688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202500,314422885,3010,3010,3010,3010,996
|
|
20240703,202400,314422885,3010,3010,3010,3010,0
|
|
20240703,202300,314422885,3010,3010,3010,3010,0
|
|
20240703,202200,314422885,3010,3010,3010,3010,0
|
|
20240703,202100,314422885,3010,3010,3010,3010,0
|
|
20240703,202000,314422885,3010,3010,3010,3010,0
|
|
20240703,201900,314422885,3010,3010,3010,3010,0
|
|
20240703,201800,314422885,3010,3010,3010,3010,0
|
|
20240703,201700,314422885,3010,3010,3010,3010,0
|
|
20240703,201600,314422885,3010,3010,3010,3010,0
|
|
20240703,201500,314422885,3010,3010,3010,3010,0
|
|
20240703,201400,314422885,3010,3010,3010,3010,0
|
|
20240703,201300,314422885,3010,3010,3010,3010,0
|
|
20240703,201200,314422885,3010,3010,3010,3010,0
|
|
20240703,201100,314422885,3010,3010,3010,3010,0
|
|
20240703,201000,314422885,3010,3010,3010,3010,0
|
|
20240703,200900,314422885,3010,3010,3010,3010,0
|
|
20240703,200800,314422885,3010,3010,3010,3010,0
|
|
20240703,200700,314422885,3010,3010,3010,3010,0
|
|
20240703,200600,314422885,3010,3010,3010,3010,0
|
|
20240703,200500,314422885,3010,3010,3010,3010,0
|
|
20240703,200400,314422885,3010,3010,3010,3010,0
|
|
20240703,200300,314422885,3010,3010,3010,3010,0
|
|
20240703,200200,314422885,3010,3010,3010,3010,0
|
|
20240703,200100,314422885,3010,3010,3010,3010,0
|
|
20240703,200000,314422885,3010,3010,3010,3010,0
|
|
20240703,195900,314422885,3010,3010,3010,3010,0
|
|
20240703,195800,314422885,3010,3010,3010,3010,0
|
|
20240703,195700,314422885,3010,3010,3010,3010,0
|
|
20240703,195600,314422885,3010,3010,3010,3010,0
|
|
20240703,195500,314422885,3010,3010,3010,3010,996
|
|
20240703,195400,314422885,3010,3010,3010,3010,0
|
|
20240703,195300,314422885,3010,3010,3010,3010,0
|
|
20240703,195200,314422885,3010,3010,3010,3010,0
|
|
20240703,195100,314422885,3010,3010,3010,3010,0
|
|
20240703,195000,314422885,3010,3010,3010,3010,0
|
|
20240703,194900,314422885,3010,3010,3010,3010,0
|
|
20240703,194800,314422885,3010,3010,3010,3010,0
|
|
20240703,194700,314422885,3010,3010,3010,3010,0
|
|
20240703,194600,314422885,3010,3010,3010,3010,0
|
|
20240703,194500,314422885,3010,3010,3010,3010,0
|
|
20240703,194400,314422885,3010,3010,3010,3010,0
|
|
20240703,194300,314422885,3010,3010,3010,3010,0
|
|
20240703,194200,314422885,3010,3010,3010,3010,0
|
|
20240703,194100,314422885,3010,3010,3010,3010,0
|
|
20240703,194000,314422885,3010,3010,3010,3010,0
|
|
20240703,193900,314422885,3010,3010,3010,3010,0
|
|
20240703,193800,314422885,3010,3010,3010,3010,0
|
|
20240703,193700,314422885,3010,3010,3010,3010,0
|
|
20240703,193600,314422885,3010,3010,3010,3010,0
|
|
20240703,193500,314422885,3010,3010,3010,3010,0
|
|
20240703,193400,314422885,3010,3010,3010,3010,0
|
|
20240703,193300,314422885,3010,3010,3010,3010,0
|
|
20240703,193200,314422885,3010,3010,3010,3010,0
|
|
20240703,193100,314422885,3010,3010,3010,3010,0
|
|
20240703,193000,314422885,3010,3010,3010,3010,0
|
|
20240703,192900,314422885,3010,3010,3010,3010,0
|
|
20240703,192800,314422885,3010,3010,3010,3010,0
|
|
20240703,192700,314422885,3010,3010,3010,3010,0
|
|
20240703,192600,314422885,3010,3010,3010,3010,0
|
|
20240703,192500,314422885,3010,3010,3010,3010,996
|
|
20240703,192400,314422885,3010,3010,3010,3010,0
|
|
20240703,192300,314422885,3010,3010,3010,3010,0
|
|
20240703,192200,314422885,3010,3010,3010,3010,0
|
|
20240703,192100,314422885,3010,3010,3010,3010,0
|
|
20240703,192000,314422885,3010,3010,3010,3010,0
|
|
20240703,191900,314422885,3010,3010,3010,3010,0
|
|
20240703,191800,314422885,3010,3010,3010,3010,0
|
|
20240703,191700,314422885,3010,3010,3010,3010,0
|
|
20240703,191600,314422885,3010,3010,3010,3010,0
|
|
20240703,191500,314422885,3010,3010,3010,3010,0
|
|
20240703,191400,314422885,3010,3010,3010,3010,0
|
|
20240703,191300,314422885,3010,3010,3010,3010,0
|
|
20240703,191200,314422885,3010,3010,3010,3010,0
|
|
20240703,191100,314422885,3010,3010,3010,3010,0
|
|
20240703,191000,314422885,3010,3010,3010,3010,0
|
|
20240703,190900,314422885,3010,3010,3010,3010,0
|
|
20240703,190800,314422885,3010,3010,3010,3010,0
|
|
20240703,190700,314422885,3010,3010,3010,3010,0
|
|
20240703,190600,314422885,3010,3010,3010,3010,0
|
|
20240703,190500,314422885,3010,3010,3010,3010,0
|
|
20240703,190400,314422885,3010,3010,3010,3010,0
|
|
20240703,190300,314422885,3010,3010,3010,3010,0
|
|
20240703,190200,314422885,3010,3010,3010,3010,0
|
|
20240703,190100,314422885,3010,3010,3010,3010,0
|
|
20240703,190000,314422885,3010,3010,3010,3010,0
|
|
20240703,185900,314422885,3010,3010,3010,3010,0
|
|
20240703,185800,314422885,3010,3010,3010,3010,0
|
|
20240703,185700,314422885,3010,3010,3010,3010,0
|
|
20240703,185600,314422885,3010,3010,3010,3010,0
|
|
20240703,185500,314422885,3010,3010,3010,3010,996
|
|
20240703,185400,314422885,3010,3010,3010,3010,0
|
|
20240703,185300,314422885,3010,3010,3010,3010,0
|
|
20240703,185200,314422885,3010,3010,3010,3010,0
|
|
20240703,185100,314422885,3010,3010,3010,3010,0
|
|
20240703,185000,314422885,3010,3010,3010,3010,0
|
|
20240703,184900,314422885,3010,3010,3010,3010,0
|
|
20240703,184800,314422885,3010,3010,3010,3010,0
|
|
20240703,184700,314422885,3010,3010,3010,3010,0
|
|
20240703,184600,314422885,3010,3010,3010,3010,0
|
|
20240703,184500,314422885,3010,3010,3010,3010,0
|
|
20240703,184400,314422885,3010,3010,3010,3010,0
|
|
20240703,184300,314422885,3010,3010,3010,3010,0
|
|
20240703,184200,314422885,3010,3010,3010,3010,0
|
|
20240703,184100,314422885,3010,3010,3010,3010,0
|
|
20240703,184000,314422885,3010,3010,3010,3010,0
|
|
20240703,183900,314422885,3010,3010,3010,3010,0
|
|
20240703,183800,314422885,3010,3010,3010,3010,0
|
|
20240703,183700,314422885,3010,3010,3010,3010,0
|
|
20240703,183600,314422885,3010,3010,3010,3010,0
|
|
20240703,183500,314422885,3010,3010,3010,3010,0
|
|
20240703,183400,314422885,3010,3010,3010,3010,0
|
|
20240703,183300,314422885,3010,3010,3010,3010,0
|
|
20240703,183200,314422885,3010,3010,3010,3010,0
|
|
20240703,183100,314422885,3010,3010,3010,3010,0
|
|
20240703,183000,314422885,3010,3010,3010,3010,0
|
|
20240703,182900,314422885,3010,3010,3010,3010,0
|
|
20240703,182800,314422885,3010,3010,3010,3010,0
|
|
20240703,182700,314422885,3010,3010,3010,3010,0
|
|
20240703,182600,314422885,3010,3010,3010,3010,0
|
|
20240703,182500,314422885,3010,3010,3010,3010,996
|
|
20240703,182400,314422885,3010,3010,3010,3010,0
|
|
20240703,182300,314422885,3010,3010,3010,3010,0
|
|
20240703,182200,314422885,3010,3010,3010,3010,0
|
|
20240703,182100,314422885,3010,3010,3010,3010,0
|
|
20240703,182000,314422885,3010,3010,3010,3010,0
|
|
20240703,181900,314422885,3010,3010,3010,3010,0
|
|
20240703,181800,314422885,3010,3010,3010,3010,0
|
|
20240703,181700,314422885,3010,3010,3010,3010,0
|
|
20240703,181600,314422885,3010,3010,3010,3010,0
|
|
20240703,181500,314422885,3010,3010,3010,3010,0
|
|
20240703,181400,314422885,3010,3010,3010,3010,0
|
|
20240703,181300,314422885,3010,3010,3010,3010,0
|
|
20240703,181200,314422885,3010,3010,3010,3010,0
|
|
20240703,181100,314422885,3010,3010,3010,3010,0
|
|
20240703,181000,314422885,3010,3010,3010,3010,0
|
|
20240703,180900,314422885,3010,3010,3010,3010,0
|
|
20240703,180800,314422885,3010,3010,3010,3010,0
|
|
20240703,180700,314422885,3010,3010,3010,3010,0
|
|
20240703,180600,314422885,3010,3010,3010,3010,0
|
|
20240703,180500,314422885,3010,3010,3010,3010,0
|
|
20240703,180400,314422885,3010,3010,3010,3010,0
|
|
20240703,180300,314422885,3010,3010,3010,3010,0
|
|
20240703,180200,314422885,3010,3010,3010,3010,0
|
|
20240703,180100,314422885,3010,3010,3010,3010,0
|
|
20240703,180000,314422885,3010,3010,3010,3010,0
|
|
20240703,175900,314422885,3010,3010,3010,3010,0
|
|
20240703,175800,314422885,3010,3010,3010,3010,0
|
|
20240703,175700,314422885,3010,3010,3010,3010,0
|
|
20240703,175600,314422885,3010,3010,3010,3010,0
|
|
20240703,175500,314422885,3010,3010,3010,3010,996
|
|
20240703,175400,314422885,3010,3010,3010,3010,0
|
|
20240703,175300,314422885,3010,3010,3010,3010,0
|
|
20240703,175200,314422885,3010,3010,3010,3010,0
|
|
20240703,175100,314422885,3010,3010,3010,3010,0
|
|
20240703,175000,314422885,3010,3010,3010,3010,0
|
|
20240703,174900,314422885,3010,3010,3010,3010,0
|
|
20240703,174800,314422885,3010,3010,3010,3010,0
|
|
20240703,174700,314422885,3010,3010,3010,3010,0
|
|
20240703,174600,314422885,3010,3010,3010,3010,0
|
|
20240703,174500,314422885,3010,3010,3010,3010,0
|
|
20240703,174400,314422885,3010,3010,3010,3010,0
|
|
20240703,174300,314422885,3010,3010,3010,3010,0
|
|
20240703,174200,314422885,3010,3010,3010,3010,0
|
|
20240703,174100,314422885,3010,3010,3010,3010,0
|
|
20240703,174000,314422885,3010,3010,3010,3010,0
|
|
20240703,173900,314422885,3010,3010,3010,3010,0
|
|
20240703,173800,314422885,3010,3010,3010,3010,0
|
|
20240703,173700,314422885,3010,3010,3010,3010,0
|
|
20240703,173600,314422885,3010,3010,3010,3010,0
|
|
20240703,173500,314422885,3010,3010,3010,3010,0
|
|
20240703,173400,314422885,3010,3010,3010,3010,0
|
|
20240703,173300,314422885,3010,3010,3010,3010,0
|
|
20240703,173200,314422885,3010,3010,3010,3010,0
|
|
20240703,173100,314422885,3010,3010,3010,3010,0
|
|
20240703,173000,314422885,3010,3010,3010,3010,0
|
|
20240703,172900,314422885,3010,3010,3010,3010,0
|
|
20240703,172800,314422885,3010,3010,3010,3010,0
|
|
20240703,172700,314422885,3010,3010,3010,3010,0
|
|
20240703,172600,314422885,3010,3010,3010,3010,0
|
|
20240703,172500,314422885,3010,3010,3010,3010,996
|
|
20240703,172400,314422885,3010,3010,3010,3010,0
|
|
20240703,172300,314422885,3010,3010,3010,3010,0
|
|
20240703,172200,314422885,3010,3010,3010,3010,0
|
|
20240703,172100,314422885,3010,3010,3010,3010,0
|
|
20240703,172000,314422885,3010,3010,3010,3010,0
|
|
20240703,171900,314422885,3010,3010,3010,3010,0
|
|
20240703,171800,314422885,3010,3010,3010,3010,0
|
|
20240703,171700,314422885,3010,3010,3010,3010,0
|
|
20240703,171600,314422885,3010,3010,3010,3010,0
|
|
20240703,171500,314422885,3010,3010,3010,3010,0
|
|
20240703,171400,314422885,3010,3010,3010,3010,0
|
|
20240703,171300,314422885,3010,3010,3010,3010,0
|
|
20240703,171200,314422885,3010,3010,3010,3010,0
|
|
20240703,171100,314422885,3010,3010,3010,3010,0
|
|
20240703,171000,314422885,3010,3010,3010,3010,0
|
|
20240703,170900,314422885,3010,3010,3010,3010,0
|
|
20240703,170800,314422885,3010,3010,3010,3010,0
|
|
20240703,170700,314422885,3010,3010,3010,3010,0
|
|
20240703,170600,314422885,3010,3010,3010,3010,0
|
|
20240703,170500,314422885,3010,3010,3010,3010,0
|
|
20240703,170400,314422885,3010,3010,3010,3010,0
|
|
20240703,170300,314422885,3010,3010,3010,3010,0
|
|
20240703,170200,314422885,3010,3010,3010,3010,0
|
|
20240703,170100,314422885,3010,3010,3010,3010,0
|
|
20240703,170000,314422885,3010,3010,3010,3010,0
|
|
20240703,165900,314422885,3010,3010,3010,3010,0
|
|
20240703,165800,314422885,3010,3010,3010,3010,0
|
|
20240703,165700,314422885,3010,3010,3010,3010,0
|
|
20240703,165600,314422885,3010,3010,3010,3010,0
|
|
20240703,165500,314422885,3010,3010,3010,3010,996
|
|
20240703,165400,314422885,3010,3010,3010,3010,0
|
|
20240703,165300,314422885,3010,3010,3010,3010,0
|
|
20240703,165200,314422885,3010,3010,3010,3010,0
|
|
20240703,165100,314422885,3010,3010,3010,3010,0
|
|
20240703,165000,314422885,3010,3010,3010,3010,0
|
|
20240703,164900,314422885,3010,3010,3010,3010,0
|
|
20240703,164800,314422885,3010,3010,3010,3010,0
|
|
20240703,164700,314422885,3010,3010,3010,3010,0
|
|
20240703,164600,314422885,3010,3010,3010,3010,0
|
|
20240703,164500,314422885,3010,3010,3010,3010,0
|
|
20240703,164400,314422885,3010,3010,3010,3010,0
|
|
20240703,164300,314422885,3010,3010,3010,3010,0
|
|
20240703,164200,314422885,3010,3010,3010,3010,0
|
|
20240703,164100,314422885,3010,3010,3010,3010,0
|
|
20240703,164000,314422885,3010,3010,3010,3010,0
|
|
20240703,163900,314422885,3010,3010,3010,3010,0
|
|
20240703,163800,314422885,3010,3010,3010,3010,0
|
|
20240703,163700,314422885,3010,3010,3010,3010,0
|
|
20240703,163600,314422885,3010,3010,3010,3010,0
|
|
20240703,163500,314422885,3010,3010,3010,3010,0
|
|
20240703,163400,314422885,3010,3010,3010,3010,0
|
|
20240703,163300,314422885,3010,3010,3010,3010,0
|
|
20240703,163200,314422885,3010,3010,3010,3010,0
|
|
20240703,163100,314422885,3010,3010,3010,3010,0
|
|
20240703,163000,314422885,3010,3010,3010,3010,0
|
|
20240703,162900,314422885,3010,3010,3010,3010,0
|
|
20240703,162800,314422885,3010,3010,3010,3010,0
|
|
20240703,162700,314422885,3010,3010,3010,3010,0
|
|
20240703,162600,314422885,3010,3010,3010,3010,0
|
|
20240703,162500,314422885,3010,3010,3010,3010,996
|
|
20240703,162400,314422885,3010,3010,3010,3010,0
|
|
20240703,162300,314422885,3010,3010,3010,3010,0
|
|
20240703,162200,314422885,3010,3010,3010,3010,0
|
|
20240703,162100,314422885,3010,3010,3010,3010,0
|
|
20240703,162000,314422885,3010,3010,3010,3010,0
|
|
20240703,161900,314422885,3010,3010,3010,3010,0
|
|
20240703,161800,314422885,3010,3010,3010,3010,0
|
|
20240703,161700,314422885,3010,3010,3010,3010,0
|
|
20240703,161600,314422885,3010,3010,3010,3010,0
|
|
20240703,161500,314422885,3010,3010,3010,3010,0
|
|
20240703,161400,314422885,3010,3010,3010,3010,0
|
|
20240703,161300,314422885,3010,3010,3010,3010,0
|
|
20240703,161200,314422885,3010,3010,3010,3010,0
|
|
20240703,161100,314422885,3010,3010,3010,3010,0
|
|
20240703,161000,314422885,3010,3010,3010,3010,0
|
|
20240703,160900,314422885,3010,3010,3010,3010,0
|
|
20240703,160800,314422885,3010,3010,3010,3010,0
|
|
20240703,160700,314422885,3010,3010,3010,3010,0
|
|
20240703,160600,314422885,3010,3010,3010,3010,0
|
|
20240703,160500,314422885,3010,3010,3010,3010,0
|
|
20240703,160400,314422885,3010,3010,3010,3010,0
|
|
20240703,160300,314422885,3010,3010,3010,3010,0
|
|
20240703,160200,314422885,3010,3010,3010,3010,0
|
|
20240703,160100,314422885,3010,3010,3010,3010,0
|
|
20240703,160000,314422885,3010,3010,3010,3010,0
|
|
20240703,155900,314422885,3010,3010,3010,3010,0
|
|
20240703,155800,314422885,3010,3010,3010,3010,0
|
|
20240703,155700,314422885,3010,3010,3010,3010,0
|
|
20240703,155600,314422885,3010,3010,3010,3010,0
|
|
20240703,155500,314422885,3010,3010,3010,3010,996
|
|
20240703,155400,314422885,3010,3010,3010,3010,0
|
|
20240703,155300,314422885,3010,3010,3010,3010,0
|
|
20240703,155200,314422885,3010,3010,3010,3010,0
|
|
20240703,155100,314422885,3010,3010,3010,3010,0
|
|
20240703,155000,314422885,3010,3010,3010,3010,0
|
|
20240703,154900,314422885,3010,3010,3010,3010,0
|
|
20240703,154800,314422885,3010,3010,3010,3010,0
|
|
20240703,154700,314422885,3010,3010,3010,3010,0
|
|
20240703,154600,314422885,3010,3010,3010,3010,0
|
|
20240703,154500,314422885,3010,3010,3010,3010,0
|
|
20240703,154400,314422885,3010,3010,3010,3010,0
|
|
20240703,154300,314422885,3010,3010,3010,3010,0
|
|
20240703,154200,314422885,3010,3010,3010,3010,0
|
|
20240703,154100,314422885,3010,3010,3010,3010,0
|
|
20240703,154000,314422885,3010,3010,3010,3010,0
|
|
20240703,153900,314422885,3010,3010,3010,3010,0
|
|
20240703,153800,314422885,3010,3010,3010,3010,0
|
|
20240703,153700,314422885,3010,3010,3010,3010,0
|
|
20240703,153600,314422885,3010,3010,3010,3010,0
|
|
20240703,153500,314422885,3010,3010,3010,3010,0
|
|
20240703,153400,314422885,3010,3010,3010,3010,0
|
|
20240703,153300,314422885,3010,3010,3010,3010,0
|
|
20240703,153200,314422885,3010,3010,3010,3010,0
|
|
20240703,153100,314422885,3010,3010,3010,3010,0
|
|
20240703,153000,314422885,3010,3010,3010,3010,996
|
|
20240703,152900,311424925,3000,3000,3000,3000,0
|
|
20240703,152800,311424925,3000,3000,3000,3000,0
|
|
20240703,152700,311424925,3000,3000,3000,3000,0
|
|
20240703,152600,311424925,3000,3000,3000,3000,0
|
|
20240703,152500,311424925,3000,3000,3000,3000,0
|
|
20240703,152400,311424925,3000,3000,3000,3000,0
|
|
20240703,152300,311424925,3000,3000,3000,3000,0
|
|
20240703,152200,311424925,3000,3000,3000,3000,0
|
|
20240703,152100,311424925,3000,3000,3000,3000,0
|
|
20240703,152000,311424925,3000,3000,3000,3000,0
|
|
20240703,151900,311424925,3000,3000,3000,2990,36
|
|
20240703,151800,311317095,2995,2990,2995,2990,473
|
|
20240703,151700,309900710,2990,2995,2995,2990,220
|
|
20240703,151600,309242810,2995,2995,2995,2995,14
|
|
20240703,151500,309200880,2995,2995,2995,2995,156
|
|
20240703,151400,308733660,3010,3010,3010,3010,0
|
|
20240703,151300,308733660,3010,3010,3010,3010,0
|
|
20240703,151200,308733660,3010,3010,3010,3010,0
|
|
20240703,151100,308733660,3010,3010,3010,3010,0
|
|
20240703,151000,308733660,3010,3010,3010,3010,0
|
|
20240703,150900,308733660,3010,3010,3010,3010,1
|
|
20240703,150800,308730650,2990,2995,2995,2990,159
|
|
20240703,150700,308254965,2995,2995,2995,2995,200
|
|
20240703,150600,307655965,2995,2995,2995,2995,0
|
|
20240703,150500,307655965,2995,2995,2995,2995,0
|
|
20240703,150400,307655965,2995,3000,3000,2995,589
|
|
20240703,150300,305891205,3000,3000,3000,3000,0
|
|
20240703,150200,305891205,3000,3000,3000,3000,131
|
|
20240703,150100,305498205,3000,3010,3010,3000,33
|
|
20240703,150000,305399005,3020,3020,3020,3020,0
|
|
20240703,145900,305399005,3020,3020,3020,3020,0
|
|
20240703,145800,305399005,3020,3020,3020,3020,0
|
|
20240703,145700,305399005,3020,3020,3020,3020,0
|
|
20240703,145600,305399005,3020,3020,3020,3020,0
|
|
20240703,145500,305399005,3020,3020,3020,3020,0
|
|
20240703,145400,305399005,3020,3020,3020,3020,0
|
|
20240703,145300,305399005,3020,3020,3020,3020,0
|
|
20240703,145200,305399005,3020,3020,3020,3020,0
|
|
20240703,145100,305399005,3020,3020,3020,3020,0
|
|
20240703,145000,305399005,3020,3020,3020,3020,0
|
|
20240703,144900,305399005,3020,3020,3020,3020,1
|
|
20240703,144800,305395985,3000,3000,3000,3000,0
|
|
20240703,144700,305395985,3000,3000,3000,3000,9
|
|
20240703,144600,305368985,3000,3000,3000,3000,0
|
|
20240703,144500,305368985,3000,3000,3000,3000,0
|
|
20240703,144400,305368985,3000,3000,3000,3000,97
|
|
20240703,144300,305077985,3025,3025,3025,3025,0
|
|
20240703,144200,305077985,3025,3025,3025,3025,0
|
|
20240703,144100,305077985,3025,3025,3025,3025,1
|
|
20240703,144000,305074960,3020,3020,3020,3020,0
|
|
20240703,143900,305074960,3020,3020,3020,3020,0
|
|
20240703,143800,305074960,3020,3020,3020,3020,0
|
|
20240703,143700,305074960,3020,3020,3020,3020,0
|
|
20240703,143600,305074960,3020,3000,3020,3000,2
|
|
20240703,143500,305068940,3020,3020,3020,3020,1
|
|
20240703,143400,305065920,2985,3010,3010,2985,700
|
|
20240703,143300,302965310,3030,3030,3030,3030,150
|
|
20240703,143200,302510810,3025,3025,3025,3025,2
|
|
20240703,143100,302504760,3025,3025,3025,3025,9
|
|
20240703,143000,302477535,3030,3030,3030,3030,0
|
|
20240703,142900,302477535,3030,3030,3030,3030,0
|
|
20240703,142800,302477535,3030,3030,3030,3030,0
|
|
20240703,142700,302477535,3030,3030,3030,3030,0
|
|
20240703,142600,302477535,3030,3030,3030,3030,0
|
|
20240703,142500,302477535,3030,3010,3030,3010,115
|
|
20240703,142400,302131155,3025,3025,3025,3025,0
|
|
20240703,142300,302131155,3025,3025,3025,3025,0
|
|
20240703,142200,302131155,3025,3025,3025,3025,0
|
|
20240703,142100,302131155,3025,3025,3025,3025,0
|
|
20240703,142000,302131155,3025,3015,3025,3010,1017
|
|
20240703,141900,299064885,3020,3020,3020,3020,2792
|
|
20240703,141800,290633045,3025,3025,3025,3025,1
|
|
20240703,141700,290630020,3025,3025,3025,3025,0
|
|
20240703,141600,290630020,3025,3025,3025,3025,1
|
|
20240703,141500,290626995,3025,3025,3025,3025,0
|
|
20240703,141400,290626995,3025,3025,3025,3025,0
|
|
20240703,141300,290626995,3025,3025,3025,3025,0
|
|
20240703,141200,290626995,3025,3025,3025,3025,0
|
|
20240703,141100,290626995,3025,3025,3025,3025,10
|
|
20240703,141000,290596745,3025,3025,3025,3025,0
|
|
20240703,140900,290596745,3025,3025,3025,3025,1
|
|
20240703,140800,290593720,3015,3015,3015,3015,0
|
|
20240703,140700,290593720,3015,3015,3015,3015,0
|
|
20240703,140600,290593720,3015,3015,3015,3015,0
|
|
20240703,140500,290593720,3015,3015,3015,3015,100
|
|
20240703,140400,290292220,3020,3020,3020,3020,0
|
|
20240703,140300,290292220,3020,3020,3020,3020,9
|
|
20240703,140200,290265040,3025,3025,3025,3025,0
|
|
20240703,140100,290265040,3025,3025,3025,3025,0
|
|
20240703,140000,290265040,3025,3020,3025,3020,42
|
|
20240703,135900,290138195,3015,3015,3015,3015,0
|
|
20240703,135800,290138195,3015,3015,3015,3015,158
|
|
20240703,135700,289661825,3010,3010,3010,3010,590
|
|
20240703,135600,287885925,3010,3010,3010,3010,0
|
|
20240703,135500,287885925,3010,3010,3010,3010,1
|
|
20240703,135400,287882915,3005,3005,3005,3005,0
|
|
20240703,135300,287882915,3005,3005,3005,3005,0
|
|
20240703,135200,287882915,3005,3005,3005,3005,0
|
|
20240703,135100,287882915,3005,3005,3005,3005,0
|
|
20240703,135000,287882915,3005,3005,3005,3005,0
|
|
20240703,134900,287882915,3005,3005,3005,3005,17
|
|
20240703,134800,287831830,3005,3005,3005,3005,0
|
|
20240703,134700,287831830,3005,3005,3005,3005,0
|
|
20240703,134600,287831830,3005,3005,3005,3005,0
|
|
20240703,134500,287831830,3005,2995,3005,2995,135
|
|
20240703,134400,287427375,2995,2995,2995,2995,0
|
|
20240703,134300,287427375,2995,2995,2995,2995,0
|
|
20240703,134200,287427375,2995,2995,2995,2995,0
|
|
20240703,134100,287427375,2995,2995,2995,2995,0
|
|
20240703,134000,287427375,2995,2995,2995,2995,0
|
|
20240703,133900,287427375,2995,2995,2995,2995,0
|
|
20240703,133800,287427375,2995,2995,2995,2995,0
|
|
20240703,133700,287427375,2995,2995,2995,2995,0
|
|
20240703,133600,287427375,2995,2995,2995,2995,0
|
|
20240703,133500,287427375,2995,2995,2995,2995,100
|
|
20240703,133400,287127875,2995,2995,2995,2995,0
|
|
20240703,133300,287127875,2995,2995,2995,2995,0
|
|
20240703,133200,287127875,2995,2995,2995,2995,10
|
|
20240703,133100,287097925,2980,2980,2980,2980,0
|
|
20240703,133000,287097925,2980,2980,2980,2980,0
|
|
20240703,132900,287097925,2980,2980,2980,2980,0
|
|
20240703,132800,287097925,2980,2980,2980,2980,40
|
|
20240703,132700,286978725,2980,2980,2980,2980,0
|
|
20240703,132600,286978725,2980,2980,2980,2980,0
|
|
20240703,132500,286978725,2980,2980,2980,2980,0
|
|
20240703,132400,286978725,2980,3005,3005,2980,262
|
|
20240703,132300,286196135,3000,3000,3000,3000,0
|
|
20240703,132200,286196135,3000,3000,3000,3000,0
|
|
20240703,132100,286196135,3000,3000,3000,3000,0
|
|
20240703,132000,286196135,3000,3000,3000,3000,0
|
|
20240703,131900,286196135,3000,3000,3000,3000,57
|
|
20240703,131800,286025135,2990,2990,2990,2990,0
|
|
20240703,131700,286025135,2990,2990,2990,2990,0
|
|
20240703,131600,286025135,2990,2990,2990,2990,0
|
|
20240703,131500,286025135,2990,2990,2990,2990,0
|
|
20240703,131400,286025135,2990,2990,2990,2990,0
|
|
20240703,131300,286025135,2990,2990,2990,2990,0
|
|
20240703,131200,286025135,2990,2990,2990,2990,0
|
|
20240703,131100,286025135,2990,2990,2990,2990,0
|
|
20240703,131000,286025135,2990,2990,2990,2990,0
|
|
20240703,130900,286025135,2990,2990,2990,2990,0
|
|
20240703,130800,286025135,2990,2990,2990,2990,0
|
|
20240703,130700,286025135,2990,2990,2990,2990,0
|
|
20240703,130600,286025135,2990,2990,2990,2990,0
|
|
20240703,130500,286025135,2990,2990,2990,2990,0
|
|
20240703,130400,286025135,2990,2990,2990,2990,0
|
|
20240703,130300,286025135,2990,2990,2990,2990,0
|
|
20240703,130200,286025135,2990,2990,2990,2990,1
|
|
20240703,130100,286022145,3000,3000,3000,3000,0
|
|
20240703,130000,286022145,3000,3000,3000,3000,0
|
|
20240703,125900,286022145,3000,3000,3000,3000,0
|
|
20240703,125800,286022145,3000,3000,3000,3000,0
|
|
20240703,125700,286022145,3000,3000,3000,3000,0
|
|
20240703,125600,286022145,3000,3000,3000,3000,0
|
|
20240703,125500,286022145,3000,3000,3000,3000,0
|
|
20240703,125400,286022145,3000,3000,3000,3000,6
|
|
20240703,125300,286004145,3000,3000,3000,3000,0
|
|
20240703,125200,286004145,3000,3000,3000,3000,11
|
|
20240703,125100,285971145,3005,3005,3005,3005,0
|
|
20240703,125000,285971145,3005,3005,3005,3005,0
|
|
20240703,124900,285971145,3005,3005,3005,3005,0
|
|
20240703,124800,285971145,3005,3005,3005,3005,0
|
|
20240703,124700,285971145,3005,3005,3005,3005,0
|
|
20240703,124600,285971145,3005,3005,3005,3005,0
|
|
20240703,124500,285971145,3005,3005,3005,3005,0
|
|
20240703,124400,285971145,3005,3005,3005,3005,0
|
|
20240703,124300,285971145,3005,3005,3005,3005,0
|
|
20240703,124200,285971145,3005,3005,3005,3005,0
|
|
20240703,124100,285971145,3005,3005,3005,3005,0
|
|
20240703,124000,285971145,3005,3005,3005,3005,0
|
|
20240703,123900,285971145,3005,3005,3005,3005,0
|
|
20240703,123800,285971145,3005,3005,3005,3005,0
|
|
20240703,123700,285971145,3005,3005,3005,3005,0
|
|
20240703,123600,285971145,3005,3005,3005,3005,1
|
|
20240703,123500,285968140,3010,3010,3010,3010,0
|
|
20240703,123400,285968140,3010,3010,3010,3010,0
|
|
20240703,123300,285968140,3010,3010,3010,3010,0
|
|
20240703,123200,285968140,3010,3010,3010,3010,0
|
|
20240703,123100,285968140,3010,3010,3010,3010,0
|
|
20240703,123000,285968140,3010,3010,3010,3010,0
|
|
20240703,122900,285968140,3010,3010,3010,3010,0
|
|
20240703,122800,285968140,3010,3010,3010,3010,0
|
|
20240703,122700,285968140,3010,3010,3010,3010,0
|
|
20240703,122600,285968140,3010,3010,3010,3010,0
|
|
20240703,122500,285968140,3010,3010,3010,3010,0
|
|
20240703,122400,285968140,3010,3005,3010,3005,50
|
|
20240703,122300,285817850,3000,3000,3000,3000,0
|
|
20240703,122200,285817850,3000,3000,3000,3000,30
|
|
20240703,122100,285727850,2980,2980,2980,2980,0
|
|
20240703,122000,285727850,2980,2980,2980,2980,2
|
|
20240703,121900,285721890,2980,2980,2980,2980,0
|
|
20240703,121800,285721890,2980,2980,2980,2980,20
|
|
20240703,121700,285662290,2980,2980,2980,2980,0
|
|
20240703,121600,285662290,2980,2980,2980,2980,0
|
|
20240703,121500,285662290,2980,2980,2980,2980,0
|
|
20240703,121400,285662290,2980,2980,2980,2980,0
|
|
20240703,121300,285662290,2980,2980,2980,2980,0
|
|
20240703,121200,285662290,2980,2980,2980,2980,0
|
|
20240703,121100,285662290,2980,2980,2980,2980,0
|
|
20240703,121000,285662290,2980,2980,2980,2980,500
|
|
20240703,120900,284172290,2985,2985,2985,2985,0
|
|
20240703,120800,284172290,2985,2985,2985,2985,0
|
|
20240703,120700,284172290,2985,2985,2985,2985,1000
|
|
20240703,120600,281187290,2985,2985,2985,2985,0
|
|
20240703,120500,281187290,2985,2985,2985,2985,0
|
|
20240703,120400,281187290,2985,2985,2985,2985,0
|
|
20240703,120300,281187290,2985,2985,2985,2985,0
|
|
20240703,120200,281187290,2985,2990,2990,2985,200
|
|
20240703,120100,280590045,3000,3000,3000,3000,0
|
|
20240703,120000,280590045,3000,3000,3000,3000,0
|
|
20240703,115900,280590045,3000,3000,3000,3000,0
|
|
20240703,115800,280590045,3000,3000,3000,3000,0
|
|
20240703,115700,280590045,3000,3000,3000,3000,0
|
|
20240703,115600,280590045,3000,3000,3000,3000,0
|
|
20240703,115500,280590045,3000,3000,3000,3000,0
|
|
20240703,115400,280590045,3000,3000,3000,3000,0
|
|
20240703,115300,280590045,3000,3000,3000,3000,0
|
|
20240703,115200,280590045,3000,3000,3000,3000,3
|
|
20240703,115100,280581045,2995,2995,2995,2995,20
|
|
20240703,115000,280521145,3005,3005,3005,3005,0
|
|
20240703,114900,280521145,3005,3005,3005,3005,0
|
|
20240703,114800,280521145,3005,3005,3005,3005,0
|
|
20240703,114700,280521145,3005,3005,3005,3005,0
|
|
20240703,114600,280521145,3005,3010,3010,3005,25
|
|
20240703,114500,280445900,2985,2985,2985,2985,0
|
|
20240703,114400,280445900,2985,2985,2985,2985,1
|
|
20240703,114300,280442915,3010,3010,3010,3010,0
|
|
20240703,114200,280442915,3010,3010,3010,3010,0
|
|
20240703,114100,280442915,3010,3010,3010,3010,0
|
|
20240703,114000,280442915,3010,3010,3010,3010,0
|
|
20240703,113900,280442915,3010,3010,3010,3010,0
|
|
20240703,113800,280442915,3010,3010,3010,3010,0
|
|
20240703,113700,280442915,3010,3010,3010,3010,0
|
|
20240703,113600,280442915,3010,3010,3010,3010,0
|
|
20240703,113500,280442915,3010,3010,3010,3010,0
|
|
20240703,113400,280442915,3010,3010,3010,3010,0
|
|
20240703,113300,280442915,3010,3010,3010,3010,0
|
|
20240703,113200,280442915,3010,3010,3010,3010,0
|
|
20240703,113100,280442915,3010,3010,3010,3010,0
|
|
20240703,113000,280442915,3010,3010,3010,3010,0
|
|
20240703,112900,280442915,3010,2995,3010,2995,110
|
|
20240703,112800,280112530,2985,2985,2985,2985,158
|
|
20240703,112700,279640900,2985,2985,2985,2985,0
|
|
20240703,112600,279640900,2985,2985,2985,2985,0
|
|
20240703,112500,279640900,2985,2985,2985,2985,0
|
|
20240703,112400,279640900,2985,2985,2985,2985,0
|
|
20240703,112300,279640900,2985,2985,2985,2985,0
|
|
20240703,112200,279640900,2985,2985,2985,2985,50
|
|
20240703,112100,279491650,2985,2985,2985,2985,0
|
|
20240703,112000,279491650,2985,2985,2985,2985,0
|
|
20240703,111900,279491650,2985,2985,2985,2985,0
|
|
20240703,111800,279491650,2985,2985,2985,2985,0
|
|
20240703,111700,279491650,2985,2985,2985,2985,0
|
|
20240703,111600,279491650,2985,2985,2985,2985,0
|
|
20240703,111500,279491650,2985,2985,2985,2985,0
|
|
20240703,111400,279491650,2985,2985,2985,2985,5
|
|
20240703,111300,279476725,2985,2985,2985,2985,25
|
|
20240703,111200,279402100,2995,2990,2995,2990,208
|
|
20240703,111100,278779640,2995,2995,2995,2995,0
|
|
20240703,111000,278779640,2995,2995,2995,2995,20
|
|
20240703,110900,278719740,2985,2985,2985,2985,0
|
|
20240703,110800,278719740,2985,2985,2985,2985,0
|
|
20240703,110700,278719740,2985,2985,2985,2985,0
|
|
20240703,110600,278719740,2985,2985,2985,2985,0
|
|
20240703,110500,278719740,2985,2985,2985,2985,0
|
|
20240703,110400,278719740,2985,2985,2985,2985,7
|
|
20240703,110300,278698845,2990,2990,2990,2990,0
|
|
20240703,110200,278698845,2990,2990,2990,2990,0
|
|
20240703,110100,278698845,2990,2990,2990,2990,0
|
|
20240703,110000,278698845,2990,2990,2990,2990,1
|
|
20240703,105900,278695855,2985,2985,2985,2985,0
|
|
20240703,105800,278695855,2985,2990,2990,2985,170
|
|
20240703,105700,278187920,2990,2990,2990,2990,0
|
|
20240703,105600,278187920,2990,2990,2990,2990,0
|
|
20240703,105500,278187920,2990,2990,2990,2990,0
|
|
20240703,105400,278187920,2990,2990,2990,2990,65
|
|
20240703,105300,277993570,2990,2990,2990,2990,0
|
|
20240703,105200,277993570,2990,2995,2995,2980,1878
|
|
20240703,105100,272380780,2995,2995,2995,2995,0
|
|
20240703,105000,272380780,2995,2995,2995,2995,1000
|
|
20240703,104900,269385780,2995,3005,3005,2995,7027
|
|
20240703,104800,248308715,3005,3010,3010,3005,1000
|
|
20240703,104700,245303105,3020,3020,3020,3020,0
|
|
20240703,104600,245303105,3020,3020,3020,3020,0
|
|
20240703,104500,245303105,3020,3020,3020,3020,0
|
|
20240703,104400,245303105,3020,3020,3020,3020,0
|
|
20240703,104300,245303105,3020,3020,3020,3020,367
|
|
20240703,104200,244194765,3020,3020,3020,3020,1100
|
|
20240703,104100,240872765,3015,3015,3015,3015,0
|
|
20240703,104000,240872765,3015,3015,3015,3015,792
|
|
20240703,103900,238484885,3015,3015,3015,3015,19
|
|
20240703,103800,238427600,3015,3015,3015,3015,6
|
|
20240703,103700,238409510,3015,3015,3015,3015,450
|
|
20240703,103600,237052760,3015,3015,3015,3015,10
|
|
20240703,103500,237022610,3005,3005,3005,3005,97
|
|
20240703,103400,236731125,3000,3015,3020,3000,1198
|
|
20240703,103300,233134700,3005,3005,3005,3005,0
|
|
20240703,103200,233134700,3005,3005,3005,3005,0
|
|
20240703,103100,233134700,3005,3005,3005,3005,0
|
|
20240703,103000,233134700,3005,3010,3010,3005,60
|
|
20240703,102900,232954215,3020,3010,3020,3005,153
|
|
20240703,102800,232494250,3010,3015,3015,3010,793
|
|
20240703,102700,230106675,3040,3040,3040,3040,1
|
|
20240703,102600,230103635,3015,3015,3015,3015,92
|
|
20240703,102500,229826255,3040,3020,3040,3020,253
|
|
20240703,102400,229060840,3025,3025,3025,3025,0
|
|
20240703,102300,229060840,3025,3025,3025,3025,1
|
|
20240703,102200,229057815,3025,3025,3025,3025,0
|
|
20240703,102100,229057815,3025,3025,3025,3025,0
|
|
20240703,102000,229057815,3025,3025,3025,3025,0
|
|
20240703,101900,229057815,3025,3025,3025,3025,2
|
|
20240703,101800,229051765,3020,3020,3020,3020,30
|
|
20240703,101700,228961165,3025,3025,3025,3025,100
|
|
20240703,101600,228658665,3015,3015,3015,3015,35
|
|
20240703,101500,228553140,3015,3015,3015,3015,201
|
|
20240703,101400,227947125,3025,3025,3025,3025,0
|
|
20240703,101300,227947125,3025,3025,3025,3025,0
|
|
20240703,101200,227947125,3025,3025,3025,3025,0
|
|
20240703,101100,227947125,3025,3025,3025,3025,1
|
|
20240703,101000,227944100,3015,3015,3015,3015,0
|
|
20240703,100900,227944100,3015,3015,3015,3015,3
|
|
20240703,100800,227935055,3010,3020,3020,3010,1107
|
|
20240703,100700,224597830,3025,3025,3025,3025,450
|
|
20240703,100600,223236580,3020,3025,3025,3020,1104
|
|
20240703,100500,219897000,3025,3030,3030,3025,69
|
|
20240703,100400,219688170,3035,3040,3040,3035,4371
|
|
20240703,100300,206418280,3040,3040,3040,3040,13
|
|
20240703,100200,206378760,3065,3065,3065,3065,0
|
|
20240703,100100,206378760,3065,3065,3065,3065,0
|
|
20240703,100000,206378760,3065,3040,3065,3040,13
|
|
20240703,095900,206339215,3075,3075,3075,3075,0
|
|
20240703,095800,206339215,3075,3075,3075,3075,4
|
|
20240703,095700,206326915,3075,3075,3075,3075,0
|
|
20240703,095600,206326915,3075,3060,3075,3060,100
|
|
20240703,095500,206020310,3060,3060,3060,3060,1
|
|
20240703,095400,206017250,3055,3055,3055,3055,0
|
|
20240703,095300,206017250,3055,3055,3055,3055,100
|
|
20240703,095200,205711750,3055,3055,3055,3055,8
|
|
20240703,095100,205687310,3060,3060,3060,3060,1439
|
|
20240703,095000,201283970,3060,3035,3060,3025,183
|
|
20240703,094900,200728625,3035,3025,3035,3025,39
|
|
20240703,094800,200610310,3025,3045,3045,3025,1312
|
|
20240703,094700,196626335,3040,3040,3040,3040,0
|
|
20240703,094600,196626335,3040,3040,3040,3040,0
|
|
20240703,094500,196626335,3040,3040,3040,3040,0
|
|
20240703,094400,196626335,3040,3045,3045,3040,351
|
|
20240703,094300,195558070,3050,3050,3050,3050,13
|
|
20240703,094200,195518420,3050,3050,3050,3045,503
|
|
20240703,094100,193984275,3050,3050,3050,3050,0
|
|
20240703,094000,193984275,3050,3050,3050,3050,464
|
|
20240703,093900,192569075,3050,3050,3050,3050,0
|
|
20240703,093800,192569075,3050,3055,3055,3050,10
|
|
20240703,093700,192538565,3075,3075,3075,3075,0
|
|
20240703,093600,192538565,3075,3075,3075,3075,15
|
|
20240703,093500,192492440,3080,3080,3080,3080,0
|
|
20240703,093400,192492440,3080,3060,3080,3050,844
|
|
20240703,093300,189916885,3060,3060,3060,3060,11
|
|
20240703,093200,189883225,3060,3060,3060,3060,0
|
|
20240703,093100,189883225,3060,3065,3065,3060,171
|
|
20240703,093000,189359465,3085,3090,3090,3065,1001
|
|
20240703,092900,186291340,3090,3085,3090,3085,6
|
|
20240703,092800,186272805,3055,3075,3075,3055,951
|
|
20240703,092700,183356985,3075,3075,3075,3075,451
|
|
20240703,092600,181970160,3075,3075,3075,3075,2639
|
|
20240703,092500,173855235,3075,3080,3080,3075,304
|
|
20240703,092400,172920415,3080,3095,3095,3080,231
|
|
20240703,092300,172206825,3095,3095,3095,3095,0
|
|
20240703,092200,172206825,3095,3095,3100,3095,222
|
|
20240703,092100,171519730,3095,3095,3095,3095,1
|
|
20240703,092000,171516635,3110,3090,3110,3090,2682
|
|
20240703,091900,163199780,3095,3070,3095,3070,1097
|
|
20240703,091800,159805385,3070,3070,3070,3065,157
|
|
20240703,091700,159323740,3060,3080,3095,3060,3577
|
|
20240703,091600,148296255,3095,3095,3095,3095,348
|
|
20240703,091500,147219195,3095,3075,3095,3075,2973
|
|
20240703,091400,138062705,3060,3065,3065,3060,1179
|
|
20240703,091300,134451650,3075,3090,3090,3070,329
|
|
20240703,091200,133435895,3080,3095,3100,3080,334
|
|
20240703,091100,132401800,3100,3085,3100,3085,1456
|
|
20240703,091000,127896085,3085,3065,3090,3065,1745
|
|
20240703,090900,122535550,3065,3080,3080,3055,1074
|
|
20240703,090800,119242495,3080,3110,3110,3060,1500
|
|
20240703,090700,114625955,3100,3130,3135,3100,4248
|
|
20240703,090600,101375845,3100,3185,3200,3075,5392
|
|
20240703,090500,84437290,3180,3020,3215,3020,22830
|
|
20240703,090400,13058035,3015,3015,3015,3015,1000
|
|
20240703,090300,10043035,3015,3015,3015,3015,10
|
|
20240703,090200,10012885,3000,3010,3010,3000,199
|
|
20240703,090100,9414900,3010,3010,3010,3010,33
|
|
20240703,090000,9315570,3005,2985,3005,2985,3110
|