650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,194600,1896796780,2995,2995,2995,2995,0
|
|
20240709,194500,1896796780,2995,2995,2995,2995,0
|
|
20240709,194400,1896796780,2995,2995,2995,2995,0
|
|
20240709,194300,1896796780,2995,2995,2995,2995,0
|
|
20240709,194200,1896796780,2995,2995,2995,2995,0
|
|
20240709,194100,1896796780,2995,2995,2995,2995,0
|
|
20240709,194000,1896796780,2995,2995,2995,2995,0
|
|
20240709,193900,1896796780,2995,2995,2995,2995,0
|
|
20240709,193800,1896796780,2995,2995,2995,2995,0
|
|
20240709,193700,1896796780,2995,2995,2995,2995,0
|
|
20240709,193600,1896796780,2995,2995,2995,2995,0
|
|
20240709,193500,1896796780,2995,2995,2995,2995,0
|
|
20240709,193400,1896796780,2995,2995,2995,2995,0
|
|
20240709,193300,1896796780,2995,2995,2995,2995,0
|
|
20240709,193200,1896796780,2995,2995,2995,2995,0
|
|
20240709,193100,1896796780,2995,2995,2995,2995,0
|
|
20240709,193000,1896796780,2995,2995,2995,2995,0
|
|
20240709,192900,1896796780,2995,2995,2995,2995,0
|
|
20240709,192800,1896796780,2995,2995,2995,2995,0
|
|
20240709,192700,1896796780,2995,2995,2995,2995,0
|
|
20240709,192600,1896796780,2995,2995,2995,2995,0
|
|
20240709,192500,1896796780,2995,2995,2995,2995,0
|
|
20240709,192400,1896796780,2995,2995,2995,2995,0
|
|
20240709,192300,1896796780,2995,2995,2995,2995,0
|
|
20240709,192200,1896796780,2995,2995,2995,2995,0
|
|
20240709,192100,1896796780,2995,2995,2995,2995,0
|
|
20240709,192000,1896796780,2995,2995,2995,2995,0
|
|
20240709,191900,1896796780,2995,2995,2995,2995,0
|
|
20240709,191800,1896796780,2995,2995,2995,2995,0
|
|
20240709,191700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,191600,1896796780,2995,2995,2995,2995,0
|
|
20240709,191500,1896796780,2995,2995,2995,2995,0
|
|
20240709,191400,1896796780,2995,2995,2995,2995,0
|
|
20240709,191300,1896796780,2995,2995,2995,2995,0
|
|
20240709,191200,1896796780,2995,2995,2995,2995,0
|
|
20240709,191100,1896796780,2995,2995,2995,2995,0
|
|
20240709,191000,1896796780,2995,2995,2995,2995,0
|
|
20240709,190900,1896796780,2995,2995,2995,2995,0
|
|
20240709,190800,1896796780,2995,2995,2995,2995,0
|
|
20240709,190700,1896796780,2995,2995,2995,2995,0
|
|
20240709,190600,1896796780,2995,2995,2995,2995,0
|
|
20240709,190500,1896796780,2995,2995,2995,2995,0
|
|
20240709,190400,1896796780,2995,2995,2995,2995,0
|
|
20240709,190300,1896796780,2995,2995,2995,2995,0
|
|
20240709,190200,1896796780,2995,2995,2995,2995,0
|
|
20240709,190100,1896796780,2995,2995,2995,2995,0
|
|
20240709,190000,1896796780,2995,2995,2995,2995,0
|
|
20240709,185900,1896796780,2995,2995,2995,2995,0
|
|
20240709,185800,1896796780,2995,2995,2995,2995,0
|
|
20240709,185700,1896796780,2995,2995,2995,2995,0
|
|
20240709,185600,1896796780,2995,2995,2995,2995,0
|
|
20240709,185500,1896796780,2995,2995,2995,2995,0
|
|
20240709,185400,1896796780,2995,2995,2995,2995,0
|
|
20240709,185300,1896796780,2995,2995,2995,2995,0
|
|
20240709,185200,1896796780,2995,2995,2995,2995,0
|
|
20240709,185100,1896796780,2995,2995,2995,2995,0
|
|
20240709,185000,1896796780,2995,2995,2995,2995,0
|
|
20240709,184900,1896796780,2995,2995,2995,2995,0
|
|
20240709,184800,1896796780,2995,2995,2995,2995,0
|
|
20240709,184700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,184600,1896796780,2995,2995,2995,2995,0
|
|
20240709,184500,1896796780,2995,2995,2995,2995,0
|
|
20240709,184400,1896796780,2995,2995,2995,2995,0
|
|
20240709,184300,1896796780,2995,2995,2995,2995,0
|
|
20240709,184200,1896796780,2995,2995,2995,2995,0
|
|
20240709,184100,1896796780,2995,2995,2995,2995,0
|
|
20240709,184000,1896796780,2995,2995,2995,2995,0
|
|
20240709,183900,1896796780,2995,2995,2995,2995,0
|
|
20240709,183800,1896796780,2995,2995,2995,2995,0
|
|
20240709,183700,1896796780,2995,2995,2995,2995,0
|
|
20240709,183600,1896796780,2995,2995,2995,2995,0
|
|
20240709,183500,1896796780,2995,2995,2995,2995,0
|
|
20240709,183400,1896796780,2995,2995,2995,2995,0
|
|
20240709,183300,1896796780,2995,2995,2995,2995,0
|
|
20240709,183200,1896796780,2995,2995,2995,2995,0
|
|
20240709,183100,1896796780,2995,2995,2995,2995,0
|
|
20240709,183000,1896796780,2995,2995,2995,2995,0
|
|
20240709,182900,1896796780,2995,2995,2995,2995,0
|
|
20240709,182800,1896796780,2995,2995,2995,2995,0
|
|
20240709,182700,1896796780,2995,2995,2995,2995,0
|
|
20240709,182600,1896796780,2995,2995,2995,2995,0
|
|
20240709,182500,1896796780,2995,2995,2995,2995,0
|
|
20240709,182400,1896796780,2995,2995,2995,2995,0
|
|
20240709,182300,1896796780,2995,2995,2995,2995,0
|
|
20240709,182200,1896796780,2995,2995,2995,2995,0
|
|
20240709,182100,1896796780,2995,2995,2995,2995,0
|
|
20240709,182000,1896796780,2995,2995,2995,2995,0
|
|
20240709,181900,1896796780,2995,2995,2995,2995,0
|
|
20240709,181800,1896796780,2995,2995,2995,2995,0
|
|
20240709,181700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,181600,1896796780,2995,2995,2995,2995,0
|
|
20240709,181500,1896796780,2995,2995,2995,2995,0
|
|
20240709,181400,1896796780,2995,2995,2995,2995,0
|
|
20240709,181300,1896796780,2995,2995,2995,2995,0
|
|
20240709,181200,1896796780,2995,2995,2995,2995,0
|
|
20240709,181100,1896796780,2995,2995,2995,2995,0
|
|
20240709,181000,1896796780,2995,2995,2995,2995,0
|
|
20240709,180900,1896796780,2995,2995,2995,2995,0
|
|
20240709,180800,1896796780,2995,2995,2995,2995,0
|
|
20240709,180700,1896796780,2995,2995,2995,2995,0
|
|
20240709,180600,1896796780,2995,2995,2995,2995,0
|
|
20240709,180500,1896796780,2995,2995,2995,2995,0
|
|
20240709,180400,1896796780,2995,2995,2995,2995,0
|
|
20240709,180300,1896796780,2995,2995,2995,2995,0
|
|
20240709,180200,1896796780,2995,2995,2995,2995,0
|
|
20240709,180100,1896796780,2995,2995,2995,2995,0
|
|
20240709,180000,1896796780,2995,2995,2995,2995,0
|
|
20240709,175900,1896796780,2995,2995,2995,2995,0
|
|
20240709,175800,1896796780,2995,2995,2995,2995,0
|
|
20240709,175700,1896796780,2995,2995,2995,2995,0
|
|
20240709,175600,1896796780,2995,2995,2995,2995,0
|
|
20240709,175500,1896796780,2995,2995,2995,2995,0
|
|
20240709,175400,1896796780,2995,2995,2995,2995,0
|
|
20240709,175300,1896796780,2995,2995,2995,2995,0
|
|
20240709,175200,1896796780,2995,2995,2995,2995,0
|
|
20240709,175100,1896796780,2995,2995,2995,2995,0
|
|
20240709,175000,1896796780,2995,2995,2995,2995,0
|
|
20240709,174900,1896796780,2995,2995,2995,2995,0
|
|
20240709,174800,1896796780,2995,2995,2995,2995,0
|
|
20240709,174700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,174600,1896796780,2995,2995,2995,2995,0
|
|
20240709,174500,1896796780,2995,2995,2995,2995,0
|
|
20240709,174400,1896796780,2995,2995,2995,2995,0
|
|
20240709,174300,1896796780,2995,2995,2995,2995,0
|
|
20240709,174200,1896796780,2995,2995,2995,2995,0
|
|
20240709,174100,1896796780,2995,2995,2995,2995,0
|
|
20240709,174000,1896796780,2995,2995,2995,2995,0
|
|
20240709,173900,1896796780,2995,2995,2995,2995,0
|
|
20240709,173800,1896796780,2995,2995,2995,2995,0
|
|
20240709,173700,1896796780,2995,2995,2995,2995,0
|
|
20240709,173600,1896796780,2995,2995,2995,2995,0
|
|
20240709,173500,1896796780,2995,2995,2995,2995,0
|
|
20240709,173400,1896796780,2995,2995,2995,2995,0
|
|
20240709,173300,1896796780,2995,2995,2995,2995,0
|
|
20240709,173200,1896796780,2995,2995,2995,2995,0
|
|
20240709,173100,1896796780,2995,2995,2995,2995,0
|
|
20240709,173000,1896796780,2995,2995,2995,2995,0
|
|
20240709,172900,1896796780,2995,2995,2995,2995,0
|
|
20240709,172800,1896796780,2995,2995,2995,2995,0
|
|
20240709,172700,1896796780,2995,2995,2995,2995,0
|
|
20240709,172600,1896796780,2995,2995,2995,2995,0
|
|
20240709,172500,1896796780,2995,2995,2995,2995,0
|
|
20240709,172400,1896796780,2995,2995,2995,2995,0
|
|
20240709,172300,1896796780,2995,2995,2995,2995,0
|
|
20240709,172200,1896796780,2995,2995,2995,2995,0
|
|
20240709,172100,1896796780,2995,2995,2995,2995,0
|
|
20240709,172000,1896796780,2995,2995,2995,2995,0
|
|
20240709,171900,1896796780,2995,2995,2995,2995,0
|
|
20240709,171800,1896796780,2995,2995,2995,2995,0
|
|
20240709,171700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,171600,1896796780,2995,2995,2995,2995,0
|
|
20240709,171500,1896796780,2995,2995,2995,2995,0
|
|
20240709,171400,1896796780,2995,2995,2995,2995,0
|
|
20240709,171300,1896796780,2995,2995,2995,2995,0
|
|
20240709,171200,1896796780,2995,2995,2995,2995,0
|
|
20240709,171100,1896796780,2995,2995,2995,2995,0
|
|
20240709,171000,1896796780,2995,2995,2995,2995,0
|
|
20240709,170900,1896796780,2995,2995,2995,2995,0
|
|
20240709,170800,1896796780,2995,2995,2995,2995,0
|
|
20240709,170700,1896796780,2995,2995,2995,2995,0
|
|
20240709,170600,1896796780,2995,2995,2995,2995,0
|
|
20240709,170500,1896796780,2995,2995,2995,2995,0
|
|
20240709,170400,1896796780,2995,2995,2995,2995,0
|
|
20240709,170300,1896796780,2995,2995,2995,2995,0
|
|
20240709,170200,1896796780,2995,2995,2995,2995,0
|
|
20240709,170100,1896796780,2995,2995,2995,2995,0
|
|
20240709,170000,1896796780,2995,2995,2995,2995,0
|
|
20240709,165900,1896796780,2995,2995,2995,2995,0
|
|
20240709,165800,1896796780,2995,2995,2995,2995,0
|
|
20240709,165700,1896796780,2995,2995,2995,2995,0
|
|
20240709,165600,1896796780,2995,2995,2995,2995,0
|
|
20240709,165500,1896796780,2995,2995,2995,2995,0
|
|
20240709,165400,1896796780,2995,2995,2995,2995,0
|
|
20240709,165300,1896796780,2995,2995,2995,2995,0
|
|
20240709,165200,1896796780,2995,2995,2995,2995,0
|
|
20240709,165100,1896796780,2995,2995,2995,2995,0
|
|
20240709,165000,1896796780,2995,2995,2995,2995,0
|
|
20240709,164900,1896796780,2995,2995,2995,2995,0
|
|
20240709,164800,1896796780,2995,2995,2995,2995,0
|
|
20240709,164700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,164600,1896796780,2995,2995,2995,2995,0
|
|
20240709,164500,1896796780,2995,2995,2995,2995,0
|
|
20240709,164400,1896796780,2995,2995,2995,2995,0
|
|
20240709,164300,1896796780,2995,2995,2995,2995,0
|
|
20240709,164200,1896796780,2995,2995,2995,2995,0
|
|
20240709,164100,1896796780,2995,2995,2995,2995,0
|
|
20240709,164000,1896796780,2995,2995,2995,2995,0
|
|
20240709,163900,1896796780,2995,2995,2995,2995,0
|
|
20240709,163800,1896796780,2995,2995,2995,2995,0
|
|
20240709,163700,1896796780,2995,2995,2995,2995,0
|
|
20240709,163600,1896796780,2995,2995,2995,2995,0
|
|
20240709,163500,1896796780,2995,2995,2995,2995,0
|
|
20240709,163400,1896796780,2995,2995,2995,2995,0
|
|
20240709,163300,1896796780,2995,2995,2995,2995,0
|
|
20240709,163200,1896796780,2995,2995,2995,2995,0
|
|
20240709,163100,1896796780,2995,2995,2995,2995,0
|
|
20240709,163000,1896796780,2995,2995,2995,2995,0
|
|
20240709,162900,1896796780,2995,2995,2995,2995,0
|
|
20240709,162800,1896796780,2995,2995,2995,2995,0
|
|
20240709,162700,1896796780,2995,2995,2995,2995,0
|
|
20240709,162600,1896796780,2995,2995,2995,2995,0
|
|
20240709,162500,1896796780,2995,2995,2995,2995,0
|
|
20240709,162400,1896796780,2995,2995,2995,2995,0
|
|
20240709,162300,1896796780,2995,2995,2995,2995,0
|
|
20240709,162200,1896796780,2995,2995,2995,2995,0
|
|
20240709,162100,1896796780,2995,2995,2995,2995,0
|
|
20240709,162000,1896796780,2995,2995,2995,2995,0
|
|
20240709,161900,1896796780,2995,2995,2995,2995,0
|
|
20240709,161800,1896796780,2995,2995,2995,2995,0
|
|
20240709,161700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,161600,1896796780,2995,2995,2995,2995,0
|
|
20240709,161500,1896796780,2995,2995,2995,2995,0
|
|
20240709,161400,1896796780,2995,2995,2995,2995,0
|
|
20240709,161300,1896796780,2995,2995,2995,2995,0
|
|
20240709,161200,1896796780,2995,2995,2995,2995,0
|
|
20240709,161100,1896796780,2995,2995,2995,2995,0
|
|
20240709,161000,1896796780,2995,2995,2995,2995,0
|
|
20240709,160900,1896796780,2995,2995,2995,2995,0
|
|
20240709,160800,1896796780,2995,2995,2995,2995,0
|
|
20240709,160700,1896796780,2995,2995,2995,2995,0
|
|
20240709,160600,1896796780,2995,2995,2995,2995,0
|
|
20240709,160500,1896796780,2995,2995,2995,2995,0
|
|
20240709,160400,1896796780,2995,2995,2995,2995,0
|
|
20240709,160300,1896796780,2995,2995,2995,2995,0
|
|
20240709,160200,1896796780,2995,2995,2995,2995,0
|
|
20240709,160100,1896796780,2995,2995,2995,2995,0
|
|
20240709,160000,1896796780,2995,2995,2995,2995,0
|
|
20240709,155900,1896796780,2995,2995,2995,2995,0
|
|
20240709,155800,1896796780,2995,2995,2995,2995,0
|
|
20240709,155700,1896796780,2995,2995,2995,2995,0
|
|
20240709,155600,1896796780,2995,2995,2995,2995,0
|
|
20240709,155500,1896796780,2995,2995,2995,2995,0
|
|
20240709,155400,1896796780,2995,2995,2995,2995,0
|
|
20240709,155300,1896796780,2995,2995,2995,2995,0
|
|
20240709,155200,1896796780,2995,2995,2995,2995,0
|
|
20240709,155100,1896796780,2995,2995,2995,2995,0
|
|
20240709,155000,1896796780,2995,2995,2995,2995,0
|
|
20240709,154900,1896796780,2995,2995,2995,2995,0
|
|
20240709,154800,1896796780,2995,2995,2995,2995,0
|
|
20240709,154700,1896796780,2995,2995,2995,2995,10037
|
|
20240709,154600,1896796780,2995,2995,2995,2995,0
|
|
20240709,154500,1896796780,2995,2995,2995,2995,0
|
|
20240709,154400,1896796780,2995,2995,2995,2995,0
|
|
20240709,154300,1896796780,2995,2995,2995,2995,0
|
|
20240709,154200,1896796780,2995,2995,2995,2995,0
|
|
20240709,154100,1896796780,2995,2995,2995,2995,0
|
|
20240709,154000,1896796780,2995,2995,2995,2995,0
|
|
20240709,153900,1896796780,2995,2995,2995,2995,0
|
|
20240709,153800,1896796780,2995,2995,2995,2995,0
|
|
20240709,153700,1896796780,2995,2995,2995,2995,0
|
|
20240709,153600,1896796780,2995,2995,2995,2995,0
|
|
20240709,153500,1896796780,2995,2995,2995,2995,0
|
|
20240709,153400,1896796780,2995,2995,2995,2995,0
|
|
20240709,153300,1896796780,2995,2995,2995,2995,0
|
|
20240709,153200,1896796780,2995,2995,2995,2995,0
|
|
20240709,153100,1896796780,2995,2995,2995,2995,0
|
|
20240709,153000,1896796780,2995,2995,2995,2995,10037
|
|
20240709,152900,1866735965,2985,2985,2985,2985,0
|
|
20240709,152800,1866735965,2985,2985,2985,2985,0
|
|
20240709,152700,1866735965,2985,2985,2985,2985,0
|
|
20240709,152600,1866735965,2985,2985,2985,2985,0
|
|
20240709,152500,1866735965,2985,2985,2985,2985,0
|
|
20240709,152400,1866735965,2985,2985,2985,2985,0
|
|
20240709,152300,1866735965,2985,2985,2985,2985,0
|
|
20240709,152200,1866735965,2985,2985,2985,2985,0
|
|
20240709,152100,1866735965,2985,2985,2985,2985,0
|
|
20240709,152000,1866735965,2985,2985,2985,2985,0
|
|
20240709,151900,1866735965,2985,2990,2990,2985,988
|
|
20240709,151800,1863786765,2990,2990,2990,2990,3700
|
|
20240709,151700,1852723765,2995,2995,2995,2990,461
|
|
20240709,151600,1851344865,2995,2995,2995,2995,1
|
|
20240709,151500,1851341870,2995,2995,2995,2990,5
|
|
20240709,151400,1851326900,2995,2990,2995,2990,304
|
|
20240709,151300,1850417935,2990,2995,2995,2985,1722
|
|
20240709,151200,1845269475,2995,2995,2995,2995,42
|
|
20240709,151100,1845143685,2995,2995,2995,2995,2
|
|
20240709,151000,1845137695,2995,2995,2995,2995,10
|
|
20240709,150900,1845107745,2995,2995,2995,2995,2
|
|
20240709,150800,1845101755,2995,2995,2995,2995,14
|
|
20240709,150700,1845059825,2995,2995,2995,2990,1082
|
|
20240709,150600,1841819280,2990,2990,2995,2990,530
|
|
20240709,150500,1840234575,2995,2995,2995,2995,21
|
|
20240709,150400,1840171680,2995,2990,2995,2990,1042
|
|
20240709,150300,1837056095,2990,2985,2990,2985,4017
|
|
20240709,150200,1825050265,2990,2990,2990,2990,796
|
|
20240709,150100,1822670225,2985,2985,2985,2985,0
|
|
20240709,150000,1822670225,2985,2990,2990,2985,130
|
|
20240709,145900,1822281570,2990,2990,2990,2990,8
|
|
20240709,145800,1822257650,2990,2990,2990,2990,17
|
|
20240709,145700,1822206820,2985,2985,2985,2985,5578
|
|
20240709,145600,1805556490,2985,2985,2985,2985,0
|
|
20240709,145500,1805556490,2985,2980,2985,2980,1231
|
|
20240709,145400,1801888105,2980,2980,2980,2980,1513
|
|
20240709,145300,1797379365,2980,2980,2980,2980,0
|
|
20240709,145200,1797379365,2980,2980,2980,2980,0
|
|
20240709,145100,1797379365,2980,2980,2980,2980,1049
|
|
20240709,145000,1794253345,2980,2980,2980,2980,30
|
|
20240709,144900,1794163945,2980,2980,2980,2980,0
|
|
20240709,144800,1794163945,2980,2980,2980,2980,0
|
|
20240709,144700,1794163945,2980,2975,2980,2975,502
|
|
20240709,144600,1792670485,2980,2980,2980,2980,623
|
|
20240709,144500,1790813945,2980,2980,2980,2980,5
|
|
20240709,144400,1790799045,2980,2980,2980,2975,807
|
|
20240709,144300,1788398075,2980,2980,2980,2980,435
|
|
20240709,144200,1787101775,2980,2980,2980,2980,401
|
|
20240709,144100,1785906795,2975,2975,2975,2975,260
|
|
20240709,144000,1785133295,2975,2980,2980,2975,566
|
|
20240709,143900,1783449440,2970,2970,2970,2970,4303
|
|
20240709,143800,1770669530,2970,2980,2980,2970,3925
|
|
20240709,143700,1759012270,2975,2975,2975,2975,2123
|
|
20240709,143600,1752696345,2985,2980,2985,2980,600
|
|
20240709,143500,1750907975,2980,2975,2980,2975,1095
|
|
20240709,143400,1747650335,2975,2975,2975,2975,3000
|
|
20240709,143300,1738725335,2975,2975,2975,2975,729
|
|
20240709,143200,1736556560,2975,2975,2975,2975,30
|
|
20240709,143100,1736467310,2975,2975,2975,2970,993
|
|
20240709,143000,1733515595,2975,2970,2975,2970,548
|
|
20240709,142900,1731885530,2970,2970,2970,2970,678
|
|
20240709,142800,1729871870,2970,2970,2970,2970,4795
|
|
20240709,142700,1715630720,2970,2970,2970,2970,3316
|
|
20240709,142600,1705782200,2970,2965,2980,2965,10869
|
|
20240709,142500,1673501140,2965,2970,2970,2965,181
|
|
20240709,142400,1672963740,2970,2970,2970,2970,0
|
|
20240709,142300,1672963740,2970,2970,2970,2970,0
|
|
20240709,142200,1672963740,2970,2970,2970,2970,1000
|
|
20240709,142100,1669993740,2970,2970,2970,2970,16
|
|
20240709,142000,1669946220,2970,2970,2970,2970,673
|
|
20240709,141900,1667947410,2970,2970,2970,2970,168
|
|
20240709,141800,1667448450,2970,2960,2970,2960,3578
|
|
20240709,141700,1656857555,2960,2970,2970,2960,8381
|
|
20240709,141600,1632030615,2970,2970,2970,2970,463
|
|
20240709,141500,1630655505,2970,2965,2970,2965,170
|
|
20240709,141400,1630151430,2970,2985,2985,2970,17540
|
|
20240709,141300,1577964085,2990,2990,2990,2990,0
|
|
20240709,141200,1577964085,2990,2985,2990,2985,2
|
|
20240709,141100,1577958110,2990,2990,2990,2990,0
|
|
20240709,141000,1577958110,2990,2990,2990,2990,2
|
|
20240709,140900,1577952130,2990,2990,2990,2990,10
|
|
20240709,140800,1577922230,2990,2985,2990,2985,1702
|
|
20240709,140700,1572833255,2985,2985,2985,2985,2328
|
|
20240709,140600,1565884175,2985,2985,2985,2985,3004
|
|
20240709,140500,1556917235,2985,2985,2985,2985,0
|
|
20240709,140400,1556917235,2985,2985,2985,2985,764
|
|
20240709,140300,1554636695,2990,2990,2990,2990,1
|
|
20240709,140200,1554633705,2990,2990,2990,2990,2400
|
|
20240709,140100,1547457705,2990,2990,2990,2990,3411
|
|
20240709,140000,1537258815,3000,3000,3000,3000,1900
|
|
20240709,135900,1531558815,3000,3000,3000,3000,1000
|
|
20240709,135800,1528558815,3000,3000,3000,3000,20
|
|
20240709,135700,1528498815,3000,2995,3000,2995,506
|
|
20240709,135600,1526983315,2995,2995,2995,2995,18
|
|
20240709,135500,1526929405,2995,2995,2995,2995,11
|
|
20240709,135400,1526896460,2995,2995,2995,2995,13
|
|
20240709,135300,1526857525,2995,2980,2995,2980,5062
|
|
20240709,135200,1511723505,2980,2985,2985,2980,1583
|
|
20240709,135100,1507000375,2990,2985,2990,2985,10
|
|
20240709,135000,1506970515,2990,2990,2990,2990,2
|
|
20240709,134900,1506964535,2990,2990,2990,2990,322
|
|
20240709,134800,1506001755,2990,2990,2990,2990,3
|
|
20240709,134700,1505992785,2985,2985,2985,2985,0
|
|
20240709,134600,1505992785,2985,2985,2985,2985,0
|
|
20240709,134500,1505992785,2985,2985,2985,2985,0
|
|
20240709,134400,1505992785,2985,2985,2985,2985,0
|
|
20240709,134300,1505992785,2985,2990,2990,2985,251
|
|
20240709,134200,1505243525,2990,2990,2990,2990,0
|
|
20240709,134100,1505243525,2990,2990,2990,2990,395
|
|
20240709,134000,1504062475,2990,2990,2990,2985,514
|
|
20240709,133900,1502527115,2990,2990,2990,2990,0
|
|
20240709,133800,1502527115,2990,2985,2990,2985,14
|
|
20240709,133700,1502485270,2985,2985,2985,2985,1000
|
|
20240709,133600,1499500270,2985,2985,2985,2985,1867
|
|
20240709,133500,1493927275,2990,2995,2995,2990,6666
|
|
20240709,133400,1473995925,2995,3000,3000,2995,538
|
|
20240709,133300,1472381970,3000,3000,3000,3000,0
|
|
20240709,133200,1472381970,3000,3000,3000,3000,0
|
|
20240709,133100,1472381970,3000,3000,3000,3000,33
|
|
20240709,133000,1472282970,3000,3000,3000,3000,1
|
|
20240709,132900,1472279970,2990,2990,2990,2990,0
|
|
20240709,132800,1472279970,2990,2990,2990,2990,284
|
|
20240709,132700,1471430810,3005,3000,3005,2990,10001
|
|
20240709,132600,1441480250,3005,3005,3005,3005,0
|
|
20240709,132500,1441480250,3005,3005,3005,3005,0
|
|
20240709,132400,1441480250,3005,3010,3010,3005,845
|
|
20240709,132300,1438941020,3010,3005,3010,3005,174
|
|
20240709,132200,1438418140,3010,3010,3010,3010,50
|
|
20240709,132100,1438267640,3010,3010,3010,3010,2000
|
|
20240709,132000,1432247640,3000,3000,3000,3000,63
|
|
20240709,131900,1432058640,3000,3000,3000,3000,39
|
|
20240709,131800,1431941640,3000,3010,3015,3000,10208
|
|
20240709,131700,1401264550,3010,3010,3010,3010,0
|
|
20240709,131600,1401264550,3010,3015,3015,3010,906
|
|
20240709,131500,1398533985,3020,3020,3020,3020,0
|
|
20240709,131400,1398533985,3020,3020,3020,3020,0
|
|
20240709,131300,1398533985,3020,3020,3020,3020,0
|
|
20240709,131200,1398533985,3020,3020,3020,3020,21
|
|
20240709,131100,1398470565,3015,3015,3015,3015,1
|
|
20240709,131000,1398467550,3010,3010,3010,3010,400
|
|
20240709,130900,1397263550,3010,3010,3010,3010,0
|
|
20240709,130800,1397263550,3010,3010,3010,3010,1215
|
|
20240709,130700,1393606400,3015,3015,3015,3010,4199
|
|
20240709,130600,1380964200,3015,3015,3015,3015,0
|
|
20240709,130500,1380964200,3015,3015,3015,3015,0
|
|
20240709,130400,1380964200,3015,3015,3015,3015,0
|
|
20240709,130300,1380964200,3015,3015,3015,3015,0
|
|
20240709,130200,1380964200,3015,3015,3015,3015,0
|
|
20240709,130100,1380964200,3015,3015,3015,3015,0
|
|
20240709,130000,1380964200,3015,3015,3015,3015,3
|
|
20240709,125900,1380955155,3010,3010,3010,3010,2
|
|
20240709,125800,1380949135,3015,3015,3015,3015,0
|
|
20240709,125700,1380949135,3015,3015,3015,3015,1641
|
|
20240709,125600,1376001520,3015,3015,3015,3015,2
|
|
20240709,125500,1375995490,3015,3015,3015,3015,0
|
|
20240709,125400,1375995490,3015,3015,3015,3015,754
|
|
20240709,125300,1373722180,3015,3015,3015,3015,0
|
|
20240709,125200,1373722180,3015,3015,3015,3015,0
|
|
20240709,125100,1373722180,3015,3015,3015,3015,0
|
|
20240709,125000,1373722180,3015,3015,3015,3015,35
|
|
20240709,124900,1373616655,3015,3015,3015,3015,0
|
|
20240709,124800,1373616655,3015,3015,3015,3015,6
|
|
20240709,124700,1373598565,3020,3020,3020,3020,0
|
|
20240709,124600,1373598565,3020,3015,3020,3015,503
|
|
20240709,124500,1372082005,3020,3020,3020,3020,2
|
|
20240709,124400,1372075965,3015,3015,3015,3015,500
|
|
20240709,124300,1370568465,3025,3020,3025,3020,6
|
|
20240709,124200,1370550340,3025,3025,3025,3025,0
|
|
20240709,124100,1370550340,3025,3025,3025,3025,0
|
|
20240709,124000,1370550340,3025,3025,3025,3025,0
|
|
20240709,123900,1370550340,3025,3025,3025,3025,12
|
|
20240709,123800,1370514040,3025,3025,3025,3025,299
|
|
20240709,123700,1369609565,3025,3025,3025,3025,0
|
|
20240709,123600,1369609565,3025,3025,3025,3025,0
|
|
20240709,123500,1369609565,3025,3025,3025,3025,0
|
|
20240709,123400,1369609565,3025,3025,3025,3025,310
|
|
20240709,123300,1368671815,3030,3030,3030,3030,0
|
|
20240709,123200,1368671815,3030,3030,3030,3030,0
|
|
20240709,123100,1368671815,3030,3030,3030,3030,0
|
|
20240709,123000,1368671815,3030,3005,3030,3005,20100
|
|
20240709,122900,1307901110,3005,3005,3005,3005,0
|
|
20240709,122800,1307901110,3005,3005,3005,3005,2
|
|
20240709,122700,1307895100,3005,3005,3005,3000,2015
|
|
20240709,122600,1301843430,3005,3005,3005,3005,0
|
|
20240709,122500,1301843430,3005,3010,3010,3005,53
|
|
20240709,122400,1301684160,3005,3010,3010,3005,3573
|
|
20240709,122300,1290947045,3010,3005,3010,3005,250
|
|
20240709,122200,1290195255,3005,3005,3005,3005,0
|
|
20240709,122100,1290195255,3005,3005,3005,3005,356
|
|
20240709,122000,1289125475,3005,3005,3005,3005,2
|
|
20240709,121900,1289119465,3005,3000,3005,3000,498
|
|
20240709,121800,1287625455,3000,3000,3000,3000,3
|
|
20240709,121700,1287616455,3000,3000,3000,3000,0
|
|
20240709,121600,1287616455,3000,3000,3000,3000,0
|
|
20240709,121500,1287616455,3000,3005,3005,3000,552
|
|
20240709,121400,1285959205,3005,3005,3005,3005,0
|
|
20240709,121300,1285959205,3005,3005,3005,3005,0
|
|
20240709,121200,1285959205,3005,3005,3005,3005,2
|
|
20240709,121100,1285953195,3000,3000,3000,3000,0
|
|
20240709,121000,1285953195,3000,3000,3000,3000,0
|
|
20240709,120900,1285953195,3000,3000,3000,3000,2140
|
|
20240709,120800,1279533195,3010,3010,3010,3010,3
|
|
20240709,120700,1279524165,3010,3000,3010,3000,1302
|
|
20240709,120600,1275618145,3010,3010,3010,3010,2
|
|
20240709,120500,1275612125,3010,3010,3010,3010,103
|
|
20240709,120400,1275302095,3010,3010,3010,3000,278
|
|
20240709,120300,1274465815,3005,3005,3005,3005,1225
|
|
20240709,120200,1270784690,3005,3000,3005,3000,2005
|
|
20240709,120100,1264767170,3000,3000,3000,3000,110
|
|
20240709,120000,1264437170,3000,3000,3000,3000,109
|
|
20240709,115900,1264110170,3000,3000,3000,3000,239
|
|
20240709,115800,1263393170,2990,3000,3000,2990,1330
|
|
20240709,115700,1259406470,3000,3000,3000,3000,936
|
|
20240709,115600,1256598470,3000,3000,3000,3000,292
|
|
20240709,115500,1255722470,3000,3005,3005,2990,3391
|
|
20240709,115400,1245567355,3000,3000,3000,3000,405
|
|
20240709,115300,1244352355,3000,3000,3000,3000,265
|
|
20240709,115200,1243557355,3000,2995,3005,2995,1382
|
|
20240709,115100,1239417360,3000,3005,3005,3000,1278
|
|
20240709,115000,1235583265,3010,3010,3010,3010,4
|
|
20240709,114900,1235571225,3010,3010,3010,3010,655
|
|
20240709,114800,1233599675,3020,3020,3020,3020,0
|
|
20240709,114700,1233599675,3020,3020,3020,3020,0
|
|
20240709,114600,1233599675,3020,3020,3020,3020,0
|
|
20240709,114500,1233599675,3020,3020,3020,3020,90
|
|
20240709,114400,1233327875,3020,3010,3020,3010,407
|
|
20240709,114300,1232102785,3020,3015,3020,3015,512
|
|
20240709,114200,1230559095,3020,3020,3020,3020,6
|
|
20240709,114100,1230540975,3015,3020,3020,3015,19
|
|
20240709,114000,1230483685,3000,3015,3015,3000,20000
|
|
20240709,113900,1170437490,3015,3015,3015,3015,1158
|
|
20240709,113800,1166946120,3015,3020,3020,3015,923
|
|
20240709,113700,1164158700,3025,3020,3025,3020,56
|
|
20240709,113600,1163989330,3025,3025,3025,3025,0
|
|
20240709,113500,1163989330,3025,3025,3025,3025,0
|
|
20240709,113400,1163989330,3025,3025,3025,3025,18
|
|
20240709,113300,1163934880,3025,3025,3025,3025,0
|
|
20240709,113200,1163934880,3025,3025,3025,3025,3000
|
|
20240709,113100,1154859880,3030,3030,3030,3030,0
|
|
20240709,113000,1154859880,3030,3030,3030,3030,51
|
|
20240709,112900,1154705350,3030,3030,3030,3030,0
|
|
20240709,112800,1154705350,3030,3030,3030,3030,0
|
|
20240709,112700,1154705350,3030,3030,3030,3030,10
|
|
20240709,112600,1154675050,3030,3030,3030,3030,0
|
|
20240709,112500,1154675050,3030,3030,3030,3030,0
|
|
20240709,112400,1154675050,3030,3030,3030,3030,500
|
|
20240709,112300,1153160050,3030,3030,3030,3030,792
|
|
20240709,112200,1150760290,3030,3030,3030,3030,203
|
|
20240709,112100,1150145200,3025,3025,3025,3025,0
|
|
20240709,112000,1150145200,3025,3025,3030,3025,241
|
|
20240709,111900,1149416160,3020,3030,3030,3020,192
|
|
20240709,111800,1148835625,3030,3025,3030,3025,358
|
|
20240709,111700,1147752475,3025,3025,3025,3025,830
|
|
20240709,111600,1145241725,3025,3025,3025,3025,166
|
|
20240709,111500,1144739575,3020,3020,3020,3020,418
|
|
20240709,111400,1143477215,3020,3020,3020,3020,0
|
|
20240709,111300,1143477215,3020,3020,3020,3020,332
|
|
20240709,111200,1142474575,3020,3015,3025,3015,2582
|
|
20240709,111100,1134677535,3015,3015,3015,3015,1539
|
|
20240709,111000,1130037450,3015,3015,3015,3015,3
|
|
20240709,110900,1130028405,3020,3020,3020,3020,83
|
|
20240709,110800,1129777745,3020,3020,3020,3020,1
|
|
20240709,110700,1129774725,3025,3025,3025,3025,439
|
|
20240709,110600,1128446750,3025,3025,3025,3025,0
|
|
20240709,110500,1128446750,3025,3035,3035,3025,618
|
|
20240709,110400,1126577200,3030,3030,3035,3030,504
|
|
20240709,110300,1125049900,3030,3030,3030,3030,127
|
|
20240709,110200,1124665090,3035,3035,3035,3035,0
|
|
20240709,110100,1124665090,3035,3035,3035,3035,0
|
|
20240709,110000,1124665090,3035,3035,3035,3035,5
|
|
20240709,105900,1124649915,3035,3035,3035,3035,1962
|
|
20240709,105800,1118695245,3035,3040,3040,3035,481
|
|
20240709,105700,1117233725,3045,3045,3045,3040,520
|
|
20240709,105600,1115652825,3045,3045,3045,3045,1465
|
|
20240709,105500,1111191900,3045,3035,3045,3035,6643
|
|
20240709,105400,1091010190,3035,3035,3035,3035,6
|
|
20240709,105300,1090991980,3035,3030,3035,3030,1367
|
|
20240709,105200,1086849790,3030,3025,3030,3025,1040
|
|
20240709,105100,1083703590,3030,3030,3030,3030,1337
|
|
20240709,105000,1079652480,3035,3030,3035,3030,1523
|
|
20240709,104900,1075037775,3030,3025,3030,3025,1661
|
|
20240709,104800,1070013225,3025,3020,3025,3020,1025
|
|
20240709,104700,1066914780,3015,3015,3015,3015,0
|
|
20240709,104600,1066914780,3015,3015,3015,3015,303
|
|
20240709,104500,1066001235,3015,3015,3015,3015,300
|
|
20240709,104400,1065096735,3020,3025,3025,3020,288
|
|
20240709,104300,1064226970,3010,3010,3010,3010,0
|
|
20240709,104200,1064226970,3010,3020,3020,3010,5633
|
|
20240709,104100,1047268695,3020,3015,3020,3015,201
|
|
20240709,104000,1046662675,3025,3025,3025,3025,0
|
|
20240709,103900,1046662675,3025,3025,3025,3020,1958
|
|
20240709,103800,1040744725,3025,3025,3025,3025,3
|
|
20240709,103700,1040735650,3025,3025,3025,3025,64
|
|
20240709,103600,1040542050,3025,3020,3025,3020,83
|
|
20240709,103500,1040291385,3025,3020,3025,3020,169
|
|
20240709,103400,1039780165,3020,3020,3020,3020,0
|
|
20240709,103300,1039780165,3020,3020,3020,3020,500
|
|
20240709,103200,1038270165,3025,3025,3025,3025,0
|
|
20240709,103100,1038270165,3025,3020,3025,3020,1503
|
|
20240709,103000,1033731100,3020,3025,3025,3020,325
|
|
20240709,102900,1032749595,3020,3020,3020,3020,100
|
|
20240709,102800,1032447595,3025,3025,3025,3025,0
|
|
20240709,102700,1032447595,3025,3025,3025,3025,2420
|
|
20240709,102600,1025127095,3025,3025,3025,3020,7
|
|
20240709,102500,1025105945,3020,3020,3025,3020,1004
|
|
20240709,102400,1022073860,3025,3025,3025,3025,12
|
|
20240709,102300,1022037560,3020,3025,3025,3020,1204
|
|
20240709,102200,1018401465,3025,3020,3025,3020,7403
|
|
20240709,102100,996044390,3020,3010,3020,3010,6518
|
|
20240709,102000,976393045,3015,3010,3015,3010,47
|
|
20240709,101900,976251570,3010,3015,3015,3010,37
|
|
20240709,101800,976140025,3005,3005,3015,3005,783
|
|
20240709,101700,973787070,3015,3015,3015,3015,0
|
|
20240709,101600,973787070,3015,3005,3015,3005,2800
|
|
20240709,101500,965373030,3005,3005,3005,3005,0
|
|
20240709,101400,965373030,3005,3005,3005,3005,0
|
|
20240709,101300,965373030,3005,3005,3005,3000,799
|
|
20240709,101200,962972135,3005,3005,3005,3005,778
|
|
20240709,101100,960634245,3005,3005,3005,3005,13
|
|
20240709,101000,960595180,3000,3000,3000,3000,2918
|
|
20240709,100900,951841180,3000,3005,3005,3000,63
|
|
20240709,100800,951652170,3010,3010,3010,3010,0
|
|
20240709,100700,951652170,3010,3000,3010,3000,5
|
|
20240709,100600,951637150,3015,3015,3015,3015,0
|
|
20240709,100500,951637150,3015,3015,3015,3015,10
|
|
20240709,100400,951607000,3015,3015,3015,3015,1
|
|
20240709,100300,951603985,3000,3020,3020,3000,10113
|
|
20240709,100200,921231175,3015,3015,3015,3015,0
|
|
20240709,100100,921231175,3015,3010,3015,3010,2215
|
|
20240709,100000,914560620,3010,3010,3010,3010,0
|
|
20240709,095900,914560620,3010,3010,3010,3005,58
|
|
20240709,095800,914386045,3010,3005,3010,3005,6
|
|
20240709,095700,914368010,3010,3010,3010,3010,100
|
|
20240709,095600,914067010,3005,3005,3005,3005,40
|
|
20240709,095500,913946810,3005,3000,3010,3000,1727
|
|
20240709,095400,908765655,3000,3010,3010,3000,12070
|
|
20240709,095300,872519800,3005,3010,3010,3005,1132
|
|
20240709,095200,869117490,3010,3010,3010,3010,200
|
|
20240709,095100,868515490,3010,3010,3010,3010,429
|
|
20240709,095000,867224200,3015,3015,3015,3015,102
|
|
20240709,094900,866916670,3015,3010,3015,3010,238
|
|
20240709,094800,866199950,3015,3015,3015,3015,0
|
|
20240709,094700,866199950,3015,3010,3015,3010,792
|
|
20240709,094600,863813530,3000,3025,3025,3000,10432
|
|
20240709,094500,832358905,3025,3030,3030,3025,681
|
|
20240709,094400,830298080,3030,3030,3030,3030,0
|
|
20240709,094300,830298080,3030,3030,3030,3030,79
|
|
20240709,094200,830058710,3030,3030,3030,3025,4926
|
|
20240709,094100,815145430,3030,3030,3030,3030,2567
|
|
20240709,094000,807367420,3030,3030,3030,3030,682
|
|
20240709,093900,805300960,3030,3025,3030,3025,7833
|
|
20240709,093800,781572135,3025,3015,3025,3015,3340
|
|
20240709,093700,771483510,3015,3010,3015,3010,5300
|
|
20240709,093600,755529010,3015,3005,3015,3005,2068
|
|
20240709,093500,749295670,3005,3010,3010,3005,1610
|
|
20240709,093400,744449610,3010,3010,3010,3010,0
|
|
20240709,093300,744449610,3010,3000,3010,3000,2301
|
|
20240709,093200,737546600,3000,2995,3000,2990,3218
|
|
20240709,093100,727917255,2995,3005,3005,2990,453
|
|
20240709,093000,726561260,2990,2990,3005,2990,554
|
|
20240709,092900,724904020,2990,3000,3000,2990,5498
|
|
20240709,092800,708458585,3005,3015,3015,3005,5371
|
|
20240709,092700,692311410,3010,3010,3020,3010,1107
|
|
20240709,092600,688979330,3025,2995,3025,2995,5134
|
|
20240709,092500,673594805,2995,3010,3010,2995,4829
|
|
20240709,092400,659097885,3010,3025,3030,3010,8622
|
|
20240709,092300,633095935,3025,3030,3035,3025,2805
|
|
20240709,092200,624599760,3035,3035,3040,3030,2504
|
|
20240709,092100,617003100,3040,3030,3040,3025,7104
|
|
20240709,092000,595441965,3040,3045,3045,3035,3686
|
|
20240709,091900,584238755,3040,3045,3045,3040,2426
|
|
20240709,091800,576863710,3035,3045,3045,3035,4413
|
|
20240709,091700,563450055,3045,3040,3045,3035,5660
|
|
20240709,091600,546226780,3045,3050,3060,3045,15919
|
|
20240709,091500,497627935,3050,3045,3055,3040,19048
|
|
20240709,091400,439575250,3045,3050,3050,3045,7839
|
|
20240709,091300,415683380,3050,3050,3055,3050,4049
|
|
20240709,091200,403333885,3045,3040,3055,3040,19550
|
|
20240709,091100,343739955,3030,3040,3045,3025,9203
|
|
20240709,091000,315806155,3040,3040,3045,3020,7061
|
|
20240709,090900,294378650,3040,3050,3050,3035,2242
|
|
20240709,090800,287564585,3055,3030,3055,3030,12438
|
|
20240709,090700,249712810,3030,3005,3030,3005,4790
|
|
20240709,090600,235218285,3005,3000,3030,3000,30122
|
|
20240709,090500,144344250,3000,3000,3000,3000,10824
|
|
20240709,090400,111872250,3000,3000,3000,3000,3883
|
|
20240709,090300,100223250,3000,3000,3000,3000,2803
|
|
20240709,090200,91814250,3005,3000,3005,3000,10648
|
|
20240709,090100,59829515,3005,2995,3015,2995,10261
|
|
20240709,090000,29035185,2990,2990,2990,2965,9713
|