630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192700,43639680,3000,3000,3000,3000,218
|
|
20240705,192600,43639680,3000,3000,3000,3000,0
|
|
20240705,192500,43639680,3000,3000,3000,3000,0
|
|
20240705,192400,43639680,3000,3000,3000,3000,0
|
|
20240705,192300,43639680,3000,3000,3000,3000,0
|
|
20240705,192200,43639680,3000,3000,3000,3000,0
|
|
20240705,192100,43639680,3000,3000,3000,3000,0
|
|
20240705,192000,43639680,3000,3000,3000,3000,0
|
|
20240705,191900,43639680,3000,3000,3000,3000,0
|
|
20240705,191800,43639680,3000,3000,3000,3000,0
|
|
20240705,191700,43639680,3000,3000,3000,3000,0
|
|
20240705,191600,43639680,3000,3000,3000,3000,0
|
|
20240705,191500,43639680,3000,3000,3000,3000,0
|
|
20240705,191400,43639680,3000,3000,3000,3000,0
|
|
20240705,191300,43639680,3000,3000,3000,3000,0
|
|
20240705,191200,43639680,3000,3000,3000,3000,0
|
|
20240705,191100,43639680,3000,3000,3000,3000,0
|
|
20240705,191000,43639680,3000,3000,3000,3000,0
|
|
20240705,190900,43639680,3000,3000,3000,3000,0
|
|
20240705,190800,43639680,3000,3000,3000,3000,0
|
|
20240705,190700,43639680,3000,3000,3000,3000,0
|
|
20240705,190600,43639680,3000,3000,3000,3000,0
|
|
20240705,190500,43639680,3000,3000,3000,3000,0
|
|
20240705,190400,43639680,3000,3000,3000,3000,0
|
|
20240705,190300,43639680,3000,3000,3000,3000,0
|
|
20240705,190200,43639680,3000,3000,3000,3000,0
|
|
20240705,190100,43639680,3000,3000,3000,3000,0
|
|
20240705,190000,43639680,3000,3000,3000,3000,0
|
|
20240705,185900,43639680,3000,3000,3000,3000,0
|
|
20240705,185800,43639680,3000,3000,3000,3000,0
|
|
20240705,185700,43639680,3000,3000,3000,3000,218
|
|
20240705,185600,43639680,3000,3000,3000,3000,0
|
|
20240705,185500,43639680,3000,3000,3000,3000,0
|
|
20240705,185400,43639680,3000,3000,3000,3000,0
|
|
20240705,185300,43639680,3000,3000,3000,3000,0
|
|
20240705,185200,43639680,3000,3000,3000,3000,0
|
|
20240705,185100,43639680,3000,3000,3000,3000,0
|
|
20240705,185000,43639680,3000,3000,3000,3000,0
|
|
20240705,184900,43639680,3000,3000,3000,3000,0
|
|
20240705,184800,43639680,3000,3000,3000,3000,0
|
|
20240705,184700,43639680,3000,3000,3000,3000,0
|
|
20240705,184600,43639680,3000,3000,3000,3000,0
|
|
20240705,184500,43639680,3000,3000,3000,3000,0
|
|
20240705,184400,43639680,3000,3000,3000,3000,0
|
|
20240705,184300,43639680,3000,3000,3000,3000,0
|
|
20240705,184200,43639680,3000,3000,3000,3000,0
|
|
20240705,184100,43639680,3000,3000,3000,3000,0
|
|
20240705,184000,43639680,3000,3000,3000,3000,0
|
|
20240705,183900,43639680,3000,3000,3000,3000,0
|
|
20240705,183800,43639680,3000,3000,3000,3000,0
|
|
20240705,183700,43639680,3000,3000,3000,3000,0
|
|
20240705,183600,43639680,3000,3000,3000,3000,0
|
|
20240705,183500,43639680,3000,3000,3000,3000,0
|
|
20240705,183400,43639680,3000,3000,3000,3000,0
|
|
20240705,183300,43639680,3000,3000,3000,3000,0
|
|
20240705,183200,43639680,3000,3000,3000,3000,0
|
|
20240705,183100,43639680,3000,3000,3000,3000,0
|
|
20240705,183000,43639680,3000,3000,3000,3000,0
|
|
20240705,182900,43639680,3000,3000,3000,3000,0
|
|
20240705,182800,43639680,3000,3000,3000,3000,0
|
|
20240705,182700,43639680,3000,3000,3000,3000,218
|
|
20240705,182600,43639680,3000,3000,3000,3000,0
|
|
20240705,182500,43639680,3000,3000,3000,3000,0
|
|
20240705,182400,43639680,3000,3000,3000,3000,0
|
|
20240705,182300,43639680,3000,3000,3000,3000,0
|
|
20240705,182200,43639680,3000,3000,3000,3000,0
|
|
20240705,182100,43639680,3000,3000,3000,3000,0
|
|
20240705,182000,43639680,3000,3000,3000,3000,0
|
|
20240705,181900,43639680,3000,3000,3000,3000,0
|
|
20240705,181800,43639680,3000,3000,3000,3000,0
|
|
20240705,181700,43639680,3000,3000,3000,3000,0
|
|
20240705,181600,43639680,3000,3000,3000,3000,0
|
|
20240705,181500,43639680,3000,3000,3000,3000,0
|
|
20240705,181400,43639680,3000,3000,3000,3000,0
|
|
20240705,181300,43639680,3000,3000,3000,3000,0
|
|
20240705,181200,43639680,3000,3000,3000,3000,0
|
|
20240705,181100,43639680,3000,3000,3000,3000,0
|
|
20240705,181000,43639680,3000,3000,3000,3000,0
|
|
20240705,180900,43639680,3000,3000,3000,3000,0
|
|
20240705,180800,43639680,3000,3000,3000,3000,0
|
|
20240705,180700,43639680,3000,3000,3000,3000,0
|
|
20240705,180600,43639680,3000,3000,3000,3000,0
|
|
20240705,180500,43639680,3000,3000,3000,3000,0
|
|
20240705,180400,43639680,3000,3000,3000,3000,0
|
|
20240705,180300,43639680,3000,3000,3000,3000,0
|
|
20240705,180200,43639680,3000,3000,3000,3000,0
|
|
20240705,180100,43639680,3000,3000,3000,3000,0
|
|
20240705,180000,43639680,3000,3000,3000,3000,0
|
|
20240705,175900,43639680,3000,3000,3000,3000,0
|
|
20240705,175800,43639680,3000,3000,3000,3000,0
|
|
20240705,175700,43639680,3000,3000,3000,3000,218
|
|
20240705,175600,43639680,3000,3000,3000,3000,0
|
|
20240705,175500,43639680,3000,3000,3000,3000,0
|
|
20240705,175400,43639680,3000,3000,3000,3000,0
|
|
20240705,175300,43639680,3000,3000,3000,3000,0
|
|
20240705,175200,43639680,3000,3000,3000,3000,0
|
|
20240705,175100,43639680,3000,3000,3000,3000,0
|
|
20240705,175000,43639680,3000,3000,3000,3000,0
|
|
20240705,174900,43639680,3000,3000,3000,3000,0
|
|
20240705,174800,43639680,3000,3000,3000,3000,0
|
|
20240705,174700,43639680,3000,3000,3000,3000,0
|
|
20240705,174600,43639680,3000,3000,3000,3000,0
|
|
20240705,174500,43639680,3000,3000,3000,3000,0
|
|
20240705,174400,43639680,3000,3000,3000,3000,0
|
|
20240705,174300,43639680,3000,3000,3000,3000,0
|
|
20240705,174200,43639680,3000,3000,3000,3000,0
|
|
20240705,174100,43639680,3000,3000,3000,3000,0
|
|
20240705,174000,43639680,3000,3000,3000,3000,0
|
|
20240705,173900,43639680,3000,3000,3000,3000,0
|
|
20240705,173800,43639680,3000,3000,3000,3000,0
|
|
20240705,173700,43639680,3000,3000,3000,3000,0
|
|
20240705,173600,43639680,3000,3000,3000,3000,0
|
|
20240705,173500,43639680,3000,3000,3000,3000,0
|
|
20240705,173400,43639680,3000,3000,3000,3000,0
|
|
20240705,173300,43639680,3000,3000,3000,3000,0
|
|
20240705,173200,43639680,3000,3000,3000,3000,0
|
|
20240705,173100,43639680,3000,3000,3000,3000,0
|
|
20240705,173000,43639680,3000,3000,3000,3000,0
|
|
20240705,172900,43639680,3000,3000,3000,3000,0
|
|
20240705,172800,43639680,3000,3000,3000,3000,0
|
|
20240705,172700,43639680,3000,3000,3000,3000,218
|
|
20240705,172600,43639680,3000,3000,3000,3000,0
|
|
20240705,172500,43639680,3000,3000,3000,3000,0
|
|
20240705,172400,43639680,3000,3000,3000,3000,0
|
|
20240705,172300,43639680,3000,3000,3000,3000,0
|
|
20240705,172200,43639680,3000,3000,3000,3000,0
|
|
20240705,172100,43639680,3000,3000,3000,3000,0
|
|
20240705,172000,43639680,3000,3000,3000,3000,0
|
|
20240705,171900,43639680,3000,3000,3000,3000,0
|
|
20240705,171800,43639680,3000,3000,3000,3000,0
|
|
20240705,171700,43639680,3000,3000,3000,3000,0
|
|
20240705,171600,43639680,3000,3000,3000,3000,0
|
|
20240705,171500,43639680,3000,3000,3000,3000,0
|
|
20240705,171400,43639680,3000,3000,3000,3000,0
|
|
20240705,171300,43639680,3000,3000,3000,3000,0
|
|
20240705,171200,43639680,3000,3000,3000,3000,0
|
|
20240705,171100,43639680,3000,3000,3000,3000,0
|
|
20240705,171000,43639680,3000,3000,3000,3000,0
|
|
20240705,170900,43639680,3000,3000,3000,3000,0
|
|
20240705,170800,43639680,3000,3000,3000,3000,0
|
|
20240705,170700,43639680,3000,3000,3000,3000,0
|
|
20240705,170600,43639680,3000,3000,3000,3000,0
|
|
20240705,170500,43639680,3000,3000,3000,3000,0
|
|
20240705,170400,43639680,3000,3000,3000,3000,0
|
|
20240705,170300,43639680,3000,3000,3000,3000,0
|
|
20240705,170200,43639680,3000,3000,3000,3000,0
|
|
20240705,170100,43639680,3000,3000,3000,3000,0
|
|
20240705,170000,43639680,3000,3000,3000,3000,0
|
|
20240705,165900,43639680,3000,3000,3000,3000,0
|
|
20240705,165800,43639680,3000,3000,3000,3000,0
|
|
20240705,165700,43639680,3000,3000,3000,3000,218
|
|
20240705,165600,43639680,3000,3000,3000,3000,0
|
|
20240705,165500,43639680,3000,3000,3000,3000,0
|
|
20240705,165400,43639680,3000,3000,3000,3000,0
|
|
20240705,165300,43639680,3000,3000,3000,3000,0
|
|
20240705,165200,43639680,3000,3000,3000,3000,0
|
|
20240705,165100,43639680,3000,3000,3000,3000,0
|
|
20240705,165000,43639680,3000,3000,3000,3000,0
|
|
20240705,164900,43639680,3000,3000,3000,3000,0
|
|
20240705,164800,43639680,3000,3000,3000,3000,0
|
|
20240705,164700,43639680,3000,3000,3000,3000,0
|
|
20240705,164600,43639680,3000,3000,3000,3000,0
|
|
20240705,164500,43639680,3000,3000,3000,3000,0
|
|
20240705,164400,43639680,3000,3000,3000,3000,0
|
|
20240705,164300,43639680,3000,3000,3000,3000,0
|
|
20240705,164200,43639680,3000,3000,3000,3000,0
|
|
20240705,164100,43639680,3000,3000,3000,3000,0
|
|
20240705,164000,43639680,3000,3000,3000,3000,0
|
|
20240705,163900,43639680,3000,3000,3000,3000,0
|
|
20240705,163800,43639680,3000,3000,3000,3000,0
|
|
20240705,163700,43639680,3000,3000,3000,3000,0
|
|
20240705,163600,43639680,3000,3000,3000,3000,0
|
|
20240705,163500,43639680,3000,3000,3000,3000,0
|
|
20240705,163400,43639680,3000,3000,3000,3000,0
|
|
20240705,163300,43639680,3000,3000,3000,3000,0
|
|
20240705,163200,43639680,3000,3000,3000,3000,0
|
|
20240705,163100,43639680,3000,3000,3000,3000,0
|
|
20240705,163000,43639680,3000,3000,3000,3000,0
|
|
20240705,162900,43639680,3000,3000,3000,3000,0
|
|
20240705,162800,43639680,3000,3000,3000,3000,0
|
|
20240705,162700,43639680,3000,3000,3000,3000,218
|
|
20240705,162600,43639680,3000,3000,3000,3000,0
|
|
20240705,162500,43639680,3000,3000,3000,3000,0
|
|
20240705,162400,43639680,3000,3000,3000,3000,0
|
|
20240705,162300,43639680,3000,3000,3000,3000,0
|
|
20240705,162200,43639680,3000,3000,3000,3000,0
|
|
20240705,162100,43639680,3000,3000,3000,3000,0
|
|
20240705,162000,43639680,3000,3000,3000,3000,0
|
|
20240705,161900,43639680,3000,3000,3000,3000,0
|
|
20240705,161800,43639680,3000,3000,3000,3000,0
|
|
20240705,161700,43639680,3000,3000,3000,3000,0
|
|
20240705,161600,43639680,3000,3000,3000,3000,0
|
|
20240705,161500,43639680,3000,3000,3000,3000,0
|
|
20240705,161400,43639680,3000,3000,3000,3000,0
|
|
20240705,161300,43639680,3000,3000,3000,3000,0
|
|
20240705,161200,43639680,3000,3000,3000,3000,0
|
|
20240705,161100,43639680,3000,3000,3000,3000,0
|
|
20240705,161000,43639680,3000,3000,3000,3000,0
|
|
20240705,160900,43639680,3000,3000,3000,3000,0
|
|
20240705,160800,43639680,3000,3000,3000,3000,0
|
|
20240705,160700,43639680,3000,3000,3000,3000,0
|
|
20240705,160600,43639680,3000,3000,3000,3000,0
|
|
20240705,160500,43639680,3000,3000,3000,3000,0
|
|
20240705,160400,43639680,3000,3000,3000,3000,0
|
|
20240705,160300,43639680,3000,3000,3000,3000,0
|
|
20240705,160200,43639680,3000,3000,3000,3000,0
|
|
20240705,160100,43639680,3000,3000,3000,3000,0
|
|
20240705,160000,43639680,3000,3000,3000,3000,0
|
|
20240705,155900,43639680,3000,3000,3000,3000,0
|
|
20240705,155800,43639680,3000,3000,3000,3000,0
|
|
20240705,155700,43639680,3000,3000,3000,3000,218
|
|
20240705,155600,43639680,3000,3000,3000,3000,0
|
|
20240705,155500,43639680,3000,3000,3000,3000,0
|
|
20240705,155400,43639680,3000,3000,3000,3000,0
|
|
20240705,155300,43639680,3000,3000,3000,3000,0
|
|
20240705,155200,43639680,3000,3000,3000,3000,0
|
|
20240705,155100,43639680,3000,3000,3000,3000,0
|
|
20240705,155000,43639680,3000,3000,3000,3000,0
|
|
20240705,154900,43639680,3000,3000,3000,3000,0
|
|
20240705,154800,43639680,3000,3000,3000,3000,0
|
|
20240705,154700,43639680,3000,3000,3000,3000,0
|
|
20240705,154600,43639680,3000,3000,3000,3000,0
|
|
20240705,154500,43639680,3000,3000,3000,3000,0
|
|
20240705,154400,43639680,3000,3000,3000,3000,0
|
|
20240705,154300,43639680,3000,3000,3000,3000,0
|
|
20240705,154200,43639680,3000,3000,3000,3000,0
|
|
20240705,154100,43639680,3000,3000,3000,3000,0
|
|
20240705,154000,43639680,3000,3000,3000,3000,0
|
|
20240705,153900,43639680,3000,3000,3000,3000,0
|
|
20240705,153800,43639680,3000,3000,3000,3000,0
|
|
20240705,153700,43639680,3000,3000,3000,3000,0
|
|
20240705,153600,43639680,3000,3000,3000,3000,0
|
|
20240705,153500,43639680,3000,3000,3000,3000,0
|
|
20240705,153400,43639680,3000,3000,3000,3000,0
|
|
20240705,153300,43639680,3000,3000,3000,3000,0
|
|
20240705,153200,43639680,3000,3000,3000,3000,0
|
|
20240705,153100,43639680,3000,3000,3000,3000,0
|
|
20240705,153000,43639680,3000,3000,3000,3000,218
|
|
20240705,152900,42985680,3000,3000,3000,3000,0
|
|
20240705,152800,42985680,3000,3000,3000,3000,0
|
|
20240705,152700,42985680,3000,3000,3000,3000,0
|
|
20240705,152600,42985680,3000,3000,3000,3000,0
|
|
20240705,152500,42985680,3000,3000,3000,3000,0
|
|
20240705,152400,42985680,3000,3000,3000,3000,0
|
|
20240705,152300,42985680,3000,3000,3000,3000,0
|
|
20240705,152200,42985680,3000,3000,3000,3000,0
|
|
20240705,152100,42985680,3000,3000,3000,3000,0
|
|
20240705,152000,42985680,3000,3000,3000,3000,0
|
|
20240705,151900,42985680,3000,2995,3000,2995,119
|
|
20240705,151800,42629125,3000,3000,3000,3000,17
|
|
20240705,151700,42578125,3000,3000,3000,3000,10
|
|
20240705,151600,42548125,3000,3000,3000,3000,106
|
|
20240705,151500,42230125,3000,3000,3000,3000,6
|
|
20240705,151400,42212125,3000,3000,3000,3000,5
|
|
20240705,151300,42197125,3000,3000,3000,3000,13
|
|
20240705,151200,42158125,3000,2995,3000,2995,406
|
|
20240705,151100,40942140,2995,2995,2995,2995,1
|
|
20240705,151000,40939145,2995,2995,2995,2995,2
|
|
20240705,150900,40933155,2995,2995,2995,2995,1
|
|
20240705,150800,40930160,2995,2995,2995,2995,6
|
|
20240705,150700,40912190,2995,2995,2995,2995,1
|
|
20240705,150600,40909195,2995,2995,2995,2995,2
|
|
20240705,150500,40903205,2995,2995,2995,2975,371
|
|
20240705,150400,39799145,2995,2995,2995,2995,1
|
|
20240705,150300,39796150,2995,2995,2995,2995,1
|
|
20240705,150200,39793155,2995,2995,2995,2995,1
|
|
20240705,150100,39790160,2995,2995,2995,2995,1
|
|
20240705,150000,39787165,2980,2980,2980,2980,0
|
|
20240705,145900,39787165,2980,2990,2995,2980,311
|
|
20240705,145800,38859860,2995,2995,2995,2995,0
|
|
20240705,145700,38859860,2995,2990,2995,2990,30
|
|
20240705,145600,38770155,2990,2990,2990,2990,5
|
|
20240705,145500,38755205,2990,2990,2990,2990,1
|
|
20240705,145400,38752215,2990,2990,2990,2990,0
|
|
20240705,145300,38752215,2990,2990,2990,2985,15
|
|
20240705,145200,38707370,2990,2985,2990,2985,7
|
|
20240705,145100,38686460,2990,2990,2990,2990,1
|
|
20240705,145000,38683470,2990,2990,2990,2990,0
|
|
20240705,144900,38683470,2990,2990,2990,2990,0
|
|
20240705,144800,38683470,2990,2990,2990,2990,1
|
|
20240705,144700,38680480,2990,2990,2990,2990,0
|
|
20240705,144600,38680480,2990,2990,2990,2990,0
|
|
20240705,144500,38680480,2990,2990,2990,2990,1
|
|
20240705,144400,38677490,2990,2990,2990,2990,0
|
|
20240705,144300,38677490,2990,2990,2990,2990,1
|
|
20240705,144200,38674500,2995,2995,2995,2995,0
|
|
20240705,144100,38674500,2995,2995,2995,2995,0
|
|
20240705,144000,38674500,2995,2995,2995,2995,1
|
|
20240705,143900,38671505,2995,2995,2995,2995,0
|
|
20240705,143800,38671505,2995,2995,2995,2995,0
|
|
20240705,143700,38671505,2995,2995,2995,2995,3
|
|
20240705,143600,38662520,2995,2995,2995,2995,1
|
|
20240705,143500,38659525,2995,2995,2995,2995,1
|
|
20240705,143400,38656530,2995,2995,2995,2995,0
|
|
20240705,143300,38656530,2995,2995,2995,2995,1
|
|
20240705,143200,38653535,2995,2995,2995,2995,0
|
|
20240705,143100,38653535,2995,2995,2995,2995,1
|
|
20240705,143000,38650540,2995,2995,2995,2995,1
|
|
20240705,142900,38647545,2995,2995,2995,2995,0
|
|
20240705,142800,38647545,2995,2995,2995,2995,1
|
|
20240705,142700,38644550,2995,2995,2995,2995,1
|
|
20240705,142600,38641555,2995,2995,2995,2995,8
|
|
20240705,142500,38617595,2995,2995,2995,2995,1
|
|
20240705,142400,38614600,2995,2995,2995,2995,1
|
|
20240705,142300,38611605,2995,2990,2995,2990,60
|
|
20240705,142200,38432200,2990,2990,2990,2990,30
|
|
20240705,142100,38342500,2990,2990,2990,2990,39
|
|
20240705,142000,38225890,2990,2990,2990,2990,11
|
|
20240705,141900,38193000,2985,2985,2985,2985,0
|
|
20240705,141800,38193000,2985,2985,2985,2985,176
|
|
20240705,141700,37667640,2985,2985,2985,2985,50
|
|
20240705,141600,37518390,3000,3000,3000,3000,0
|
|
20240705,141500,37518390,3000,3000,3000,3000,0
|
|
20240705,141400,37518390,3000,3000,3000,3000,3
|
|
20240705,141300,37509390,3000,3000,3000,3000,0
|
|
20240705,141200,37509390,3000,3000,3000,3000,0
|
|
20240705,141100,37509390,3000,3000,3000,3000,0
|
|
20240705,141000,37509390,3000,3000,3000,3000,1
|
|
20240705,140900,37506390,3000,3000,3000,3000,0
|
|
20240705,140800,37506390,3000,3000,3000,3000,0
|
|
20240705,140700,37506390,3000,3000,3000,3000,0
|
|
20240705,140600,37506390,3000,3000,3000,3000,0
|
|
20240705,140500,37506390,3000,3000,3000,3000,0
|
|
20240705,140400,37506390,3000,3000,3000,3000,1
|
|
20240705,140300,37503390,3000,3000,3000,3000,0
|
|
20240705,140200,37503390,3000,3000,3000,3000,0
|
|
20240705,140100,37503390,3000,3000,3000,3000,1
|
|
20240705,140000,37500390,3000,2985,3000,2985,27
|
|
20240705,135900,37419780,2990,3000,3000,2990,2
|
|
20240705,135800,37413790,3000,3000,3000,3000,51
|
|
20240705,135700,37260790,3000,3000,3000,3000,105
|
|
20240705,135600,36945790,3000,3000,3000,3000,720
|
|
20240705,135500,34785790,3000,3000,3000,3000,0
|
|
20240705,135400,34785790,3000,2990,3000,2990,5
|
|
20240705,135300,34770810,2980,2980,2980,2980,0
|
|
20240705,135200,34770810,2980,2985,2985,2980,234
|
|
20240705,135100,34073440,3000,3000,3000,3000,0
|
|
20240705,135000,34073440,3000,3000,3000,3000,510
|
|
20240705,134900,32543440,3000,3000,3000,3000,0
|
|
20240705,134800,32543440,3000,3000,3000,3000,0
|
|
20240705,134700,32543440,3000,3000,3000,3000,0
|
|
20240705,134600,32543440,3000,3000,3000,3000,0
|
|
20240705,134500,32543440,3000,3000,3000,3000,0
|
|
20240705,134400,32543440,3000,3000,3000,3000,0
|
|
20240705,134300,32543440,3000,3000,3000,3000,1
|
|
20240705,134200,32540440,3000,3000,3000,3000,0
|
|
20240705,134100,32540440,3000,3000,3000,3000,0
|
|
20240705,134000,32540440,3000,3000,3000,3000,0
|
|
20240705,133900,32540440,3000,3000,3000,3000,0
|
|
20240705,133800,32540440,3000,3000,3000,3000,0
|
|
20240705,133700,32540440,3000,3000,3000,3000,0
|
|
20240705,133600,32540440,3000,3000,3000,3000,0
|
|
20240705,133500,32540440,3000,3000,3000,3000,1
|
|
20240705,133400,32537440,3000,3000,3000,3000,0
|
|
20240705,133300,32537440,3000,3000,3000,3000,0
|
|
20240705,133200,32537440,3000,3000,3000,3000,0
|
|
20240705,133100,32537440,3000,3000,3000,3000,0
|
|
20240705,133000,32537440,3000,3000,3000,3000,0
|
|
20240705,132900,32537440,3000,3000,3000,3000,0
|
|
20240705,132800,32537440,3000,3000,3000,3000,0
|
|
20240705,132700,32537440,3000,3000,3000,3000,0
|
|
20240705,132600,32537440,3000,3000,3000,3000,0
|
|
20240705,132500,32537440,3000,3000,3000,3000,0
|
|
20240705,132400,32537440,3000,3000,3000,3000,1
|
|
20240705,132300,32534440,3000,3000,3000,3000,0
|
|
20240705,132200,32534440,3000,3000,3000,3000,0
|
|
20240705,132100,32534440,3000,3000,3000,3000,1
|
|
20240705,132000,32531440,3000,3000,3000,3000,0
|
|
20240705,131900,32531440,3000,3000,3000,3000,0
|
|
20240705,131800,32531440,3000,3000,3000,3000,0
|
|
20240705,131700,32531440,3000,3000,3000,3000,0
|
|
20240705,131600,32531440,3000,3000,3000,3000,0
|
|
20240705,131500,32531440,3000,3000,3000,3000,0
|
|
20240705,131400,32531440,3000,3000,3000,3000,0
|
|
20240705,131300,32531440,3000,3000,3000,3000,0
|
|
20240705,131200,32531440,3000,3000,3000,3000,1
|
|
20240705,131100,32528440,3000,3000,3000,3000,0
|
|
20240705,131000,32528440,3000,3000,3000,3000,0
|
|
20240705,130900,32528440,3000,3000,3000,3000,0
|
|
20240705,130800,32528440,3000,3000,3000,3000,0
|
|
20240705,130700,32528440,3000,3000,3000,3000,0
|
|
20240705,130600,32528440,3000,3000,3000,3000,1
|
|
20240705,130500,32525440,3000,3000,3000,3000,0
|
|
20240705,130400,32525440,3000,3000,3000,3000,0
|
|
20240705,130300,32525440,3000,3000,3000,3000,0
|
|
20240705,130200,32525440,3000,3000,3000,3000,0
|
|
20240705,130100,32525440,3000,3000,3000,3000,0
|
|
20240705,130000,32525440,3000,3000,3000,3000,1
|
|
20240705,125900,32522440,3000,3000,3000,3000,0
|
|
20240705,125800,32522440,3000,3000,3000,3000,0
|
|
20240705,125700,32522440,3000,3000,3000,3000,0
|
|
20240705,125600,32522440,3000,3000,3000,3000,0
|
|
20240705,125500,32522440,3000,3000,3000,3000,0
|
|
20240705,125400,32522440,3000,3000,3000,3000,0
|
|
20240705,125300,32522440,3000,3000,3000,3000,0
|
|
20240705,125200,32522440,3000,3000,3000,3000,0
|
|
20240705,125100,32522440,3000,3000,3000,3000,0
|
|
20240705,125000,32522440,3000,3000,3000,3000,1
|
|
20240705,124900,32519440,2975,2975,2975,2975,0
|
|
20240705,124800,32519440,2975,2975,2975,2975,0
|
|
20240705,124700,32519440,2975,2975,2975,2975,0
|
|
20240705,124600,32519440,2975,2975,2975,2975,0
|
|
20240705,124500,32519440,2975,2975,2975,2975,162
|
|
20240705,124400,32037490,3000,3000,3000,3000,0
|
|
20240705,124300,32037490,3000,2975,3000,2975,34
|
|
20240705,124200,31936315,2980,2980,2980,2980,17
|
|
20240705,124100,31885655,3000,3000,3000,3000,0
|
|
20240705,124000,31885655,3000,3000,3000,3000,30
|
|
20240705,123900,31795655,3000,3000,3000,3000,0
|
|
20240705,123800,31795655,3000,3000,3000,3000,0
|
|
20240705,123700,31795655,3000,3000,3000,3000,0
|
|
20240705,123600,31795655,3000,3000,3000,3000,0
|
|
20240705,123500,31795655,3000,3000,3000,3000,10
|
|
20240705,123400,31765655,3000,3000,3000,3000,0
|
|
20240705,123300,31765655,3000,3000,3000,3000,0
|
|
20240705,123200,31765655,3000,3000,3000,3000,0
|
|
20240705,123100,31765655,3000,3000,3000,3000,1
|
|
20240705,123000,31762655,3000,3000,3000,3000,0
|
|
20240705,122900,31762655,3000,3000,3000,3000,1
|
|
20240705,122800,31759655,3000,3000,3000,3000,0
|
|
20240705,122700,31759655,3000,3000,3000,3000,0
|
|
20240705,122600,31759655,3000,3000,3000,3000,3
|
|
20240705,122500,31750655,3000,3000,3000,3000,45
|
|
20240705,122400,31615655,3000,3000,3000,3000,0
|
|
20240705,122300,31615655,3000,3000,3000,3000,1
|
|
20240705,122200,31612655,3000,3000,3000,3000,0
|
|
20240705,122100,31612655,3000,3000,3000,3000,0
|
|
20240705,122000,31612655,3000,3000,3000,3000,0
|
|
20240705,121900,31612655,3000,3000,3000,3000,0
|
|
20240705,121800,31612655,3000,3000,3000,3000,0
|
|
20240705,121700,31612655,3000,3000,3000,3000,0
|
|
20240705,121600,31612655,3000,3000,3000,3000,0
|
|
20240705,121500,31612655,3000,3000,3000,3000,0
|
|
20240705,121400,31612655,3000,3000,3000,3000,0
|
|
20240705,121300,31612655,3000,3000,3000,3000,1
|
|
20240705,121200,31609655,3000,2980,3000,2975,21
|
|
20240705,121100,31547075,3000,3000,3000,3000,0
|
|
20240705,121000,31547075,3000,3000,3000,3000,0
|
|
20240705,120900,31547075,3000,3000,3000,3000,0
|
|
20240705,120800,31547075,3000,3000,3000,3000,0
|
|
20240705,120700,31547075,3000,3000,3000,3000,0
|
|
20240705,120600,31547075,3000,3000,3000,3000,0
|
|
20240705,120500,31547075,3000,3000,3000,3000,0
|
|
20240705,120400,31547075,3000,3000,3000,3000,0
|
|
20240705,120300,31547075,3000,3000,3000,3000,0
|
|
20240705,120200,31547075,3000,3000,3000,3000,0
|
|
20240705,120100,31547075,3000,3000,3000,3000,1
|
|
20240705,120000,31544075,3000,3000,3000,3000,0
|
|
20240705,115900,31544075,3000,3000,3000,3000,0
|
|
20240705,115800,31544075,3000,3000,3000,3000,0
|
|
20240705,115700,31544075,3000,3000,3000,3000,0
|
|
20240705,115600,31544075,3000,3000,3000,3000,5
|
|
20240705,115500,31529075,3000,2975,3000,2975,251
|
|
20240705,115400,30782325,2975,2975,2975,2975,0
|
|
20240705,115300,30782325,2975,2975,2975,2975,0
|
|
20240705,115200,30782325,2975,2980,2980,2975,13
|
|
20240705,115100,30743600,3000,3000,3000,3000,1
|
|
20240705,115000,30740600,3000,3000,3000,3000,1
|
|
20240705,114900,30737600,3000,3000,3000,3000,0
|
|
20240705,114800,30737600,3000,3000,3000,3000,3
|
|
20240705,114700,30728600,3000,3000,3000,3000,1
|
|
20240705,114600,30725600,3000,3000,3000,3000,4
|
|
20240705,114500,30713600,3000,3000,3000,3000,0
|
|
20240705,114400,30713600,3000,3000,3000,3000,0
|
|
20240705,114300,30713600,3000,3000,3000,3000,2
|
|
20240705,114200,30707600,3000,3000,3000,3000,2
|
|
20240705,114100,30701600,3000,3000,3000,3000,10
|
|
20240705,114000,30671600,3000,3000,3000,3000,0
|
|
20240705,113900,30671600,3000,3000,3000,3000,0
|
|
20240705,113800,30671600,3000,3000,3000,3000,100
|
|
20240705,113700,30371600,3000,3000,3000,3000,0
|
|
20240705,113600,30371600,3000,3000,3000,3000,0
|
|
20240705,113500,30371600,3000,3000,3000,3000,2
|
|
20240705,113400,30365600,3000,3000,3000,3000,0
|
|
20240705,113300,30365600,3000,3000,3000,3000,0
|
|
20240705,113200,30365600,3000,3000,3000,3000,0
|
|
20240705,113100,30365600,3000,3000,3000,3000,0
|
|
20240705,113000,30365600,3000,3000,3000,3000,0
|
|
20240705,112900,30365600,3000,3000,3000,3000,0
|
|
20240705,112800,30365600,3000,3000,3000,3000,0
|
|
20240705,112700,30365600,3000,3000,3000,3000,0
|
|
20240705,112600,30365600,3000,3000,3000,3000,0
|
|
20240705,112500,30365600,3000,3000,3000,3000,0
|
|
20240705,112400,30365600,3000,3000,3000,3000,0
|
|
20240705,112300,30365600,3000,3000,3000,3000,1
|
|
20240705,112200,30362600,3000,3000,3000,3000,0
|
|
20240705,112100,30362600,3000,3000,3000,3000,0
|
|
20240705,112000,30362600,3000,3000,3000,3000,0
|
|
20240705,111900,30362600,3000,2980,3000,2980,501
|
|
20240705,111800,28869585,2980,2980,2980,2980,0
|
|
20240705,111700,28869585,2980,2970,2980,2970,530
|
|
20240705,111600,27295475,2970,2970,2970,2970,0
|
|
20240705,111500,27295475,2970,2970,2970,2970,30
|
|
20240705,111400,27206375,2970,2970,2970,2970,3
|
|
20240705,111300,27197465,2970,2970,2970,2970,0
|
|
20240705,111200,27197465,2970,2970,2970,2970,0
|
|
20240705,111100,27197465,2970,2970,2970,2970,1
|
|
20240705,111000,27194495,2965,2965,2965,2965,4
|
|
20240705,110900,27182635,2970,2970,2970,2970,0
|
|
20240705,110800,27182635,2970,2970,2970,2970,0
|
|
20240705,110700,27182635,2970,2970,2970,2970,0
|
|
20240705,110600,27182635,2970,2970,2970,2970,0
|
|
20240705,110500,27182635,2970,2970,2970,2970,0
|
|
20240705,110400,27182635,2970,2960,2970,2960,87
|
|
20240705,110300,26925105,2970,2970,2970,2970,0
|
|
20240705,110200,26925105,2970,2970,2970,2970,1
|
|
20240705,110100,26922135,2960,2960,2960,2960,198
|
|
20240705,110000,26336055,2970,2970,2970,2970,0
|
|
20240705,105900,26336055,2970,2970,2970,2970,0
|
|
20240705,105800,26336055,2970,2970,2970,2970,0
|
|
20240705,105700,26336055,2970,2970,2970,2970,0
|
|
20240705,105600,26336055,2970,2970,2970,2970,0
|
|
20240705,105500,26336055,2970,2965,2970,2965,795
|
|
20240705,105400,23978875,2965,2965,2965,2965,1
|
|
20240705,105300,23975910,2965,2965,2965,2965,0
|
|
20240705,105200,23975910,2965,2965,2965,2965,0
|
|
20240705,105100,23975910,2965,2965,2965,2965,0
|
|
20240705,105000,23975910,2965,2965,2965,2965,0
|
|
20240705,104900,23975910,2965,2965,2965,2965,0
|
|
20240705,104800,23975910,2965,2965,2965,2965,0
|
|
20240705,104700,23975910,2965,2965,2965,2965,0
|
|
20240705,104600,23975910,2965,2965,2965,2965,0
|
|
20240705,104500,23975910,2965,2965,2965,2965,0
|
|
20240705,104400,23975910,2965,2965,2965,2965,0
|
|
20240705,104300,23975910,2965,2965,2965,2965,0
|
|
20240705,104200,23975910,2965,2965,2965,2965,0
|
|
20240705,104100,23975910,2965,2965,2965,2960,3
|
|
20240705,104000,23967020,2965,2965,2965,2965,0
|
|
20240705,103900,23967020,2965,2965,2965,2965,0
|
|
20240705,103800,23967020,2965,2965,2965,2965,0
|
|
20240705,103700,23967020,2965,2965,2965,2965,0
|
|
20240705,103600,23967020,2965,2965,2965,2965,0
|
|
20240705,103500,23967020,2965,2965,2965,2965,0
|
|
20240705,103400,23967020,2965,2965,2965,2965,0
|
|
20240705,103300,23967020,2965,2965,2965,2965,0
|
|
20240705,103200,23967020,2965,2965,2965,2965,0
|
|
20240705,103100,23967020,2965,2965,2965,2965,0
|
|
20240705,103000,23967020,2965,2965,2965,2965,2
|
|
20240705,102900,23961090,2965,2965,2965,2965,0
|
|
20240705,102800,23961090,2965,2965,2965,2965,0
|
|
20240705,102700,23961090,2965,2965,2965,2965,0
|
|
20240705,102600,23961090,2965,2965,2965,2965,0
|
|
20240705,102500,23961090,2965,2965,2965,2965,0
|
|
20240705,102400,23961090,2965,2965,2965,2965,0
|
|
20240705,102300,23961090,2965,2965,2965,2965,0
|
|
20240705,102200,23961090,2965,2965,2965,2965,0
|
|
20240705,102100,23961090,2965,2960,2965,2960,89
|
|
20240705,102000,23697645,2965,2965,2965,2965,0
|
|
20240705,101900,23697645,2965,2965,2965,2965,0
|
|
20240705,101800,23697645,2965,2965,2965,2965,1
|
|
20240705,101700,23694680,2960,2960,2960,2960,298
|
|
20240705,101600,22812600,2960,2960,2960,2960,1
|
|
20240705,101500,22809640,2960,2960,2960,2960,1
|
|
20240705,101400,22806680,2965,2960,2965,2960,46
|
|
20240705,101300,22670515,2960,2960,2960,2960,5
|
|
20240705,101200,22655715,2955,2955,2955,2955,0
|
|
20240705,101100,22655715,2955,2955,2955,2955,0
|
|
20240705,101000,22655715,2955,2955,2970,2955,241
|
|
20240705,100900,21943545,2960,2960,2960,2960,0
|
|
20240705,100800,21943545,2960,2960,2960,2960,139
|
|
20240705,100700,21532105,2950,2950,2950,2950,0
|
|
20240705,100600,21532105,2950,2950,2950,2950,0
|
|
20240705,100500,21532105,2950,2955,2955,2950,10
|
|
20240705,100400,21502600,2960,2960,2960,2960,0
|
|
20240705,100300,21502600,2960,2960,2960,2960,0
|
|
20240705,100200,21502600,2960,2955,2960,2950,1249
|
|
20240705,100100,17815975,2960,2960,2960,2960,5
|
|
20240705,100000,17801175,2960,2960,2960,2960,1
|
|
20240705,095900,17798215,2960,2960,2960,2960,0
|
|
20240705,095800,17798215,2960,2960,2960,2960,12
|
|
20240705,095700,17762695,2960,2960,2960,2960,0
|
|
20240705,095600,17762695,2960,2960,2960,2960,0
|
|
20240705,095500,17762695,2960,2960,2960,2960,20
|
|
20240705,095400,17703495,2960,2960,2960,2960,5
|
|
20240705,095300,17688695,2960,2960,2960,2960,1
|
|
20240705,095200,17685735,2955,2955,2955,2955,7
|
|
20240705,095100,17665050,2950,2950,2950,2950,1124
|
|
20240705,095000,14349250,2955,2970,2970,2955,2
|
|
20240705,094900,14343325,2955,2955,2955,2955,0
|
|
20240705,094800,14343325,2955,2960,2960,2955,183
|
|
20240705,094700,13802155,2970,2970,2970,2970,0
|
|
20240705,094600,13802155,2970,2970,2970,2970,1
|
|
20240705,094500,13799185,2950,2960,2960,2950,857
|
|
20240705,094400,11268690,2975,2960,2975,2960,412
|
|
20240705,094300,10049155,2960,2965,2965,2960,589
|
|
20240705,094200,8305580,2965,2965,2965,2965,1
|
|
20240705,094100,8302615,2995,2995,2995,2995,0
|
|
20240705,094000,8302615,2995,2995,2995,2995,0
|
|
20240705,093900,8302615,2995,2965,2995,2965,99
|
|
20240705,093800,8009050,2965,2970,2970,2965,456
|
|
20240705,093700,6656875,2970,2970,2970,2970,0
|
|
20240705,093600,6656875,2970,2970,2970,2970,1
|
|
20240705,093500,6653905,2990,2990,2990,2990,9
|
|
20240705,093400,6626995,2990,2990,2990,2990,0
|
|
20240705,093300,6626995,2990,2990,2990,2990,0
|
|
20240705,093200,6626995,2990,2990,2990,2990,0
|
|
20240705,093100,6626995,2990,2990,2990,2990,0
|
|
20240705,093000,6626995,2990,2990,2990,2990,0
|
|
20240705,092900,6626995,2990,2990,2990,2990,0
|
|
20240705,092800,6626995,2990,2990,2990,2990,0
|
|
20240705,092700,6626995,2990,2990,2990,2990,0
|
|
20240705,092600,6626995,2990,2990,2990,2990,0
|
|
20240705,092500,6626995,2990,2990,2990,2990,0
|
|
20240705,092400,6626995,2990,2970,2990,2970,81
|
|
20240705,092300,6386405,2970,2970,2970,2970,643
|
|
20240705,092200,4476695,2990,2990,2990,2990,0
|
|
20240705,092100,4476695,2990,2990,2990,2990,1
|
|
20240705,092000,4473705,2970,2970,2970,2970,0
|
|
20240705,091900,4473705,2970,2970,2970,2970,122
|
|
20240705,091800,4111365,2970,2990,2990,2970,147
|
|
20240705,091700,3673635,2995,2995,2995,2995,0
|
|
20240705,091600,3673635,2995,2995,2995,2995,0
|
|
20240705,091500,3673635,2995,2995,2995,2995,0
|
|
20240705,091400,3673635,2995,2995,2995,2995,0
|
|
20240705,091300,3673635,2995,2970,2995,2970,753
|
|
20240705,091200,1437200,2970,2970,2970,2970,30
|
|
20240705,091100,1348100,2970,2975,2975,2970,127
|
|
20240705,091000,970385,2995,2995,2995,2995,0
|
|
20240705,090900,970385,2995,2995,2995,2995,0
|
|
20240705,090800,970385,2995,2995,2995,2995,0
|
|
20240705,090700,970385,2995,2995,2995,2995,0
|
|
20240705,090600,970385,2995,2995,2995,2995,0
|
|
20240705,090500,970385,2995,2995,2995,2995,0
|
|
20240705,090400,970385,2995,2995,2995,2995,2
|
|
20240705,090300,964395,3000,3000,3000,3000,1
|
|
20240705,090200,961395,2995,2995,2995,2995,201
|
|
20240705,090100,359400,2995,2995,2995,2995,0
|
|
20240705,090000,359400,2995,2995,2995,2995,120
|