629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192600,196713205,3005,3005,3005,3005,172
|
|
20240711,192500,196713205,3005,3005,3005,3005,0
|
|
20240711,192400,196713205,3005,3005,3005,3005,0
|
|
20240711,192300,196713205,3005,3005,3005,3005,0
|
|
20240711,192200,196713205,3005,3005,3005,3005,0
|
|
20240711,192100,196713205,3005,3005,3005,3005,0
|
|
20240711,192000,196713205,3005,3005,3005,3005,0
|
|
20240711,191900,196713205,3005,3005,3005,3005,0
|
|
20240711,191800,196713205,3005,3005,3005,3005,0
|
|
20240711,191700,196713205,3005,3005,3005,3005,0
|
|
20240711,191600,196713205,3005,3005,3005,3005,0
|
|
20240711,191500,196713205,3005,3005,3005,3005,0
|
|
20240711,191400,196713205,3005,3005,3005,3005,0
|
|
20240711,191300,196713205,3005,3005,3005,3005,0
|
|
20240711,191200,196713205,3005,3005,3005,3005,0
|
|
20240711,191100,196713205,3005,3005,3005,3005,0
|
|
20240711,191000,196713205,3005,3005,3005,3005,0
|
|
20240711,190900,196713205,3005,3005,3005,3005,0
|
|
20240711,190800,196713205,3005,3005,3005,3005,0
|
|
20240711,190700,196713205,3005,3005,3005,3005,0
|
|
20240711,190600,196713205,3005,3005,3005,3005,0
|
|
20240711,190500,196713205,3005,3005,3005,3005,0
|
|
20240711,190400,196713205,3005,3005,3005,3005,0
|
|
20240711,190300,196713205,3005,3005,3005,3005,0
|
|
20240711,190200,196713205,3005,3005,3005,3005,0
|
|
20240711,190100,196713205,3005,3005,3005,3005,0
|
|
20240711,190000,196713205,3005,3005,3005,3005,0
|
|
20240711,185900,196713205,3005,3005,3005,3005,0
|
|
20240711,185800,196713205,3005,3005,3005,3005,0
|
|
20240711,185700,196713205,3005,3005,3005,3005,0
|
|
20240711,185600,196713205,3005,3005,3005,3005,172
|
|
20240711,185500,196713205,3005,3005,3005,3005,0
|
|
20240711,185400,196713205,3005,3005,3005,3005,0
|
|
20240711,185300,196713205,3005,3005,3005,3005,0
|
|
20240711,185200,196713205,3005,3005,3005,3005,0
|
|
20240711,185100,196713205,3005,3005,3005,3005,0
|
|
20240711,185000,196713205,3005,3005,3005,3005,0
|
|
20240711,184900,196713205,3005,3005,3005,3005,0
|
|
20240711,184800,196713205,3005,3005,3005,3005,0
|
|
20240711,184700,196713205,3005,3005,3005,3005,0
|
|
20240711,184600,196713205,3005,3005,3005,3005,0
|
|
20240711,184500,196713205,3005,3005,3005,3005,0
|
|
20240711,184400,196713205,3005,3005,3005,3005,0
|
|
20240711,184300,196713205,3005,3005,3005,3005,0
|
|
20240711,184200,196713205,3005,3005,3005,3005,0
|
|
20240711,184100,196713205,3005,3005,3005,3005,0
|
|
20240711,184000,196713205,3005,3005,3005,3005,0
|
|
20240711,183900,196713205,3005,3005,3005,3005,0
|
|
20240711,183800,196713205,3005,3005,3005,3005,0
|
|
20240711,183700,196713205,3005,3005,3005,3005,0
|
|
20240711,183600,196713205,3005,3005,3005,3005,0
|
|
20240711,183500,196713205,3005,3005,3005,3005,0
|
|
20240711,183400,196713205,3005,3005,3005,3005,0
|
|
20240711,183300,196713205,3005,3005,3005,3005,0
|
|
20240711,183200,196713205,3005,3005,3005,3005,0
|
|
20240711,183100,196713205,3005,3005,3005,3005,0
|
|
20240711,183000,196713205,3005,3005,3005,3005,0
|
|
20240711,182900,196713205,3005,3005,3005,3005,0
|
|
20240711,182800,196713205,3005,3005,3005,3005,0
|
|
20240711,182700,196713205,3005,3005,3005,3005,0
|
|
20240711,182600,196713205,3005,3005,3005,3005,172
|
|
20240711,182500,196713205,3005,3005,3005,3005,0
|
|
20240711,182400,196713205,3005,3005,3005,3005,0
|
|
20240711,182300,196713205,3005,3005,3005,3005,0
|
|
20240711,182200,196713205,3005,3005,3005,3005,0
|
|
20240711,182100,196713205,3005,3005,3005,3005,0
|
|
20240711,182000,196713205,3005,3005,3005,3005,0
|
|
20240711,181900,196713205,3005,3005,3005,3005,0
|
|
20240711,181800,196713205,3005,3005,3005,3005,0
|
|
20240711,181700,196713205,3005,3005,3005,3005,0
|
|
20240711,181600,196713205,3005,3005,3005,3005,0
|
|
20240711,181500,196713205,3005,3005,3005,3005,0
|
|
20240711,181400,196713205,3005,3005,3005,3005,0
|
|
20240711,181300,196713205,3005,3005,3005,3005,0
|
|
20240711,181200,196713205,3005,3005,3005,3005,0
|
|
20240711,181100,196713205,3005,3005,3005,3005,0
|
|
20240711,181000,196713205,3005,3005,3005,3005,0
|
|
20240711,180900,196713205,3005,3005,3005,3005,0
|
|
20240711,180800,196713205,3005,3005,3005,3005,0
|
|
20240711,180700,196713205,3005,3005,3005,3005,0
|
|
20240711,180600,196713205,3005,3005,3005,3005,0
|
|
20240711,180500,196713205,3005,3005,3005,3005,0
|
|
20240711,180400,196713205,3005,3005,3005,3005,0
|
|
20240711,180300,196713205,3005,3005,3005,3005,0
|
|
20240711,180200,196713205,3005,3005,3005,3005,0
|
|
20240711,180100,196713205,3005,3005,3005,3005,0
|
|
20240711,180000,196713205,3005,3005,3005,3005,0
|
|
20240711,175900,196713205,3005,3005,3005,3005,0
|
|
20240711,175800,196713205,3005,3005,3005,3005,0
|
|
20240711,175700,196713205,3005,3005,3005,3005,0
|
|
20240711,175600,196713205,3005,3005,3005,3005,172
|
|
20240711,175500,196713205,3005,3005,3005,3005,0
|
|
20240711,175400,196713205,3005,3005,3005,3005,0
|
|
20240711,175300,196713205,3005,3005,3005,3005,0
|
|
20240711,175200,196713205,3005,3005,3005,3005,0
|
|
20240711,175100,196713205,3005,3005,3005,3005,0
|
|
20240711,175000,196713205,3005,3005,3005,3005,0
|
|
20240711,174900,196713205,3005,3005,3005,3005,0
|
|
20240711,174800,196713205,3005,3005,3005,3005,0
|
|
20240711,174700,196713205,3005,3005,3005,3005,0
|
|
20240711,174600,196713205,3005,3005,3005,3005,0
|
|
20240711,174500,196713205,3005,3005,3005,3005,0
|
|
20240711,174400,196713205,3005,3005,3005,3005,0
|
|
20240711,174300,196713205,3005,3005,3005,3005,0
|
|
20240711,174200,196713205,3005,3005,3005,3005,0
|
|
20240711,174100,196713205,3005,3005,3005,3005,0
|
|
20240711,174000,196713205,3005,3005,3005,3005,0
|
|
20240711,173900,196713205,3005,3005,3005,3005,0
|
|
20240711,173800,196713205,3005,3005,3005,3005,0
|
|
20240711,173700,196713205,3005,3005,3005,3005,0
|
|
20240711,173600,196713205,3005,3005,3005,3005,0
|
|
20240711,173500,196713205,3005,3005,3005,3005,0
|
|
20240711,173400,196713205,3005,3005,3005,3005,0
|
|
20240711,173300,196713205,3005,3005,3005,3005,0
|
|
20240711,173200,196713205,3005,3005,3005,3005,0
|
|
20240711,173100,196713205,3005,3005,3005,3005,0
|
|
20240711,173000,196713205,3005,3005,3005,3005,0
|
|
20240711,172900,196713205,3005,3005,3005,3005,0
|
|
20240711,172800,196713205,3005,3005,3005,3005,0
|
|
20240711,172700,196713205,3005,3005,3005,3005,0
|
|
20240711,172600,196713205,3005,3005,3005,3005,172
|
|
20240711,172500,196713205,3005,3005,3005,3005,0
|
|
20240711,172400,196713205,3005,3005,3005,3005,0
|
|
20240711,172300,196713205,3005,3005,3005,3005,0
|
|
20240711,172200,196713205,3005,3005,3005,3005,0
|
|
20240711,172100,196713205,3005,3005,3005,3005,0
|
|
20240711,172000,196713205,3005,3005,3005,3005,0
|
|
20240711,171900,196713205,3005,3005,3005,3005,0
|
|
20240711,171800,196713205,3005,3005,3005,3005,0
|
|
20240711,171700,196713205,3005,3005,3005,3005,0
|
|
20240711,171600,196713205,3005,3005,3005,3005,0
|
|
20240711,171500,196713205,3005,3005,3005,3005,0
|
|
20240711,171400,196713205,3005,3005,3005,3005,0
|
|
20240711,171300,196713205,3005,3005,3005,3005,0
|
|
20240711,171200,196713205,3005,3005,3005,3005,0
|
|
20240711,171100,196713205,3005,3005,3005,3005,0
|
|
20240711,171000,196713205,3005,3005,3005,3005,0
|
|
20240711,170900,196713205,3005,3005,3005,3005,0
|
|
20240711,170800,196713205,3005,3005,3005,3005,0
|
|
20240711,170700,196713205,3005,3005,3005,3005,0
|
|
20240711,170600,196713205,3005,3005,3005,3005,0
|
|
20240711,170500,196713205,3005,3005,3005,3005,0
|
|
20240711,170400,196713205,3005,3005,3005,3005,0
|
|
20240711,170300,196713205,3005,3005,3005,3005,0
|
|
20240711,170200,196713205,3005,3005,3005,3005,0
|
|
20240711,170100,196713205,3005,3005,3005,3005,0
|
|
20240711,170000,196713205,3005,3005,3005,3005,0
|
|
20240711,165900,196713205,3005,3005,3005,3005,0
|
|
20240711,165800,196713205,3005,3005,3005,3005,0
|
|
20240711,165700,196713205,3005,3005,3005,3005,0
|
|
20240711,165600,196713205,3005,3005,3005,3005,172
|
|
20240711,165500,196713205,3005,3005,3005,3005,0
|
|
20240711,165400,196713205,3005,3005,3005,3005,0
|
|
20240711,165300,196713205,3005,3005,3005,3005,0
|
|
20240711,165200,196713205,3005,3005,3005,3005,0
|
|
20240711,165100,196713205,3005,3005,3005,3005,0
|
|
20240711,165000,196713205,3005,3005,3005,3005,0
|
|
20240711,164900,196713205,3005,3005,3005,3005,0
|
|
20240711,164800,196713205,3005,3005,3005,3005,0
|
|
20240711,164700,196713205,3005,3005,3005,3005,0
|
|
20240711,164600,196713205,3005,3005,3005,3005,0
|
|
20240711,164500,196713205,3005,3005,3005,3005,0
|
|
20240711,164400,196713205,3005,3005,3005,3005,0
|
|
20240711,164300,196713205,3005,3005,3005,3005,0
|
|
20240711,164200,196713205,3005,3005,3005,3005,0
|
|
20240711,164100,196713205,3005,3005,3005,3005,0
|
|
20240711,164000,196713205,3005,3005,3005,3005,0
|
|
20240711,163900,196713205,3005,3005,3005,3005,0
|
|
20240711,163800,196713205,3005,3005,3005,3005,0
|
|
20240711,163700,196713205,3005,3005,3005,3005,0
|
|
20240711,163600,196713205,3005,3005,3005,3005,0
|
|
20240711,163500,196713205,3005,3005,3005,3005,0
|
|
20240711,163400,196713205,3005,3005,3005,3005,0
|
|
20240711,163300,196713205,3005,3005,3005,3005,0
|
|
20240711,163200,196713205,3005,3005,3005,3005,0
|
|
20240711,163100,196713205,3005,3005,3005,3005,0
|
|
20240711,163000,196713205,3005,3005,3005,3005,0
|
|
20240711,162900,196713205,3005,3005,3005,3005,0
|
|
20240711,162800,196713205,3005,3005,3005,3005,0
|
|
20240711,162700,196713205,3005,3005,3005,3005,0
|
|
20240711,162600,196713205,3005,3005,3005,3005,172
|
|
20240711,162500,196713205,3005,3005,3005,3005,0
|
|
20240711,162400,196713205,3005,3005,3005,3005,0
|
|
20240711,162300,196713205,3005,3005,3005,3005,0
|
|
20240711,162200,196713205,3005,3005,3005,3005,0
|
|
20240711,162100,196713205,3005,3005,3005,3005,0
|
|
20240711,162000,196713205,3005,3005,3005,3005,0
|
|
20240711,161900,196713205,3005,3005,3005,3005,0
|
|
20240711,161800,196713205,3005,3005,3005,3005,0
|
|
20240711,161700,196713205,3005,3005,3005,3005,0
|
|
20240711,161600,196713205,3005,3005,3005,3005,0
|
|
20240711,161500,196713205,3005,3005,3005,3005,0
|
|
20240711,161400,196713205,3005,3005,3005,3005,0
|
|
20240711,161300,196713205,3005,3005,3005,3005,0
|
|
20240711,161200,196713205,3005,3005,3005,3005,0
|
|
20240711,161100,196713205,3005,3005,3005,3005,0
|
|
20240711,161000,196713205,3005,3005,3005,3005,0
|
|
20240711,160900,196713205,3005,3005,3005,3005,0
|
|
20240711,160800,196713205,3005,3005,3005,3005,0
|
|
20240711,160700,196713205,3005,3005,3005,3005,0
|
|
20240711,160600,196713205,3005,3005,3005,3005,0
|
|
20240711,160500,196713205,3005,3005,3005,3005,0
|
|
20240711,160400,196713205,3005,3005,3005,3005,0
|
|
20240711,160300,196713205,3005,3005,3005,3005,0
|
|
20240711,160200,196713205,3005,3005,3005,3005,0
|
|
20240711,160100,196713205,3005,3005,3005,3005,0
|
|
20240711,160000,196713205,3005,3005,3005,3005,0
|
|
20240711,155900,196713205,3005,3005,3005,3005,0
|
|
20240711,155800,196713205,3005,3005,3005,3005,0
|
|
20240711,155700,196713205,3005,3005,3005,3005,0
|
|
20240711,155600,196713205,3005,3005,3005,3005,172
|
|
20240711,155500,196713205,3005,3005,3005,3005,0
|
|
20240711,155400,196713205,3005,3005,3005,3005,0
|
|
20240711,155300,196713205,3005,3005,3005,3005,0
|
|
20240711,155200,196713205,3005,3005,3005,3005,0
|
|
20240711,155100,196713205,3005,3005,3005,3005,0
|
|
20240711,155000,196713205,3005,3005,3005,3005,0
|
|
20240711,154900,196713205,3005,3005,3005,3005,0
|
|
20240711,154800,196713205,3005,3005,3005,3005,0
|
|
20240711,154700,196713205,3005,3005,3005,3005,0
|
|
20240711,154600,196713205,3005,3005,3005,3005,0
|
|
20240711,154500,196713205,3005,3005,3005,3005,0
|
|
20240711,154400,196713205,3005,3005,3005,3005,0
|
|
20240711,154300,196713205,3005,3005,3005,3005,0
|
|
20240711,154200,196713205,3005,3005,3005,3005,0
|
|
20240711,154100,196713205,3005,3005,3005,3005,0
|
|
20240711,154000,196713205,3005,3005,3005,3005,0
|
|
20240711,153900,196713205,3005,3005,3005,3005,0
|
|
20240711,153800,196713205,3005,3005,3005,3005,0
|
|
20240711,153700,196713205,3005,3005,3005,3005,0
|
|
20240711,153600,196713205,3005,3005,3005,3005,0
|
|
20240711,153500,196713205,3005,3005,3005,3005,0
|
|
20240711,153400,196713205,3005,3005,3005,3005,0
|
|
20240711,153300,196713205,3005,3005,3005,3005,0
|
|
20240711,153200,196713205,3005,3005,3005,3005,0
|
|
20240711,153100,196713205,3005,3005,3005,3005,0
|
|
20240711,153000,196713205,3005,3005,3005,3005,172
|
|
20240711,152900,196196345,3005,3005,3005,3005,0
|
|
20240711,152800,196196345,3005,3005,3005,3005,0
|
|
20240711,152700,196196345,3005,3005,3005,3005,0
|
|
20240711,152600,196196345,3005,3005,3005,3005,0
|
|
20240711,152500,196196345,3005,3005,3005,3005,0
|
|
20240711,152400,196196345,3005,3005,3005,3005,0
|
|
20240711,152300,196196345,3005,3005,3005,3005,0
|
|
20240711,152200,196196345,3005,3005,3005,3005,0
|
|
20240711,152100,196196345,3005,3005,3005,3005,0
|
|
20240711,152000,196196345,3005,3005,3005,3005,0
|
|
20240711,151900,196196345,3005,3005,3005,3005,1
|
|
20240711,151800,196193340,3000,3005,3005,3000,4
|
|
20240711,151700,196181335,3000,3000,3000,3000,0
|
|
20240711,151600,196181335,3000,3005,3005,3000,13
|
|
20240711,151500,196142315,3005,3000,3005,3000,352
|
|
20240711,151400,195086310,3000,3000,3000,3000,0
|
|
20240711,151300,195086310,3000,3000,3000,3000,350
|
|
20240711,151200,194036310,3000,3000,3000,3000,92
|
|
20240711,151100,193760310,3005,3005,3005,3005,0
|
|
20240711,151000,193760310,3005,3000,3005,3000,14
|
|
20240711,150900,193718305,3005,3005,3005,3005,0
|
|
20240711,150800,193718305,3005,3005,3005,3005,0
|
|
20240711,150700,193718305,3005,3000,3005,3000,77
|
|
20240711,150600,193487300,3000,3000,3000,3000,3300
|
|
20240711,150500,183587300,3000,3000,3000,3000,0
|
|
20240711,150400,183587300,3000,3000,3000,3000,0
|
|
20240711,150300,183587300,3000,3000,3000,3000,0
|
|
20240711,150200,183587300,3000,3000,3000,3000,0
|
|
20240711,150100,183587300,3000,2995,3000,2995,25
|
|
20240711,150000,183512420,2995,2995,2995,2995,0
|
|
20240711,145900,183512420,2995,2995,2995,2995,359
|
|
20240711,145800,182437215,3000,3000,3000,3000,0
|
|
20240711,145700,182437215,3000,3000,3000,3000,0
|
|
20240711,145600,182437215,3000,3000,3000,3000,15
|
|
20240711,145500,182392215,3000,3000,3000,3000,126
|
|
20240711,145400,182014215,3000,3000,3000,3000,0
|
|
20240711,145300,182014215,3000,3000,3000,3000,2
|
|
20240711,145200,182008215,2995,2995,2995,2995,0
|
|
20240711,145100,182008215,2995,2995,2995,2995,0
|
|
20240711,145000,182008215,2995,2995,2995,2995,0
|
|
20240711,144900,182008215,2995,2995,2995,2995,0
|
|
20240711,144800,182008215,2995,2995,2995,2995,0
|
|
20240711,144700,182008215,2995,2995,2995,2995,0
|
|
20240711,144600,182008215,2995,2995,2995,2995,0
|
|
20240711,144500,182008215,2995,2995,2995,2995,0
|
|
20240711,144400,182008215,2995,2995,2995,2995,22
|
|
20240711,144300,181942325,3000,3000,3000,3000,1
|
|
20240711,144200,181939325,2995,2995,2995,2995,0
|
|
20240711,144100,181939325,2995,2995,2995,2995,0
|
|
20240711,144000,181939325,2995,2995,2995,2995,326
|
|
20240711,143900,180962955,2995,2995,2995,2995,0
|
|
20240711,143800,180962955,2995,2995,2995,2995,0
|
|
20240711,143700,180962955,2995,3000,3000,2995,11
|
|
20240711,143600,180929960,3000,3000,3000,3000,2
|
|
20240711,143500,180923960,3000,3000,3000,3000,0
|
|
20240711,143400,180923960,3000,3000,3000,3000,0
|
|
20240711,143300,180923960,3000,3000,3000,3000,0
|
|
20240711,143200,180923960,3000,3000,3000,3000,0
|
|
20240711,143100,180923960,3000,3000,3000,3000,0
|
|
20240711,143000,180923960,3000,3000,3000,3000,0
|
|
20240711,142900,180923960,3000,3000,3000,3000,0
|
|
20240711,142800,180923960,3000,3000,3000,3000,0
|
|
20240711,142700,180923960,3000,3000,3000,3000,0
|
|
20240711,142600,180923960,3000,3000,3000,3000,0
|
|
20240711,142500,180923960,3000,3000,3000,3000,0
|
|
20240711,142400,180923960,3000,3000,3000,3000,0
|
|
20240711,142300,180923960,3000,3000,3000,3000,0
|
|
20240711,142200,180923960,3000,3000,3000,3000,0
|
|
20240711,142100,180923960,3000,3000,3000,3000,0
|
|
20240711,142000,180923960,3000,2995,3000,2995,51
|
|
20240711,141900,180771210,3000,3000,3000,3000,0
|
|
20240711,141800,180771210,3000,3000,3000,3000,0
|
|
20240711,141700,180771210,3000,3000,3000,3000,100
|
|
20240711,141600,180471210,3000,3000,3000,3000,0
|
|
20240711,141500,180471210,3000,3000,3000,3000,613
|
|
20240711,141400,178632210,3000,3000,3000,3000,0
|
|
20240711,141300,178632210,3000,3000,3000,3000,0
|
|
20240711,141200,178632210,3000,2995,3000,2995,434
|
|
20240711,141100,177330215,3000,3000,3000,3000,200
|
|
20240711,141000,176730215,3005,3005,3005,3005,1
|
|
20240711,140900,176727210,3005,3005,3005,3005,0
|
|
20240711,140800,176727210,3005,3005,3005,3005,0
|
|
20240711,140700,176727210,3005,3005,3005,3005,0
|
|
20240711,140600,176727210,3005,3005,3005,3005,0
|
|
20240711,140500,176727210,3005,3005,3005,3005,0
|
|
20240711,140400,176727210,3005,3005,3005,3005,1
|
|
20240711,140300,176724205,3005,3005,3005,3005,100
|
|
20240711,140200,176423705,3005,3005,3005,3005,0
|
|
20240711,140100,176423705,3005,3005,3005,3005,0
|
|
20240711,140000,176423705,3005,3000,3005,3000,101
|
|
20240711,135900,176120700,3005,3000,3005,3000,101
|
|
20240711,135800,175817695,3005,3005,3005,3005,0
|
|
20240711,135700,175817695,3005,3000,3005,2995,67
|
|
20240711,135600,175616695,3005,2995,3005,2995,701
|
|
20240711,135500,173517190,3000,3000,3000,3000,1
|
|
20240711,135400,173514190,2995,3000,3000,2995,22
|
|
20240711,135300,173448250,3000,3000,3000,3000,20
|
|
20240711,135200,173388250,3005,3000,3005,3000,37
|
|
20240711,135100,173277240,3000,3000,3000,3000,340
|
|
20240711,135000,172257240,3000,3000,3000,3000,20
|
|
20240711,134900,172197240,3000,3005,3005,3000,12
|
|
20240711,134800,172161230,3000,3005,3005,3000,626
|
|
20240711,134700,170283080,3005,3005,3005,3005,11
|
|
20240711,134600,170250025,3000,3005,3005,3000,61
|
|
20240711,134500,170066970,3005,3005,3005,3005,0
|
|
20240711,134400,170066970,3005,3005,3005,3005,0
|
|
20240711,134300,170066970,3005,3005,3005,3005,0
|
|
20240711,134200,170066970,3005,3005,3005,3005,1
|
|
20240711,134100,170063965,3000,3000,3000,3000,384
|
|
20240711,134000,168911965,2995,2995,2995,2995,400
|
|
20240711,133900,167713965,3000,3000,3000,3000,7
|
|
20240711,133800,167692965,3005,3005,3005,3005,0
|
|
20240711,133700,167692965,3005,3005,3005,3005,0
|
|
20240711,133600,167692965,3005,3005,3005,3005,0
|
|
20240711,133500,167692965,3005,3005,3005,3005,0
|
|
20240711,133400,167692965,3005,3005,3005,3005,0
|
|
20240711,133300,167692965,3005,3005,3005,3005,1
|
|
20240711,133200,167689960,2995,2995,2995,2995,17
|
|
20240711,133100,167639045,2995,2995,2995,2995,1000
|
|
20240711,133000,164644045,3005,3005,3005,3005,0
|
|
20240711,132900,164644045,3005,3005,3005,3005,0
|
|
20240711,132800,164644045,3005,3005,3005,3005,0
|
|
20240711,132700,164644045,3005,3005,3005,3005,0
|
|
20240711,132600,164644045,3005,3005,3005,3005,0
|
|
20240711,132500,164644045,3005,3005,3005,3005,0
|
|
20240711,132400,164644045,3005,3005,3005,3005,0
|
|
20240711,132300,164644045,3005,3005,3005,3005,0
|
|
20240711,132200,164644045,3005,2995,3005,2995,147
|
|
20240711,132100,164203770,3000,3000,3000,3000,0
|
|
20240711,132000,164203770,3000,3000,3000,3000,864
|
|
20240711,131900,161611770,3005,3005,3005,3005,0
|
|
20240711,131800,161611770,3005,3005,3005,3005,0
|
|
20240711,131700,161611770,3005,3005,3005,3005,0
|
|
20240711,131600,161611770,3005,3005,3005,3005,0
|
|
20240711,131500,161611770,3005,3005,3005,3005,0
|
|
20240711,131400,161611770,3005,3005,3005,3005,0
|
|
20240711,131300,161611770,3005,3005,3005,3005,5
|
|
20240711,131200,161596745,3005,3005,3005,3005,0
|
|
20240711,131100,161596745,3005,3005,3005,3005,0
|
|
20240711,131000,161596745,3005,3005,3005,3005,0
|
|
20240711,130900,161596745,3005,3005,3005,3005,0
|
|
20240711,130800,161596745,3005,3005,3005,3005,0
|
|
20240711,130700,161596745,3005,3005,3005,3005,0
|
|
20240711,130600,161596745,3005,3005,3005,3005,1512
|
|
20240711,130500,157053185,3005,3005,3005,3005,0
|
|
20240711,130400,157053185,3005,3005,3005,3005,488
|
|
20240711,130300,155586745,3005,3005,3005,3005,0
|
|
20240711,130200,155586745,3005,3005,3005,3005,0
|
|
20240711,130100,155586745,3005,3005,3005,3005,0
|
|
20240711,130000,155586745,3005,3005,3005,3005,0
|
|
20240711,125900,155586745,3005,3005,3005,3005,0
|
|
20240711,125800,155586745,3005,3005,3005,3005,1
|
|
20240711,125700,155583740,3005,3005,3005,3005,1
|
|
20240711,125600,155580735,3005,3005,3005,3005,0
|
|
20240711,125500,155580735,3005,3005,3005,3005,0
|
|
20240711,125400,155580735,3005,3005,3005,3005,20
|
|
20240711,125300,155520635,3005,3000,3005,3000,276
|
|
20240711,125200,154692630,3000,3000,3000,3000,503
|
|
20240711,125100,153183630,2995,2995,2995,2995,45
|
|
20240711,125000,153048855,2995,2995,2995,2995,367
|
|
20240711,124900,151949690,2995,2995,2995,2995,1
|
|
20240711,124800,151946695,3000,3000,3000,3000,0
|
|
20240711,124700,151946695,3000,3000,3000,3000,1
|
|
20240711,124600,151943695,3000,3000,3000,3000,0
|
|
20240711,124500,151943695,3000,3000,3000,3000,0
|
|
20240711,124400,151943695,3000,3000,3000,3000,0
|
|
20240711,124300,151943695,3000,2995,3000,2995,35
|
|
20240711,124200,151838865,3000,3000,3000,3000,0
|
|
20240711,124100,151838865,3000,3000,3000,3000,0
|
|
20240711,124000,151838865,3000,3000,3000,3000,1
|
|
20240711,123900,151835865,3000,3000,3000,3000,0
|
|
20240711,123800,151835865,3000,3000,3000,3000,0
|
|
20240711,123700,151835865,3000,3000,3000,3000,0
|
|
20240711,123600,151835865,3000,3000,3000,3000,40
|
|
20240711,123500,151715865,3000,3000,3000,3000,49
|
|
20240711,123400,151568865,3000,3000,3000,3000,0
|
|
20240711,123300,151568865,3000,3000,3000,3000,0
|
|
20240711,123200,151568865,3000,3000,3000,3000,0
|
|
20240711,123100,151568865,3000,3000,3000,3000,1661
|
|
20240711,123000,146585865,3005,3005,3005,3005,0
|
|
20240711,122900,146585865,3005,3005,3005,3005,0
|
|
20240711,122800,146585865,3005,3005,3005,3005,0
|
|
20240711,122700,146585865,3005,3005,3005,3005,0
|
|
20240711,122600,146585865,3005,3005,3005,3005,0
|
|
20240711,122500,146585865,3005,3005,3005,3005,0
|
|
20240711,122400,146585865,3005,3005,3005,3005,0
|
|
20240711,122300,146585865,3005,3005,3005,3005,0
|
|
20240711,122200,146585865,3005,3005,3005,3005,0
|
|
20240711,122100,146585865,3005,3005,3005,3005,0
|
|
20240711,122000,146585865,3005,3005,3005,3005,0
|
|
20240711,121900,146585865,3005,3005,3005,3005,210
|
|
20240711,121800,145954815,3005,3005,3005,3005,0
|
|
20240711,121700,145954815,3005,3005,3005,3005,0
|
|
20240711,121600,145954815,3005,3005,3005,3005,0
|
|
20240711,121500,145954815,3005,3005,3005,3005,1
|
|
20240711,121400,145951810,3000,3000,3000,3000,0
|
|
20240711,121300,145951810,3000,3000,3000,3000,155
|
|
20240711,121200,145486810,3005,3005,3005,3005,0
|
|
20240711,121100,145486810,3005,3005,3005,3005,0
|
|
20240711,121000,145486810,3005,3005,3005,3005,1
|
|
20240711,120900,145483805,3000,3000,3000,3000,40
|
|
20240711,120800,145363805,3000,3000,3000,3000,0
|
|
20240711,120700,145363805,3000,3000,3000,3000,0
|
|
20240711,120600,145363805,3000,3000,3000,3000,0
|
|
20240711,120500,145363805,3000,3000,3000,3000,0
|
|
20240711,120400,145363805,3000,3000,3000,3000,0
|
|
20240711,120300,145363805,3000,3000,3000,3000,63
|
|
20240711,120200,145174805,3000,3000,3000,3000,0
|
|
20240711,120100,145174805,3000,3000,3000,3000,7
|
|
20240711,120000,145153805,3000,3000,3000,3000,0
|
|
20240711,115900,145153805,3000,3000,3000,3000,0
|
|
20240711,115800,145153805,3000,3000,3000,3000,0
|
|
20240711,115700,145153805,3000,3000,3000,3000,0
|
|
20240711,115600,145153805,3000,3000,3000,3000,0
|
|
20240711,115500,145153805,3000,3000,3000,3000,0
|
|
20240711,115400,145153805,3000,3000,3000,3000,0
|
|
20240711,115300,145153805,3000,3000,3000,3000,0
|
|
20240711,115200,145153805,3000,3000,3000,3000,0
|
|
20240711,115100,145153805,3000,3000,3000,3000,5
|
|
20240711,115000,145138805,3000,3000,3000,3000,8
|
|
20240711,114900,145114805,3000,3000,3000,3000,0
|
|
20240711,114800,145114805,3000,3000,3000,3000,1
|
|
20240711,114700,145111805,3000,3000,3000,3000,664
|
|
20240711,114600,143119805,2995,2995,2995,2995,0
|
|
20240711,114500,143119805,2995,2995,2995,2995,0
|
|
20240711,114400,143119805,2995,2995,2995,2995,0
|
|
20240711,114300,143119805,2995,2995,2995,2995,31
|
|
20240711,114200,143026960,3000,3000,3000,3000,1
|
|
20240711,114100,143023960,3000,3000,3000,3000,3
|
|
20240711,114000,143014960,3000,3000,3000,3000,0
|
|
20240711,113900,143014960,3000,3000,3000,3000,0
|
|
20240711,113800,143014960,3000,3000,3000,3000,0
|
|
20240711,113700,143014960,3000,3000,3000,3000,0
|
|
20240711,113600,143014960,3000,3000,3000,3000,0
|
|
20240711,113500,143014960,3000,3000,3000,3000,0
|
|
20240711,113400,143014960,3000,3000,3000,3000,0
|
|
20240711,113300,143014960,3000,3000,3000,3000,0
|
|
20240711,113200,143014960,3000,3000,3000,3000,0
|
|
20240711,113100,143014960,3000,3000,3000,3000,2
|
|
20240711,113000,143008960,2995,2995,2995,2995,383
|
|
20240711,112900,141861875,3000,3000,3000,3000,10
|
|
20240711,112800,141831875,3000,3000,3000,3000,0
|
|
20240711,112700,141831875,3000,3000,3000,3000,10
|
|
20240711,112600,141801875,3000,3000,3000,3000,0
|
|
20240711,112500,141801875,3000,3000,3000,3000,0
|
|
20240711,112400,141801875,3000,3000,3000,3000,1
|
|
20240711,112300,141798875,2995,2995,3000,2995,11
|
|
20240711,112200,141765925,3000,3000,3000,3000,0
|
|
20240711,112100,141765925,3000,3000,3000,3000,0
|
|
20240711,112000,141765925,3000,3000,3000,3000,0
|
|
20240711,111900,141765925,3000,3000,3000,3000,0
|
|
20240711,111800,141765925,3000,3000,3000,3000,0
|
|
20240711,111700,141765925,3000,3000,3000,3000,0
|
|
20240711,111600,141765925,3000,3000,3000,3000,1
|
|
20240711,111500,141762925,2995,2995,3000,2995,11
|
|
20240711,111400,141729975,3000,3000,3000,3000,0
|
|
20240711,111300,141729975,3000,3000,3000,3000,0
|
|
20240711,111200,141729975,3000,3000,3000,3000,0
|
|
20240711,111100,141729975,3000,2995,3000,2995,12
|
|
20240711,111000,141694025,3000,2995,3000,2995,4
|
|
20240711,110900,141682035,3000,2995,3000,2990,125
|
|
20240711,110800,141307870,3000,3000,3000,3000,0
|
|
20240711,110700,141307870,3000,3000,3000,3000,0
|
|
20240711,110600,141307870,3000,2995,3000,2995,10
|
|
20240711,110500,141277915,3000,2995,3000,2995,113
|
|
20240711,110400,140939475,3000,3000,3000,3000,0
|
|
20240711,110300,140939475,3000,3000,3000,3000,0
|
|
20240711,110200,140939475,3000,3000,3000,3000,0
|
|
20240711,110100,140939475,3000,3000,3000,3000,0
|
|
20240711,110000,140939475,3000,3000,3000,3000,0
|
|
20240711,105900,140939475,3000,3000,3000,3000,0
|
|
20240711,105800,140939475,3000,3000,3000,3000,30
|
|
20240711,105700,140849475,3000,3000,3000,3000,0
|
|
20240711,105600,140849475,3000,3000,3000,3000,5
|
|
20240711,105500,140834475,3000,3000,3000,3000,10
|
|
20240711,105400,140804475,3000,3000,3000,3000,2
|
|
20240711,105300,140798475,2995,2995,3000,2995,151
|
|
20240711,105200,140346225,2995,2995,3000,2995,102
|
|
20240711,105100,140040730,2990,2990,2990,2990,1
|
|
20240711,105000,140037740,3000,2995,3000,2990,89
|
|
20240711,104900,139771185,2985,2990,2990,2980,4
|
|
20240711,104800,139759240,2980,2970,2995,2970,1288
|
|
20240711,104700,135921455,2975,2980,2980,2955,8287
|
|
20240711,104600,111421250,2970,2990,2990,2960,18592
|
|
20240711,104500,56242645,2990,3005,3005,2990,8101
|
|
20240711,104400,31988720,3010,3010,3010,3010,1
|
|
20240711,104300,31985710,3010,3010,3010,3010,0
|
|
20240711,104200,31985710,3010,3010,3010,3010,0
|
|
20240711,104100,31985710,3010,3010,3010,3010,0
|
|
20240711,104000,31985710,3010,3010,3010,3010,0
|
|
20240711,103900,31985710,3010,3005,3010,3005,3
|
|
20240711,103800,31976690,3010,3010,3010,3010,0
|
|
20240711,103700,31976690,3010,3010,3010,3010,0
|
|
20240711,103600,31976690,3010,3010,3010,3010,1
|
|
20240711,103500,31973680,3010,3010,3010,3010,0
|
|
20240711,103400,31973680,3010,3010,3010,3010,0
|
|
20240711,103300,31973680,3010,3010,3010,3010,1
|
|
20240711,103200,31970670,3010,3010,3010,3010,0
|
|
20240711,103100,31970670,3010,3010,3010,3010,0
|
|
20240711,103000,31970670,3010,3010,3010,3010,0
|
|
20240711,102900,31970670,3010,3010,3010,3010,1
|
|
20240711,102800,31967660,3000,3000,3000,3000,0
|
|
20240711,102700,31967660,3000,3000,3000,3000,0
|
|
20240711,102600,31967660,3000,3005,3005,3000,1000
|
|
20240711,102500,28967655,3005,3005,3005,3005,0
|
|
20240711,102400,28967655,3005,3005,3005,3005,0
|
|
20240711,102300,28967655,3005,3005,3005,3005,0
|
|
20240711,102200,28967655,3005,3010,3010,3005,925
|
|
20240711,102100,26187980,3010,3010,3010,3010,0
|
|
20240711,102000,26187980,3010,3010,3010,3010,0
|
|
20240711,101900,26187980,3010,3010,3010,3010,1
|
|
20240711,101800,26184970,3010,3010,3010,3010,1
|
|
20240711,101700,26181960,3005,3005,3005,3005,10
|
|
20240711,101600,26151910,3005,3005,3005,3005,0
|
|
20240711,101500,26151910,3005,3005,3005,3005,75
|
|
20240711,101400,25926535,3005,3005,3005,3000,315
|
|
20240711,101300,24980010,3005,3005,3005,3005,89
|
|
20240711,101200,24712565,3010,3010,3010,3010,0
|
|
20240711,101100,24712565,3010,3010,3010,3010,0
|
|
20240711,101000,24712565,3010,3010,3010,3010,0
|
|
20240711,100900,24712565,3010,3010,3010,3010,0
|
|
20240711,100800,24712565,3010,3005,3010,3005,2
|
|
20240711,100700,24706550,3010,3010,3010,3010,9
|
|
20240711,100600,24679460,3010,3000,3010,3000,900
|
|
20240711,100500,21978460,3010,3010,3010,3010,0
|
|
20240711,100400,21978460,3010,3010,3010,3010,10
|
|
20240711,100300,21948360,3010,3010,3010,3010,0
|
|
20240711,100200,21948360,3010,3010,3010,3010,1
|
|
20240711,100100,21945350,3005,3010,3010,3005,21
|
|
20240711,100000,21882240,3010,3010,3010,3010,24
|
|
20240711,095900,21810000,3010,3010,3010,3010,0
|
|
20240711,095800,21810000,3010,3010,3010,3010,12
|
|
20240711,095700,21773880,3010,3010,3010,3010,2
|
|
20240711,095600,21767860,3010,3010,3010,3010,5
|
|
20240711,095500,21752810,3010,3010,3010,3010,114
|
|
20240711,095400,21409670,3010,3010,3010,3010,0
|
|
20240711,095300,21409670,3010,3010,3010,3010,1
|
|
20240711,095200,21406660,3010,3010,3010,3010,0
|
|
20240711,095100,21406660,3010,3010,3010,3010,0
|
|
20240711,095000,21406660,3010,3010,3010,3010,0
|
|
20240711,094900,21406660,3010,3010,3010,3010,496
|
|
20240711,094800,19913700,3010,3010,3010,3010,622
|
|
20240711,094700,18041480,3010,3010,3010,3010,39
|
|
20240711,094600,17924090,3010,3010,3010,3010,0
|
|
20240711,094500,17924090,3010,3010,3010,3010,0
|
|
20240711,094400,17924090,3010,3010,3010,3010,1
|
|
20240711,094300,17921080,3005,3005,3005,3005,5
|
|
20240711,094200,17906055,3010,3010,3010,3010,0
|
|
20240711,094100,17906055,3010,3010,3010,3010,0
|
|
20240711,094000,17906055,3010,3010,3010,3010,0
|
|
20240711,093900,17906055,3010,3010,3010,3010,0
|
|
20240711,093800,17906055,3010,3010,3010,3010,0
|
|
20240711,093700,17906055,3010,3010,3010,3010,349
|
|
20240711,093600,16855565,3010,3010,3010,3010,0
|
|
20240711,093500,16855565,3010,3010,3010,3010,46
|
|
20240711,093400,16717105,3010,3010,3010,3010,0
|
|
20240711,093300,16717105,3010,3010,3010,3010,0
|
|
20240711,093200,16717105,3010,3010,3010,3010,0
|
|
20240711,093100,16717105,3010,3010,3010,3010,1
|
|
20240711,093000,16714095,3000,3000,3000,3000,2
|
|
20240711,092900,16708095,3000,3005,3005,3000,337
|
|
20240711,092800,15697070,3010,3010,3010,3010,0
|
|
20240711,092700,15697070,3010,3010,3010,3010,0
|
|
20240711,092600,15697070,3010,3010,3010,3010,0
|
|
20240711,092500,15697070,3010,3010,3010,3010,0
|
|
20240711,092400,15697070,3010,3010,3010,3010,0
|
|
20240711,092300,15697070,3010,2995,3010,2995,1869
|
|
20240711,092200,10099315,3000,3000,3000,3000,0
|
|
20240711,092100,10099315,3000,3000,3000,3000,3
|
|
20240711,092000,10090315,3010,3010,3010,3010,0
|
|
20240711,091900,10090315,3010,3010,3010,3010,0
|
|
20240711,091800,10090315,3010,3010,3010,3010,0
|
|
20240711,091700,10090315,3010,3010,3010,3010,1
|
|
20240711,091600,10087305,3000,3000,3000,3000,1009
|
|
20240711,091500,7060305,3005,3005,3005,3005,60
|
|
20240711,091400,6880005,3010,3010,3010,3010,0
|
|
20240711,091300,6880005,3010,3010,3010,3010,0
|
|
20240711,091200,6880005,3010,3010,3010,3010,0
|
|
20240711,091100,6880005,3010,3010,3010,3010,3
|
|
20240711,091000,6870975,3010,3010,3010,3010,1
|
|
20240711,090900,6867965,3010,3010,3010,3010,1
|
|
20240711,090800,6864955,3000,3010,3010,3000,1001
|
|
20240711,090700,3861945,3000,3010,3010,3000,502
|
|
20240711,090600,2355925,3010,3005,3010,3005,701
|
|
20240711,090500,249415,3005,3005,3005,3005,0
|
|
20240711,090400,249415,3005,3005,3005,3005,0
|
|
20240711,090300,249415,3005,3000,3005,3000,2
|
|
20240711,090200,243410,3010,3010,3010,3010,0
|
|
20240711,090100,243410,3010,3005,3010,3005,3
|
|
20240711,090000,234390,3005,3005,3005,3005,78
|