689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202600,346556810,3005,3005,3005,3005,4455
|
|
20240703,202500,346556810,3005,3005,3005,3005,0
|
|
20240703,202400,346556810,3005,3005,3005,3005,0
|
|
20240703,202300,346556810,3005,3005,3005,3005,0
|
|
20240703,202200,346556810,3005,3005,3005,3005,0
|
|
20240703,202100,346556810,3005,3005,3005,3005,0
|
|
20240703,202000,346556810,3005,3005,3005,3005,0
|
|
20240703,201900,346556810,3005,3005,3005,3005,0
|
|
20240703,201800,346556810,3005,3005,3005,3005,0
|
|
20240703,201700,346556810,3005,3005,3005,3005,0
|
|
20240703,201600,346556810,3005,3005,3005,3005,0
|
|
20240703,201500,346556810,3005,3005,3005,3005,0
|
|
20240703,201400,346556810,3005,3005,3005,3005,0
|
|
20240703,201300,346556810,3005,3005,3005,3005,0
|
|
20240703,201200,346556810,3005,3005,3005,3005,0
|
|
20240703,201100,346556810,3005,3005,3005,3005,0
|
|
20240703,201000,346556810,3005,3005,3005,3005,0
|
|
20240703,200900,346556810,3005,3005,3005,3005,0
|
|
20240703,200800,346556810,3005,3005,3005,3005,0
|
|
20240703,200700,346556810,3005,3005,3005,3005,0
|
|
20240703,200600,346556810,3005,3005,3005,3005,0
|
|
20240703,200500,346556810,3005,3005,3005,3005,0
|
|
20240703,200400,346556810,3005,3005,3005,3005,0
|
|
20240703,200300,346556810,3005,3005,3005,3005,0
|
|
20240703,200200,346556810,3005,3005,3005,3005,0
|
|
20240703,200100,346556810,3005,3005,3005,3005,0
|
|
20240703,200000,346556810,3005,3005,3005,3005,0
|
|
20240703,195900,346556810,3005,3005,3005,3005,0
|
|
20240703,195800,346556810,3005,3005,3005,3005,0
|
|
20240703,195700,346556810,3005,3005,3005,3005,0
|
|
20240703,195600,346556810,3005,3005,3005,3005,4455
|
|
20240703,195500,346556810,3005,3005,3005,3005,0
|
|
20240703,195400,346556810,3005,3005,3005,3005,0
|
|
20240703,195300,346556810,3005,3005,3005,3005,0
|
|
20240703,195200,346556810,3005,3005,3005,3005,0
|
|
20240703,195100,346556810,3005,3005,3005,3005,0
|
|
20240703,195000,346556810,3005,3005,3005,3005,0
|
|
20240703,194900,346556810,3005,3005,3005,3005,0
|
|
20240703,194800,346556810,3005,3005,3005,3005,0
|
|
20240703,194700,346556810,3005,3005,3005,3005,0
|
|
20240703,194600,346556810,3005,3005,3005,3005,0
|
|
20240703,194500,346556810,3005,3005,3005,3005,0
|
|
20240703,194400,346556810,3005,3005,3005,3005,0
|
|
20240703,194300,346556810,3005,3005,3005,3005,0
|
|
20240703,194200,346556810,3005,3005,3005,3005,0
|
|
20240703,194100,346556810,3005,3005,3005,3005,0
|
|
20240703,194000,346556810,3005,3005,3005,3005,0
|
|
20240703,193900,346556810,3005,3005,3005,3005,0
|
|
20240703,193800,346556810,3005,3005,3005,3005,0
|
|
20240703,193700,346556810,3005,3005,3005,3005,0
|
|
20240703,193600,346556810,3005,3005,3005,3005,0
|
|
20240703,193500,346556810,3005,3005,3005,3005,0
|
|
20240703,193400,346556810,3005,3005,3005,3005,0
|
|
20240703,193300,346556810,3005,3005,3005,3005,0
|
|
20240703,193200,346556810,3005,3005,3005,3005,0
|
|
20240703,193100,346556810,3005,3005,3005,3005,0
|
|
20240703,193000,346556810,3005,3005,3005,3005,0
|
|
20240703,192900,346556810,3005,3005,3005,3005,0
|
|
20240703,192800,346556810,3005,3005,3005,3005,0
|
|
20240703,192700,346556810,3005,3005,3005,3005,0
|
|
20240703,192600,346556810,3005,3005,3005,3005,4455
|
|
20240703,192500,346556810,3005,3005,3005,3005,0
|
|
20240703,192400,346556810,3005,3005,3005,3005,0
|
|
20240703,192300,346556810,3005,3005,3005,3005,0
|
|
20240703,192200,346556810,3005,3005,3005,3005,0
|
|
20240703,192100,346556810,3005,3005,3005,3005,0
|
|
20240703,192000,346556810,3005,3005,3005,3005,0
|
|
20240703,191900,346556810,3005,3005,3005,3005,0
|
|
20240703,191800,346556810,3005,3005,3005,3005,0
|
|
20240703,191700,346556810,3005,3005,3005,3005,0
|
|
20240703,191600,346556810,3005,3005,3005,3005,0
|
|
20240703,191500,346556810,3005,3005,3005,3005,0
|
|
20240703,191400,346556810,3005,3005,3005,3005,0
|
|
20240703,191300,346556810,3005,3005,3005,3005,0
|
|
20240703,191200,346556810,3005,3005,3005,3005,0
|
|
20240703,191100,346556810,3005,3005,3005,3005,0
|
|
20240703,191000,346556810,3005,3005,3005,3005,0
|
|
20240703,190900,346556810,3005,3005,3005,3005,0
|
|
20240703,190800,346556810,3005,3005,3005,3005,0
|
|
20240703,190700,346556810,3005,3005,3005,3005,0
|
|
20240703,190600,346556810,3005,3005,3005,3005,0
|
|
20240703,190500,346556810,3005,3005,3005,3005,0
|
|
20240703,190400,346556810,3005,3005,3005,3005,0
|
|
20240703,190300,346556810,3005,3005,3005,3005,0
|
|
20240703,190200,346556810,3005,3005,3005,3005,0
|
|
20240703,190100,346556810,3005,3005,3005,3005,0
|
|
20240703,190000,346556810,3005,3005,3005,3005,0
|
|
20240703,185900,346556810,3005,3005,3005,3005,0
|
|
20240703,185800,346556810,3005,3005,3005,3005,0
|
|
20240703,185700,346556810,3005,3005,3005,3005,0
|
|
20240703,185600,346556810,3005,3005,3005,3005,4455
|
|
20240703,185500,346556810,3005,3005,3005,3005,0
|
|
20240703,185400,346556810,3005,3005,3005,3005,0
|
|
20240703,185300,346556810,3005,3005,3005,3005,0
|
|
20240703,185200,346556810,3005,3005,3005,3005,0
|
|
20240703,185100,346556810,3005,3005,3005,3005,0
|
|
20240703,185000,346556810,3005,3005,3005,3005,0
|
|
20240703,184900,346556810,3005,3005,3005,3005,0
|
|
20240703,184800,346556810,3005,3005,3005,3005,0
|
|
20240703,184700,346556810,3005,3005,3005,3005,0
|
|
20240703,184600,346556810,3005,3005,3005,3005,0
|
|
20240703,184500,346556810,3005,3005,3005,3005,0
|
|
20240703,184400,346556810,3005,3005,3005,3005,0
|
|
20240703,184300,346556810,3005,3005,3005,3005,0
|
|
20240703,184200,346556810,3005,3005,3005,3005,0
|
|
20240703,184100,346556810,3005,3005,3005,3005,0
|
|
20240703,184000,346556810,3005,3005,3005,3005,0
|
|
20240703,183900,346556810,3005,3005,3005,3005,0
|
|
20240703,183800,346556810,3005,3005,3005,3005,0
|
|
20240703,183700,346556810,3005,3005,3005,3005,0
|
|
20240703,183600,346556810,3005,3005,3005,3005,0
|
|
20240703,183500,346556810,3005,3005,3005,3005,0
|
|
20240703,183400,346556810,3005,3005,3005,3005,0
|
|
20240703,183300,346556810,3005,3005,3005,3005,0
|
|
20240703,183200,346556810,3005,3005,3005,3005,0
|
|
20240703,183100,346556810,3005,3005,3005,3005,0
|
|
20240703,183000,346556810,3005,3005,3005,3005,0
|
|
20240703,182900,346556810,3005,3005,3005,3005,0
|
|
20240703,182800,346556810,3005,3005,3005,3005,0
|
|
20240703,182700,346556810,3005,3005,3005,3005,0
|
|
20240703,182600,346556810,3005,3005,3005,3005,4455
|
|
20240703,182500,346556810,3005,3005,3005,3005,0
|
|
20240703,182400,346556810,3005,3005,3005,3005,0
|
|
20240703,182300,346556810,3005,3005,3005,3005,0
|
|
20240703,182200,346556810,3005,3005,3005,3005,0
|
|
20240703,182100,346556810,3005,3005,3005,3005,0
|
|
20240703,182000,346556810,3005,3005,3005,3005,0
|
|
20240703,181900,346556810,3005,3005,3005,3005,0
|
|
20240703,181800,346556810,3005,3005,3005,3005,0
|
|
20240703,181700,346556810,3005,3005,3005,3005,0
|
|
20240703,181600,346556810,3005,3005,3005,3005,0
|
|
20240703,181500,346556810,3005,3005,3005,3005,0
|
|
20240703,181400,346556810,3005,3005,3005,3005,0
|
|
20240703,181300,346556810,3005,3005,3005,3005,0
|
|
20240703,181200,346556810,3005,3005,3005,3005,0
|
|
20240703,181100,346556810,3005,3005,3005,3005,0
|
|
20240703,181000,346556810,3005,3005,3005,3005,0
|
|
20240703,180900,346556810,3005,3005,3005,3005,0
|
|
20240703,180800,346556810,3005,3005,3005,3005,0
|
|
20240703,180700,346556810,3005,3005,3005,3005,0
|
|
20240703,180600,346556810,3005,3005,3005,3005,0
|
|
20240703,180500,346556810,3005,3005,3005,3005,0
|
|
20240703,180400,346556810,3005,3005,3005,3005,0
|
|
20240703,180300,346556810,3005,3005,3005,3005,0
|
|
20240703,180200,346556810,3005,3005,3005,3005,0
|
|
20240703,180100,346556810,3005,3005,3005,3005,0
|
|
20240703,180000,346556810,3005,3005,3005,3005,0
|
|
20240703,175900,346556810,3005,3005,3005,3005,0
|
|
20240703,175800,346556810,3005,3005,3005,3005,0
|
|
20240703,175700,346556810,3005,3005,3005,3005,0
|
|
20240703,175600,346556810,3005,3005,3005,3005,4455
|
|
20240703,175500,346556810,3005,3005,3005,3005,0
|
|
20240703,175400,346556810,3005,3005,3005,3005,0
|
|
20240703,175300,346556810,3005,3005,3005,3005,0
|
|
20240703,175200,346556810,3005,3005,3005,3005,0
|
|
20240703,175100,346556810,3005,3005,3005,3005,0
|
|
20240703,175000,346556810,3005,3005,3005,3005,0
|
|
20240703,174900,346556810,3005,3005,3005,3005,0
|
|
20240703,174800,346556810,3005,3005,3005,3005,0
|
|
20240703,174700,346556810,3005,3005,3005,3005,0
|
|
20240703,174600,346556810,3005,3005,3005,3005,0
|
|
20240703,174500,346556810,3005,3005,3005,3005,0
|
|
20240703,174400,346556810,3005,3005,3005,3005,0
|
|
20240703,174300,346556810,3005,3005,3005,3005,0
|
|
20240703,174200,346556810,3005,3005,3005,3005,0
|
|
20240703,174100,346556810,3005,3005,3005,3005,0
|
|
20240703,174000,346556810,3005,3005,3005,3005,0
|
|
20240703,173900,346556810,3005,3005,3005,3005,0
|
|
20240703,173800,346556810,3005,3005,3005,3005,0
|
|
20240703,173700,346556810,3005,3005,3005,3005,0
|
|
20240703,173600,346556810,3005,3005,3005,3005,0
|
|
20240703,173500,346556810,3005,3005,3005,3005,0
|
|
20240703,173400,346556810,3005,3005,3005,3005,0
|
|
20240703,173300,346556810,3005,3005,3005,3005,0
|
|
20240703,173200,346556810,3005,3005,3005,3005,0
|
|
20240703,173100,346556810,3005,3005,3005,3005,0
|
|
20240703,173000,346556810,3005,3005,3005,3005,0
|
|
20240703,172900,346556810,3005,3005,3005,3005,0
|
|
20240703,172800,346556810,3005,3005,3005,3005,0
|
|
20240703,172700,346556810,3005,3005,3005,3005,0
|
|
20240703,172600,346556810,3005,3005,3005,3005,4455
|
|
20240703,172500,346556810,3005,3005,3005,3005,0
|
|
20240703,172400,346556810,3005,3005,3005,3005,0
|
|
20240703,172300,346556810,3005,3005,3005,3005,0
|
|
20240703,172200,346556810,3005,3005,3005,3005,0
|
|
20240703,172100,346556810,3005,3005,3005,3005,0
|
|
20240703,172000,346556810,3005,3005,3005,3005,0
|
|
20240703,171900,346556810,3005,3005,3005,3005,0
|
|
20240703,171800,346556810,3005,3005,3005,3005,0
|
|
20240703,171700,346556810,3005,3005,3005,3005,0
|
|
20240703,171600,346556810,3005,3005,3005,3005,0
|
|
20240703,171500,346556810,3005,3005,3005,3005,0
|
|
20240703,171400,346556810,3005,3005,3005,3005,0
|
|
20240703,171300,346556810,3005,3005,3005,3005,0
|
|
20240703,171200,346556810,3005,3005,3005,3005,0
|
|
20240703,171100,346556810,3005,3005,3005,3005,0
|
|
20240703,171000,346556810,3005,3005,3005,3005,0
|
|
20240703,170900,346556810,3005,3005,3005,3005,0
|
|
20240703,170800,346556810,3005,3005,3005,3005,0
|
|
20240703,170700,346556810,3005,3005,3005,3005,0
|
|
20240703,170600,346556810,3005,3005,3005,3005,0
|
|
20240703,170500,346556810,3005,3005,3005,3005,0
|
|
20240703,170400,346556810,3005,3005,3005,3005,0
|
|
20240703,170300,346556810,3005,3005,3005,3005,0
|
|
20240703,170200,346556810,3005,3005,3005,3005,0
|
|
20240703,170100,346556810,3005,3005,3005,3005,0
|
|
20240703,170000,346556810,3005,3005,3005,3005,0
|
|
20240703,165900,346556810,3005,3005,3005,3005,0
|
|
20240703,165800,346556810,3005,3005,3005,3005,0
|
|
20240703,165700,346556810,3005,3005,3005,3005,0
|
|
20240703,165600,346556810,3005,3005,3005,3005,4455
|
|
20240703,165500,346556810,3005,3005,3005,3005,0
|
|
20240703,165400,346556810,3005,3005,3005,3005,0
|
|
20240703,165300,346556810,3005,3005,3005,3005,0
|
|
20240703,165200,346556810,3005,3005,3005,3005,0
|
|
20240703,165100,346556810,3005,3005,3005,3005,0
|
|
20240703,165000,346556810,3005,3005,3005,3005,0
|
|
20240703,164900,346556810,3005,3005,3005,3005,0
|
|
20240703,164800,346556810,3005,3005,3005,3005,0
|
|
20240703,164700,346556810,3005,3005,3005,3005,0
|
|
20240703,164600,346556810,3005,3005,3005,3005,0
|
|
20240703,164500,346556810,3005,3005,3005,3005,0
|
|
20240703,164400,346556810,3005,3005,3005,3005,0
|
|
20240703,164300,346556810,3005,3005,3005,3005,0
|
|
20240703,164200,346556810,3005,3005,3005,3005,0
|
|
20240703,164100,346556810,3005,3005,3005,3005,0
|
|
20240703,164000,346556810,3005,3005,3005,3005,0
|
|
20240703,163900,346556810,3005,3005,3005,3005,0
|
|
20240703,163800,346556810,3005,3005,3005,3005,0
|
|
20240703,163700,346556810,3005,3005,3005,3005,0
|
|
20240703,163600,346556810,3005,3005,3005,3005,0
|
|
20240703,163500,346556810,3005,3005,3005,3005,0
|
|
20240703,163400,346556810,3005,3005,3005,3005,0
|
|
20240703,163300,346556810,3005,3005,3005,3005,0
|
|
20240703,163200,346556810,3005,3005,3005,3005,0
|
|
20240703,163100,346556810,3005,3005,3005,3005,0
|
|
20240703,163000,346556810,3005,3005,3005,3005,0
|
|
20240703,162900,346556810,3005,3005,3005,3005,0
|
|
20240703,162800,346556810,3005,3005,3005,3005,0
|
|
20240703,162700,346556810,3005,3005,3005,3005,0
|
|
20240703,162600,346556810,3005,3005,3005,3005,4455
|
|
20240703,162500,346556810,3005,3005,3005,3005,0
|
|
20240703,162400,346556810,3005,3005,3005,3005,0
|
|
20240703,162300,346556810,3005,3005,3005,3005,0
|
|
20240703,162200,346556810,3005,3005,3005,3005,0
|
|
20240703,162100,346556810,3005,3005,3005,3005,0
|
|
20240703,162000,346556810,3005,3005,3005,3005,0
|
|
20240703,161900,346556810,3005,3005,3005,3005,0
|
|
20240703,161800,346556810,3005,3005,3005,3005,0
|
|
20240703,161700,346556810,3005,3005,3005,3005,0
|
|
20240703,161600,346556810,3005,3005,3005,3005,0
|
|
20240703,161500,346556810,3005,3005,3005,3005,0
|
|
20240703,161400,346556810,3005,3005,3005,3005,0
|
|
20240703,161300,346556810,3005,3005,3005,3005,0
|
|
20240703,161200,346556810,3005,3005,3005,3005,0
|
|
20240703,161100,346556810,3005,3005,3005,3005,0
|
|
20240703,161000,346556810,3005,3005,3005,3005,0
|
|
20240703,160900,346556810,3005,3005,3005,3005,0
|
|
20240703,160800,346556810,3005,3005,3005,3005,0
|
|
20240703,160700,346556810,3005,3005,3005,3005,0
|
|
20240703,160600,346556810,3005,3005,3005,3005,0
|
|
20240703,160500,346556810,3005,3005,3005,3005,0
|
|
20240703,160400,346556810,3005,3005,3005,3005,0
|
|
20240703,160300,346556810,3005,3005,3005,3005,0
|
|
20240703,160200,346556810,3005,3005,3005,3005,0
|
|
20240703,160100,346556810,3005,3005,3005,3005,0
|
|
20240703,160000,346556810,3005,3005,3005,3005,0
|
|
20240703,155900,346556810,3005,3005,3005,3005,0
|
|
20240703,155800,346556810,3005,3005,3005,3005,0
|
|
20240703,155700,346556810,3005,3005,3005,3005,0
|
|
20240703,155600,346556810,3005,3005,3005,3005,4455
|
|
20240703,155500,346556810,3005,3005,3005,3005,0
|
|
20240703,155400,346556810,3005,3005,3005,3005,0
|
|
20240703,155300,346556810,3005,3005,3005,3005,0
|
|
20240703,155200,346556810,3005,3005,3005,3005,0
|
|
20240703,155100,346556810,3005,3005,3005,3005,0
|
|
20240703,155000,346556810,3005,3005,3005,3005,0
|
|
20240703,154900,346556810,3005,3005,3005,3005,0
|
|
20240703,154800,346556810,3005,3005,3005,3005,0
|
|
20240703,154700,346556810,3005,3005,3005,3005,0
|
|
20240703,154600,346556810,3005,3005,3005,3005,0
|
|
20240703,154500,346556810,3005,3005,3005,3005,0
|
|
20240703,154400,346556810,3005,3005,3005,3005,0
|
|
20240703,154300,346556810,3005,3005,3005,3005,0
|
|
20240703,154200,346556810,3005,3005,3005,3005,0
|
|
20240703,154100,346556810,3005,3005,3005,3005,0
|
|
20240703,154000,346556810,3005,3005,3005,3005,0
|
|
20240703,153900,346556810,3005,3005,3005,3005,0
|
|
20240703,153800,346556810,3005,3005,3005,3005,0
|
|
20240703,153700,346556810,3005,3005,3005,3005,0
|
|
20240703,153600,346556810,3005,3005,3005,3005,0
|
|
20240703,153500,346556810,3005,3005,3005,3005,0
|
|
20240703,153400,346556810,3005,3005,3005,3005,0
|
|
20240703,153300,346556810,3005,3005,3005,3005,0
|
|
20240703,153200,346556810,3005,3005,3005,3005,0
|
|
20240703,153100,346556810,3005,3005,3005,3005,0
|
|
20240703,153000,346556810,3005,3005,3005,3005,4455
|
|
20240703,152900,333169535,3005,3005,3005,3005,0
|
|
20240703,152800,333169535,3005,3005,3005,3005,0
|
|
20240703,152700,333169535,3005,3005,3005,3005,0
|
|
20240703,152600,333169535,3005,3005,3005,3005,0
|
|
20240703,152500,333169535,3005,3005,3005,3005,0
|
|
20240703,152400,333169535,3005,3005,3005,3005,0
|
|
20240703,152300,333169535,3005,3005,3005,3005,0
|
|
20240703,152200,333169535,3005,3005,3005,3005,0
|
|
20240703,152100,333169535,3005,3005,3005,3005,0
|
|
20240703,152000,333169535,3005,3005,3005,3005,0
|
|
20240703,151900,333169535,3005,3005,3005,3005,57
|
|
20240703,151800,332998250,3005,3005,3005,3005,0
|
|
20240703,151700,332998250,3005,3005,3005,3005,0
|
|
20240703,151600,332998250,3005,3005,3005,3005,0
|
|
20240703,151500,332998250,3005,3000,3005,2995,1340
|
|
20240703,151400,328976620,3000,3000,3000,3000,1
|
|
20240703,151300,328973620,3000,3000,3000,3000,12
|
|
20240703,151200,328937620,3000,3000,3000,3000,0
|
|
20240703,151100,328937620,3000,2995,3000,2995,1608
|
|
20240703,151000,324121610,2995,3000,3000,2995,2333
|
|
20240703,150900,317134175,3000,3000,3000,3000,1
|
|
20240703,150800,317131175,3000,3000,3000,3000,10
|
|
20240703,150700,317101175,3000,3000,3000,3000,20
|
|
20240703,150600,317041175,3000,3000,3000,3000,0
|
|
20240703,150500,317041175,3000,3000,3000,3000,13
|
|
20240703,150400,317002175,2995,3000,3000,2995,65
|
|
20240703,150300,316807225,3000,3000,3000,3000,15
|
|
20240703,150200,316762225,2995,2995,2995,2995,0
|
|
20240703,150100,316762225,2995,2995,2995,2995,100
|
|
20240703,150000,316462725,2995,2995,2995,2995,3
|
|
20240703,145900,316453740,2995,2995,2995,2995,4
|
|
20240703,145800,316441760,2995,2995,2995,2995,1
|
|
20240703,145700,316438765,3000,3000,3000,3000,1
|
|
20240703,145600,316435765,2995,2995,2995,2995,0
|
|
20240703,145500,316435765,2995,3000,3000,2995,10638
|
|
20240703,145400,284574595,3000,3005,3005,3000,2
|
|
20240703,145300,284568590,3000,3000,3000,3000,0
|
|
20240703,145200,284568590,3000,3000,3000,3000,30
|
|
20240703,145100,284478590,3000,3000,3000,3000,25
|
|
20240703,145000,284403590,3005,3005,3005,3005,0
|
|
20240703,144900,284403590,3005,3005,3005,3005,1
|
|
20240703,144800,284400585,3005,3005,3005,3005,1
|
|
20240703,144700,284397580,3000,3000,3000,3000,0
|
|
20240703,144600,284397580,3000,3000,3000,3000,11
|
|
20240703,144500,284364580,3000,3000,3005,3000,14
|
|
20240703,144400,284322565,3005,3000,3005,3000,736
|
|
20240703,144300,282114560,3000,3000,3000,3000,0
|
|
20240703,144200,282114560,3000,3000,3000,3000,304
|
|
20240703,144100,281202560,3000,3000,3000,3000,0
|
|
20240703,144000,281202560,3000,2995,3000,2995,4
|
|
20240703,143900,281190570,2995,2995,2995,2995,0
|
|
20240703,143800,281190570,2995,2995,2995,2995,1
|
|
20240703,143700,281187575,2995,3000,3000,2995,205
|
|
20240703,143600,280572600,3000,2995,3000,2995,4
|
|
20240703,143500,280560615,2995,2995,2995,2995,0
|
|
20240703,143400,280560615,2995,3000,3000,2995,3
|
|
20240703,143300,280551620,3000,3000,3000,3000,0
|
|
20240703,143200,280551620,3000,3000,3000,3000,0
|
|
20240703,143100,280551620,3000,3000,3000,2995,47
|
|
20240703,143000,280410625,2995,2995,2995,2995,0
|
|
20240703,142900,280410625,2995,2995,2995,2995,125
|
|
20240703,142800,280036250,2995,2995,2995,2995,1
|
|
20240703,142700,280033255,2995,2995,2995,2995,138
|
|
20240703,142600,279619945,2995,2995,2995,2995,0
|
|
20240703,142500,279619945,2995,2995,2995,2995,0
|
|
20240703,142400,279619945,2995,2995,2995,2995,111
|
|
20240703,142300,279287500,3000,3000,3000,3000,0
|
|
20240703,142200,279287500,3000,2995,3000,2995,140
|
|
20240703,142100,278868190,2995,2995,2995,2995,1
|
|
20240703,142000,278865195,3000,3000,3000,3000,6
|
|
20240703,141900,278847195,2995,3000,3000,2995,113
|
|
20240703,141800,278508750,3000,3000,3000,3000,2
|
|
20240703,141700,278502750,3005,3000,3005,3000,944
|
|
20240703,141600,275670745,3000,2995,3000,2995,1158
|
|
20240703,141500,272201750,2995,2995,2995,2995,0
|
|
20240703,141400,272201750,2995,2995,2995,2995,121
|
|
20240703,141300,271839355,2995,2995,2995,2995,4
|
|
20240703,141200,271827375,3005,3005,3005,3005,0
|
|
20240703,141100,271827375,3005,3000,3005,3000,7
|
|
20240703,141000,271806365,3005,3000,3005,3000,3051
|
|
20240703,140900,262648660,3000,3005,3005,3000,182
|
|
20240703,140800,262102655,3000,3000,3000,3000,0
|
|
20240703,140700,262102655,3000,3000,3000,3000,0
|
|
20240703,140600,262102655,3000,3000,3000,3000,133
|
|
20240703,140500,261703655,3005,3000,3005,3000,51
|
|
20240703,140400,261550405,3000,3000,3000,3000,116
|
|
20240703,140300,261202405,3000,3000,3000,3000,93
|
|
20240703,140200,260923405,3000,3000,3000,3000,1
|
|
20240703,140100,260920405,3000,3000,3000,3000,133
|
|
20240703,140000,260521405,3005,3005,3005,3005,1
|
|
20240703,135900,260518400,3000,3000,3000,3000,216
|
|
20240703,135800,259870400,3005,3005,3005,3005,1
|
|
20240703,135700,259867395,3000,3000,3000,3000,0
|
|
20240703,135600,259867395,3000,3000,3000,3000,126
|
|
20240703,135500,259489395,3000,3000,3000,3000,0
|
|
20240703,135400,259489395,3000,3000,3000,3000,2
|
|
20240703,135300,259483395,3000,3000,3000,3000,124
|
|
20240703,135200,259111395,3005,3005,3005,3005,5
|
|
20240703,135100,259096370,3000,3000,3000,3000,135
|
|
20240703,135000,258691370,3000,3005,3005,3000,37
|
|
20240703,134900,258580270,3000,3000,3000,3000,0
|
|
20240703,134800,258580270,3000,3000,3000,3000,114
|
|
20240703,134700,258238270,3000,3000,3000,3000,0
|
|
20240703,134600,258238270,3000,3000,3000,3000,147
|
|
20240703,134500,257797270,3000,3000,3000,3000,0
|
|
20240703,134400,257797270,3000,3000,3000,3000,0
|
|
20240703,134300,257797270,3000,3000,3000,3000,103
|
|
20240703,134200,257488270,3000,3000,3000,3000,0
|
|
20240703,134100,257488270,3000,3000,3000,3000,212
|
|
20240703,134000,256852270,3000,3000,3000,3000,0
|
|
20240703,133900,256852270,3000,3000,3000,3000,0
|
|
20240703,133800,256852270,3000,3000,3000,3000,107
|
|
20240703,133700,256531270,3000,3000,3000,3000,0
|
|
20240703,133600,256531270,3000,3000,3000,3000,3
|
|
20240703,133500,256522270,3000,3000,3000,3000,149
|
|
20240703,133400,256075270,3005,3005,3005,3005,1
|
|
20240703,133300,256072265,3000,3000,3000,3000,100
|
|
20240703,133200,255772265,3000,3000,3000,3000,1
|
|
20240703,133100,255769265,3000,3000,3000,3000,0
|
|
20240703,133000,255769265,3000,3000,3000,3000,135
|
|
20240703,132900,255364265,3000,3000,3000,3000,0
|
|
20240703,132800,255364265,3000,3000,3000,3000,114
|
|
20240703,132700,255022265,3000,3000,3000,3000,4
|
|
20240703,132600,255010265,3000,3000,3000,3000,0
|
|
20240703,132500,255010265,3000,3000,3000,3000,125
|
|
20240703,132400,254635265,3000,3005,3005,3000,2
|
|
20240703,132300,254629260,3005,3000,3005,3000,127
|
|
20240703,132200,254248245,3000,3000,3000,3000,0
|
|
20240703,132100,254248245,3000,3000,3000,3000,0
|
|
20240703,132000,254248245,3000,3000,3000,3000,133
|
|
20240703,131900,253849245,3000,3000,3005,3000,240
|
|
20240703,131800,253128245,3000,3000,3000,3000,1
|
|
20240703,131700,253125245,3000,3000,3000,3000,116
|
|
20240703,131600,252777245,3000,3000,3000,3000,0
|
|
20240703,131500,252777245,3000,3000,3000,3000,137
|
|
20240703,131400,252366245,3000,3000,3000,3000,0
|
|
20240703,131300,252366245,3000,3000,3000,3000,0
|
|
20240703,131200,252366245,3000,3000,3000,3000,112
|
|
20240703,131100,252030245,3000,3000,3000,3000,350
|
|
20240703,131000,250980245,3005,3000,3005,3000,153
|
|
20240703,130900,250521195,3005,3005,3005,3005,0
|
|
20240703,130800,250521195,3005,3005,3005,3005,10
|
|
20240703,130700,250491145,3000,3000,3000,3000,107
|
|
20240703,130600,250170145,3000,3000,3000,3000,1
|
|
20240703,130500,250167145,3000,3000,3000,3000,0
|
|
20240703,130400,250167145,3000,3000,3000,3000,130
|
|
20240703,130300,249777145,3000,3000,3000,3000,0
|
|
20240703,130200,249777145,3000,3000,3000,3000,123
|
|
20240703,130100,249408145,3000,3000,3000,3000,0
|
|
20240703,130000,249408145,3000,3000,3000,3000,0
|
|
20240703,125900,249408145,3000,3000,3000,3000,140
|
|
20240703,125800,248988145,3000,3000,3000,3000,0
|
|
20240703,125700,248988145,3000,3000,3000,3000,109
|
|
20240703,125600,248661145,3005,3005,3005,3005,14
|
|
20240703,125500,248619075,3000,3000,3000,3000,0
|
|
20240703,125400,248619075,3000,3000,3000,3000,138
|
|
20240703,125300,248205075,3000,3000,3000,3000,0
|
|
20240703,125200,248205075,3000,3000,3000,3000,111
|
|
20240703,125100,247872075,3000,3000,3000,3000,1
|
|
20240703,125000,247869075,3000,3000,3000,3000,0
|
|
20240703,124900,247869075,3000,3005,3005,3000,143
|
|
20240703,124800,247440070,3000,3005,3005,3000,23
|
|
20240703,124700,247371055,3000,3005,3005,3000,3
|
|
20240703,124600,247362045,3000,3000,3000,3000,107
|
|
20240703,124500,247041045,3005,3000,3005,3000,26
|
|
20240703,124400,246963000,3000,3000,3000,3000,143
|
|
20240703,124300,246534000,3000,3000,3000,3000,0
|
|
20240703,124200,246534000,3000,3005,3005,3000,141
|
|
20240703,124100,246110300,3000,3005,3005,3000,511
|
|
20240703,124000,244575285,3000,3005,3005,3000,3
|
|
20240703,123900,244566280,3005,3000,3005,3000,349
|
|
20240703,123800,243519265,3005,3005,3005,3005,2
|
|
20240703,123700,243513255,3000,3000,3000,3000,0
|
|
20240703,123600,243513255,3000,3005,3005,3000,106
|
|
20240703,123500,243195240,3000,3000,3000,3000,0
|
|
20240703,123400,243195240,3000,3000,3000,3000,140
|
|
20240703,123300,242775240,3000,3000,3000,3000,0
|
|
20240703,123200,242775240,3000,3000,3000,3000,63
|
|
20240703,123100,242586240,3000,3000,3000,3000,109
|
|
20240703,123000,242259240,3000,3000,3000,3000,0
|
|
20240703,122900,242259240,3000,3000,3000,3000,0
|
|
20240703,122800,242259240,3000,3000,3000,3000,126
|
|
20240703,122700,241881240,3000,3000,3000,3000,0
|
|
20240703,122600,241881240,3000,3000,3000,3000,124
|
|
20240703,122500,241509240,3000,3005,3005,3000,101
|
|
20240703,122400,241205740,3005,3005,3005,3005,1
|
|
20240703,122300,241202735,3000,3005,3005,3000,133
|
|
20240703,122200,240803725,3005,3005,3005,3005,2
|
|
20240703,122100,240797715,3000,3000,3000,3000,119
|
|
20240703,122000,240440715,3000,3000,3000,3000,2
|
|
20240703,121900,240434715,3000,3000,3000,3000,368
|
|
20240703,121800,239330715,3005,3000,3005,3000,187
|
|
20240703,121700,238769515,3000,3000,3000,3000,1
|
|
20240703,121600,238766515,3000,3000,3000,3000,104
|
|
20240703,121500,238454515,3000,3000,3000,3000,129
|
|
20240703,121400,238067515,3000,3000,3000,3000,0
|
|
20240703,121300,238067515,3000,3000,3000,3000,124
|
|
20240703,121200,237695515,3000,3000,3000,3000,1359
|
|
20240703,121100,233618515,3000,3000,3000,3000,114
|
|
20240703,121000,233276515,2995,3000,3000,2995,139
|
|
20240703,120900,232860140,2995,3000,3000,2995,2
|
|
20240703,120800,232854145,2995,2995,3000,2995,962
|
|
20240703,120700,229972905,2995,2995,2995,2995,0
|
|
20240703,120600,229972905,2995,3000,3000,2995,15
|
|
20240703,120500,229927930,2995,2995,3000,2995,119
|
|
20240703,120400,229571475,2995,2995,2995,2995,0
|
|
20240703,120300,229571475,2995,2995,2995,2995,133
|
|
20240703,120200,229173140,2995,2995,2995,2995,0
|
|
20240703,120100,229173140,2995,2995,2995,2995,0
|
|
20240703,120000,229173140,2995,3000,3000,2995,120
|
|
20240703,115900,228813720,2995,2995,2995,2995,19
|
|
20240703,115800,228756815,2995,2995,2995,2995,451
|
|
20240703,115700,227406070,2995,2995,2995,2995,19
|
|
20240703,115600,227349165,3000,2995,3000,2995,19
|
|
20240703,115500,227292255,3000,2995,3000,2995,640
|
|
20240703,115400,225372955,2995,2995,2995,2995,20
|
|
20240703,115300,225313055,2995,2995,2995,2995,400
|
|
20240703,115200,224115055,2995,3000,3000,2995,261
|
|
20240703,115100,223332860,2995,2995,2995,2995,18
|
|
20240703,115000,223278950,2995,2995,2995,2995,127
|
|
20240703,114900,222898585,3000,2995,3000,2995,55
|
|
20240703,114800,222733800,2995,2995,2995,2995,18
|
|
20240703,114700,222679890,2995,2995,2995,2995,142
|
|
20240703,114600,222254600,2995,2995,2995,2995,489
|
|
20240703,114500,220790045,2995,2995,2995,2995,125
|
|
20240703,114400,220415670,2995,2995,2995,2995,49
|
|
20240703,114300,220268915,2995,2995,2995,2995,18
|
|
20240703,114200,220215005,2995,3000,3000,2995,149
|
|
20240703,114100,219768740,2995,2995,2995,2995,517
|
|
20240703,114000,218220325,2995,2995,2995,2995,121
|
|
20240703,113900,217857930,2995,2995,2995,2995,19
|
|
20240703,113800,217801025,2995,3000,3000,2995,20
|
|
20240703,113700,217741120,3000,3000,3000,2995,172
|
|
20240703,113600,217225895,2995,2995,2995,2995,15
|
|
20240703,113500,217180970,2995,2995,2995,2995,0
|
|
20240703,113400,217180970,2995,3005,3005,2995,317
|
|
20240703,113300,216230525,3000,3000,3000,3000,1302
|
|
20240703,113200,212324525,3000,2995,3000,2995,139
|
|
20240703,113100,211908210,2995,2995,2995,2995,2
|
|
20240703,113000,211902220,2995,2995,2995,2995,0
|
|
20240703,112900,211902220,2995,2995,2995,2995,114
|
|
20240703,112800,211560790,3000,3000,3000,3000,8
|
|
20240703,112700,211536790,2995,2995,2995,2995,147
|
|
20240703,112600,211096525,2995,2995,2995,2995,0
|
|
20240703,112500,211096525,2995,2995,2995,2995,0
|
|
20240703,112400,211096525,2995,3000,3000,2995,149
|
|
20240703,112300,210650040,2995,3000,3000,2995,2
|
|
20240703,112200,210644045,2995,2995,2995,2995,1827
|
|
20240703,112100,205172180,3000,3000,3000,3000,2
|
|
20240703,112000,205166180,2995,2995,2995,2995,48
|
|
20240703,111900,205022420,2995,2995,2995,2995,53
|
|
20240703,111800,204863685,3000,2995,3000,2995,425
|
|
20240703,111700,203590755,2995,2995,2995,2995,75
|
|
20240703,111600,203366130,2995,2995,2995,2990,308
|
|
20240703,111500,202444370,2995,2995,2995,2995,6
|
|
20240703,111400,202426400,2995,2995,2995,2990,1962
|
|
20240703,111300,196550990,2995,2995,2995,2990,4
|
|
20240703,111200,196539015,2990,2995,2995,2990,2630
|
|
20240703,111100,188675165,2995,2990,2995,2990,139
|
|
20240703,111000,188259535,2995,2995,2995,2995,24
|
|
20240703,110900,188187655,2995,2995,2995,2990,1095
|
|
20240703,110800,184908715,2990,2995,2995,2990,2525
|
|
20240703,110700,177346350,2995,2995,2995,2995,0
|
|
20240703,110600,177346350,2995,2995,2995,2995,134
|
|
20240703,110500,176945020,2995,2995,2995,2995,3000
|
|
20240703,110400,167960020,3000,2995,3000,2995,553
|
|
20240703,110300,166303020,2995,2995,2995,2995,115
|
|
20240703,110200,165958595,2995,2995,2995,2995,0
|
|
20240703,110100,165958595,2995,3000,3000,2995,313
|
|
20240703,110000,165020300,3000,3000,3000,3000,10
|
|
20240703,105900,164990300,3000,3000,3000,3000,2
|
|
20240703,105800,164984300,2995,2995,2995,2995,123
|
|
20240703,105700,164615915,3000,3000,3000,3000,30
|
|
20240703,105600,164525915,3000,3000,3000,2995,801
|
|
20240703,105500,162123580,3000,3000,3000,3000,21
|
|
20240703,105400,162060580,2995,2995,2995,2995,1
|
|
20240703,105300,162057585,2995,2995,2995,2995,116
|
|
20240703,105200,161710165,3000,2995,3000,2995,285
|
|
20240703,105100,160856585,2990,2995,2995,2990,147
|
|
20240703,105000,160416325,2995,2995,2995,2995,3354
|
|
20240703,104900,150371095,2995,2995,2995,2995,0
|
|
20240703,104800,150371095,2995,2995,2995,2995,108
|
|
20240703,104700,150047635,2995,2995,2995,2995,1
|
|
20240703,104600,150044640,3000,2995,3000,2995,4
|
|
20240703,104500,150032650,2995,2995,2995,2995,539
|
|
20240703,104400,148418345,3000,3000,3000,3000,1
|
|
20240703,104300,148415345,2995,2995,2995,2995,112
|
|
20240703,104200,148079905,3000,2995,3000,2995,2402
|
|
20240703,104100,140885905,3000,3000,3000,3000,5
|
|
20240703,104000,140870905,3000,3005,3005,3000,45
|
|
20240703,103900,140735895,3000,3000,3000,3000,95
|
|
20240703,103800,140450895,3000,2995,3000,2995,108
|
|
20240703,103700,140127425,2995,2995,2995,2995,0
|
|
20240703,103600,140127425,2995,2995,2995,2995,0
|
|
20240703,103500,140127425,2995,3000,3000,2995,2247
|
|
20240703,103400,133397155,3000,3000,3000,3000,1
|
|
20240703,103300,133394155,3000,2995,3000,2995,107
|
|
20240703,103200,133073675,2995,2995,2995,2995,4872
|
|
20240703,103100,118482035,2995,2995,2995,2995,0
|
|
20240703,103000,118482035,2995,2995,2995,2995,136
|
|
20240703,102900,118074715,3000,3000,3000,3000,2
|
|
20240703,102800,118068715,3000,2995,3000,2995,11
|
|
20240703,102700,118035765,2995,2995,2995,2995,113
|
|
20240703,102600,117697330,3000,3000,3000,3000,19
|
|
20240703,102500,117640330,3000,2995,3000,2995,138
|
|
20240703,102400,117227015,2995,2995,2995,2995,0
|
|
20240703,102300,117227015,2995,2995,2995,2995,1
|
|
20240703,102200,117224020,3000,3005,3005,3000,83
|
|
20240703,102100,116975015,3000,3000,3000,3000,421
|
|
20240703,102000,115712015,3000,3000,3000,3000,57
|
|
20240703,101900,115541015,3005,3005,3005,3005,1
|
|
20240703,101800,115538010,3000,3000,3000,3000,108
|
|
20240703,101700,115214010,2995,2995,2995,2995,0
|
|
20240703,101600,115214010,2995,3000,3000,2995,180
|
|
20240703,101500,114674015,3000,3000,3000,3000,5
|
|
20240703,101400,114659015,3005,3000,3005,3000,10228
|
|
20240703,101300,83975010,3005,3005,3005,3005,0
|
|
20240703,101200,83975010,3005,3005,3005,3005,2
|
|
20240703,101100,83969000,3005,3005,3005,3005,50
|
|
20240703,101000,83818750,3010,3010,3010,3010,1
|
|
20240703,100900,83815740,3010,3010,3010,3010,3
|
|
20240703,100800,83806710,3010,3010,3010,3010,51
|
|
20240703,100700,83653200,3010,3010,3010,3010,9
|
|
20240703,100600,83626110,3005,3010,3010,3005,3329
|
|
20240703,100500,73621965,3010,3005,3010,3005,768
|
|
20240703,100400,71312460,3010,3010,3010,3010,2
|
|
20240703,100300,71306440,3010,3005,3010,3005,4
|
|
20240703,100200,71294405,3010,3010,3010,3010,5
|
|
20240703,100100,71279355,3005,3005,3005,3005,5814
|
|
20240703,100000,53808285,3005,3005,3005,3005,1
|
|
20240703,095900,53805280,3005,3005,3005,3005,2
|
|
20240703,095800,53799270,3005,3005,3005,3005,2
|
|
20240703,095700,53793260,3010,3010,3010,3010,4
|
|
20240703,095600,53781220,3010,3010,3010,3010,0
|
|
20240703,095500,53781220,3010,3010,3010,3010,3
|
|
20240703,095400,53772190,3010,3010,3010,3010,1
|
|
20240703,095300,53769180,3010,3010,3010,3010,0
|
|
20240703,095200,53769180,3010,3010,3010,3010,6
|
|
20240703,095100,53751120,3010,3010,3010,3010,2
|
|
20240703,095000,53745100,3010,3010,3010,3010,0
|
|
20240703,094900,53745100,3010,3010,3010,3010,100
|
|
20240703,094800,53444100,3010,3010,3010,3010,11
|
|
20240703,094700,53410990,3010,3010,3010,3010,36
|
|
20240703,094600,53302630,3010,3015,3015,3010,3
|
|
20240703,094500,53293595,3015,3015,3015,3015,6
|
|
20240703,094400,53275505,3015,3015,3015,3015,1
|
|
20240703,094300,53272490,3015,3010,3015,3010,58
|
|
20240703,094200,53097870,3015,3010,3015,3010,4975
|
|
20240703,094100,38122980,3010,3010,3010,3010,5
|
|
20240703,094000,38107930,3010,3010,3010,3010,1
|
|
20240703,093900,38104920,3005,3010,3010,3005,4
|
|
20240703,093800,38092885,3010,3010,3010,3005,20
|
|
20240703,093700,38032690,3010,3010,3010,3005,23
|
|
20240703,093600,37963465,3010,3010,3010,3005,12
|
|
20240703,093500,37927350,3010,3005,3010,3005,7
|
|
20240703,093400,37906295,3005,3005,3010,3005,9
|
|
20240703,093300,37879245,3005,3010,3010,3005,435
|
|
20240703,093200,36569900,3005,3005,3005,3005,359
|
|
20240703,093100,35491105,3010,3010,3010,3010,2
|
|
20240703,093000,35485085,3010,3010,3010,3010,21
|
|
20240703,092900,35421875,3010,3010,3010,3010,0
|
|
20240703,092800,35421875,3010,3010,3010,3010,0
|
|
20240703,092700,35421875,3010,3010,3010,3010,11
|
|
20240703,092600,35388765,3010,3010,3010,3010,0
|
|
20240703,092500,35388765,3010,3010,3010,3010,0
|
|
20240703,092400,35388765,3010,3010,3010,3010,38
|
|
20240703,092300,35274385,3010,3010,3010,3010,0
|
|
20240703,092200,35274385,3010,3010,3010,3010,0
|
|
20240703,092100,35274385,3010,3010,3010,3010,1
|
|
20240703,092000,35271375,3005,3005,3005,3005,8
|
|
20240703,091900,35247335,3005,3005,3010,3005,504
|
|
20240703,091800,33730310,3010,3005,3010,3005,101
|
|
20240703,091700,33426305,3010,2995,3010,2995,540
|
|
20240703,091600,31808935,3000,3000,3000,3000,127
|
|
20240703,091500,31427935,3005,3005,3005,3005,4
|
|
20240703,091400,31415915,3010,3005,3010,3005,5
|
|
20240703,091300,31400880,3010,3005,3010,3005,33
|
|
20240703,091200,31301625,3010,3010,3010,3005,53
|
|
20240703,091100,31142100,3010,3010,3010,3010,334
|
|
20240703,091000,30136760,3010,3005,3010,3005,27
|
|
20240703,090900,30055495,3010,3010,3010,3005,4
|
|
20240703,090800,30043460,3010,3000,3010,2995,347
|
|
20240703,090700,29003385,3010,2995,3010,2995,8202
|
|
20240703,090600,4437065,3000,3010,3010,3000,837
|
|
20240703,090500,1926005,3010,3010,3010,3010,0
|
|
20240703,090400,1926005,3010,3000,3010,3000,257
|
|
20240703,090300,1154980,3000,3010,3010,3000,147
|
|
20240703,090200,713305,3010,3010,3010,3010,1
|
|
20240703,090100,710295,3005,3005,3005,3005,13
|
|
20240703,090000,671230,3010,3010,3010,3010,223
|