688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202500,339070680,3000,3000,3000,3000,1050
|
|
20240704,202400,339070680,3000,3000,3000,3000,0
|
|
20240704,202300,339070680,3000,3000,3000,3000,0
|
|
20240704,202200,339070680,3000,3000,3000,3000,0
|
|
20240704,202100,339070680,3000,3000,3000,3000,0
|
|
20240704,202000,339070680,3000,3000,3000,3000,0
|
|
20240704,201900,339070680,3000,3000,3000,3000,0
|
|
20240704,201800,339070680,3000,3000,3000,3000,0
|
|
20240704,201700,339070680,3000,3000,3000,3000,0
|
|
20240704,201600,339070680,3000,3000,3000,3000,0
|
|
20240704,201500,339070680,3000,3000,3000,3000,0
|
|
20240704,201400,339070680,3000,3000,3000,3000,0
|
|
20240704,201300,339070680,3000,3000,3000,3000,0
|
|
20240704,201200,339070680,3000,3000,3000,3000,0
|
|
20240704,201100,339070680,3000,3000,3000,3000,0
|
|
20240704,201000,339070680,3000,3000,3000,3000,0
|
|
20240704,200900,339070680,3000,3000,3000,3000,0
|
|
20240704,200800,339070680,3000,3000,3000,3000,0
|
|
20240704,200700,339070680,3000,3000,3000,3000,0
|
|
20240704,200600,339070680,3000,3000,3000,3000,0
|
|
20240704,200500,339070680,3000,3000,3000,3000,0
|
|
20240704,200400,339070680,3000,3000,3000,3000,0
|
|
20240704,200300,339070680,3000,3000,3000,3000,0
|
|
20240704,200200,339070680,3000,3000,3000,3000,0
|
|
20240704,200100,339070680,3000,3000,3000,3000,0
|
|
20240704,200000,339070680,3000,3000,3000,3000,0
|
|
20240704,195900,339070680,3000,3000,3000,3000,0
|
|
20240704,195800,339070680,3000,3000,3000,3000,0
|
|
20240704,195700,339070680,3000,3000,3000,3000,0
|
|
20240704,195600,339070680,3000,3000,3000,3000,0
|
|
20240704,195500,339070680,3000,3000,3000,3000,1050
|
|
20240704,195400,339070680,3000,3000,3000,3000,0
|
|
20240704,195300,339070680,3000,3000,3000,3000,0
|
|
20240704,195200,339070680,3000,3000,3000,3000,0
|
|
20240704,195100,339070680,3000,3000,3000,3000,0
|
|
20240704,195000,339070680,3000,3000,3000,3000,0
|
|
20240704,194900,339070680,3000,3000,3000,3000,0
|
|
20240704,194800,339070680,3000,3000,3000,3000,0
|
|
20240704,194700,339070680,3000,3000,3000,3000,0
|
|
20240704,194600,339070680,3000,3000,3000,3000,0
|
|
20240704,194500,339070680,3000,3000,3000,3000,0
|
|
20240704,194400,339070680,3000,3000,3000,3000,0
|
|
20240704,194300,339070680,3000,3000,3000,3000,0
|
|
20240704,194200,339070680,3000,3000,3000,3000,0
|
|
20240704,194100,339070680,3000,3000,3000,3000,0
|
|
20240704,194000,339070680,3000,3000,3000,3000,0
|
|
20240704,193900,339070680,3000,3000,3000,3000,0
|
|
20240704,193800,339070680,3000,3000,3000,3000,0
|
|
20240704,193700,339070680,3000,3000,3000,3000,0
|
|
20240704,193600,339070680,3000,3000,3000,3000,0
|
|
20240704,193500,339070680,3000,3000,3000,3000,0
|
|
20240704,193400,339070680,3000,3000,3000,3000,0
|
|
20240704,193300,339070680,3000,3000,3000,3000,0
|
|
20240704,193200,339070680,3000,3000,3000,3000,0
|
|
20240704,193100,339070680,3000,3000,3000,3000,0
|
|
20240704,193000,339070680,3000,3000,3000,3000,0
|
|
20240704,192900,339070680,3000,3000,3000,3000,0
|
|
20240704,192800,339070680,3000,3000,3000,3000,0
|
|
20240704,192700,339070680,3000,3000,3000,3000,0
|
|
20240704,192600,339070680,3000,3000,3000,3000,0
|
|
20240704,192500,339070680,3000,3000,3000,3000,1050
|
|
20240704,192400,339070680,3000,3000,3000,3000,0
|
|
20240704,192300,339070680,3000,3000,3000,3000,0
|
|
20240704,192200,339070680,3000,3000,3000,3000,0
|
|
20240704,192100,339070680,3000,3000,3000,3000,0
|
|
20240704,192000,339070680,3000,3000,3000,3000,0
|
|
20240704,191900,339070680,3000,3000,3000,3000,0
|
|
20240704,191800,339070680,3000,3000,3000,3000,0
|
|
20240704,191700,339070680,3000,3000,3000,3000,0
|
|
20240704,191600,339070680,3000,3000,3000,3000,0
|
|
20240704,191500,339070680,3000,3000,3000,3000,0
|
|
20240704,191400,339070680,3000,3000,3000,3000,0
|
|
20240704,191300,339070680,3000,3000,3000,3000,0
|
|
20240704,191200,339070680,3000,3000,3000,3000,0
|
|
20240704,191100,339070680,3000,3000,3000,3000,0
|
|
20240704,191000,339070680,3000,3000,3000,3000,0
|
|
20240704,190900,339070680,3000,3000,3000,3000,0
|
|
20240704,190800,339070680,3000,3000,3000,3000,0
|
|
20240704,190700,339070680,3000,3000,3000,3000,0
|
|
20240704,190600,339070680,3000,3000,3000,3000,0
|
|
20240704,190500,339070680,3000,3000,3000,3000,0
|
|
20240704,190400,339070680,3000,3000,3000,3000,0
|
|
20240704,190300,339070680,3000,3000,3000,3000,0
|
|
20240704,190200,339070680,3000,3000,3000,3000,0
|
|
20240704,190100,339070680,3000,3000,3000,3000,0
|
|
20240704,190000,339070680,3000,3000,3000,3000,0
|
|
20240704,185900,339070680,3000,3000,3000,3000,0
|
|
20240704,185800,339070680,3000,3000,3000,3000,0
|
|
20240704,185700,339070680,3000,3000,3000,3000,0
|
|
20240704,185600,339070680,3000,3000,3000,3000,0
|
|
20240704,185500,339070680,3000,3000,3000,3000,1050
|
|
20240704,185400,339070680,3000,3000,3000,3000,0
|
|
20240704,185300,339070680,3000,3000,3000,3000,0
|
|
20240704,185200,339070680,3000,3000,3000,3000,0
|
|
20240704,185100,339070680,3000,3000,3000,3000,0
|
|
20240704,185000,339070680,3000,3000,3000,3000,0
|
|
20240704,184900,339070680,3000,3000,3000,3000,0
|
|
20240704,184800,339070680,3000,3000,3000,3000,0
|
|
20240704,184700,339070680,3000,3000,3000,3000,0
|
|
20240704,184600,339070680,3000,3000,3000,3000,0
|
|
20240704,184500,339070680,3000,3000,3000,3000,0
|
|
20240704,184400,339070680,3000,3000,3000,3000,0
|
|
20240704,184300,339070680,3000,3000,3000,3000,0
|
|
20240704,184200,339070680,3000,3000,3000,3000,0
|
|
20240704,184100,339070680,3000,3000,3000,3000,0
|
|
20240704,184000,339070680,3000,3000,3000,3000,0
|
|
20240704,183900,339070680,3000,3000,3000,3000,0
|
|
20240704,183800,339070680,3000,3000,3000,3000,0
|
|
20240704,183700,339070680,3000,3000,3000,3000,0
|
|
20240704,183600,339070680,3000,3000,3000,3000,0
|
|
20240704,183500,339070680,3000,3000,3000,3000,0
|
|
20240704,183400,339070680,3000,3000,3000,3000,0
|
|
20240704,183300,339070680,3000,3000,3000,3000,0
|
|
20240704,183200,339070680,3000,3000,3000,3000,0
|
|
20240704,183100,339070680,3000,3000,3000,3000,0
|
|
20240704,183000,339070680,3000,3000,3000,3000,0
|
|
20240704,182900,339070680,3000,3000,3000,3000,0
|
|
20240704,182800,339070680,3000,3000,3000,3000,0
|
|
20240704,182700,339070680,3000,3000,3000,3000,0
|
|
20240704,182600,339070680,3000,3000,3000,3000,0
|
|
20240704,182500,339070680,3000,3000,3000,3000,1050
|
|
20240704,182400,339070680,3000,3000,3000,3000,0
|
|
20240704,182300,339070680,3000,3000,3000,3000,0
|
|
20240704,182200,339070680,3000,3000,3000,3000,0
|
|
20240704,182100,339070680,3000,3000,3000,3000,0
|
|
20240704,182000,339070680,3000,3000,3000,3000,0
|
|
20240704,181900,339070680,3000,3000,3000,3000,0
|
|
20240704,181800,339070680,3000,3000,3000,3000,0
|
|
20240704,181700,339070680,3000,3000,3000,3000,0
|
|
20240704,181600,339070680,3000,3000,3000,3000,0
|
|
20240704,181500,339070680,3000,3000,3000,3000,0
|
|
20240704,181400,339070680,3000,3000,3000,3000,0
|
|
20240704,181300,339070680,3000,3000,3000,3000,0
|
|
20240704,181200,339070680,3000,3000,3000,3000,0
|
|
20240704,181100,339070680,3000,3000,3000,3000,0
|
|
20240704,181000,339070680,3000,3000,3000,3000,0
|
|
20240704,180900,339070680,3000,3000,3000,3000,0
|
|
20240704,180800,339070680,3000,3000,3000,3000,0
|
|
20240704,180700,339070680,3000,3000,3000,3000,0
|
|
20240704,180600,339070680,3000,3000,3000,3000,0
|
|
20240704,180500,339070680,3000,3000,3000,3000,0
|
|
20240704,180400,339070680,3000,3000,3000,3000,0
|
|
20240704,180300,339070680,3000,3000,3000,3000,0
|
|
20240704,180200,339070680,3000,3000,3000,3000,0
|
|
20240704,180100,339070680,3000,3000,3000,3000,0
|
|
20240704,180000,339070680,3000,3000,3000,3000,0
|
|
20240704,175900,339070680,3000,3000,3000,3000,0
|
|
20240704,175800,339070680,3000,3000,3000,3000,0
|
|
20240704,175700,339070680,3000,3000,3000,3000,0
|
|
20240704,175600,339070680,3000,3000,3000,3000,0
|
|
20240704,175500,339070680,3000,3000,3000,3000,1050
|
|
20240704,175400,339070680,3000,3000,3000,3000,0
|
|
20240704,175300,339070680,3000,3000,3000,3000,0
|
|
20240704,175200,339070680,3000,3000,3000,3000,0
|
|
20240704,175100,339070680,3000,3000,3000,3000,0
|
|
20240704,175000,339070680,3000,3000,3000,3000,0
|
|
20240704,174900,339070680,3000,3000,3000,3000,0
|
|
20240704,174800,339070680,3000,3000,3000,3000,0
|
|
20240704,174700,339070680,3000,3000,3000,3000,0
|
|
20240704,174600,339070680,3000,3000,3000,3000,0
|
|
20240704,174500,339070680,3000,3000,3000,3000,0
|
|
20240704,174400,339070680,3000,3000,3000,3000,0
|
|
20240704,174300,339070680,3000,3000,3000,3000,0
|
|
20240704,174200,339070680,3000,3000,3000,3000,0
|
|
20240704,174100,339070680,3000,3000,3000,3000,0
|
|
20240704,174000,339070680,3000,3000,3000,3000,0
|
|
20240704,173900,339070680,3000,3000,3000,3000,0
|
|
20240704,173800,339070680,3000,3000,3000,3000,0
|
|
20240704,173700,339070680,3000,3000,3000,3000,0
|
|
20240704,173600,339070680,3000,3000,3000,3000,0
|
|
20240704,173500,339070680,3000,3000,3000,3000,0
|
|
20240704,173400,339070680,3000,3000,3000,3000,0
|
|
20240704,173300,339070680,3000,3000,3000,3000,0
|
|
20240704,173200,339070680,3000,3000,3000,3000,0
|
|
20240704,173100,339070680,3000,3000,3000,3000,0
|
|
20240704,173000,339070680,3000,3000,3000,3000,0
|
|
20240704,172900,339070680,3000,3000,3000,3000,0
|
|
20240704,172800,339070680,3000,3000,3000,3000,0
|
|
20240704,172700,339070680,3000,3000,3000,3000,0
|
|
20240704,172600,339070680,3000,3000,3000,3000,0
|
|
20240704,172500,339070680,3000,3000,3000,3000,1050
|
|
20240704,172400,339070680,3000,3000,3000,3000,0
|
|
20240704,172300,339070680,3000,3000,3000,3000,0
|
|
20240704,172200,339070680,3000,3000,3000,3000,0
|
|
20240704,172100,339070680,3000,3000,3000,3000,0
|
|
20240704,172000,339070680,3000,3000,3000,3000,0
|
|
20240704,171900,339070680,3000,3000,3000,3000,0
|
|
20240704,171800,339070680,3000,3000,3000,3000,0
|
|
20240704,171700,339070680,3000,3000,3000,3000,0
|
|
20240704,171600,339070680,3000,3000,3000,3000,0
|
|
20240704,171500,339070680,3000,3000,3000,3000,0
|
|
20240704,171400,339070680,3000,3000,3000,3000,0
|
|
20240704,171300,339070680,3000,3000,3000,3000,0
|
|
20240704,171200,339070680,3000,3000,3000,3000,0
|
|
20240704,171100,339070680,3000,3000,3000,3000,0
|
|
20240704,171000,339070680,3000,3000,3000,3000,0
|
|
20240704,170900,339070680,3000,3000,3000,3000,0
|
|
20240704,170800,339070680,3000,3000,3000,3000,0
|
|
20240704,170700,339070680,3000,3000,3000,3000,0
|
|
20240704,170600,339070680,3000,3000,3000,3000,0
|
|
20240704,170500,339070680,3000,3000,3000,3000,0
|
|
20240704,170400,339070680,3000,3000,3000,3000,0
|
|
20240704,170300,339070680,3000,3000,3000,3000,0
|
|
20240704,170200,339070680,3000,3000,3000,3000,0
|
|
20240704,170100,339070680,3000,3000,3000,3000,0
|
|
20240704,170000,339070680,3000,3000,3000,3000,0
|
|
20240704,165900,339070680,3000,3000,3000,3000,0
|
|
20240704,165800,339070680,3000,3000,3000,3000,0
|
|
20240704,165700,339070680,3000,3000,3000,3000,0
|
|
20240704,165600,339070680,3000,3000,3000,3000,0
|
|
20240704,165500,339070680,3000,3000,3000,3000,1050
|
|
20240704,165400,339070680,3000,3000,3000,3000,0
|
|
20240704,165300,339070680,3000,3000,3000,3000,0
|
|
20240704,165200,339070680,3000,3000,3000,3000,0
|
|
20240704,165100,339070680,3000,3000,3000,3000,0
|
|
20240704,165000,339070680,3000,3000,3000,3000,0
|
|
20240704,164900,339070680,3000,3000,3000,3000,0
|
|
20240704,164800,339070680,3000,3000,3000,3000,0
|
|
20240704,164700,339070680,3000,3000,3000,3000,0
|
|
20240704,164600,339070680,3000,3000,3000,3000,0
|
|
20240704,164500,339070680,3000,3000,3000,3000,0
|
|
20240704,164400,339070680,3000,3000,3000,3000,0
|
|
20240704,164300,339070680,3000,3000,3000,3000,0
|
|
20240704,164200,339070680,3000,3000,3000,3000,0
|
|
20240704,164100,339070680,3000,3000,3000,3000,0
|
|
20240704,164000,339070680,3000,3000,3000,3000,0
|
|
20240704,163900,339070680,3000,3000,3000,3000,0
|
|
20240704,163800,339070680,3000,3000,3000,3000,0
|
|
20240704,163700,339070680,3000,3000,3000,3000,0
|
|
20240704,163600,339070680,3000,3000,3000,3000,0
|
|
20240704,163500,339070680,3000,3000,3000,3000,0
|
|
20240704,163400,339070680,3000,3000,3000,3000,0
|
|
20240704,163300,339070680,3000,3000,3000,3000,0
|
|
20240704,163200,339070680,3000,3000,3000,3000,0
|
|
20240704,163100,339070680,3000,3000,3000,3000,0
|
|
20240704,163000,339070680,3000,3000,3000,3000,0
|
|
20240704,162900,339070680,3000,3000,3000,3000,0
|
|
20240704,162800,339070680,3000,3000,3000,3000,0
|
|
20240704,162700,339070680,3000,3000,3000,3000,0
|
|
20240704,162600,339070680,3000,3000,3000,3000,0
|
|
20240704,162500,339070680,3000,3000,3000,3000,1050
|
|
20240704,162400,339070680,3000,3000,3000,3000,0
|
|
20240704,162300,339070680,3000,3000,3000,3000,0
|
|
20240704,162200,339070680,3000,3000,3000,3000,0
|
|
20240704,162100,339070680,3000,3000,3000,3000,0
|
|
20240704,162000,339070680,3000,3000,3000,3000,0
|
|
20240704,161900,339070680,3000,3000,3000,3000,0
|
|
20240704,161800,339070680,3000,3000,3000,3000,0
|
|
20240704,161700,339070680,3000,3000,3000,3000,0
|
|
20240704,161600,339070680,3000,3000,3000,3000,0
|
|
20240704,161500,339070680,3000,3000,3000,3000,0
|
|
20240704,161400,339070680,3000,3000,3000,3000,0
|
|
20240704,161300,339070680,3000,3000,3000,3000,0
|
|
20240704,161200,339070680,3000,3000,3000,3000,0
|
|
20240704,161100,339070680,3000,3000,3000,3000,0
|
|
20240704,161000,339070680,3000,3000,3000,3000,0
|
|
20240704,160900,339070680,3000,3000,3000,3000,0
|
|
20240704,160800,339070680,3000,3000,3000,3000,0
|
|
20240704,160700,339070680,3000,3000,3000,3000,0
|
|
20240704,160600,339070680,3000,3000,3000,3000,0
|
|
20240704,160500,339070680,3000,3000,3000,3000,0
|
|
20240704,160400,339070680,3000,3000,3000,3000,0
|
|
20240704,160300,339070680,3000,3000,3000,3000,0
|
|
20240704,160200,339070680,3000,3000,3000,3000,0
|
|
20240704,160100,339070680,3000,3000,3000,3000,0
|
|
20240704,160000,339070680,3000,3000,3000,3000,0
|
|
20240704,155900,339070680,3000,3000,3000,3000,0
|
|
20240704,155800,339070680,3000,3000,3000,3000,0
|
|
20240704,155700,339070680,3000,3000,3000,3000,0
|
|
20240704,155600,339070680,3000,3000,3000,3000,0
|
|
20240704,155500,339070680,3000,3000,3000,3000,1050
|
|
20240704,155400,339070680,3000,3000,3000,3000,0
|
|
20240704,155300,339070680,3000,3000,3000,3000,0
|
|
20240704,155200,339070680,3000,3000,3000,3000,0
|
|
20240704,155100,339070680,3000,3000,3000,3000,0
|
|
20240704,155000,339070680,3000,3000,3000,3000,0
|
|
20240704,154900,339070680,3000,3000,3000,3000,0
|
|
20240704,154800,339070680,3000,3000,3000,3000,0
|
|
20240704,154700,339070680,3000,3000,3000,3000,0
|
|
20240704,154600,339070680,3000,3000,3000,3000,0
|
|
20240704,154500,339070680,3000,3000,3000,3000,0
|
|
20240704,154400,339070680,3000,3000,3000,3000,0
|
|
20240704,154300,339070680,3000,3000,3000,3000,0
|
|
20240704,154200,339070680,3000,3000,3000,3000,0
|
|
20240704,154100,339070680,3000,3000,3000,3000,0
|
|
20240704,154000,339070680,3000,3000,3000,3000,0
|
|
20240704,153900,339070680,3000,3000,3000,3000,0
|
|
20240704,153800,339070680,3000,3000,3000,3000,0
|
|
20240704,153700,339070680,3000,3000,3000,3000,0
|
|
20240704,153600,339070680,3000,3000,3000,3000,0
|
|
20240704,153500,339070680,3000,3000,3000,3000,0
|
|
20240704,153400,339070680,3000,3000,3000,3000,0
|
|
20240704,153300,339070680,3000,3000,3000,3000,0
|
|
20240704,153200,339070680,3000,3000,3000,3000,0
|
|
20240704,153100,339070680,3000,3000,3000,3000,0
|
|
20240704,153000,339070680,3000,3000,3000,3000,1050
|
|
20240704,152900,335920680,3000,3000,3000,3000,0
|
|
20240704,152800,335920680,3000,3000,3000,3000,0
|
|
20240704,152700,335920680,3000,3000,3000,3000,0
|
|
20240704,152600,335920680,3000,3000,3000,3000,0
|
|
20240704,152500,335920680,3000,3000,3000,3000,0
|
|
20240704,152400,335920680,3000,3000,3000,3000,0
|
|
20240704,152300,335920680,3000,3000,3000,3000,0
|
|
20240704,152200,335920680,3000,3000,3000,3000,0
|
|
20240704,152100,335920680,3000,3000,3000,3000,0
|
|
20240704,152000,335920680,3000,3000,3000,3000,0
|
|
20240704,151900,335920680,3000,3000,3000,3000,0
|
|
20240704,151800,335920680,3000,2995,3000,2995,32
|
|
20240704,151700,335824830,3000,3000,3000,3000,2
|
|
20240704,151600,335818830,3000,3000,3000,3000,1
|
|
20240704,151500,335815830,3000,3000,3000,3000,333
|
|
20240704,151400,334816830,2995,2995,2995,2995,0
|
|
20240704,151300,334816830,2995,2995,2995,2995,169
|
|
20240704,151200,334310675,3000,3000,3000,3000,0
|
|
20240704,151100,334310675,3000,3000,3000,3000,1
|
|
20240704,151000,334307675,2995,2995,2995,2995,11000
|
|
20240704,150900,301362675,3000,3000,3000,3000,21
|
|
20240704,150800,301299675,2995,2995,2995,2995,100
|
|
20240704,150700,301000175,2995,3000,3000,2995,139
|
|
20240704,150600,300583865,3000,3000,3000,3000,0
|
|
20240704,150500,300583865,3000,3000,3000,3000,50
|
|
20240704,150400,300433865,3000,3000,3000,3000,1
|
|
20240704,150300,300430865,3000,3000,3000,3000,0
|
|
20240704,150200,300430865,3000,3000,3000,3000,10
|
|
20240704,150100,300400865,3000,3000,3000,3000,0
|
|
20240704,150000,300400865,3000,3000,3000,3000,200
|
|
20240704,145900,299800865,2995,2995,2995,2995,1
|
|
20240704,145800,299797870,3000,3000,3000,3000,3030
|
|
20240704,145700,290707870,2995,2995,2995,2995,0
|
|
20240704,145600,290707870,2995,2995,2995,2995,0
|
|
20240704,145500,290707870,2995,2995,2995,2995,0
|
|
20240704,145400,290707870,2995,3000,3000,2995,110
|
|
20240704,145300,290378370,3000,3000,3000,3000,0
|
|
20240704,145200,290378370,3000,3000,3000,3000,51
|
|
20240704,145100,290225370,3000,3000,3000,3000,600
|
|
20240704,145000,288425370,3000,3000,3000,3000,40
|
|
20240704,144900,288305370,3000,3000,3000,3000,115
|
|
20240704,144800,287960370,3000,3000,3000,3000,0
|
|
20240704,144700,287960370,3000,3000,3000,3000,12
|
|
20240704,144600,287924370,3000,3000,3000,3000,0
|
|
20240704,144500,287924370,3000,3000,3000,3000,1
|
|
20240704,144400,287921370,3000,3000,3000,3000,9
|
|
20240704,144300,287894370,3000,3000,3000,3000,0
|
|
20240704,144200,287894370,3000,3000,3000,3000,0
|
|
20240704,144100,287894370,3000,3000,3000,3000,5
|
|
20240704,144000,287879370,2995,3000,3000,2995,51
|
|
20240704,143900,287726375,2995,3000,3000,2995,1710
|
|
20240704,143800,282604875,3000,3000,3000,3000,0
|
|
20240704,143700,282604875,3000,3000,3000,3000,0
|
|
20240704,143600,282604875,3000,3000,3000,3000,0
|
|
20240704,143500,282604875,3000,3000,3000,3000,0
|
|
20240704,143400,282604875,3000,3000,3000,3000,73
|
|
20240704,143300,282385875,3000,3000,3000,3000,36
|
|
20240704,143200,282277875,3000,3000,3000,3000,294
|
|
20240704,143100,281395875,3000,3000,3000,3000,100
|
|
20240704,143000,281095875,3000,3000,3000,3000,3
|
|
20240704,142900,281086875,3000,3000,3000,3000,211
|
|
20240704,142800,280453875,3000,3000,3000,3000,0
|
|
20240704,142700,280453875,3000,3000,3000,3000,0
|
|
20240704,142600,280453875,3000,3000,3000,3000,100
|
|
20240704,142500,280153875,3000,3000,3000,3000,0
|
|
20240704,142400,280153875,3000,3000,3000,3000,200
|
|
20240704,142300,279553875,3000,3000,3000,3000,0
|
|
20240704,142200,279553875,3000,3000,3000,3000,0
|
|
20240704,142100,279553875,3000,3000,3000,3000,0
|
|
20240704,142000,279553875,3000,3000,3000,3000,0
|
|
20240704,141900,279553875,3000,3000,3000,3000,5
|
|
20240704,141800,279538875,3000,3000,3000,3000,17
|
|
20240704,141700,279487875,2995,2995,2995,2995,0
|
|
20240704,141600,279487875,2995,2995,2995,2995,0
|
|
20240704,141500,279487875,2995,2995,2995,2995,0
|
|
20240704,141400,279487875,2995,2995,2995,2995,0
|
|
20240704,141300,279487875,2995,2995,2995,2995,0
|
|
20240704,141200,279487875,2995,2995,2995,2995,109
|
|
20240704,141100,279161420,3005,3005,3005,3005,0
|
|
20240704,141000,279161420,3005,3005,3005,3005,0
|
|
20240704,140900,279161420,3005,3000,3005,3000,41
|
|
20240704,140800,279038415,3005,3005,3005,3005,0
|
|
20240704,140700,279038415,3005,3005,3005,3005,0
|
|
20240704,140600,279038415,3005,3005,3005,3005,0
|
|
20240704,140500,279038415,3005,3000,3005,3000,1111
|
|
20240704,140400,275700045,2995,2995,2995,2995,333
|
|
20240704,140300,274702710,3000,3000,3000,3000,10
|
|
20240704,140200,274672710,3000,3000,3000,3000,451
|
|
20240704,140100,273319710,3000,3000,3000,3000,2
|
|
20240704,140000,273313710,3005,3005,3005,3005,0
|
|
20240704,135900,273313710,3005,3005,3005,3005,1
|
|
20240704,135800,273310705,3000,3000,3000,3000,501
|
|
20240704,135700,271807705,3000,3000,3000,3000,0
|
|
20240704,135600,271807705,3000,3000,3000,3000,2
|
|
20240704,135500,271801705,3000,3000,3000,3000,58
|
|
20240704,135400,271627705,2995,2995,2995,2995,0
|
|
20240704,135300,271627705,2995,2995,2995,2995,0
|
|
20240704,135200,271627705,2995,2995,2995,2995,0
|
|
20240704,135100,271627705,2995,2995,2995,2995,111
|
|
20240704,135000,271295260,3000,3000,3000,3000,1
|
|
20240704,134900,271292260,3000,3000,3000,3000,0
|
|
20240704,134800,271292260,3000,3000,3000,3000,5
|
|
20240704,134700,271277260,3000,3000,3000,3000,2
|
|
20240704,134600,271271260,3000,3000,3000,3000,1001
|
|
20240704,134500,268268260,3000,3000,3000,3000,0
|
|
20240704,134400,268268260,3000,3000,3000,3000,0
|
|
20240704,134300,268268260,3000,3000,3000,3000,0
|
|
20240704,134200,268268260,3000,3000,3000,3000,0
|
|
20240704,134100,268268260,3000,3000,3000,3000,3
|
|
20240704,134000,268259260,3000,3000,3000,3000,1
|
|
20240704,133900,268256260,2995,2995,2995,2995,0
|
|
20240704,133800,268256260,2995,2995,2995,2995,0
|
|
20240704,133700,268256260,2995,3000,3000,2995,18
|
|
20240704,133600,268202300,3000,3000,3000,3000,0
|
|
20240704,133500,268202300,3000,3000,3000,3000,1
|
|
20240704,133400,268199300,3000,3000,3000,3000,5
|
|
20240704,133300,268184300,3000,3000,3000,3000,300
|
|
20240704,133200,267284300,3000,3000,3000,3000,32
|
|
20240704,133100,267188300,3000,3000,3000,3000,265
|
|
20240704,133000,266393300,3000,3000,3000,3000,0
|
|
20240704,132900,266393300,3000,3000,3000,3000,0
|
|
20240704,132800,266393300,3000,3000,3000,3000,0
|
|
20240704,132700,266393300,3000,3000,3000,3000,0
|
|
20240704,132600,266393300,3000,3000,3000,3000,1
|
|
20240704,132500,266390300,3000,3000,3000,3000,0
|
|
20240704,132400,266390300,3000,3000,3000,3000,0
|
|
20240704,132300,266390300,3000,3000,3000,3000,1
|
|
20240704,132200,266387300,3000,3000,3000,3000,0
|
|
20240704,132100,266387300,3000,3000,3000,3000,6
|
|
20240704,132000,266369300,2995,2995,2995,2995,0
|
|
20240704,131900,266369300,2995,2995,2995,2995,5
|
|
20240704,131800,266354325,2995,3000,3000,2995,8342
|
|
20240704,131700,241369985,3000,3000,3000,3000,110
|
|
20240704,131600,241039985,3000,3000,3000,3000,31
|
|
20240704,131500,240946985,3000,3000,3000,3000,500
|
|
20240704,131400,239446985,3000,3000,3000,3000,505
|
|
20240704,131300,237931985,3000,3000,3000,3000,0
|
|
20240704,131200,237931985,3000,3000,3000,3000,0
|
|
20240704,131100,237931985,3000,3000,3000,3000,0
|
|
20240704,131000,237931985,3000,3000,3000,3000,0
|
|
20240704,130900,237931985,3000,3000,3000,3000,1
|
|
20240704,130800,237928985,3000,3000,3000,3000,14
|
|
20240704,130700,237886985,3000,3000,3000,3000,12
|
|
20240704,130600,237850985,2995,2995,2995,2995,0
|
|
20240704,130500,237850985,2995,2995,2995,2995,0
|
|
20240704,130400,237850985,2995,2995,2995,2995,50
|
|
20240704,130300,237701235,3000,3000,3000,3000,11
|
|
20240704,130200,237668235,2995,2995,2995,2995,0
|
|
20240704,130100,237668235,2995,2995,2995,2995,0
|
|
20240704,130000,237668235,2995,2995,2995,2995,0
|
|
20240704,125900,237668235,2995,2995,2995,2995,0
|
|
20240704,125800,237668235,2995,2995,2995,2995,1
|
|
20240704,125700,237665240,3000,3000,3000,3000,0
|
|
20240704,125600,237665240,3000,3000,3000,3000,0
|
|
20240704,125500,237665240,3000,3000,3000,3000,0
|
|
20240704,125400,237665240,3000,3000,3000,3000,1
|
|
20240704,125300,237662240,3000,3000,3000,3000,306
|
|
20240704,125200,236744240,3000,3000,3000,3000,203
|
|
20240704,125100,236135240,3000,2995,3000,2995,422
|
|
20240704,125000,234871340,2995,2995,2995,2995,0
|
|
20240704,124900,234871340,2995,3000,3000,2995,110
|
|
20240704,124800,234541840,3000,3000,3000,3000,10
|
|
20240704,124700,234511840,3000,3000,3000,3000,10
|
|
20240704,124600,234481840,3000,3000,3000,3000,0
|
|
20240704,124500,234481840,3000,3000,3000,3000,0
|
|
20240704,124400,234481840,3000,3000,3000,3000,0
|
|
20240704,124300,234481840,3000,2995,3000,2995,335
|
|
20240704,124200,233476850,2995,2995,2995,2995,0
|
|
20240704,124100,233476850,2995,2995,2995,2995,0
|
|
20240704,124000,233476850,2995,2995,2995,2995,0
|
|
20240704,123900,233476850,2995,2995,2995,2995,0
|
|
20240704,123800,233476850,2995,2995,2995,2995,0
|
|
20240704,123700,233476850,2995,3000,3000,2995,86
|
|
20240704,123600,233219275,3000,3000,3000,3000,0
|
|
20240704,123500,233219275,3000,3000,3000,3000,0
|
|
20240704,123400,233219275,3000,3000,3000,3000,0
|
|
20240704,123300,233219275,3000,3000,3000,3000,1
|
|
20240704,123200,233216275,3000,3000,3000,3000,0
|
|
20240704,123100,233216275,3000,3000,3000,3000,100
|
|
20240704,123000,232916275,3000,3000,3000,3000,3
|
|
20240704,122900,232907275,3000,3000,3000,3000,0
|
|
20240704,122800,232907275,3000,3000,3000,3000,0
|
|
20240704,122700,232907275,3000,3000,3000,3000,0
|
|
20240704,122600,232907275,3000,2995,3000,2995,67
|
|
20240704,122500,232706280,3000,3000,3000,3000,10
|
|
20240704,122400,232676280,3000,3000,3000,3000,0
|
|
20240704,122300,232676280,3000,2995,3000,2995,102
|
|
20240704,122200,232370785,2995,2995,2995,2995,80
|
|
20240704,122100,232131185,2995,2995,2995,2995,43
|
|
20240704,122000,232002400,2995,2995,2995,2995,159
|
|
20240704,121900,231526195,3000,3000,3000,3000,0
|
|
20240704,121800,231526195,3000,3000,3000,3000,0
|
|
20240704,121700,231526195,3000,3000,3000,3000,43
|
|
20240704,121600,231397195,3000,3000,3000,3000,2
|
|
20240704,121500,231391195,2995,2995,2995,2995,8000
|
|
20240704,121400,207431195,3000,3000,3000,3000,613
|
|
20240704,121300,205592195,3000,3000,3000,3000,0
|
|
20240704,121200,205592195,3000,2995,3000,2995,1001
|
|
20240704,121100,202594195,3000,3000,3000,3000,0
|
|
20240704,121000,202594195,3000,3000,3000,3000,0
|
|
20240704,120900,202594195,3000,3000,3000,3000,3
|
|
20240704,120800,202585195,3000,3000,3000,3000,1
|
|
20240704,120700,202582195,3000,3000,3000,3000,100
|
|
20240704,120600,202282195,3000,3000,3000,3000,0
|
|
20240704,120500,202282195,3000,3000,3000,3000,0
|
|
20240704,120400,202282195,3000,3000,3000,3000,0
|
|
20240704,120300,202282195,3000,3000,3000,3000,1
|
|
20240704,120200,202279195,3000,3000,3000,3000,1
|
|
20240704,120100,202276195,3000,3000,3000,3000,8
|
|
20240704,120000,202252195,3000,2995,3000,2995,6
|
|
20240704,115900,202234220,2995,3000,3000,2995,5
|
|
20240704,115800,202219240,2995,2995,2995,2995,9
|
|
20240704,115700,202192285,3000,2995,3000,2995,505
|
|
20240704,115600,200677310,2995,3000,3000,2995,42
|
|
20240704,115500,200551505,2995,2995,2995,2995,9
|
|
20240704,115400,200524550,2995,2995,2995,2995,5
|
|
20240704,115300,200509575,2995,2995,3000,2995,12
|
|
20240704,115200,200473620,2995,2995,2995,2995,5
|
|
20240704,115100,200458645,2995,2995,2995,2995,9
|
|
20240704,115000,200431690,2995,2995,3000,2995,12
|
|
20240704,114900,200395735,2995,2995,2995,2995,5
|
|
20240704,114800,200380760,3000,2995,3000,2995,11
|
|
20240704,114700,200347805,2995,3000,3000,2995,16
|
|
20240704,114600,200299830,2995,2995,2995,2995,9
|
|
20240704,114500,200272875,2995,2995,2995,2995,9
|
|
20240704,114400,200245920,2995,3000,3000,2995,505
|
|
20240704,114300,198730945,3000,2995,3000,2995,11
|
|
20240704,114200,198697990,2995,2995,2995,2995,41
|
|
20240704,114100,198575195,2995,3000,3000,2995,1010
|
|
20240704,114000,195545220,3000,2995,3000,2995,361
|
|
20240704,113900,194462240,2995,2995,2995,2995,5
|
|
20240704,113800,194447265,2995,2995,3000,2995,10
|
|
20240704,113700,194417310,2995,2995,2995,2995,5
|
|
20240704,113600,194402335,2995,3000,3000,2995,12
|
|
20240704,113500,194366380,2995,2995,2995,2995,5
|
|
20240704,113400,194351405,2995,2995,2995,2995,1
|
|
20240704,113300,194348410,3000,3000,3000,3000,0
|
|
20240704,113200,194348410,3000,3000,3000,3000,0
|
|
20240704,113100,194348410,3000,3000,3000,3000,0
|
|
20240704,113000,194348410,3000,3000,3000,3000,19
|
|
20240704,112900,194291410,3000,3000,3000,3000,222
|
|
20240704,112800,193625410,3000,3000,3000,3000,0
|
|
20240704,112700,193625410,3000,3000,3000,3000,0
|
|
20240704,112600,193625410,3000,3000,3000,3000,5
|
|
20240704,112500,193610410,3000,3000,3000,3000,10
|
|
20240704,112400,193580410,3000,3000,3000,3000,0
|
|
20240704,112300,193580410,3000,3000,3000,3000,14
|
|
20240704,112200,193538410,3000,3000,3000,3000,10
|
|
20240704,112100,193508410,3000,3000,3000,3000,0
|
|
20240704,112000,193508410,3000,3000,3000,3000,479
|
|
20240704,111900,192071410,3005,3005,3005,3005,0
|
|
20240704,111800,192071410,3005,3005,3005,3005,1
|
|
20240704,111700,192068405,3005,3005,3005,3005,0
|
|
20240704,111600,192068405,3005,3005,3005,3005,0
|
|
20240704,111500,192068405,3005,3005,3005,3005,21
|
|
20240704,111400,192005300,3005,3005,3005,3005,0
|
|
20240704,111300,192005300,3005,3005,3005,3005,0
|
|
20240704,111200,192005300,3005,3005,3005,3005,0
|
|
20240704,111100,192005300,3005,3000,3005,3000,173
|
|
20240704,111000,191486295,3000,3005,3005,3000,354
|
|
20240704,110900,190424245,3005,3005,3005,3005,0
|
|
20240704,110800,190424245,3005,3005,3005,3005,0
|
|
20240704,110700,190424245,3005,3005,3005,3005,0
|
|
20240704,110600,190424245,3005,3005,3005,3005,0
|
|
20240704,110500,190424245,3005,3000,3005,3000,1087
|
|
20240704,110400,187163190,3000,3000,3000,3000,0
|
|
20240704,110300,187163190,3000,3000,3000,3000,1
|
|
20240704,110200,187160190,3000,3000,3000,3000,2
|
|
20240704,110100,187154190,2995,2995,2995,2995,100
|
|
20240704,110000,186854690,2995,3000,3000,2995,13
|
|
20240704,105900,186815740,2995,2995,2995,2995,10
|
|
20240704,105800,186785790,2995,2995,3000,2995,30
|
|
20240704,105700,186695930,2995,2995,2995,2995,40
|
|
20240704,105600,186576130,3000,3000,3000,3000,2
|
|
20240704,105500,186570130,3000,3000,3000,3000,666
|
|
20240704,105400,184572130,3000,3000,3000,3000,2
|
|
20240704,105300,184566130,3000,3000,3000,3000,0
|
|
20240704,105200,184566130,3000,3000,3000,3000,0
|
|
20240704,105100,184566130,3000,3000,3000,3000,498
|
|
20240704,105000,183072130,3000,3000,3000,3000,0
|
|
20240704,104900,183072130,3000,3000,3000,3000,10
|
|
20240704,104800,183042130,3000,3000,3000,3000,0
|
|
20240704,104700,183042130,3000,2995,3000,2995,107
|
|
20240704,104600,182721655,2995,2995,2995,2995,0
|
|
20240704,104500,182721655,2995,2995,2995,2995,548
|
|
20240704,104400,181080395,2995,2995,2995,2995,91
|
|
20240704,104300,180807850,2995,2995,2995,2995,2361
|
|
20240704,104200,173736655,3000,3000,3000,3000,0
|
|
20240704,104100,173736655,3000,3000,3000,3000,30
|
|
20240704,104000,173646655,3000,3000,3000,3000,310
|
|
20240704,103900,172716655,3000,3000,3000,3000,0
|
|
20240704,103800,172716655,3000,3000,3000,3000,120
|
|
20240704,103700,172356655,3000,3000,3000,3000,80
|
|
20240704,103600,172116655,3000,3000,3000,3000,50
|
|
20240704,103500,171966655,3000,2995,3000,2995,6002
|
|
20240704,103400,153990655,2995,2995,2995,2995,7
|
|
20240704,103300,153969690,3000,3000,3000,3000,0
|
|
20240704,103200,153969690,3000,3000,3000,3000,1
|
|
20240704,103100,153966690,2995,2995,2995,2995,0
|
|
20240704,103000,153966690,2995,2995,2995,2995,100
|
|
20240704,102900,153667190,3000,2995,3000,2995,30
|
|
20240704,102800,153577290,3000,2995,3000,2995,10050
|
|
20240704,102700,123477290,3000,2995,3000,2995,102
|
|
20240704,102600,123171790,3000,2995,3000,2995,276
|
|
20240704,102500,122344910,3000,3000,3000,3000,1
|
|
20240704,102400,122341910,3000,3000,3000,3000,1
|
|
20240704,102300,122338910,3000,3000,3000,3000,200
|
|
20240704,102200,121738910,3000,3000,3000,3000,53
|
|
20240704,102100,121579910,3000,3000,3000,3000,1
|
|
20240704,102000,121576910,3000,3000,3000,3000,200
|
|
20240704,101900,120976910,3000,3000,3000,3000,2
|
|
20240704,101800,120970910,3000,3000,3000,3000,230
|
|
20240704,101700,120280910,3000,3000,3000,3000,250
|
|
20240704,101600,119530910,3000,3000,3000,3000,1
|
|
20240704,101500,119527910,3000,3000,3000,3000,65
|
|
20240704,101400,119332910,3000,3000,3000,3000,394
|
|
20240704,101300,118150910,3000,3000,3000,3000,3
|
|
20240704,101200,118141910,2995,2995,2995,2995,899
|
|
20240704,101100,115449405,3000,3000,3000,3000,17
|
|
20240704,101000,115398405,3000,3000,3000,3000,3
|
|
20240704,100900,115389405,3000,3000,3000,3000,5
|
|
20240704,100800,115374405,3000,3000,3000,3000,35
|
|
20240704,100700,115269405,3000,3000,3000,3000,585
|
|
20240704,100600,113514405,3000,3000,3000,3000,5
|
|
20240704,100500,113499405,3000,3000,3000,3000,1
|
|
20240704,100400,113496405,3000,3000,3000,3000,2
|
|
20240704,100300,113490405,3000,3000,3000,3000,3
|
|
20240704,100200,113481405,3000,3000,3000,3000,4
|
|
20240704,100100,113469405,3000,3000,3000,3000,148
|
|
20240704,100000,113025405,3000,3000,3000,3000,100
|
|
20240704,095900,112725405,2995,3000,3000,2995,18
|
|
20240704,095800,112671415,3000,3000,3000,3000,50
|
|
20240704,095700,112521415,3000,3000,3000,3000,10
|
|
20240704,095600,112491415,2995,2995,2995,2995,4
|
|
20240704,095500,112479435,3000,3000,3000,3000,414
|
|
20240704,095400,111237435,2995,2995,2995,2995,1
|
|
20240704,095300,111234440,3000,3000,3000,3000,50
|
|
20240704,095200,111084440,3000,3000,3000,3000,1
|
|
20240704,095100,111081440,3000,3000,3000,3000,13
|
|
20240704,095000,111042440,3000,3000,3000,3000,18
|
|
20240704,094900,110988440,3000,3000,3000,3000,5
|
|
20240704,094800,110973440,2995,2995,2995,2995,128
|
|
20240704,094700,110590080,3000,3000,3000,3000,10
|
|
20240704,094600,110560080,3000,3000,3000,3000,10
|
|
20240704,094500,110530080,3000,3000,3000,3000,1
|
|
20240704,094400,110527080,3000,3000,3000,3000,2
|
|
20240704,094300,110521080,3000,3000,3000,3000,208
|
|
20240704,094200,109897080,3000,3000,3000,3000,2333
|
|
20240704,094100,102898080,3000,3000,3000,3000,6
|
|
20240704,094000,102880080,3000,3000,3000,3000,6
|
|
20240704,093900,102862080,3000,3000,3000,3000,42
|
|
20240704,093800,102736080,3000,3000,3000,3000,8
|
|
20240704,093700,102712080,3000,3000,3000,2995,2019
|
|
20240704,093600,96665080,2995,3000,3000,2995,2010
|
|
20240704,093500,90645080,3000,3000,3000,3000,25
|
|
20240704,093400,90570080,3000,3000,3000,3000,100
|
|
20240704,093300,90270080,3000,3000,3000,3000,606
|
|
20240704,093200,88452080,3000,3000,3000,3000,12
|
|
20240704,093100,88416080,2995,2995,2995,2995,1514
|
|
20240704,093000,83881650,2995,2995,2995,2995,392
|
|
20240704,092900,82707610,2995,2995,2995,2995,6094
|
|
20240704,092800,64456080,3000,3000,3000,3000,1
|
|
20240704,092700,64453080,3000,3000,3000,3000,0
|
|
20240704,092600,64453080,3000,3000,3000,3000,0
|
|
20240704,092500,64453080,3000,3000,3000,3000,4
|
|
20240704,092400,64441080,3000,3000,3000,3000,330
|
|
20240704,092300,63451080,3000,2995,3000,2995,13005
|
|
20240704,092200,24501080,3000,3000,3000,2995,1535
|
|
20240704,092100,19903580,2995,3000,3000,2995,1201
|
|
20240704,092000,16304580,3000,3000,3000,2995,1955
|
|
20240704,091900,10440880,3005,3005,3005,3005,0
|
|
20240704,091800,10440880,3005,3005,3005,3005,0
|
|
20240704,091700,10440880,3005,3005,3005,3005,71
|
|
20240704,091600,10227525,3005,3005,3005,3005,0
|
|
20240704,091500,10227525,3005,3000,3005,3000,23
|
|
20240704,091400,10158495,3005,3005,3005,3005,44
|
|
20240704,091300,10026275,3005,3005,3005,3005,90
|
|
20240704,091200,9755825,3005,3005,3005,3005,1
|
|
20240704,091100,9752820,3005,3005,3005,3005,13
|
|
20240704,091000,9713755,3005,3000,3005,3000,61
|
|
20240704,090900,9530700,3000,3000,3000,3000,683
|
|
20240704,090800,7481700,3000,3000,3000,3000,267
|
|
20240704,090700,6680700,3005,3005,3005,3005,493
|
|
20240704,090600,5199235,3000,3000,3000,3000,97
|
|
20240704,090500,4908235,3000,3000,3000,3000,312
|
|
20240704,090400,3972235,3000,3000,3000,3000,1271
|
|
20240704,090300,159235,3005,3005,3005,3005,11
|
|
20240704,090200,126180,3005,3005,3005,3005,2
|
|
20240704,090100,120170,3000,3000,3000,3000,6
|
|
20240704,090000,102170,3005,3005,3005,3005,34
|