689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202600,357437890,2990,2990,2990,2990,22513
|
|
20240705,202500,357437890,2990,2990,2990,2990,0
|
|
20240705,202400,357437890,2990,2990,2990,2990,0
|
|
20240705,202300,357437890,2990,2990,2990,2990,0
|
|
20240705,202200,357437890,2990,2990,2990,2990,0
|
|
20240705,202100,357437890,2990,2990,2990,2990,0
|
|
20240705,202000,357437890,2990,2990,2990,2990,0
|
|
20240705,201900,357437890,2990,2990,2990,2990,0
|
|
20240705,201800,357437890,2990,2990,2990,2990,0
|
|
20240705,201700,357437890,2990,2990,2990,2990,0
|
|
20240705,201600,357437890,2990,2990,2990,2990,0
|
|
20240705,201500,357437890,2990,2990,2990,2990,0
|
|
20240705,201400,357437890,2990,2990,2990,2990,0
|
|
20240705,201300,357437890,2990,2990,2990,2990,0
|
|
20240705,201200,357437890,2990,2990,2990,2990,0
|
|
20240705,201100,357437890,2990,2990,2990,2990,0
|
|
20240705,201000,357437890,2990,2990,2990,2990,0
|
|
20240705,200900,357437890,2990,2990,2990,2990,0
|
|
20240705,200800,357437890,2990,2990,2990,2990,0
|
|
20240705,200700,357437890,2990,2990,2990,2990,0
|
|
20240705,200600,357437890,2990,2990,2990,2990,0
|
|
20240705,200500,357437890,2990,2990,2990,2990,0
|
|
20240705,200400,357437890,2990,2990,2990,2990,0
|
|
20240705,200300,357437890,2990,2990,2990,2990,0
|
|
20240705,200200,357437890,2990,2990,2990,2990,0
|
|
20240705,200100,357437890,2990,2990,2990,2990,0
|
|
20240705,200000,357437890,2990,2990,2990,2990,0
|
|
20240705,195900,357437890,2990,2990,2990,2990,0
|
|
20240705,195800,357437890,2990,2990,2990,2990,0
|
|
20240705,195700,357437890,2990,2990,2990,2990,0
|
|
20240705,195600,357437890,2990,2990,2990,2990,22513
|
|
20240705,195500,357437890,2990,2990,2990,2990,0
|
|
20240705,195400,357437890,2990,2990,2990,2990,0
|
|
20240705,195300,357437890,2990,2990,2990,2990,0
|
|
20240705,195200,357437890,2990,2990,2990,2990,0
|
|
20240705,195100,357437890,2990,2990,2990,2990,0
|
|
20240705,195000,357437890,2990,2990,2990,2990,0
|
|
20240705,194900,357437890,2990,2990,2990,2990,0
|
|
20240705,194800,357437890,2990,2990,2990,2990,0
|
|
20240705,194700,357437890,2990,2990,2990,2990,0
|
|
20240705,194600,357437890,2990,2990,2990,2990,0
|
|
20240705,194500,357437890,2990,2990,2990,2990,0
|
|
20240705,194400,357437890,2990,2990,2990,2990,0
|
|
20240705,194300,357437890,2990,2990,2990,2990,0
|
|
20240705,194200,357437890,2990,2990,2990,2990,0
|
|
20240705,194100,357437890,2990,2990,2990,2990,0
|
|
20240705,194000,357437890,2990,2990,2990,2990,0
|
|
20240705,193900,357437890,2990,2990,2990,2990,0
|
|
20240705,193800,357437890,2990,2990,2990,2990,0
|
|
20240705,193700,357437890,2990,2990,2990,2990,0
|
|
20240705,193600,357437890,2990,2990,2990,2990,0
|
|
20240705,193500,357437890,2990,2990,2990,2990,0
|
|
20240705,193400,357437890,2990,2990,2990,2990,0
|
|
20240705,193300,357437890,2990,2990,2990,2990,0
|
|
20240705,193200,357437890,2990,2990,2990,2990,0
|
|
20240705,193100,357437890,2990,2990,2990,2990,0
|
|
20240705,193000,357437890,2990,2990,2990,2990,0
|
|
20240705,192900,357437890,2990,2990,2990,2990,0
|
|
20240705,192800,357437890,2990,2990,2990,2990,0
|
|
20240705,192700,357437890,2990,2990,2990,2990,0
|
|
20240705,192600,357437890,2990,2990,2990,2990,22513
|
|
20240705,192500,357437890,2990,2990,2990,2990,0
|
|
20240705,192400,357437890,2990,2990,2990,2990,0
|
|
20240705,192300,357437890,2990,2990,2990,2990,0
|
|
20240705,192200,357437890,2990,2990,2990,2990,0
|
|
20240705,192100,357437890,2990,2990,2990,2990,0
|
|
20240705,192000,357437890,2990,2990,2990,2990,0
|
|
20240705,191900,357437890,2990,2990,2990,2990,0
|
|
20240705,191800,357437890,2990,2990,2990,2990,0
|
|
20240705,191700,357437890,2990,2990,2990,2990,0
|
|
20240705,191600,357437890,2990,2990,2990,2990,0
|
|
20240705,191500,357437890,2990,2990,2990,2990,0
|
|
20240705,191400,357437890,2990,2990,2990,2990,0
|
|
20240705,191300,357437890,2990,2990,2990,2990,0
|
|
20240705,191200,357437890,2990,2990,2990,2990,0
|
|
20240705,191100,357437890,2990,2990,2990,2990,0
|
|
20240705,191000,357437890,2990,2990,2990,2990,0
|
|
20240705,190900,357437890,2990,2990,2990,2990,0
|
|
20240705,190800,357437890,2990,2990,2990,2990,0
|
|
20240705,190700,357437890,2990,2990,2990,2990,0
|
|
20240705,190600,357437890,2990,2990,2990,2990,0
|
|
20240705,190500,357437890,2990,2990,2990,2990,0
|
|
20240705,190400,357437890,2990,2990,2990,2990,0
|
|
20240705,190300,357437890,2990,2990,2990,2990,0
|
|
20240705,190200,357437890,2990,2990,2990,2990,0
|
|
20240705,190100,357437890,2990,2990,2990,2990,0
|
|
20240705,190000,357437890,2990,2990,2990,2990,0
|
|
20240705,185900,357437890,2990,2990,2990,2990,0
|
|
20240705,185800,357437890,2990,2990,2990,2990,0
|
|
20240705,185700,357437890,2990,2990,2990,2990,0
|
|
20240705,185600,357437890,2990,2990,2990,2990,22513
|
|
20240705,185500,357437890,2990,2990,2990,2990,0
|
|
20240705,185400,357437890,2990,2990,2990,2990,0
|
|
20240705,185300,357437890,2990,2990,2990,2990,0
|
|
20240705,185200,357437890,2990,2990,2990,2990,0
|
|
20240705,185100,357437890,2990,2990,2990,2990,0
|
|
20240705,185000,357437890,2990,2990,2990,2990,0
|
|
20240705,184900,357437890,2990,2990,2990,2990,0
|
|
20240705,184800,357437890,2990,2990,2990,2990,0
|
|
20240705,184700,357437890,2990,2990,2990,2990,0
|
|
20240705,184600,357437890,2990,2990,2990,2990,0
|
|
20240705,184500,357437890,2990,2990,2990,2990,0
|
|
20240705,184400,357437890,2990,2990,2990,2990,0
|
|
20240705,184300,357437890,2990,2990,2990,2990,0
|
|
20240705,184200,357437890,2990,2990,2990,2990,0
|
|
20240705,184100,357437890,2990,2990,2990,2990,0
|
|
20240705,184000,357437890,2990,2990,2990,2990,0
|
|
20240705,183900,357437890,2990,2990,2990,2990,0
|
|
20240705,183800,357437890,2990,2990,2990,2990,0
|
|
20240705,183700,357437890,2990,2990,2990,2990,0
|
|
20240705,183600,357437890,2990,2990,2990,2990,0
|
|
20240705,183500,357437890,2990,2990,2990,2990,0
|
|
20240705,183400,357437890,2990,2990,2990,2990,0
|
|
20240705,183300,357437890,2990,2990,2990,2990,0
|
|
20240705,183200,357437890,2990,2990,2990,2990,0
|
|
20240705,183100,357437890,2990,2990,2990,2990,0
|
|
20240705,183000,357437890,2990,2990,2990,2990,0
|
|
20240705,182900,357437890,2990,2990,2990,2990,0
|
|
20240705,182800,357437890,2990,2990,2990,2990,0
|
|
20240705,182700,357437890,2990,2990,2990,2990,0
|
|
20240705,182600,357437890,2990,2990,2990,2990,22513
|
|
20240705,182500,357437890,2990,2990,2990,2990,0
|
|
20240705,182400,357437890,2990,2990,2990,2990,0
|
|
20240705,182300,357437890,2990,2990,2990,2990,0
|
|
20240705,182200,357437890,2990,2990,2990,2990,0
|
|
20240705,182100,357437890,2990,2990,2990,2990,0
|
|
20240705,182000,357437890,2990,2990,2990,2990,0
|
|
20240705,181900,357437890,2990,2990,2990,2990,0
|
|
20240705,181800,357437890,2990,2990,2990,2990,0
|
|
20240705,181700,357437890,2990,2990,2990,2990,0
|
|
20240705,181600,357437890,2990,2990,2990,2990,0
|
|
20240705,181500,357437890,2990,2990,2990,2990,0
|
|
20240705,181400,357437890,2990,2990,2990,2990,0
|
|
20240705,181300,357437890,2990,2990,2990,2990,0
|
|
20240705,181200,357437890,2990,2990,2990,2990,0
|
|
20240705,181100,357437890,2990,2990,2990,2990,0
|
|
20240705,181000,357437890,2990,2990,2990,2990,0
|
|
20240705,180900,357437890,2990,2990,2990,2990,0
|
|
20240705,180800,357437890,2990,2990,2990,2990,0
|
|
20240705,180700,357437890,2990,2990,2990,2990,0
|
|
20240705,180600,357437890,2990,2990,2990,2990,0
|
|
20240705,180500,357437890,2990,2990,2990,2990,0
|
|
20240705,180400,357437890,2990,2990,2990,2990,0
|
|
20240705,180300,357437890,2990,2990,2990,2990,0
|
|
20240705,180200,357437890,2990,2990,2990,2990,0
|
|
20240705,180100,357437890,2990,2990,2990,2990,0
|
|
20240705,180000,357437890,2990,2990,2990,2990,0
|
|
20240705,175900,357437890,2990,2990,2990,2990,0
|
|
20240705,175800,357437890,2990,2990,2990,2990,0
|
|
20240705,175700,357437890,2990,2990,2990,2990,0
|
|
20240705,175600,357437890,2990,2990,2990,2990,22513
|
|
20240705,175500,357437890,2990,2990,2990,2990,0
|
|
20240705,175400,357437890,2990,2990,2990,2990,0
|
|
20240705,175300,357437890,2990,2990,2990,2990,0
|
|
20240705,175200,357437890,2990,2990,2990,2990,0
|
|
20240705,175100,357437890,2990,2990,2990,2990,0
|
|
20240705,175000,357437890,2990,2990,2990,2990,0
|
|
20240705,174900,357437890,2990,2990,2990,2990,0
|
|
20240705,174800,357437890,2990,2990,2990,2990,0
|
|
20240705,174700,357437890,2990,2990,2990,2990,0
|
|
20240705,174600,357437890,2990,2990,2990,2990,0
|
|
20240705,174500,357437890,2990,2990,2990,2990,0
|
|
20240705,174400,357437890,2990,2990,2990,2990,0
|
|
20240705,174300,357437890,2990,2990,2990,2990,0
|
|
20240705,174200,357437890,2990,2990,2990,2990,0
|
|
20240705,174100,357437890,2990,2990,2990,2990,0
|
|
20240705,174000,357437890,2990,2990,2990,2990,0
|
|
20240705,173900,357437890,2990,2990,2990,2990,0
|
|
20240705,173800,357437890,2990,2990,2990,2990,0
|
|
20240705,173700,357437890,2990,2990,2990,2990,0
|
|
20240705,173600,357437890,2990,2990,2990,2990,0
|
|
20240705,173500,357437890,2990,2990,2990,2990,0
|
|
20240705,173400,357437890,2990,2990,2990,2990,0
|
|
20240705,173300,357437890,2990,2990,2990,2990,0
|
|
20240705,173200,357437890,2990,2990,2990,2990,0
|
|
20240705,173100,357437890,2990,2990,2990,2990,0
|
|
20240705,173000,357437890,2990,2990,2990,2990,0
|
|
20240705,172900,357437890,2990,2990,2990,2990,0
|
|
20240705,172800,357437890,2990,2990,2990,2990,0
|
|
20240705,172700,357437890,2990,2990,2990,2990,0
|
|
20240705,172600,357437890,2990,2990,2990,2990,22513
|
|
20240705,172500,357437890,2990,2990,2990,2990,0
|
|
20240705,172400,357437890,2990,2990,2990,2990,0
|
|
20240705,172300,357437890,2990,2990,2990,2990,0
|
|
20240705,172200,357437890,2990,2990,2990,2990,0
|
|
20240705,172100,357437890,2990,2990,2990,2990,0
|
|
20240705,172000,357437890,2990,2990,2990,2990,0
|
|
20240705,171900,357437890,2990,2990,2990,2990,0
|
|
20240705,171800,357437890,2990,2990,2990,2990,0
|
|
20240705,171700,357437890,2990,2990,2990,2990,0
|
|
20240705,171600,357437890,2990,2990,2990,2990,0
|
|
20240705,171500,357437890,2990,2990,2990,2990,0
|
|
20240705,171400,357437890,2990,2990,2990,2990,0
|
|
20240705,171300,357437890,2990,2990,2990,2990,0
|
|
20240705,171200,357437890,2990,2990,2990,2990,0
|
|
20240705,171100,357437890,2990,2990,2990,2990,0
|
|
20240705,171000,357437890,2990,2990,2990,2990,0
|
|
20240705,170900,357437890,2990,2990,2990,2990,0
|
|
20240705,170800,357437890,2990,2990,2990,2990,0
|
|
20240705,170700,357437890,2990,2990,2990,2990,0
|
|
20240705,170600,357437890,2990,2990,2990,2990,0
|
|
20240705,170500,357437890,2990,2990,2990,2990,0
|
|
20240705,170400,357437890,2990,2990,2990,2990,0
|
|
20240705,170300,357437890,2990,2990,2990,2990,0
|
|
20240705,170200,357437890,2990,2990,2990,2990,0
|
|
20240705,170100,357437890,2990,2990,2990,2990,0
|
|
20240705,170000,357437890,2990,2990,2990,2990,0
|
|
20240705,165900,357437890,2990,2990,2990,2990,0
|
|
20240705,165800,357437890,2990,2990,2990,2990,0
|
|
20240705,165700,357437890,2990,2990,2990,2990,0
|
|
20240705,165600,357437890,2990,2990,2990,2990,22513
|
|
20240705,165500,357437890,2990,2990,2990,2990,0
|
|
20240705,165400,357437890,2990,2990,2990,2990,0
|
|
20240705,165300,357437890,2990,2990,2990,2990,0
|
|
20240705,165200,357437890,2990,2990,2990,2990,0
|
|
20240705,165100,357437890,2990,2990,2990,2990,0
|
|
20240705,165000,357437890,2990,2990,2990,2990,0
|
|
20240705,164900,357437890,2990,2990,2990,2990,0
|
|
20240705,164800,357437890,2990,2990,2990,2990,0
|
|
20240705,164700,357437890,2990,2990,2990,2990,0
|
|
20240705,164600,357437890,2990,2990,2990,2990,0
|
|
20240705,164500,357437890,2990,2990,2990,2990,0
|
|
20240705,164400,357437890,2990,2990,2990,2990,0
|
|
20240705,164300,357437890,2990,2990,2990,2990,0
|
|
20240705,164200,357437890,2990,2990,2990,2990,0
|
|
20240705,164100,357437890,2990,2990,2990,2990,0
|
|
20240705,164000,357437890,2990,2990,2990,2990,0
|
|
20240705,163900,357437890,2990,2990,2990,2990,0
|
|
20240705,163800,357437890,2990,2990,2990,2990,0
|
|
20240705,163700,357437890,2990,2990,2990,2990,0
|
|
20240705,163600,357437890,2990,2990,2990,2990,0
|
|
20240705,163500,357437890,2990,2990,2990,2990,0
|
|
20240705,163400,357437890,2990,2990,2990,2990,0
|
|
20240705,163300,357437890,2990,2990,2990,2990,0
|
|
20240705,163200,357437890,2990,2990,2990,2990,0
|
|
20240705,163100,357437890,2990,2990,2990,2990,0
|
|
20240705,163000,357437890,2990,2990,2990,2990,0
|
|
20240705,162900,357437890,2990,2990,2990,2990,0
|
|
20240705,162800,357437890,2990,2990,2990,2990,0
|
|
20240705,162700,357437890,2990,2990,2990,2990,0
|
|
20240705,162600,357437890,2990,2990,2990,2990,22513
|
|
20240705,162500,357437890,2990,2990,2990,2990,0
|
|
20240705,162400,357437890,2990,2990,2990,2990,0
|
|
20240705,162300,357437890,2990,2990,2990,2990,0
|
|
20240705,162200,357437890,2990,2990,2990,2990,0
|
|
20240705,162100,357437890,2990,2990,2990,2990,0
|
|
20240705,162000,357437890,2990,2990,2990,2990,0
|
|
20240705,161900,357437890,2990,2990,2990,2990,0
|
|
20240705,161800,357437890,2990,2990,2990,2990,0
|
|
20240705,161700,357437890,2990,2990,2990,2990,0
|
|
20240705,161600,357437890,2990,2990,2990,2990,0
|
|
20240705,161500,357437890,2990,2990,2990,2990,0
|
|
20240705,161400,357437890,2990,2990,2990,2990,0
|
|
20240705,161300,357437890,2990,2990,2990,2990,0
|
|
20240705,161200,357437890,2990,2990,2990,2990,0
|
|
20240705,161100,357437890,2990,2990,2990,2990,0
|
|
20240705,161000,357437890,2990,2990,2990,2990,0
|
|
20240705,160900,357437890,2990,2990,2990,2990,0
|
|
20240705,160800,357437890,2990,2990,2990,2990,0
|
|
20240705,160700,357437890,2990,2990,2990,2990,0
|
|
20240705,160600,357437890,2990,2990,2990,2990,0
|
|
20240705,160500,357437890,2990,2990,2990,2990,0
|
|
20240705,160400,357437890,2990,2990,2990,2990,0
|
|
20240705,160300,357437890,2990,2990,2990,2990,0
|
|
20240705,160200,357437890,2990,2990,2990,2990,0
|
|
20240705,160100,357437890,2990,2990,2990,2990,0
|
|
20240705,160000,357437890,2990,2990,2990,2990,0
|
|
20240705,155900,357437890,2990,2990,2990,2990,0
|
|
20240705,155800,357437890,2990,2990,2990,2990,0
|
|
20240705,155700,357437890,2990,2990,2990,2990,0
|
|
20240705,155600,357437890,2990,2990,2990,2990,22513
|
|
20240705,155500,357437890,2990,2990,2990,2990,0
|
|
20240705,155400,357437890,2990,2990,2990,2990,0
|
|
20240705,155300,357437890,2990,2990,2990,2990,0
|
|
20240705,155200,357437890,2990,2990,2990,2990,0
|
|
20240705,155100,357437890,2990,2990,2990,2990,0
|
|
20240705,155000,357437890,2990,2990,2990,2990,0
|
|
20240705,154900,357437890,2990,2990,2990,2990,0
|
|
20240705,154800,357437890,2990,2990,2990,2990,0
|
|
20240705,154700,357437890,2990,2990,2990,2990,0
|
|
20240705,154600,357437890,2990,2990,2990,2990,0
|
|
20240705,154500,357437890,2990,2990,2990,2990,0
|
|
20240705,154400,357437890,2990,2990,2990,2990,0
|
|
20240705,154300,357437890,2990,2990,2990,2990,0
|
|
20240705,154200,357437890,2990,2990,2990,2990,0
|
|
20240705,154100,357437890,2990,2990,2990,2990,0
|
|
20240705,154000,357437890,2990,2990,2990,2990,0
|
|
20240705,153900,357437890,2990,2990,2990,2990,0
|
|
20240705,153800,357437890,2990,2990,2990,2990,0
|
|
20240705,153700,357437890,2990,2990,2990,2990,0
|
|
20240705,153600,357437890,2990,2990,2990,2990,0
|
|
20240705,153500,357437890,2990,2990,2990,2990,0
|
|
20240705,153400,357437890,2990,2990,2990,2990,0
|
|
20240705,153300,357437890,2990,2990,2990,2990,0
|
|
20240705,153200,357437890,2990,2990,2990,2990,0
|
|
20240705,153100,357437890,2990,2990,2990,2990,0
|
|
20240705,153000,357437890,2990,2990,2990,2990,22513
|
|
20240705,152900,290124020,3000,3000,3000,3000,0
|
|
20240705,152800,290124020,3000,3000,3000,3000,0
|
|
20240705,152700,290124020,3000,3000,3000,3000,0
|
|
20240705,152600,290124020,3000,3000,3000,3000,0
|
|
20240705,152500,290124020,3000,3000,3000,3000,0
|
|
20240705,152400,290124020,3000,3000,3000,3000,0
|
|
20240705,152300,290124020,3000,3000,3000,3000,0
|
|
20240705,152200,290124020,3000,3000,3000,3000,0
|
|
20240705,152100,290124020,3000,3000,3000,3000,0
|
|
20240705,152000,290124020,3000,3000,3000,3000,0
|
|
20240705,151900,290124020,3000,2995,3000,2995,24
|
|
20240705,151800,290052030,2995,2995,3000,2995,40
|
|
20240705,151700,289932055,2995,2995,2995,2995,4
|
|
20240705,151600,289920075,2995,2995,2995,2995,219
|
|
20240705,151500,289264170,2995,2995,2995,2995,0
|
|
20240705,151400,289264170,2995,2995,2995,2995,109
|
|
20240705,151300,288937715,2995,3000,3000,2995,372
|
|
20240705,151200,287823565,2995,2995,2995,2995,50
|
|
20240705,151100,287673815,2995,2995,2995,2995,20
|
|
20240705,151000,287613915,2995,2995,2995,2995,1001
|
|
20240705,150900,284615920,2995,2995,2995,2995,0
|
|
20240705,150800,284615920,2995,2995,2995,2995,20
|
|
20240705,150700,284556020,3000,3000,3000,3000,10
|
|
20240705,150600,284526020,2995,2995,2995,2995,0
|
|
20240705,150500,284526020,2995,2995,2995,2995,10
|
|
20240705,150400,284496070,3000,3000,3000,3000,0
|
|
20240705,150300,284496070,3000,3000,3000,3000,31
|
|
20240705,150200,284403070,3000,3000,3000,3000,0
|
|
20240705,150100,284403070,3000,3000,3000,3000,84
|
|
20240705,150000,284151070,2995,2995,2995,2995,455
|
|
20240705,145900,282788345,3000,3000,3000,3000,18
|
|
20240705,145800,282734345,3000,3000,3000,3000,0
|
|
20240705,145700,282734345,3000,3000,3000,3000,17
|
|
20240705,145600,282683345,3000,3000,3000,3000,1
|
|
20240705,145500,282680345,3000,3000,3000,3000,17
|
|
20240705,145400,282629345,2995,3000,3000,2995,190
|
|
20240705,145300,282059795,3000,3000,3000,3000,18
|
|
20240705,145200,282005795,3000,3000,3000,3000,1
|
|
20240705,145100,282002795,3000,3000,3000,3000,16
|
|
20240705,145000,281954795,2995,3000,3000,2995,55
|
|
20240705,144900,281790020,3000,3000,3000,3000,119
|
|
20240705,144800,281433020,3000,3000,3000,3000,0
|
|
20240705,144700,281433020,3000,3000,3000,3000,45
|
|
20240705,144600,281298020,3000,3000,3000,3000,0
|
|
20240705,144500,281298020,3000,3000,3000,3000,53
|
|
20240705,144400,281139020,3000,3000,3000,3000,5184
|
|
20240705,144300,265587020,3000,3000,3000,3000,12
|
|
20240705,144200,265551020,3000,3000,3000,3000,250
|
|
20240705,144100,264801020,3000,3000,3000,3000,20
|
|
20240705,144000,264741020,3000,3000,3000,3000,50
|
|
20240705,143900,264591020,3000,3000,3000,3000,16
|
|
20240705,143800,264543020,3000,3000,3000,3000,0
|
|
20240705,143700,264543020,3000,3000,3000,3000,17
|
|
20240705,143600,264492020,2995,2995,2995,2995,1800
|
|
20240705,143500,259101020,3000,3000,3000,3000,17
|
|
20240705,143400,259050020,3000,3000,3000,3000,7
|
|
20240705,143300,259029020,3000,3000,3000,3000,19
|
|
20240705,143200,258972020,2995,2995,2995,2995,1
|
|
20240705,143100,258969025,3000,3000,3000,3000,24
|
|
20240705,143000,258897025,3000,3000,3000,3000,0
|
|
20240705,142900,258897025,3000,3000,3000,3000,19
|
|
20240705,142800,258840025,3000,3000,3000,3000,0
|
|
20240705,142700,258840025,3000,3000,3000,3000,15
|
|
20240705,142600,258795025,3000,3000,3000,3000,49
|
|
20240705,142500,258648025,3000,3000,3000,3000,61
|
|
20240705,142400,258465025,2995,2995,2995,2995,42
|
|
20240705,142300,258339235,3000,3000,3000,3000,13
|
|
20240705,142200,258300235,3000,3000,3000,3000,0
|
|
20240705,142100,258300235,3000,3000,3000,3000,17015
|
|
20240705,142000,207255235,2995,3000,3000,2995,2066
|
|
20240705,141900,201057565,3000,3000,3000,3000,415
|
|
20240705,141800,199812565,3000,3000,3000,3000,0
|
|
20240705,141700,199812565,3000,3000,3000,3000,17
|
|
20240705,141600,199761565,3000,3000,3000,3000,4
|
|
20240705,141500,199749565,3000,3000,3000,3000,15
|
|
20240705,141400,199704565,3000,3000,3000,3000,3
|
|
20240705,141300,199695565,3000,2995,3000,2995,141
|
|
20240705,141200,199273145,3000,3000,3000,3000,12
|
|
20240705,141100,199237145,3000,3000,3000,3000,25
|
|
20240705,141000,199162145,3000,3000,3000,3000,0
|
|
20240705,140900,199162145,3000,3000,3000,3000,21
|
|
20240705,140800,199099145,3000,3000,3000,3000,0
|
|
20240705,140700,199099145,3000,3000,3000,3000,14
|
|
20240705,140600,199057145,3000,3000,3000,3000,0
|
|
20240705,140500,199057145,3000,3000,3000,3000,19
|
|
20240705,140400,199000145,3000,3000,3000,3000,0
|
|
20240705,140300,199000145,3000,3000,3000,3000,16
|
|
20240705,140200,198952145,3000,3000,3000,3000,73
|
|
20240705,140100,198733145,3000,3000,3000,3000,6
|
|
20240705,140000,198715145,3000,3000,3000,3000,1018
|
|
20240705,135900,195661145,3000,3000,3000,3000,0
|
|
20240705,135800,195661145,3000,3000,3000,3000,14
|
|
20240705,135700,195619145,3000,3000,3000,3000,0
|
|
20240705,135600,195619145,3000,3000,3000,3000,88
|
|
20240705,135500,195355145,2995,3000,3000,2995,91
|
|
20240705,135400,195082565,3000,3000,3000,3000,12
|
|
20240705,135300,195046565,3000,3000,3000,3000,0
|
|
20240705,135200,195046565,3000,3000,3000,3000,20
|
|
20240705,135100,194986565,3000,3000,3000,3000,522
|
|
20240705,135000,193420565,3000,3000,3000,3000,14
|
|
20240705,134900,193378565,3000,3000,3000,3000,0
|
|
20240705,134800,193378565,3000,3000,3000,3000,20
|
|
20240705,134700,193318565,3000,3000,3000,3000,0
|
|
20240705,134600,193318565,3000,2995,3000,2995,34
|
|
20240705,134500,193216665,2995,2995,2995,2995,200
|
|
20240705,134400,192617665,2995,2995,3000,2995,1001
|
|
20240705,134300,189619580,2995,2995,2995,2995,106
|
|
20240705,134200,189302110,3000,3000,3000,3000,25
|
|
20240705,134100,189227110,3000,3000,3000,3000,10
|
|
20240705,134000,189197110,3000,2995,3000,2995,218
|
|
20240705,133900,188544110,3000,3000,3000,3000,0
|
|
20240705,133800,188544110,3000,3000,3000,3000,15
|
|
20240705,133700,188499110,3000,3000,3000,3000,12
|
|
20240705,133600,188463110,3000,3000,3000,3000,21
|
|
20240705,133500,188400110,2995,2995,2995,2995,0
|
|
20240705,133400,188400110,2995,3000,3000,2995,550
|
|
20240705,133300,186752795,2995,2995,2995,2995,0
|
|
20240705,133200,186752795,2995,3000,3000,2995,35
|
|
20240705,133100,186647870,3000,3000,3000,3000,0
|
|
20240705,133000,186647870,3000,3000,3000,3000,34
|
|
20240705,132900,186545870,3000,3000,3000,3000,0
|
|
20240705,132800,186545870,3000,3000,3000,3000,120
|
|
20240705,132700,186185870,3000,3000,3000,3000,0
|
|
20240705,132600,186185870,3000,3000,3000,3000,39
|
|
20240705,132500,186068870,3000,3000,3000,3000,0
|
|
20240705,132400,186068870,3000,3000,3000,3000,19
|
|
20240705,132300,186011870,2995,3000,3000,2995,234
|
|
20240705,132200,185310405,3000,3000,3000,3000,24
|
|
20240705,132100,185238405,3000,3000,3000,3000,0
|
|
20240705,132000,185238405,3000,3000,3000,3000,180
|
|
20240705,131900,184698405,3000,3000,3000,3000,0
|
|
20240705,131800,184698405,3000,3000,3000,3000,13
|
|
20240705,131700,184659405,3000,3000,3000,3000,474
|
|
20240705,131600,183237405,3000,3000,3000,3000,18
|
|
20240705,131500,183183405,3000,3000,3000,3000,0
|
|
20240705,131400,183183405,3000,2995,3000,2995,356
|
|
20240705,131300,182117105,3000,3000,3000,3000,0
|
|
20240705,131200,182117105,3000,3000,3000,3000,30
|
|
20240705,131100,182027105,2995,2995,2995,2995,0
|
|
20240705,131000,182027105,2995,3000,3000,2995,57
|
|
20240705,130900,181856320,2995,2995,2995,2995,28
|
|
20240705,130800,181772460,3000,3000,3000,3000,19
|
|
20240705,130700,181715460,2995,2995,2995,2995,104
|
|
20240705,130600,181403980,3000,3000,3000,3000,14
|
|
20240705,130500,181361980,2995,2995,2995,2995,15
|
|
20240705,130400,181317055,2995,3000,3000,2995,79
|
|
20240705,130300,181080190,3000,3000,3000,3000,1
|
|
20240705,130200,181077190,2995,3000,3000,2995,2719
|
|
20240705,130100,172933705,3000,3000,3000,3000,0
|
|
20240705,130000,172933705,3000,3000,3000,3000,16
|
|
20240705,125900,172885705,3000,3000,3000,3000,0
|
|
20240705,125800,172885705,3000,3000,3000,3000,0
|
|
20240705,125700,172885705,3000,3000,3000,3000,0
|
|
20240705,125600,172885705,3000,3000,3000,3000,1
|
|
20240705,125500,172882705,3000,2995,3000,2995,901
|
|
20240705,125400,170184205,2995,2995,2995,2995,155
|
|
20240705,125300,169719980,3000,3000,3000,3000,0
|
|
20240705,125200,169719980,3000,3000,3000,3000,60
|
|
20240705,125100,169539980,3000,3000,3000,3000,3
|
|
20240705,125000,169530980,3000,3000,3000,3000,211
|
|
20240705,124900,168897980,3000,3000,3000,3000,0
|
|
20240705,124800,168897980,3000,3000,3000,3000,3
|
|
20240705,124700,168888980,3000,3000,3000,3000,0
|
|
20240705,124600,168888980,3000,3000,3000,3000,10
|
|
20240705,124500,168858980,3000,3000,3000,3000,3
|
|
20240705,124400,168849980,3000,3000,3000,3000,10
|
|
20240705,124300,168819980,3000,3000,3000,3000,1
|
|
20240705,124200,168816980,2995,2995,2995,2995,1145
|
|
20240705,124100,165387705,3000,3000,3000,3000,0
|
|
20240705,124000,165387705,3000,2995,3000,2995,1082
|
|
20240705,123900,162147105,3000,3000,3000,3000,0
|
|
20240705,123800,162147105,3000,3000,3000,3000,248
|
|
20240705,123700,161403105,2995,2995,2995,2995,151
|
|
20240705,123600,160950860,3000,3000,3000,3000,0
|
|
20240705,123500,160950860,3000,3000,3000,3000,3
|
|
20240705,123400,160941860,2995,2995,2995,2995,10
|
|
20240705,123300,160911910,3000,3000,3000,3000,10
|
|
20240705,123200,160881910,3000,3000,3000,3000,600
|
|
20240705,123100,159081910,3000,3000,3000,3000,110
|
|
20240705,123000,158751910,3000,3000,3000,3000,1
|
|
20240705,122900,158748910,3000,3000,3000,3000,0
|
|
20240705,122800,158748910,3000,3000,3000,3000,0
|
|
20240705,122700,158748910,3000,3000,3000,3000,0
|
|
20240705,122600,158748910,3000,3000,3000,3000,533
|
|
20240705,122500,157149910,3000,3000,3000,3000,171
|
|
20240705,122400,156636910,3000,3000,3000,3000,1
|
|
20240705,122300,156633910,3000,3000,3000,3000,2
|
|
20240705,122200,156627910,3000,3000,3000,3000,0
|
|
20240705,122100,156627910,3000,3000,3000,3000,2
|
|
20240705,122000,156621910,2995,2995,2995,2995,0
|
|
20240705,121900,156621910,2995,2995,2995,2995,100
|
|
20240705,121800,156322410,3000,3000,3000,3000,0
|
|
20240705,121700,156322410,3000,3000,3000,3000,22
|
|
20240705,121600,156256410,3000,3000,3000,3000,11
|
|
20240705,121500,156223410,2995,2995,2995,2995,1
|
|
20240705,121400,156220415,3000,3000,3000,3000,12
|
|
20240705,121300,156184415,2995,3000,3000,2995,52
|
|
20240705,121200,156028665,3000,3000,3000,3000,1
|
|
20240705,121100,156025665,2995,2995,2995,2995,0
|
|
20240705,121000,156025665,2995,3000,3000,2995,50
|
|
20240705,120900,155875910,2995,2995,2995,2995,5050
|
|
20240705,120800,140751160,3000,3000,3000,3000,1
|
|
20240705,120700,140748160,3000,3000,3000,3000,0
|
|
20240705,120600,140748160,3000,3000,3000,3000,101
|
|
20240705,120500,140445160,2995,2995,2995,2995,200
|
|
20240705,120400,139846160,2995,2995,2995,2995,318
|
|
20240705,120300,138893750,3000,3000,3000,3000,0
|
|
20240705,120200,138893750,3000,3000,3000,3000,0
|
|
20240705,120100,138893750,3000,3000,3000,3000,2
|
|
20240705,120000,138887750,2995,3000,3000,2995,37
|
|
20240705,115900,138776900,2995,3000,3000,2995,56
|
|
20240705,115800,138609110,2995,2995,3000,2995,43
|
|
20240705,115700,138480320,3000,3000,3000,2995,43
|
|
20240705,115600,138351420,2995,2995,3000,2995,53
|
|
20240705,115500,138192630,2995,3000,3000,2995,56
|
|
20240705,115400,138024835,2995,3000,3000,2995,31
|
|
20240705,115300,137931940,2995,3000,3000,2995,43
|
|
20240705,115200,137803150,3000,2995,3000,2995,61
|
|
20240705,115100,137620355,3000,2995,3000,2995,158
|
|
20240705,115000,137147085,3000,3000,3000,2995,66
|
|
20240705,114900,136949190,3000,2995,3000,2995,58
|
|
20240705,114800,136775395,3000,2995,3000,2995,79
|
|
20240705,114700,136538605,3000,3000,3000,2995,30
|
|
20240705,114600,136448705,3000,3000,3000,3000,12
|
|
20240705,114500,136412705,3000,3000,3000,2995,1014
|
|
20240705,114400,133375705,3000,3000,3000,3000,11
|
|
20240705,114300,133342705,3000,3000,3000,3000,51
|
|
20240705,114200,133189705,3000,3000,3000,3000,18
|
|
20240705,114100,133135705,3000,3000,3000,3000,1
|
|
20240705,114000,133132705,3000,3000,3000,3000,14
|
|
20240705,113900,133090705,3000,3000,3000,3000,68
|
|
20240705,113800,132886705,3000,3000,3000,3000,7
|
|
20240705,113700,132865705,3000,3000,3000,3000,21
|
|
20240705,113600,132802705,2995,3000,3000,2995,56
|
|
20240705,113500,132634955,3000,3000,3000,3000,8
|
|
20240705,113400,132610955,3000,3000,3000,3000,12
|
|
20240705,113300,132574955,3000,3000,3000,3000,21
|
|
20240705,113200,132511955,3000,3000,3000,3000,1025
|
|
20240705,113100,129436955,3000,3000,3000,3000,7
|
|
20240705,113000,129415955,3000,3000,3000,3000,46
|
|
20240705,112900,129277955,3000,2995,3000,2995,210
|
|
20240705,112800,128648955,3000,3000,3000,3000,21
|
|
20240705,112700,128585955,3000,3000,3000,3000,10
|
|
20240705,112600,128555955,3000,3000,3000,3000,1133
|
|
20240705,112500,125156955,3000,3000,3000,3000,1218
|
|
20240705,112400,121502955,2995,3000,3000,2995,118
|
|
20240705,112300,121149455,3000,3000,3000,3000,9
|
|
20240705,112200,121122455,3000,3000,3000,3000,11
|
|
20240705,112100,121089455,3000,3000,3000,3000,8
|
|
20240705,112000,121065455,3000,3000,3000,3000,19
|
|
20240705,111900,121008455,3000,3000,3000,3000,6
|
|
20240705,111800,120990455,3000,3000,3000,3000,16
|
|
20240705,111700,120942455,3000,3000,3000,3000,4
|
|
20240705,111600,120930455,3000,3000,3000,3000,7
|
|
20240705,111500,120909455,3000,3000,3000,3000,26
|
|
20240705,111400,120831455,3000,3000,3000,3000,329
|
|
20240705,111300,119844455,2995,3000,3000,2995,19
|
|
20240705,111200,119787480,3000,3000,3000,3000,127
|
|
20240705,111100,119406480,3000,3000,3000,2995,78
|
|
20240705,111000,119172730,3000,3000,3000,3000,11
|
|
20240705,110900,119139730,3000,3000,3000,3000,7
|
|
20240705,110800,119118730,3000,3000,3000,3000,19
|
|
20240705,110700,119061730,3000,3000,3000,3000,7
|
|
20240705,110600,119040730,3000,3000,3000,3000,13
|
|
20240705,110500,119001730,3000,3000,3000,3000,5
|
|
20240705,110400,118986730,3000,3000,3000,3000,17
|
|
20240705,110300,118935730,3000,3000,3000,3000,19
|
|
20240705,110200,118878730,3000,3000,3000,3000,7
|
|
20240705,110100,118857730,3000,3000,3000,3000,15
|
|
20240705,110000,118812730,3000,3000,3000,3000,11
|
|
20240705,105900,118779730,3000,3000,3000,3000,6
|
|
20240705,105800,118761730,3000,3000,3000,3000,29
|
|
20240705,105700,118674730,3000,3000,3000,3000,10
|
|
20240705,105600,118644730,3000,3000,3000,3000,13
|
|
20240705,105500,118605730,3000,3000,3000,2995,97
|
|
20240705,105400,118315155,2995,2995,2995,2995,1053
|
|
20240705,105300,115161420,2995,2995,2995,2995,14
|
|
20240705,105200,115119490,2995,2995,2995,2995,108
|
|
20240705,105100,114796030,2995,2995,2995,2995,207
|
|
20240705,105000,114176065,2995,2995,2995,2995,327
|
|
20240705,104900,113196700,2995,2995,2995,2995,89
|
|
20240705,104800,112930145,2995,2995,2995,2990,968
|
|
20240705,104700,110035685,2995,2995,2995,2995,10
|
|
20240705,104600,110005735,2995,2995,2995,2995,69
|
|
20240705,104500,109799080,2995,3000,3000,2995,442
|
|
20240705,104400,108475260,3000,3000,3000,3000,35
|
|
20240705,104300,108370260,3000,3000,3000,2995,1333
|
|
20240705,104200,104377875,2995,3000,3000,2995,295
|
|
20240705,104100,103494305,3000,3000,3000,3000,12
|
|
20240705,104000,103458305,3000,3000,3000,3000,7
|
|
20240705,103900,103437305,3000,3000,3000,2995,1365
|
|
20240705,103800,99349055,3000,3000,3000,3000,11
|
|
20240705,103700,99316055,3000,3000,3000,3000,123
|
|
20240705,103600,98947055,3000,3000,3000,2995,72
|
|
20240705,103500,98731065,2995,2995,2995,2995,48
|
|
20240705,103400,98587305,3000,3000,3000,3000,49
|
|
20240705,103300,98440305,3000,3000,3000,3000,8
|
|
20240705,103200,98416305,3000,3000,3000,3000,70
|
|
20240705,103100,98206305,3000,3000,3000,3000,29
|
|
20240705,103000,98119305,3000,3000,3000,3000,12
|
|
20240705,102900,98083305,2995,3000,3000,2995,123
|
|
20240705,102800,97714370,3000,3000,3000,3000,8
|
|
20240705,102700,97690370,3000,3000,3000,3000,836
|
|
20240705,102600,95182370,3000,3000,3000,3000,28
|
|
20240705,102500,95098370,3000,3000,3000,3000,6
|
|
20240705,102400,95080370,3000,3000,3000,3000,22
|
|
20240705,102300,95014370,3000,3000,3000,3000,1
|
|
20240705,102200,95011370,3000,3000,3000,3000,13
|
|
20240705,102100,94972370,3000,3000,3000,3000,12
|
|
20240705,102000,94936370,3000,3000,3000,3000,9
|
|
20240705,101900,94909370,3000,3000,3000,3000,19
|
|
20240705,101800,94852370,3000,3000,3000,3000,12
|
|
20240705,101700,94816370,3000,3000,3000,3000,57
|
|
20240705,101600,94645370,3000,2995,3000,2995,12007
|
|
20240705,101500,58684375,3000,3000,3000,3000,31
|
|
20240705,101400,58591375,3000,2995,3000,2995,887
|
|
20240705,101300,55934725,3000,3000,3000,3000,9
|
|
20240705,101200,55907725,3000,3000,3000,3000,18
|
|
20240705,101100,55853725,3000,3000,3000,3000,129
|
|
20240705,101000,55466725,3000,3000,3000,3000,8
|
|
20240705,100900,55442725,3000,3000,3000,3000,203
|
|
20240705,100800,54833725,3000,3000,3000,3000,57
|
|
20240705,100700,54662725,3000,3000,3000,3000,68
|
|
20240705,100600,54458725,3000,3000,3000,3000,9
|
|
20240705,100500,54431725,3000,3000,3000,3000,409
|
|
20240705,100400,53204725,3000,3000,3000,3000,19
|
|
20240705,100300,53147725,3000,3000,3000,3000,19
|
|
20240705,100200,53090725,3000,3000,3000,3000,23
|
|
20240705,100100,53021725,3000,3000,3000,3000,10
|
|
20240705,100000,52991725,2995,2995,2995,2995,229
|
|
20240705,095900,52305870,2995,2995,2995,2995,3
|
|
20240705,095800,52296885,2995,2995,2995,2995,0
|
|
20240705,095700,52296885,2995,2995,2995,2995,27
|
|
20240705,095600,52216020,2995,2995,2995,2995,18
|
|
20240705,095500,52162110,2995,2995,2995,2995,30
|
|
20240705,095400,52072260,2995,2995,2995,2995,36
|
|
20240705,095300,51964440,2995,2995,2995,2990,76
|
|
20240705,095200,51736845,2995,2995,2995,2995,48
|
|
20240705,095100,51593085,2995,2995,2995,2995,501
|
|
20240705,095000,50092590,2995,2995,2995,2995,42
|
|
20240705,094900,49966800,2995,2995,2995,2995,1
|
|
20240705,094800,49963805,2995,2995,2995,2990,261
|
|
20240705,094700,49182150,2995,2995,2995,2995,9
|
|
20240705,094600,49155195,2995,2995,2995,2995,4
|
|
20240705,094500,49143215,2995,2995,2995,2995,38
|
|
20240705,094400,49029405,2995,2995,2995,2995,1017
|
|
20240705,094300,45983490,2995,2995,2995,2995,58
|
|
20240705,094200,45809780,2995,2995,2995,2995,52
|
|
20240705,094100,45654040,2995,2995,2995,2995,111
|
|
20240705,094000,45321595,2995,2995,2995,2990,488
|
|
20240705,093900,43861535,2995,2995,2995,2990,293
|
|
20240705,093800,42984005,2995,3000,3000,2995,5763
|
|
20240705,093700,25723700,3000,3000,3000,3000,454
|
|
20240705,093600,24361700,3000,3000,3000,3000,31
|
|
20240705,093500,24268700,2995,3000,3000,2995,1001
|
|
20240705,093400,21270700,3000,3000,3000,3000,51
|
|
20240705,093300,21117700,3000,3000,3000,3000,10
|
|
20240705,093200,21087700,3000,3000,3000,3000,0
|
|
20240705,093100,21087700,3000,3000,3000,3000,0
|
|
20240705,093000,21087700,3000,3000,3000,3000,0
|
|
20240705,092900,21087700,3000,3000,3000,3000,0
|
|
20240705,092800,21087700,3000,3000,3000,3000,0
|
|
20240705,092700,21087700,3000,2995,3000,2995,696
|
|
20240705,092600,19000680,3000,2995,3000,2995,34
|
|
20240705,092500,18898830,2995,2995,2995,2995,0
|
|
20240705,092400,18898830,2995,2995,2995,2995,0
|
|
20240705,092300,18898830,2995,3000,3000,2995,11
|
|
20240705,092200,18865880,3000,3000,3000,3000,1000
|
|
20240705,092100,15865880,3000,3000,3000,3000,2
|
|
20240705,092000,15859880,3000,3000,3000,3000,23
|
|
20240705,091900,15790880,3000,2995,3000,2995,160
|
|
20240705,091800,15311520,2995,3000,3000,2995,1029
|
|
20240705,091700,12229570,2995,2995,2995,2995,700
|
|
20240705,091600,10133070,3000,3000,3000,2995,39
|
|
20240705,091500,10016110,3000,3000,3000,3000,3
|
|
20240705,091400,10007110,3000,3000,3000,3000,48
|
|
20240705,091300,9863110,3000,2995,3000,2995,1382
|
|
20240705,091200,5718860,3000,3000,3000,3000,206
|
|
20240705,091100,5100860,3000,3000,3000,3000,6
|
|
20240705,091000,5082860,3000,3000,3000,3000,1
|
|
20240705,090900,5079860,3000,3000,3000,3000,10
|
|
20240705,090800,5049860,2995,3000,3000,2995,115
|
|
20240705,090700,4704935,3000,3000,3000,3000,17
|
|
20240705,090600,4653935,2995,3000,3000,2995,346
|
|
20240705,090500,3615960,3000,2995,3000,2995,41
|
|
20240705,090400,3493010,3000,3000,3000,3000,15
|
|
20240705,090300,3448010,3000,3000,3000,3000,1
|
|
20240705,090200,3445010,3000,3000,3000,3000,2
|
|
20240705,090100,3439010,3000,2995,3000,2995,580
|
|
20240705,090000,1701900,2995,3000,3000,2995,568
|