688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202500,591710410,3010,3010,3010,3010,1140
|
|
20240711,202400,591710410,3010,3010,3010,3010,0
|
|
20240711,202300,591710410,3010,3010,3010,3010,0
|
|
20240711,202200,591710410,3010,3010,3010,3010,0
|
|
20240711,202100,591710410,3010,3010,3010,3010,0
|
|
20240711,202000,591710410,3010,3010,3010,3010,0
|
|
20240711,201900,591710410,3010,3010,3010,3010,0
|
|
20240711,201800,591710410,3010,3010,3010,3010,0
|
|
20240711,201700,591710410,3010,3010,3010,3010,0
|
|
20240711,201600,591710410,3010,3010,3010,3010,0
|
|
20240711,201500,591710410,3010,3010,3010,3010,0
|
|
20240711,201400,591710410,3010,3010,3010,3010,0
|
|
20240711,201300,591710410,3010,3010,3010,3010,0
|
|
20240711,201200,591710410,3010,3010,3010,3010,0
|
|
20240711,201100,591710410,3010,3010,3010,3010,0
|
|
20240711,201000,591710410,3010,3010,3010,3010,0
|
|
20240711,200900,591710410,3010,3010,3010,3010,0
|
|
20240711,200800,591710410,3010,3010,3010,3010,0
|
|
20240711,200700,591710410,3010,3010,3010,3010,0
|
|
20240711,200600,591710410,3010,3010,3010,3010,0
|
|
20240711,200500,591710410,3010,3010,3010,3010,0
|
|
20240711,200400,591710410,3010,3010,3010,3010,0
|
|
20240711,200300,591710410,3010,3010,3010,3010,0
|
|
20240711,200200,591710410,3010,3010,3010,3010,0
|
|
20240711,200100,591710410,3010,3010,3010,3010,0
|
|
20240711,200000,591710410,3010,3010,3010,3010,0
|
|
20240711,195900,591710410,3010,3010,3010,3010,0
|
|
20240711,195800,591710410,3010,3010,3010,3010,0
|
|
20240711,195700,591710410,3010,3010,3010,3010,0
|
|
20240711,195600,591710410,3010,3010,3010,3010,0
|
|
20240711,195500,591710410,3010,3010,3010,3010,1140
|
|
20240711,195400,591710410,3010,3010,3010,3010,0
|
|
20240711,195300,591710410,3010,3010,3010,3010,0
|
|
20240711,195200,591710410,3010,3010,3010,3010,0
|
|
20240711,195100,591710410,3010,3010,3010,3010,0
|
|
20240711,195000,591710410,3010,3010,3010,3010,0
|
|
20240711,194900,591710410,3010,3010,3010,3010,0
|
|
20240711,194800,591710410,3010,3010,3010,3010,0
|
|
20240711,194700,591710410,3010,3010,3010,3010,0
|
|
20240711,194600,591710410,3010,3010,3010,3010,0
|
|
20240711,194500,591710410,3010,3010,3010,3010,0
|
|
20240711,194400,591710410,3010,3010,3010,3010,0
|
|
20240711,194300,591710410,3010,3010,3010,3010,0
|
|
20240711,194200,591710410,3010,3010,3010,3010,0
|
|
20240711,194100,591710410,3010,3010,3010,3010,0
|
|
20240711,194000,591710410,3010,3010,3010,3010,0
|
|
20240711,193900,591710410,3010,3010,3010,3010,0
|
|
20240711,193800,591710410,3010,3010,3010,3010,0
|
|
20240711,193700,591710410,3010,3010,3010,3010,0
|
|
20240711,193600,591710410,3010,3010,3010,3010,0
|
|
20240711,193500,591710410,3010,3010,3010,3010,0
|
|
20240711,193400,591710410,3010,3010,3010,3010,0
|
|
20240711,193300,591710410,3010,3010,3010,3010,0
|
|
20240711,193200,591710410,3010,3010,3010,3010,0
|
|
20240711,193100,591710410,3010,3010,3010,3010,0
|
|
20240711,193000,591710410,3010,3010,3010,3010,0
|
|
20240711,192900,591710410,3010,3010,3010,3010,0
|
|
20240711,192800,591710410,3010,3010,3010,3010,0
|
|
20240711,192700,591710410,3010,3010,3010,3010,0
|
|
20240711,192600,591710410,3010,3010,3010,3010,0
|
|
20240711,192500,591710410,3010,3010,3010,3010,1140
|
|
20240711,192400,591710410,3010,3010,3010,3010,0
|
|
20240711,192300,591710410,3010,3010,3010,3010,0
|
|
20240711,192200,591710410,3010,3010,3010,3010,0
|
|
20240711,192100,591710410,3010,3010,3010,3010,0
|
|
20240711,192000,591710410,3010,3010,3010,3010,0
|
|
20240711,191900,591710410,3010,3010,3010,3010,0
|
|
20240711,191800,591710410,3010,3010,3010,3010,0
|
|
20240711,191700,591710410,3010,3010,3010,3010,0
|
|
20240711,191600,591710410,3010,3010,3010,3010,0
|
|
20240711,191500,591710410,3010,3010,3010,3010,0
|
|
20240711,191400,591710410,3010,3010,3010,3010,0
|
|
20240711,191300,591710410,3010,3010,3010,3010,0
|
|
20240711,191200,591710410,3010,3010,3010,3010,0
|
|
20240711,191100,591710410,3010,3010,3010,3010,0
|
|
20240711,191000,591710410,3010,3010,3010,3010,0
|
|
20240711,190900,591710410,3010,3010,3010,3010,0
|
|
20240711,190800,591710410,3010,3010,3010,3010,0
|
|
20240711,190700,591710410,3010,3010,3010,3010,0
|
|
20240711,190600,591710410,3010,3010,3010,3010,0
|
|
20240711,190500,591710410,3010,3010,3010,3010,0
|
|
20240711,190400,591710410,3010,3010,3010,3010,0
|
|
20240711,190300,591710410,3010,3010,3010,3010,0
|
|
20240711,190200,591710410,3010,3010,3010,3010,0
|
|
20240711,190100,591710410,3010,3010,3010,3010,0
|
|
20240711,190000,591710410,3010,3010,3010,3010,0
|
|
20240711,185900,591710410,3010,3010,3010,3010,0
|
|
20240711,185800,591710410,3010,3010,3010,3010,0
|
|
20240711,185700,591710410,3010,3010,3010,3010,0
|
|
20240711,185600,591710410,3010,3010,3010,3010,0
|
|
20240711,185500,591710410,3010,3010,3010,3010,1140
|
|
20240711,185400,591710410,3010,3010,3010,3010,0
|
|
20240711,185300,591710410,3010,3010,3010,3010,0
|
|
20240711,185200,591710410,3010,3010,3010,3010,0
|
|
20240711,185100,591710410,3010,3010,3010,3010,0
|
|
20240711,185000,591710410,3010,3010,3010,3010,0
|
|
20240711,184900,591710410,3010,3010,3010,3010,0
|
|
20240711,184800,591710410,3010,3010,3010,3010,0
|
|
20240711,184700,591710410,3010,3010,3010,3010,0
|
|
20240711,184600,591710410,3010,3010,3010,3010,0
|
|
20240711,184500,591710410,3010,3010,3010,3010,0
|
|
20240711,184400,591710410,3010,3010,3010,3010,0
|
|
20240711,184300,591710410,3010,3010,3010,3010,0
|
|
20240711,184200,591710410,3010,3010,3010,3010,0
|
|
20240711,184100,591710410,3010,3010,3010,3010,0
|
|
20240711,184000,591710410,3010,3010,3010,3010,0
|
|
20240711,183900,591710410,3010,3010,3010,3010,0
|
|
20240711,183800,591710410,3010,3010,3010,3010,0
|
|
20240711,183700,591710410,3010,3010,3010,3010,0
|
|
20240711,183600,591710410,3010,3010,3010,3010,0
|
|
20240711,183500,591710410,3010,3010,3010,3010,0
|
|
20240711,183400,591710410,3010,3010,3010,3010,0
|
|
20240711,183300,591710410,3010,3010,3010,3010,0
|
|
20240711,183200,591710410,3010,3010,3010,3010,0
|
|
20240711,183100,591710410,3010,3010,3010,3010,0
|
|
20240711,183000,591710410,3010,3010,3010,3010,0
|
|
20240711,182900,591710410,3010,3010,3010,3010,0
|
|
20240711,182800,591710410,3010,3010,3010,3010,0
|
|
20240711,182700,591710410,3010,3010,3010,3010,0
|
|
20240711,182600,591710410,3010,3010,3010,3010,0
|
|
20240711,182500,591710410,3010,3010,3010,3010,1140
|
|
20240711,182400,591710410,3010,3010,3010,3010,0
|
|
20240711,182300,591710410,3010,3010,3010,3010,0
|
|
20240711,182200,591710410,3010,3010,3010,3010,0
|
|
20240711,182100,591710410,3010,3010,3010,3010,0
|
|
20240711,182000,591710410,3010,3010,3010,3010,0
|
|
20240711,181900,591710410,3010,3010,3010,3010,0
|
|
20240711,181800,591710410,3010,3010,3010,3010,0
|
|
20240711,181700,591710410,3010,3010,3010,3010,0
|
|
20240711,181600,591710410,3010,3010,3010,3010,0
|
|
20240711,181500,591710410,3010,3010,3010,3010,0
|
|
20240711,181400,591710410,3010,3010,3010,3010,0
|
|
20240711,181300,591710410,3010,3010,3010,3010,0
|
|
20240711,181200,591710410,3010,3010,3010,3010,0
|
|
20240711,181100,591710410,3010,3010,3010,3010,0
|
|
20240711,181000,591710410,3010,3010,3010,3010,0
|
|
20240711,180900,591710410,3010,3010,3010,3010,0
|
|
20240711,180800,591710410,3010,3010,3010,3010,0
|
|
20240711,180700,591710410,3010,3010,3010,3010,0
|
|
20240711,180600,591710410,3010,3010,3010,3010,0
|
|
20240711,180500,591710410,3010,3010,3010,3010,0
|
|
20240711,180400,591710410,3010,3010,3010,3010,0
|
|
20240711,180300,591710410,3010,3010,3010,3010,0
|
|
20240711,180200,591710410,3010,3010,3010,3010,0
|
|
20240711,180100,591710410,3010,3010,3010,3010,0
|
|
20240711,180000,591710410,3010,3010,3010,3010,0
|
|
20240711,175900,591710410,3010,3010,3010,3010,0
|
|
20240711,175800,591710410,3010,3010,3010,3010,0
|
|
20240711,175700,591710410,3010,3010,3010,3010,0
|
|
20240711,175600,591710410,3010,3010,3010,3010,0
|
|
20240711,175500,591710410,3010,3010,3010,3010,1140
|
|
20240711,175400,591710410,3010,3010,3010,3010,0
|
|
20240711,175300,591710410,3010,3010,3010,3010,0
|
|
20240711,175200,591710410,3010,3010,3010,3010,0
|
|
20240711,175100,591710410,3010,3010,3010,3010,0
|
|
20240711,175000,591710410,3010,3010,3010,3010,0
|
|
20240711,174900,591710410,3010,3010,3010,3010,0
|
|
20240711,174800,591710410,3010,3010,3010,3010,0
|
|
20240711,174700,591710410,3010,3010,3010,3010,0
|
|
20240711,174600,591710410,3010,3010,3010,3010,0
|
|
20240711,174500,591710410,3010,3010,3010,3010,0
|
|
20240711,174400,591710410,3010,3010,3010,3010,0
|
|
20240711,174300,591710410,3010,3010,3010,3010,0
|
|
20240711,174200,591710410,3010,3010,3010,3010,0
|
|
20240711,174100,591710410,3010,3010,3010,3010,0
|
|
20240711,174000,591710410,3010,3010,3010,3010,0
|
|
20240711,173900,591710410,3010,3010,3010,3010,0
|
|
20240711,173800,591710410,3010,3010,3010,3010,0
|
|
20240711,173700,591710410,3010,3010,3010,3010,0
|
|
20240711,173600,591710410,3010,3010,3010,3010,0
|
|
20240711,173500,591710410,3010,3010,3010,3010,0
|
|
20240711,173400,591710410,3010,3010,3010,3010,0
|
|
20240711,173300,591710410,3010,3010,3010,3010,0
|
|
20240711,173200,591710410,3010,3010,3010,3010,0
|
|
20240711,173100,591710410,3010,3010,3010,3010,0
|
|
20240711,173000,591710410,3010,3010,3010,3010,0
|
|
20240711,172900,591710410,3010,3010,3010,3010,0
|
|
20240711,172800,591710410,3010,3010,3010,3010,0
|
|
20240711,172700,591710410,3010,3010,3010,3010,0
|
|
20240711,172600,591710410,3010,3010,3010,3010,0
|
|
20240711,172500,591710410,3010,3010,3010,3010,1140
|
|
20240711,172400,591710410,3010,3010,3010,3010,0
|
|
20240711,172300,591710410,3010,3010,3010,3010,0
|
|
20240711,172200,591710410,3010,3010,3010,3010,0
|
|
20240711,172100,591710410,3010,3010,3010,3010,0
|
|
20240711,172000,591710410,3010,3010,3010,3010,0
|
|
20240711,171900,591710410,3010,3010,3010,3010,0
|
|
20240711,171800,591710410,3010,3010,3010,3010,0
|
|
20240711,171700,591710410,3010,3010,3010,3010,0
|
|
20240711,171600,591710410,3010,3010,3010,3010,0
|
|
20240711,171500,591710410,3010,3010,3010,3010,0
|
|
20240711,171400,591710410,3010,3010,3010,3010,0
|
|
20240711,171300,591710410,3010,3010,3010,3010,0
|
|
20240711,171200,591710410,3010,3010,3010,3010,0
|
|
20240711,171100,591710410,3010,3010,3010,3010,0
|
|
20240711,171000,591710410,3010,3010,3010,3010,0
|
|
20240711,170900,591710410,3010,3010,3010,3010,0
|
|
20240711,170800,591710410,3010,3010,3010,3010,0
|
|
20240711,170700,591710410,3010,3010,3010,3010,0
|
|
20240711,170600,591710410,3010,3010,3010,3010,0
|
|
20240711,170500,591710410,3010,3010,3010,3010,0
|
|
20240711,170400,591710410,3010,3010,3010,3010,0
|
|
20240711,170300,591710410,3010,3010,3010,3010,0
|
|
20240711,170200,591710410,3010,3010,3010,3010,0
|
|
20240711,170100,591710410,3010,3010,3010,3010,0
|
|
20240711,170000,591710410,3010,3010,3010,3010,0
|
|
20240711,165900,591710410,3010,3010,3010,3010,0
|
|
20240711,165800,591710410,3010,3010,3010,3010,0
|
|
20240711,165700,591710410,3010,3010,3010,3010,0
|
|
20240711,165600,591710410,3010,3010,3010,3010,0
|
|
20240711,165500,591710410,3010,3010,3010,3010,1140
|
|
20240711,165400,591710410,3010,3010,3010,3010,0
|
|
20240711,165300,591710410,3010,3010,3010,3010,0
|
|
20240711,165200,591710410,3010,3010,3010,3010,0
|
|
20240711,165100,591710410,3010,3010,3010,3010,0
|
|
20240711,165000,591710410,3010,3010,3010,3010,0
|
|
20240711,164900,591710410,3010,3010,3010,3010,0
|
|
20240711,164800,591710410,3010,3010,3010,3010,0
|
|
20240711,164700,591710410,3010,3010,3010,3010,0
|
|
20240711,164600,591710410,3010,3010,3010,3010,0
|
|
20240711,164500,591710410,3010,3010,3010,3010,0
|
|
20240711,164400,591710410,3010,3010,3010,3010,0
|
|
20240711,164300,591710410,3010,3010,3010,3010,0
|
|
20240711,164200,591710410,3010,3010,3010,3010,0
|
|
20240711,164100,591710410,3010,3010,3010,3010,0
|
|
20240711,164000,591710410,3010,3010,3010,3010,0
|
|
20240711,163900,591710410,3010,3010,3010,3010,0
|
|
20240711,163800,591710410,3010,3010,3010,3010,0
|
|
20240711,163700,591710410,3010,3010,3010,3010,0
|
|
20240711,163600,591710410,3010,3010,3010,3010,0
|
|
20240711,163500,591710410,3010,3010,3010,3010,0
|
|
20240711,163400,591710410,3010,3010,3010,3010,0
|
|
20240711,163300,591710410,3010,3010,3010,3010,0
|
|
20240711,163200,591710410,3010,3010,3010,3010,0
|
|
20240711,163100,591710410,3010,3010,3010,3010,0
|
|
20240711,163000,591710410,3010,3010,3010,3010,0
|
|
20240711,162900,591710410,3010,3010,3010,3010,0
|
|
20240711,162800,591710410,3010,3010,3010,3010,0
|
|
20240711,162700,591710410,3010,3010,3010,3010,0
|
|
20240711,162600,591710410,3010,3010,3010,3010,0
|
|
20240711,162500,591710410,3010,3010,3010,3010,1140
|
|
20240711,162400,591710410,3010,3010,3010,3010,0
|
|
20240711,162300,591710410,3010,3010,3010,3010,0
|
|
20240711,162200,591710410,3010,3010,3010,3010,0
|
|
20240711,162100,591710410,3010,3010,3010,3010,0
|
|
20240711,162000,591710410,3010,3010,3010,3010,0
|
|
20240711,161900,591710410,3010,3010,3010,3010,0
|
|
20240711,161800,591710410,3010,3010,3010,3010,0
|
|
20240711,161700,591710410,3010,3010,3010,3010,0
|
|
20240711,161600,591710410,3010,3010,3010,3010,0
|
|
20240711,161500,591710410,3010,3010,3010,3010,0
|
|
20240711,161400,591710410,3010,3010,3010,3010,0
|
|
20240711,161300,591710410,3010,3010,3010,3010,0
|
|
20240711,161200,591710410,3010,3010,3010,3010,0
|
|
20240711,161100,591710410,3010,3010,3010,3010,0
|
|
20240711,161000,591710410,3010,3010,3010,3010,0
|
|
20240711,160900,591710410,3010,3010,3010,3010,0
|
|
20240711,160800,591710410,3010,3010,3010,3010,0
|
|
20240711,160700,591710410,3010,3010,3010,3010,0
|
|
20240711,160600,591710410,3010,3010,3010,3010,0
|
|
20240711,160500,591710410,3010,3010,3010,3010,0
|
|
20240711,160400,591710410,3010,3010,3010,3010,0
|
|
20240711,160300,591710410,3010,3010,3010,3010,0
|
|
20240711,160200,591710410,3010,3010,3010,3010,0
|
|
20240711,160100,591710410,3010,3010,3010,3010,0
|
|
20240711,160000,591710410,3010,3010,3010,3010,0
|
|
20240711,155900,591710410,3010,3010,3010,3010,0
|
|
20240711,155800,591710410,3010,3010,3010,3010,0
|
|
20240711,155700,591710410,3010,3010,3010,3010,0
|
|
20240711,155600,591710410,3010,3010,3010,3010,0
|
|
20240711,155500,591710410,3010,3010,3010,3010,1140
|
|
20240711,155400,591710410,3010,3010,3010,3010,0
|
|
20240711,155300,591710410,3010,3010,3010,3010,0
|
|
20240711,155200,591710410,3010,3010,3010,3010,0
|
|
20240711,155100,591710410,3010,3010,3010,3010,0
|
|
20240711,155000,591710410,3010,3010,3010,3010,0
|
|
20240711,154900,591710410,3010,3010,3010,3010,0
|
|
20240711,154800,591710410,3010,3010,3010,3010,0
|
|
20240711,154700,591710410,3010,3010,3010,3010,0
|
|
20240711,154600,591710410,3010,3010,3010,3010,0
|
|
20240711,154500,591710410,3010,3010,3010,3010,0
|
|
20240711,154400,591710410,3010,3010,3010,3010,0
|
|
20240711,154300,591710410,3010,3010,3010,3010,0
|
|
20240711,154200,591710410,3010,3010,3010,3010,0
|
|
20240711,154100,591710410,3010,3010,3010,3010,0
|
|
20240711,154000,591710410,3010,3010,3010,3010,0
|
|
20240711,153900,591710410,3010,3010,3010,3010,0
|
|
20240711,153800,591710410,3010,3010,3010,3010,0
|
|
20240711,153700,591710410,3010,3010,3010,3010,0
|
|
20240711,153600,591710410,3010,3010,3010,3010,0
|
|
20240711,153500,591710410,3010,3010,3010,3010,0
|
|
20240711,153400,591710410,3010,3010,3010,3010,0
|
|
20240711,153300,591710410,3010,3010,3010,3010,0
|
|
20240711,153200,591710410,3010,3010,3010,3010,0
|
|
20240711,153100,591710410,3010,3010,3010,3010,0
|
|
20240711,153000,591710410,3010,3010,3010,3010,1140
|
|
20240711,152900,588279010,3010,3010,3010,3010,0
|
|
20240711,152800,588279010,3010,3010,3010,3010,0
|
|
20240711,152700,588279010,3010,3010,3010,3010,0
|
|
20240711,152600,588279010,3010,3010,3010,3010,0
|
|
20240711,152500,588279010,3010,3010,3010,3010,0
|
|
20240711,152400,588279010,3010,3010,3010,3010,0
|
|
20240711,152300,588279010,3010,3010,3010,3010,0
|
|
20240711,152200,588279010,3010,3010,3010,3010,0
|
|
20240711,152100,588279010,3010,3010,3010,3010,0
|
|
20240711,152000,588279010,3010,3010,3010,3010,0
|
|
20240711,151900,588279010,3010,3010,3010,3010,450
|
|
20240711,151800,586924510,3010,3000,3010,3000,71
|
|
20240711,151700,586710930,3010,2995,3010,2995,887
|
|
20240711,151600,584046430,3000,3000,3000,3000,362
|
|
20240711,151500,582960430,3010,3000,3010,3000,905
|
|
20240711,151400,580242675,3000,3000,3000,3000,359
|
|
20240711,151300,579165675,3000,3005,3005,3000,860
|
|
20240711,151200,576583175,3000,3000,3010,3000,1361
|
|
20240711,151100,572490155,2995,3000,3000,2995,370
|
|
20240711,151000,571381950,2995,2995,3010,2995,1023
|
|
20240711,150900,568308520,3010,3010,3015,3010,15932
|
|
20240711,150800,520353055,3010,3000,3010,3000,819
|
|
20240711,150700,517895535,3000,3000,3010,3000,361
|
|
20240711,150600,516812525,3000,2995,3000,2995,359
|
|
20240711,150500,515737315,2995,2995,2995,2995,360
|
|
20240711,150400,514659115,2995,2995,2995,2995,358
|
|
20240711,150300,513586905,3005,3005,3010,3000,20403
|
|
20240711,150200,452284225,2995,3005,3005,2995,482
|
|
20240711,150100,450837620,3005,3005,3005,2995,511
|
|
20240711,150000,449305665,3005,3000,3005,3000,453
|
|
20240711,145900,447946200,3000,3000,3005,3000,940
|
|
20240711,145800,445125080,2995,2995,2995,2995,361
|
|
20240711,145700,444043885,2995,3005,3005,2995,374
|
|
20240711,145600,442923615,2995,2995,3005,2995,432
|
|
20240711,145500,441629055,3005,2995,3005,2995,659
|
|
20240711,145400,439650570,2995,2995,3005,2995,549
|
|
20240711,145300,438002645,3005,3005,3005,2995,438
|
|
20240711,145200,436690035,2995,2995,3005,2995,650
|
|
20240711,145100,434740405,3005,3005,3005,2995,577
|
|
20240711,145000,433010110,3005,2995,3005,2995,894
|
|
20240711,144900,430330810,3005,2995,3005,2995,374
|
|
20240711,144800,429210540,2995,2995,2995,2995,360
|
|
20240711,144700,428132340,3000,3005,3005,3000,513
|
|
20240711,144600,426592560,2995,2995,2995,2995,358
|
|
20240711,144500,425520350,2995,2995,2995,2995,357
|
|
20240711,144400,424451135,2995,2995,2995,2995,358
|
|
20240711,144300,423378925,2995,2995,2995,2995,357
|
|
20240711,144200,422309710,2995,2995,2995,2995,358
|
|
20240711,144100,421237500,3000,2995,3000,2995,715
|
|
20240711,144000,419094285,2995,2995,2995,2995,358
|
|
20240711,143900,418022075,2995,2995,2995,2995,357
|
|
20240711,143800,416952860,3000,3000,3000,3000,358
|
|
20240711,143700,415878860,3000,3000,3000,3000,357
|
|
20240711,143600,414807860,3000,3000,3000,3000,358
|
|
20240711,143500,413733860,3000,3000,3000,3000,358
|
|
20240711,143400,412659860,3000,3005,3005,3000,446
|
|
20240711,143300,411321415,3000,3000,3005,3000,768
|
|
20240711,143200,409017150,3000,3000,3000,3000,358
|
|
20240711,143100,407943150,3000,3000,3000,3000,357
|
|
20240711,143000,406872150,3000,3000,3000,3000,358
|
|
20240711,142900,405798150,3000,3000,3000,3000,458
|
|
20240711,142800,404424150,3000,3000,3005,3000,378
|
|
20240711,142700,403290145,3000,3000,3000,3000,458
|
|
20240711,142600,401916145,3000,3000,3005,3000,481
|
|
20240711,142500,400473030,3000,3005,3005,3000,727
|
|
20240711,142400,398292015,3000,3000,3000,3000,815
|
|
20240711,142300,395847015,3005,2995,3005,2995,1035
|
|
20240711,142200,392740920,3005,2995,3005,2995,967
|
|
20240711,142100,389839205,2995,3005,3005,2995,368
|
|
20240711,142000,388736945,2995,2995,3005,2995,1407
|
|
20240711,141900,384513575,3000,3000,3000,2995,565
|
|
20240711,141800,382820365,3000,2995,3000,2995,490
|
|
20240711,141700,381352650,2995,2995,2995,2995,462
|
|
20240711,141600,379968960,2995,2995,2995,2995,358
|
|
20240711,141500,378896750,2995,2995,2995,2995,815
|
|
20240711,141400,376455825,2995,2995,2995,2995,357
|
|
20240711,141300,375386610,2995,2995,3000,2995,460
|
|
20240711,141200,374008900,2995,3000,3000,2995,475
|
|
20240711,141100,372586185,2995,3000,3000,2995,359
|
|
20240711,141000,371510975,2995,2995,2995,2995,558
|
|
20240711,140900,369839765,2995,2995,2995,2995,537
|
|
20240711,140800,368231450,2995,2995,2995,2995,358
|
|
20240711,140700,367159240,2995,2995,2995,2995,457
|
|
20240711,140600,365790525,2995,2995,2995,2995,715
|
|
20240711,140500,363649100,3000,2995,3000,2995,458
|
|
20240711,140400,362276890,2995,2995,2995,2995,358
|
|
20240711,140300,361204680,2995,2995,2995,2995,462
|
|
20240711,140200,359820990,3000,2995,3000,2995,451
|
|
20240711,140100,358469780,2995,2995,3000,2995,459
|
|
20240711,140000,357095065,2995,2995,2995,2995,458
|
|
20240711,135900,355723355,2995,2995,2995,2995,357
|
|
20240711,135800,354654140,2995,2995,2995,2995,816
|
|
20240711,135700,352210220,3005,2995,3005,2995,460
|
|
20240711,135600,350831990,3005,3005,3005,2995,473
|
|
20240711,135500,349413155,3000,3000,3000,3000,457
|
|
20240711,135400,348042155,3005,3005,3005,3000,460
|
|
20240711,135300,346662145,3000,3000,3000,3000,357
|
|
20240711,135200,345591145,3000,3000,3000,3000,458
|
|
20240711,135100,344217145,3000,3000,3000,3000,458
|
|
20240711,135000,342843145,3005,3000,3005,3000,539
|
|
20240711,134900,341225385,3000,3000,3005,3000,886
|
|
20240711,134800,338567030,3005,3005,3005,3000,6351
|
|
20240711,134700,319484565,3000,3000,3000,3000,30
|
|
20240711,134600,319394565,3000,3000,3000,3000,100
|
|
20240711,134500,319094565,3000,3005,3005,3000,105
|
|
20240711,134400,318779540,3005,3005,3005,3005,0
|
|
20240711,134300,318779540,3005,3005,3005,3000,435
|
|
20240711,134200,317472865,3000,3000,3005,3000,170
|
|
20240711,134100,316962615,3005,3005,3005,3005,33
|
|
20240711,134000,316863450,3005,3005,3005,3000,133
|
|
20240711,133900,316464305,3005,3000,3005,3000,153
|
|
20240711,133800,316005040,3005,3005,3005,3005,54
|
|
20240711,133700,315842770,3005,3005,3005,3000,135
|
|
20240711,133600,315437595,3005,3000,3005,3000,229
|
|
20240711,133500,314750150,3005,3000,3005,3000,199
|
|
20240711,133400,314152905,3005,3005,3005,3000,2377
|
|
20240711,133300,307010520,3000,3005,3005,3000,102
|
|
20240711,133200,306704510,3000,3000,3000,3000,60
|
|
20240711,133100,306524510,3000,3005,3005,3000,42
|
|
20240711,133000,306398500,3000,2995,3000,2995,108
|
|
20240711,132900,306075000,2995,2995,2995,2995,0
|
|
20240711,132800,306075000,2995,2995,2995,2995,100
|
|
20240711,132700,305775500,2995,2995,2995,2995,100
|
|
20240711,132600,305476000,2995,2995,2995,2995,0
|
|
20240711,132500,305476000,2995,3000,3005,2995,110
|
|
20240711,132400,305146490,2995,2995,2995,2995,100
|
|
20240711,132300,304846990,2995,2995,2995,2995,0
|
|
20240711,132200,304846990,2995,2995,2995,2995,100
|
|
20240711,132100,304547490,3000,2995,3000,2995,209
|
|
20240711,132000,303920990,3000,3000,3000,3000,0
|
|
20240711,131900,303920990,3000,3000,3000,3000,0
|
|
20240711,131800,303920990,3000,3000,3000,3000,100
|
|
20240711,131700,303620990,3005,3005,3005,3005,1
|
|
20240711,131600,303617985,2995,3000,3000,2995,172
|
|
20240711,131500,303102825,2995,3000,3000,2995,610
|
|
20240711,131400,301275825,3000,3000,3000,3000,18
|
|
20240711,131300,301221825,2995,2995,2995,2995,100
|
|
20240711,131200,300922325,2995,2995,2995,2995,1
|
|
20240711,131100,300919330,3005,3000,3005,3000,46
|
|
20240711,131000,300781275,2995,2995,3000,2995,282
|
|
20240711,130900,299936275,3000,3000,3000,3000,5013
|
|
20240711,130800,284897275,3000,3000,3000,3000,0
|
|
20240711,130700,284897275,3000,3005,3005,3000,110
|
|
20240711,130600,284567225,3005,3000,3005,3000,1438
|
|
20240711,130500,280249885,3000,3000,3000,3000,0
|
|
20240711,130400,280249885,3000,3005,3005,3000,102
|
|
20240711,130300,279943875,3005,3000,3005,3000,200
|
|
20240711,130200,279343375,3000,3000,3000,3000,0
|
|
20240711,130100,279343375,3000,3005,3005,3000,101
|
|
20240711,130000,279040370,3000,3000,3000,3000,100
|
|
20240711,125900,278740370,3000,3000,3000,3000,0
|
|
20240711,125800,278740370,3000,3000,3000,3000,100
|
|
20240711,125700,278440370,3000,3000,3000,3000,100
|
|
20240711,125600,278140370,3000,3000,3000,3000,0
|
|
20240711,125500,278140370,3000,2995,3000,2995,106
|
|
20240711,125400,277822870,2995,3000,3000,2995,101
|
|
20240711,125300,277520370,2995,2995,2995,2995,0
|
|
20240711,125200,277520370,2995,3000,3000,2995,112
|
|
20240711,125100,277184870,2995,3000,3000,2995,109
|
|
20240711,125000,276858370,3000,3000,3000,3000,100
|
|
20240711,124900,276558370,3000,3005,3005,3000,9
|
|
20240711,124800,276531355,2995,2995,2995,2995,197
|
|
20240711,124700,275941340,2995,2995,2995,2995,0
|
|
20240711,124600,275941340,2995,2995,2995,2995,100
|
|
20240711,124500,275641840,3000,3005,3005,3000,108
|
|
20240711,124400,275317815,3000,3000,3000,3000,0
|
|
20240711,124300,275317815,3000,3005,3005,3000,495
|
|
20240711,124200,273831840,3005,3005,3005,3000,206
|
|
20240711,124100,273213310,3005,3005,3005,3005,370
|
|
20240711,124000,272101460,3000,3005,3005,3000,103
|
|
20240711,123900,271792445,3005,3005,3005,3000,470
|
|
20240711,123800,270380595,3005,3000,3005,3000,68
|
|
20240711,123700,270176590,2995,3000,3000,2995,120
|
|
20240711,123600,269817090,3000,3000,3000,3000,13
|
|
20240711,123500,269778090,3005,3000,3005,3000,233
|
|
20240711,123400,269077945,3000,2995,3000,2995,185
|
|
20240711,123300,268523445,3000,3000,3000,3000,11
|
|
20240711,123200,268490445,3005,3005,3005,3005,67
|
|
20240711,123100,268289110,3005,2995,3005,2995,3156
|
|
20240711,123000,258830660,3005,3000,3005,3000,121
|
|
20240711,122900,258467555,3005,3005,3005,3005,178
|
|
20240711,122800,257932665,3000,3005,3005,3000,807
|
|
20240711,122700,255508130,3000,3005,3005,2995,338
|
|
20240711,122600,254494770,3005,3005,3005,3005,36
|
|
20240711,122500,254386590,3000,3005,3005,2995,343
|
|
20240711,122400,253358250,3005,3005,3005,2995,157
|
|
20240711,122300,252887205,3000,3000,3000,3000,0
|
|
20240711,122200,252887205,3000,3000,3000,3000,100
|
|
20240711,122100,252587205,3005,3000,3005,3000,144
|
|
20240711,122000,252154985,3005,3005,3005,3005,0
|
|
20240711,121900,252154985,3005,3000,3005,3000,3617
|
|
20240711,121800,241288405,3000,3000,3000,2995,171
|
|
20240711,121700,240775905,3000,3000,3000,3000,6
|
|
20240711,121600,240757905,3000,3005,3005,3000,24
|
|
20240711,121500,240685845,3005,2995,3005,2995,234
|
|
20240711,121400,239984090,3000,3000,3000,3000,4
|
|
20240711,121300,239972090,3000,3000,3000,3000,13
|
|
20240711,121200,239933090,3005,3000,3005,3000,124
|
|
20240711,121100,239560970,3005,3005,3005,3005,5
|
|
20240711,121000,239545945,3000,3000,3000,3000,100
|
|
20240711,120900,239245945,3005,3005,3005,3000,136
|
|
20240711,120800,238837765,3005,3005,3005,3005,39
|
|
20240711,120700,238720570,3000,3005,3005,3000,111
|
|
20240711,120600,238387515,3005,3005,3005,3000,133
|
|
20240711,120500,237988350,3005,3005,3005,3000,140
|
|
20240711,120400,237568150,3005,3005,3005,3000,313
|
|
20240711,120300,236628085,3000,3000,3000,2995,1348
|
|
20240711,120200,232584585,3000,3000,3000,3000,6133
|
|
20240711,120100,214185585,3000,3000,3000,2995,131
|
|
20240711,120000,213793085,3000,2995,3000,2995,106
|
|
20240711,115900,213475585,3000,3000,3000,3000,29
|
|
20240711,115800,213388585,3000,3000,3000,2995,109
|
|
20240711,115700,213062085,3000,3000,3000,2995,138
|
|
20240711,115600,212648585,3000,3000,3000,3000,34
|
|
20240711,115500,212546585,3000,3000,3000,2995,217
|
|
20240711,115400,211896085,2995,3000,3000,2995,3920
|
|
20240711,115300,200137090,3000,3000,3000,3000,90
|
|
20240711,115200,199867090,2995,3000,3000,2995,128
|
|
20240711,115100,199483590,3000,3000,3000,2995,2593
|
|
20240711,115000,191705090,2995,2995,2995,2995,0
|
|
20240711,114900,191705090,2995,2995,2995,2995,100
|
|
20240711,114800,191405590,2995,2995,2995,2995,100
|
|
20240711,114700,191106090,2995,2995,2995,2995,0
|
|
20240711,114600,191106090,2995,2995,2995,2995,100
|
|
20240711,114500,190806590,2995,2995,2995,2995,100
|
|
20240711,114400,190507090,2995,2995,2995,2995,0
|
|
20240711,114300,190507090,2995,2995,2995,2995,100
|
|
20240711,114200,190207590,2995,2995,2995,2995,100
|
|
20240711,114100,189908090,2995,2995,2995,2995,0
|
|
20240711,114000,189908090,2995,2995,2995,2995,100
|
|
20240711,113900,189608590,2995,2995,2995,2995,100
|
|
20240711,113800,189309090,2995,2995,2995,2995,0
|
|
20240711,113700,189309090,2995,3000,3000,2995,101
|
|
20240711,113600,189006590,3000,2995,3000,2995,160
|
|
20240711,113500,188527340,3000,3000,3000,3000,7
|
|
20240711,113400,188506340,2995,2995,2995,2995,100
|
|
20240711,113300,188206840,3000,2995,3000,2995,105
|
|
20240711,113200,187892340,2995,2995,2995,2995,0
|
|
20240711,113100,187892340,2995,2995,2995,2995,100
|
|
20240711,113000,187592840,2995,2995,2995,2995,118
|
|
20240711,112900,187239430,3000,2995,3000,2995,19
|
|
20240711,112800,187182515,2995,2995,2995,2995,213
|
|
20240711,112700,186544580,2995,2995,3000,2995,146
|
|
20240711,112600,186107260,2995,2995,2995,2995,35
|
|
20240711,112500,186002435,2995,3000,3000,2995,149
|
|
20240711,112400,185556115,2995,2995,2995,2995,36
|
|
20240711,112300,185448295,2995,2995,2995,2995,36
|
|
20240711,112200,185340475,2995,2995,2995,2995,223
|
|
20240711,112100,184672590,2995,2995,3000,2995,167
|
|
20240711,112000,184172420,2995,2995,2995,2995,35
|
|
20240711,111900,184067595,2995,2995,2995,2995,136
|
|
20240711,111800,183660275,2995,3000,3000,2995,48
|
|
20240711,111700,183516455,2995,2995,2995,2995,18
|
|
20240711,111600,183462545,2995,2995,2995,2995,556
|
|
20240711,111500,181797325,2995,2995,2995,2995,100
|
|
20240711,111400,181497825,3000,3000,3000,3000,4
|
|
20240711,111300,181485825,2995,2995,2995,2995,100
|
|
20240711,111200,181186325,3000,3000,3000,3000,501
|
|
20240711,111100,179683325,2995,2995,2995,2995,0
|
|
20240711,111000,179683325,2995,2995,2995,2995,180
|
|
20240711,110900,179144225,3000,2995,3000,2995,1100
|
|
20240711,110800,175844725,2995,2995,2995,2995,0
|
|
20240711,110700,175844725,2995,3000,3000,2995,104
|
|
20240711,110600,175533225,3000,2995,3000,2995,1017
|
|
20240711,110500,172487305,3000,3000,3000,3000,5
|
|
20240711,110400,172472305,2995,3000,3000,2995,106
|
|
20240711,110300,172154805,3000,2995,3000,2995,108
|
|
20240711,110200,171831305,3000,3000,3000,3000,25
|
|
20240711,110100,171756305,2995,3000,3000,2995,104
|
|
20240711,110000,171444805,3000,2995,3000,2995,103
|
|
20240711,105900,171136305,3000,3000,3000,3000,2
|
|
20240711,105800,171130305,2995,2995,2995,2995,100
|
|
20240711,105700,170830805,3000,3000,3000,2995,604
|
|
20240711,105600,169019305,3000,3000,3000,3000,12949
|
|
20240711,105500,130172305,3000,3000,3000,3000,100
|
|
20240711,105400,129872305,3000,3000,3000,3000,300
|
|
20240711,105300,128972305,3000,3000,3000,3000,250
|
|
20240711,105200,128222305,3000,3000,3005,3000,898
|
|
20240711,105100,125525805,3005,3000,3005,3000,102
|
|
20240711,105000,125219800,3000,3000,3000,3000,0
|
|
20240711,104900,125219800,3000,3000,3000,3000,100
|
|
20240711,104800,124919800,3005,3000,3005,3000,110
|
|
20240711,104700,124589750,3000,3000,3000,3000,1
|
|
20240711,104600,124586750,3000,3000,3000,3000,100
|
|
20240711,104500,124286750,3000,3000,3000,3000,100
|
|
20240711,104400,123986750,3000,3000,3000,3000,100
|
|
20240711,104300,123686750,3000,3000,3000,3000,110
|
|
20240711,104200,123356750,3000,3000,3000,3000,100
|
|
20240711,104100,123056750,3000,3000,3000,3000,0
|
|
20240711,104000,123056750,3000,3000,3000,3000,250
|
|
20240711,103900,122306750,3000,3000,3000,3000,100
|
|
20240711,103800,122006750,3000,3000,3000,3000,0
|
|
20240711,103700,122006750,3000,3000,3000,3000,100
|
|
20240711,103600,121706750,3000,3000,3000,3000,1300
|
|
20240711,103500,117806750,3000,3000,3000,3000,25
|
|
20240711,103400,117731750,3000,3000,3000,3000,400
|
|
20240711,103300,116531750,3000,3000,3000,3000,103
|
|
20240711,103200,116222750,3005,3005,3005,3005,1
|
|
20240711,103100,116219745,3005,3000,3005,3000,102
|
|
20240711,103000,115913735,3005,3000,3005,3000,101
|
|
20240711,102900,115610730,3000,3000,3000,3000,0
|
|
20240711,102800,115610730,3000,3000,3000,3000,100
|
|
20240711,102700,115310730,3000,3000,3000,3000,100
|
|
20240711,102600,115010730,3000,3000,3000,3000,0
|
|
20240711,102500,115010730,3000,3000,3000,3000,100
|
|
20240711,102400,114710730,3000,3000,3000,3000,100
|
|
20240711,102300,114410730,3005,3005,3005,3005,3
|
|
20240711,102200,114401715,3000,3000,3000,3000,100
|
|
20240711,102100,114101715,3000,3005,3005,3000,152
|
|
20240711,102000,113645470,3000,3005,3005,3000,588
|
|
20240711,101900,111881415,3000,3005,3005,3000,543
|
|
20240711,101800,110250200,3010,3005,3010,3005,139
|
|
20240711,101700,109832310,3010,3005,3010,3005,111
|
|
20240711,101600,109498660,3005,3005,3005,3005,8
|
|
20240711,101500,109474620,3010,3000,3010,3000,121
|
|
20240711,101400,109111415,3005,3005,3005,3005,1116
|
|
20240711,101300,105757835,3000,3005,3005,3000,103
|
|
20240711,101200,105448820,3000,3000,3005,3000,644
|
|
20240711,101100,103516815,3005,3005,3005,3005,0
|
|
20240711,101000,103516815,3005,3000,3005,3000,675
|
|
20240711,100900,101488940,3005,3000,3005,3000,411
|
|
20240711,100800,100254385,3005,3005,3005,3005,6
|
|
20240711,100700,100236355,3000,3000,3000,3000,100
|
|
20240711,100600,99936355,3005,3005,3005,3005,2
|
|
20240711,100500,99930345,3010,3005,3010,3005,8230
|
|
20240711,100400,75199190,3005,3005,3005,3000,191
|
|
20240711,100300,74625735,3005,3000,3005,3000,196
|
|
20240711,100200,74037255,3005,3005,3005,3005,130
|
|
20240711,100100,73646605,3000,3005,3005,3000,184
|
|
20240711,100000,73094185,3005,3000,3005,3000,177
|
|
20240711,095900,72562800,3005,3005,3005,3000,174
|
|
20240711,095800,72040400,3005,3005,3005,3000,219
|
|
20240711,095700,71382805,3005,3000,3005,3000,195
|
|
20240711,095600,70797330,3005,3005,3005,3005,0
|
|
20240711,095500,70797330,3005,3005,3005,3000,277
|
|
20240711,095400,69965445,3005,3000,3005,3000,283
|
|
20240711,095300,69115530,3005,3005,3005,3000,3952
|
|
20240711,095200,57249770,3005,3005,3005,3000,2203
|
|
20240711,095100,50630255,3005,3000,3005,3000,201
|
|
20240711,095000,50026755,3005,3005,3005,3005,44
|
|
20240711,094900,49894535,3005,3000,3005,3000,216
|
|
20240711,094800,49245955,3005,3000,3005,3000,977
|
|
20240711,094700,46314070,3005,3005,3005,3005,273
|
|
20240711,094600,45493705,3005,3005,3005,3000,554
|
|
20240711,094500,43831435,3005,3005,3005,3000,442
|
|
20240711,094400,42505080,3005,3005,3005,3000,860
|
|
20240711,094300,39922100,3005,3005,3005,3000,224
|
|
20240711,094200,39249480,3005,3005,3005,3000,138
|
|
20240711,094100,38835290,3005,3005,3005,3005,18
|
|
20240711,094000,38781200,3005,3005,3005,3000,265
|
|
20240711,093900,37985375,3005,3005,3005,3000,311
|
|
20240711,093800,37051320,3005,3005,3005,3005,113
|
|
20240711,093700,36711755,3005,3005,3005,3000,230
|
|
20240711,093600,36021105,3005,3005,3005,3000,260
|
|
20240711,093500,35240305,3000,3005,3005,3000,117
|
|
20240711,093400,34889220,3005,3005,3005,3000,270
|
|
20240711,093300,34078870,3005,3000,3005,3000,156
|
|
20240711,093200,33610590,3005,3005,3005,3005,3
|
|
20240711,093100,33601575,3005,3005,3005,3000,295
|
|
20240711,093000,32715600,3005,3005,3005,3000,106
|
|
20240711,092900,32397570,3005,3005,3005,3005,0
|
|
20240711,092800,32397570,3005,3005,3005,3005,2
|
|
20240711,092700,32391560,3005,3005,3005,3005,13
|
|
20240711,092600,32352495,3005,3000,3005,3000,200
|
|
20240711,092500,31751995,3005,3005,3005,3005,0
|
|
20240711,092400,31751995,3005,3005,3005,3005,0
|
|
20240711,092300,31751995,3005,3005,3005,3005,0
|
|
20240711,092200,31751995,3005,3005,3005,3005,0
|
|
20240711,092100,31751995,3005,3005,3005,3000,156
|
|
20240711,092000,31283765,3005,3005,3005,3005,30
|
|
20240711,091900,31193615,3005,3005,3005,3005,635
|
|
20240711,091800,29285440,3005,3000,3005,3000,71
|
|
20240711,091700,29072435,3005,3005,3005,3005,0
|
|
20240711,091600,29072435,3005,3000,3005,3000,502
|
|
20240711,091500,27565925,3000,3000,3000,3000,200
|
|
20240711,091400,26965925,3005,3005,3005,3005,22
|
|
20240711,091300,26899815,3000,3005,3005,3000,1474
|
|
20240711,091200,22477795,3005,3005,3005,3005,13
|
|
20240711,091100,22438730,3005,3005,3005,3005,5
|
|
20240711,091000,22423705,3000,3005,3005,3000,103
|
|
20240711,090900,22114690,3005,3005,3005,3005,1
|
|
20240711,090800,22111685,3005,3005,3005,3005,12
|
|
20240711,090700,22075625,3005,3005,3005,3005,20
|
|
20240711,090600,22015525,3010,3010,3010,3010,2
|
|
20240711,090500,22009505,3010,3010,3010,3010,40
|
|
20240711,090400,21889105,3010,3005,3010,3005,1620
|
|
20240711,090300,17018495,3005,3005,3005,3005,5013
|
|
20240711,090200,1954430,3005,3005,3005,3005,18
|
|
20240711,090100,1900340,3005,3005,3005,3005,150
|
|
20240711,090000,1449590,3005,2995,3005,2995,484
|