644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194100,146987415,4000,4000,4000,4000,3849
|
|
20240719,194000,146987415,4000,4000,4000,4000,0
|
|
20240719,193900,146987415,4000,4000,4000,4000,0
|
|
20240719,193800,146987415,4000,4000,4000,4000,0
|
|
20240719,193700,146987415,4000,4000,4000,4000,0
|
|
20240719,193600,146987415,4000,4000,4000,4000,0
|
|
20240719,193500,146987415,4000,4000,4000,4000,0
|
|
20240719,193400,146987415,4000,4000,4000,4000,0
|
|
20240719,193300,146987415,4000,4000,4000,4000,0
|
|
20240719,193200,146987415,4000,4000,4000,4000,0
|
|
20240719,193100,146987415,4000,4000,4000,4000,0
|
|
20240719,193000,146987415,4000,4000,4000,4000,0
|
|
20240719,192900,146987415,4000,4000,4000,4000,0
|
|
20240719,192800,146987415,4000,4000,4000,4000,0
|
|
20240719,192700,146987415,4000,4000,4000,4000,0
|
|
20240719,192600,146987415,4000,4000,4000,4000,0
|
|
20240719,192500,146987415,4000,4000,4000,4000,0
|
|
20240719,192400,146987415,4000,4000,4000,4000,0
|
|
20240719,192300,146987415,4000,4000,4000,4000,0
|
|
20240719,192200,146987415,4000,4000,4000,4000,0
|
|
20240719,192100,146987415,4000,4000,4000,4000,0
|
|
20240719,192000,146987415,4000,4000,4000,4000,0
|
|
20240719,191900,146987415,4000,4000,4000,4000,0
|
|
20240719,191800,146987415,4000,4000,4000,4000,0
|
|
20240719,191700,146987415,4000,4000,4000,4000,0
|
|
20240719,191600,146987415,4000,4000,4000,4000,0
|
|
20240719,191500,146987415,4000,4000,4000,4000,0
|
|
20240719,191400,146987415,4000,4000,4000,4000,0
|
|
20240719,191300,146987415,4000,4000,4000,4000,0
|
|
20240719,191200,146987415,4000,4000,4000,4000,0
|
|
20240719,191100,146987415,4000,4000,4000,4000,3849
|
|
20240719,191000,146987415,4000,4000,4000,4000,0
|
|
20240719,190900,146987415,4000,4000,4000,4000,0
|
|
20240719,190800,146987415,4000,4000,4000,4000,0
|
|
20240719,190700,146987415,4000,4000,4000,4000,0
|
|
20240719,190600,146987415,4000,4000,4000,4000,0
|
|
20240719,190500,146987415,4000,4000,4000,4000,0
|
|
20240719,190400,146987415,4000,4000,4000,4000,0
|
|
20240719,190300,146987415,4000,4000,4000,4000,0
|
|
20240719,190200,146987415,4000,4000,4000,4000,0
|
|
20240719,190100,146987415,4000,4000,4000,4000,0
|
|
20240719,190000,146987415,4000,4000,4000,4000,0
|
|
20240719,185900,146987415,4000,4000,4000,4000,0
|
|
20240719,185800,146987415,4000,4000,4000,4000,0
|
|
20240719,185700,146987415,4000,4000,4000,4000,0
|
|
20240719,185600,146987415,4000,4000,4000,4000,0
|
|
20240719,185500,146987415,4000,4000,4000,4000,0
|
|
20240719,185400,146987415,4000,4000,4000,4000,0
|
|
20240719,185300,146987415,4000,4000,4000,4000,0
|
|
20240719,185200,146987415,4000,4000,4000,4000,0
|
|
20240719,185100,146987415,4000,4000,4000,4000,0
|
|
20240719,185000,146987415,4000,4000,4000,4000,0
|
|
20240719,184900,146987415,4000,4000,4000,4000,0
|
|
20240719,184800,146987415,4000,4000,4000,4000,0
|
|
20240719,184700,146987415,4000,4000,4000,4000,0
|
|
20240719,184600,146987415,4000,4000,4000,4000,0
|
|
20240719,184500,146987415,4000,4000,4000,4000,0
|
|
20240719,184400,146987415,4000,4000,4000,4000,0
|
|
20240719,184300,146987415,4000,4000,4000,4000,0
|
|
20240719,184200,146987415,4000,4000,4000,4000,0
|
|
20240719,184100,146987415,4000,4000,4000,4000,3849
|
|
20240719,184000,146987415,4000,4000,4000,4000,0
|
|
20240719,183900,146987415,4000,4000,4000,4000,0
|
|
20240719,183800,146987415,4000,4000,4000,4000,0
|
|
20240719,183700,146987415,4000,4000,4000,4000,0
|
|
20240719,183600,146987415,4000,4000,4000,4000,0
|
|
20240719,183500,146987415,4000,4000,4000,4000,0
|
|
20240719,183400,146987415,4000,4000,4000,4000,0
|
|
20240719,183300,146987415,4000,4000,4000,4000,0
|
|
20240719,183200,146987415,4000,4000,4000,4000,0
|
|
20240719,183100,146987415,4000,4000,4000,4000,0
|
|
20240719,183000,146987415,4000,4000,4000,4000,0
|
|
20240719,182900,146987415,4000,4000,4000,4000,0
|
|
20240719,182800,146987415,4000,4000,4000,4000,0
|
|
20240719,182700,146987415,4000,4000,4000,4000,0
|
|
20240719,182600,146987415,4000,4000,4000,4000,0
|
|
20240719,182500,146987415,4000,4000,4000,4000,0
|
|
20240719,182400,146987415,4000,4000,4000,4000,0
|
|
20240719,182300,146987415,4000,4000,4000,4000,0
|
|
20240719,182200,146987415,4000,4000,4000,4000,0
|
|
20240719,182100,146987415,4000,4000,4000,4000,0
|
|
20240719,182000,146987415,4000,4000,4000,4000,0
|
|
20240719,181900,146987415,4000,4000,4000,4000,0
|
|
20240719,181800,146987415,4000,4000,4000,4000,0
|
|
20240719,181700,146987415,4000,4000,4000,4000,0
|
|
20240719,181600,146987415,4000,4000,4000,4000,0
|
|
20240719,181500,146987415,4000,4000,4000,4000,0
|
|
20240719,181400,146987415,4000,4000,4000,4000,0
|
|
20240719,181300,146987415,4000,4000,4000,4000,0
|
|
20240719,181200,146987415,4000,4000,4000,4000,0
|
|
20240719,181100,146987415,4000,4000,4000,4000,3849
|
|
20240719,181000,146987415,4000,4000,4000,4000,0
|
|
20240719,180900,146987415,4000,4000,4000,4000,0
|
|
20240719,180800,146987415,4000,4000,4000,4000,0
|
|
20240719,180700,146987415,4000,4000,4000,4000,0
|
|
20240719,180600,146987415,4000,4000,4000,4000,0
|
|
20240719,180500,146987415,4000,4000,4000,4000,0
|
|
20240719,180400,146987415,4000,4000,4000,4000,0
|
|
20240719,180300,146987415,4000,4000,4000,4000,0
|
|
20240719,180200,146987415,4000,4000,4000,4000,0
|
|
20240719,180100,146987415,4000,4000,4000,4000,0
|
|
20240719,180000,146987415,4000,4000,4000,4000,0
|
|
20240719,175900,146987415,4000,4000,4000,4000,0
|
|
20240719,175800,146987415,4000,4000,4000,4000,0
|
|
20240719,175700,146987415,4000,4000,4000,4000,0
|
|
20240719,175600,146987415,4000,4000,4000,4000,0
|
|
20240719,175500,146987415,4000,4000,4000,4000,0
|
|
20240719,175400,146987415,4000,4000,4000,4000,0
|
|
20240719,175300,146987415,4000,4000,4000,4000,0
|
|
20240719,175200,146987415,4000,4000,4000,4000,0
|
|
20240719,175100,146987415,4000,4000,4000,4000,0
|
|
20240719,175000,146987415,4000,4000,4000,4000,0
|
|
20240719,174900,146987415,4000,4000,4000,4000,0
|
|
20240719,174800,146987415,4000,4000,4000,4000,0
|
|
20240719,174700,146987415,4000,4000,4000,4000,0
|
|
20240719,174600,146987415,4000,4000,4000,4000,0
|
|
20240719,174500,146987415,4000,4000,4000,4000,0
|
|
20240719,174400,146987415,4000,4000,4000,4000,0
|
|
20240719,174300,146987415,4000,4000,4000,4000,0
|
|
20240719,174200,146987415,4000,4000,4000,4000,0
|
|
20240719,174100,146987415,4000,4000,4000,4000,3849
|
|
20240719,174000,146987415,4000,4000,4000,4000,0
|
|
20240719,173900,146987415,4000,4000,4000,4000,0
|
|
20240719,173800,146987415,4000,4000,4000,4000,0
|
|
20240719,173700,146987415,4000,4000,4000,4000,0
|
|
20240719,173600,146987415,4000,4000,4000,4000,0
|
|
20240719,173500,146987415,4000,4000,4000,4000,0
|
|
20240719,173400,146987415,4000,4000,4000,4000,0
|
|
20240719,173300,146987415,4000,4000,4000,4000,0
|
|
20240719,173200,146987415,4000,4000,4000,4000,0
|
|
20240719,173100,146987415,4000,4000,4000,4000,0
|
|
20240719,173000,146987415,4000,4000,4000,4000,0
|
|
20240719,172900,146987415,4000,4000,4000,4000,0
|
|
20240719,172800,146987415,4000,4000,4000,4000,0
|
|
20240719,172700,146987415,4000,4000,4000,4000,0
|
|
20240719,172600,146987415,4000,4000,4000,4000,0
|
|
20240719,172500,146987415,4000,4000,4000,4000,0
|
|
20240719,172400,146987415,4000,4000,4000,4000,0
|
|
20240719,172300,146987415,4000,4000,4000,4000,0
|
|
20240719,172200,146987415,4000,4000,4000,4000,0
|
|
20240719,172100,146987415,4000,4000,4000,4000,0
|
|
20240719,172000,146987415,4000,4000,4000,4000,0
|
|
20240719,171900,146987415,4000,4000,4000,4000,0
|
|
20240719,171800,146987415,4000,4000,4000,4000,0
|
|
20240719,171700,146987415,4000,4000,4000,4000,0
|
|
20240719,171600,146987415,4000,4000,4000,4000,0
|
|
20240719,171500,146987415,4000,4000,4000,4000,0
|
|
20240719,171400,146987415,4000,4000,4000,4000,0
|
|
20240719,171300,146987415,4000,4000,4000,4000,0
|
|
20240719,171200,146987415,4000,4000,4000,4000,0
|
|
20240719,171100,146987415,4000,4000,4000,4000,3849
|
|
20240719,171000,146987415,4000,4000,4000,4000,0
|
|
20240719,170900,146987415,4000,4000,4000,4000,0
|
|
20240719,170800,146987415,4000,4000,4000,4000,0
|
|
20240719,170700,146987415,4000,4000,4000,4000,0
|
|
20240719,170600,146987415,4000,4000,4000,4000,0
|
|
20240719,170500,146987415,4000,4000,4000,4000,0
|
|
20240719,170400,146987415,4000,4000,4000,4000,0
|
|
20240719,170300,146987415,4000,4000,4000,4000,0
|
|
20240719,170200,146987415,4000,4000,4000,4000,0
|
|
20240719,170100,146987415,4000,4000,4000,4000,0
|
|
20240719,170000,146987415,4000,4000,4000,4000,0
|
|
20240719,165900,146987415,4000,4000,4000,4000,0
|
|
20240719,165800,146987415,4000,4000,4000,4000,0
|
|
20240719,165700,146987415,4000,4000,4000,4000,0
|
|
20240719,165600,146987415,4000,4000,4000,4000,0
|
|
20240719,165500,146987415,4000,4000,4000,4000,0
|
|
20240719,165400,146987415,4000,4000,4000,4000,0
|
|
20240719,165300,146987415,4000,4000,4000,4000,0
|
|
20240719,165200,146987415,4000,4000,4000,4000,0
|
|
20240719,165100,146987415,4000,4000,4000,4000,0
|
|
20240719,165000,146987415,4000,4000,4000,4000,0
|
|
20240719,164900,146987415,4000,4000,4000,4000,0
|
|
20240719,164800,146987415,4000,4000,4000,4000,0
|
|
20240719,164700,146987415,4000,4000,4000,4000,0
|
|
20240719,164600,146987415,4000,4000,4000,4000,0
|
|
20240719,164500,146987415,4000,4000,4000,4000,0
|
|
20240719,164400,146987415,4000,4000,4000,4000,0
|
|
20240719,164300,146987415,4000,4000,4000,4000,0
|
|
20240719,164200,146987415,4000,4000,4000,4000,0
|
|
20240719,164100,146987415,4000,4000,4000,4000,3849
|
|
20240719,164000,146987415,4000,4000,4000,4000,0
|
|
20240719,163900,146987415,4000,4000,4000,4000,0
|
|
20240719,163800,146987415,4000,4000,4000,4000,0
|
|
20240719,163700,146987415,4000,4000,4000,4000,0
|
|
20240719,163600,146987415,4000,4000,4000,4000,0
|
|
20240719,163500,146987415,4000,4000,4000,4000,0
|
|
20240719,163400,146987415,4000,4000,4000,4000,0
|
|
20240719,163300,146987415,4000,4000,4000,4000,0
|
|
20240719,163200,146987415,4000,4000,4000,4000,0
|
|
20240719,163100,146987415,4000,4000,4000,4000,0
|
|
20240719,163000,146987415,4000,4000,4000,4000,0
|
|
20240719,162900,146987415,4000,4000,4000,4000,0
|
|
20240719,162800,146987415,4000,4000,4000,4000,0
|
|
20240719,162700,146987415,4000,4000,4000,4000,0
|
|
20240719,162600,146987415,4000,4000,4000,4000,0
|
|
20240719,162500,146987415,4000,4000,4000,4000,0
|
|
20240719,162400,146987415,4000,4000,4000,4000,0
|
|
20240719,162300,146987415,4000,4000,4000,4000,0
|
|
20240719,162200,146987415,4000,4000,4000,4000,0
|
|
20240719,162100,146987415,4000,4000,4000,4000,0
|
|
20240719,162000,146987415,4000,4000,4000,4000,0
|
|
20240719,161900,146987415,4000,4000,4000,4000,0
|
|
20240719,161800,146987415,4000,4000,4000,4000,0
|
|
20240719,161700,146987415,4000,4000,4000,4000,0
|
|
20240719,161600,146987415,4000,4000,4000,4000,0
|
|
20240719,161500,146987415,4000,4000,4000,4000,0
|
|
20240719,161400,146987415,4000,4000,4000,4000,0
|
|
20240719,161300,146987415,4000,4000,4000,4000,0
|
|
20240719,161200,146987415,4000,4000,4000,4000,0
|
|
20240719,161100,146987415,4000,4000,4000,4000,3849
|
|
20240719,161000,146987415,4000,4000,4000,4000,0
|
|
20240719,160900,146987415,4000,4000,4000,4000,0
|
|
20240719,160800,146987415,4000,4000,4000,4000,0
|
|
20240719,160700,146987415,4000,4000,4000,4000,0
|
|
20240719,160600,146987415,4000,4000,4000,4000,0
|
|
20240719,160500,146987415,4000,4000,4000,4000,0
|
|
20240719,160400,146987415,4000,4000,4000,4000,0
|
|
20240719,160300,146987415,4000,4000,4000,4000,0
|
|
20240719,160200,146987415,4000,4000,4000,4000,0
|
|
20240719,160100,146987415,4000,4000,4000,4000,0
|
|
20240719,160000,146987415,4000,4000,4000,4000,0
|
|
20240719,155900,146987415,4000,4000,4000,4000,0
|
|
20240719,155800,146987415,4000,4000,4000,4000,0
|
|
20240719,155700,146987415,4000,4000,4000,4000,0
|
|
20240719,155600,146987415,4000,4000,4000,4000,0
|
|
20240719,155500,146987415,4000,4000,4000,4000,0
|
|
20240719,155400,146987415,4000,4000,4000,4000,0
|
|
20240719,155300,146987415,4000,4000,4000,4000,0
|
|
20240719,155200,146987415,4000,4000,4000,4000,0
|
|
20240719,155100,146987415,4000,4000,4000,4000,0
|
|
20240719,155000,146987415,4000,4000,4000,4000,0
|
|
20240719,154900,146987415,4000,4000,4000,4000,0
|
|
20240719,154800,146987415,4000,4000,4000,4000,0
|
|
20240719,154700,146987415,4000,4000,4000,4000,0
|
|
20240719,154600,146987415,4000,4000,4000,4000,0
|
|
20240719,154500,146987415,4000,4000,4000,4000,0
|
|
20240719,154400,146987415,4000,4000,4000,4000,0
|
|
20240719,154300,146987415,4000,4000,4000,4000,0
|
|
20240719,154200,146987415,4000,4000,4000,4000,0
|
|
20240719,154100,146987415,4000,4000,4000,4000,3849
|
|
20240719,154000,146987415,4000,4000,4000,4000,0
|
|
20240719,153900,146987415,4000,4000,4000,4000,0
|
|
20240719,153800,146987415,4000,4000,4000,4000,0
|
|
20240719,153700,146987415,4000,4000,4000,4000,0
|
|
20240719,153600,146987415,4000,4000,4000,4000,0
|
|
20240719,153500,146987415,4000,4000,4000,4000,0
|
|
20240719,153400,146987415,4000,4000,4000,4000,0
|
|
20240719,153300,146987415,4000,4000,4000,4000,0
|
|
20240719,153200,146987415,4000,4000,4000,4000,0
|
|
20240719,153100,146987415,4000,4000,4000,4000,0
|
|
20240719,153000,146987415,4000,4000,4000,4000,3849
|
|
20240719,152900,131591415,4000,4000,4000,4000,0
|
|
20240719,152800,131591415,4000,4000,4000,4000,0
|
|
20240719,152700,131591415,4000,4000,4000,4000,0
|
|
20240719,152600,131591415,4000,4000,4000,4000,0
|
|
20240719,152500,131591415,4000,4000,4000,4000,0
|
|
20240719,152400,131591415,4000,4000,4000,4000,0
|
|
20240719,152300,131591415,4000,4000,4000,4000,0
|
|
20240719,152200,131591415,4000,4000,4000,4000,0
|
|
20240719,152100,131591415,4000,4000,4000,4000,0
|
|
20240719,152000,131591415,4000,4000,4000,4000,0
|
|
20240719,151900,131591415,4000,3980,4000,3975,192
|
|
20240719,151800,130827255,3980,3980,3980,3980,2
|
|
20240719,151700,130819295,4000,4000,4000,4000,0
|
|
20240719,151600,130819295,4000,4000,4000,4000,0
|
|
20240719,151500,130819295,4000,4000,4000,4000,0
|
|
20240719,151400,130819295,4000,3990,4000,3975,2222
|
|
20240719,151300,121942470,3995,3990,3995,3980,437
|
|
20240719,151200,120202535,3990,3995,3995,3990,27
|
|
20240719,151100,120094800,4000,4000,4000,4000,0
|
|
20240719,151000,120094800,4000,4000,4000,4000,0
|
|
20240719,150900,120094800,4000,4000,4000,4000,0
|
|
20240719,150800,120094800,4000,4000,4000,4000,0
|
|
20240719,150700,120094800,4000,4000,4000,4000,0
|
|
20240719,150600,120094800,4000,4000,4000,4000,1
|
|
20240719,150500,120090800,3995,3995,3995,3995,20
|
|
20240719,150400,120010900,3995,3995,3995,3995,0
|
|
20240719,150300,120010900,3995,3995,3995,3995,1
|
|
20240719,150200,120006905,3995,3995,3995,3995,1
|
|
20240719,150100,120002910,3980,3980,3980,3980,0
|
|
20240719,150000,120002910,3980,3995,3995,3980,8
|
|
20240719,145900,119970990,3990,3990,3990,3990,0
|
|
20240719,145800,119970990,3990,3990,3990,3990,0
|
|
20240719,145700,119970990,3990,3990,3990,3990,0
|
|
20240719,145600,119970990,3990,3990,3990,3990,0
|
|
20240719,145500,119970990,3990,3990,3990,3990,489
|
|
20240719,145400,118019880,3990,3995,3995,3990,2
|
|
20240719,145300,118011895,3995,3985,3995,3985,1907
|
|
20240719,145200,110407430,3985,3995,3995,3985,2
|
|
20240719,145100,110399450,3995,3995,3995,3995,0
|
|
20240719,145000,110399450,3995,3995,3995,3995,0
|
|
20240719,144900,110399450,3995,3990,3995,3990,447
|
|
20240719,144800,108615755,3985,3985,3985,3985,0
|
|
20240719,144700,108615755,3985,3985,3985,3985,0
|
|
20240719,144600,108615755,3985,3985,3985,3985,198
|
|
20240719,144500,107826725,3985,3985,3985,3985,0
|
|
20240719,144400,107826725,3985,3975,3985,3975,1156
|
|
20240719,144300,103225785,3975,3975,3975,3975,0
|
|
20240719,144200,103225785,3975,3975,3975,3975,0
|
|
20240719,144100,103225785,3975,3975,3975,3975,0
|
|
20240719,144000,103225785,3975,3975,3975,3975,0
|
|
20240719,143900,103225785,3975,3975,3975,3975,0
|
|
20240719,143800,103225785,3975,3975,3975,3975,0
|
|
20240719,143700,103225785,3975,3975,3975,3975,0
|
|
20240719,143600,103225785,3975,3975,3975,3975,0
|
|
20240719,143500,103225785,3975,3975,3975,3975,0
|
|
20240719,143400,103225785,3975,3975,3975,3975,725
|
|
20240719,143300,100343910,3975,3975,3975,3975,0
|
|
20240719,143200,100343910,3975,3975,3975,3975,0
|
|
20240719,143100,100343910,3975,3975,3975,3975,0
|
|
20240719,143000,100343910,3975,3975,3975,3975,0
|
|
20240719,142900,100343910,3975,3975,3975,3975,0
|
|
20240719,142800,100343910,3975,3975,3975,3975,10
|
|
20240719,142700,100304160,3975,3975,3975,3975,20
|
|
20240719,142600,100224660,3975,3975,3975,3975,30
|
|
20240719,142500,100105410,3975,3975,3975,3975,10
|
|
20240719,142400,100065660,3980,3980,3980,3980,0
|
|
20240719,142300,100065660,3980,3980,3980,3980,0
|
|
20240719,142200,100065660,3980,3975,3980,3975,22
|
|
20240719,142100,99978150,3970,3970,3970,3970,0
|
|
20240719,142000,99978150,3970,3970,3970,3970,0
|
|
20240719,141900,99978150,3970,3970,3970,3970,0
|
|
20240719,141800,99978150,3970,3970,3970,3970,0
|
|
20240719,141700,99978150,3970,3970,3970,3970,0
|
|
20240719,141600,99978150,3970,3970,3970,3970,0
|
|
20240719,141500,99978150,3970,3970,3970,3970,0
|
|
20240719,141400,99978150,3970,3970,3970,3970,0
|
|
20240719,141300,99978150,3970,3970,3970,3970,1
|
|
20240719,141200,99974180,3970,3970,3970,3970,0
|
|
20240719,141100,99974180,3970,3970,3970,3970,0
|
|
20240719,141000,99974180,3970,3970,3970,3970,0
|
|
20240719,140900,99974180,3970,3970,3970,3970,0
|
|
20240719,140800,99974180,3970,3970,3970,3970,0
|
|
20240719,140700,99974180,3970,3970,3970,3970,0
|
|
20240719,140600,99974180,3970,3970,3970,3970,7
|
|
20240719,140500,99946390,3970,3970,3970,3970,0
|
|
20240719,140400,99946390,3970,3970,3970,3970,0
|
|
20240719,140300,99946390,3970,3970,3970,3970,0
|
|
20240719,140200,99946390,3970,3970,3970,3970,203
|
|
20240719,140100,99140480,3970,3970,3970,3970,0
|
|
20240719,140000,99140480,3970,3970,3970,3970,0
|
|
20240719,135900,99140480,3970,3970,3970,3970,0
|
|
20240719,135800,99140480,3970,3970,3970,3970,36
|
|
20240719,135700,98997560,3970,3970,3970,3970,0
|
|
20240719,135600,98997560,3970,3970,3970,3970,0
|
|
20240719,135500,98997560,3970,3970,3970,3970,0
|
|
20240719,135400,98997560,3970,3970,3970,3970,0
|
|
20240719,135300,98997560,3970,3970,3970,3970,5
|
|
20240719,135200,98977710,3975,3975,3975,3970,19
|
|
20240719,135100,98902210,3975,3975,3975,3975,0
|
|
20240719,135000,98902210,3975,3975,3975,3975,0
|
|
20240719,134900,98902210,3975,3975,3975,3975,0
|
|
20240719,134800,98902210,3975,3975,3975,3975,300
|
|
20240719,134700,97709710,3975,3975,3975,3975,0
|
|
20240719,134600,97709710,3975,3975,3975,3975,337
|
|
20240719,134500,96370135,3975,3975,3975,3975,0
|
|
20240719,134400,96370135,3975,3975,3975,3975,5
|
|
20240719,134300,96350260,3975,3975,3975,3975,0
|
|
20240719,134200,96350260,3975,3975,3975,3975,0
|
|
20240719,134100,96350260,3975,3975,3975,3975,0
|
|
20240719,134000,96350260,3975,3975,3975,3975,0
|
|
20240719,133900,96350260,3975,3975,3975,3975,0
|
|
20240719,133800,96350260,3975,3975,3975,3975,0
|
|
20240719,133700,96350260,3975,3975,3975,3975,0
|
|
20240719,133600,96350260,3975,3975,3975,3975,0
|
|
20240719,133500,96350260,3975,3975,3975,3975,0
|
|
20240719,133400,96350260,3975,3975,3975,3975,7
|
|
20240719,133300,96322435,3970,3970,3970,3970,0
|
|
20240719,133200,96322435,3970,3970,3970,3970,0
|
|
20240719,133100,96322435,3970,3975,3975,3970,33
|
|
20240719,133000,96191265,3975,3975,3975,3975,393
|
|
20240719,132900,94629090,3975,3975,3975,3975,0
|
|
20240719,132800,94629090,3975,3975,3975,3975,0
|
|
20240719,132700,94629090,3975,3975,3975,3975,0
|
|
20240719,132600,94629090,3975,3975,3975,3975,0
|
|
20240719,132500,94629090,3975,3975,3975,3975,0
|
|
20240719,132400,94629090,3975,3975,3975,3975,0
|
|
20240719,132300,94629090,3975,3975,3975,3975,0
|
|
20240719,132200,94629090,3975,3975,3975,3975,0
|
|
20240719,132100,94629090,3975,3975,3975,3975,400
|
|
20240719,132000,93039090,3960,3960,3960,3960,0
|
|
20240719,131900,93039090,3960,3960,3960,3960,0
|
|
20240719,131800,93039090,3960,3960,3960,3960,0
|
|
20240719,131700,93039090,3960,3960,3960,3960,0
|
|
20240719,131600,93039090,3960,3960,3960,3960,69
|
|
20240719,131500,92765850,3980,3960,3980,3960,341
|
|
20240719,131400,91411300,3950,3950,3950,3935,3600
|
|
20240719,131300,77236290,3950,3950,3950,3950,0
|
|
20240719,131200,77236290,3950,3950,3950,3950,0
|
|
20240719,131100,77236290,3950,3950,3950,3950,0
|
|
20240719,131000,77236290,3950,3950,3950,3950,0
|
|
20240719,130900,77236290,3950,3950,3950,3950,0
|
|
20240719,130800,77236290,3950,3950,3950,3950,0
|
|
20240719,130700,77236290,3950,3950,3950,3950,0
|
|
20240719,130600,77236290,3950,3950,3950,3950,0
|
|
20240719,130500,77236290,3950,3955,3955,3950,333
|
|
20240719,130400,75920285,3950,3950,3950,3950,0
|
|
20240719,130300,75920285,3950,3975,3975,3950,2
|
|
20240719,130200,75912360,3975,3975,3975,3975,84
|
|
20240719,130100,75578460,3950,3950,3950,3950,0
|
|
20240719,130000,75578460,3950,3950,3950,3950,0
|
|
20240719,125900,75578460,3950,3950,3950,3950,1
|
|
20240719,125800,75574510,3980,3980,3980,3980,0
|
|
20240719,125700,75574510,3980,3980,3980,3980,0
|
|
20240719,125600,75574510,3980,3980,3980,3980,0
|
|
20240719,125500,75574510,3980,3980,3980,3980,0
|
|
20240719,125400,75574510,3980,3970,3980,3940,2801
|
|
20240719,125300,64498650,3970,3970,3970,3970,1
|
|
20240719,125200,64494680,3970,3970,3970,3970,0
|
|
20240719,125100,64494680,3970,3970,3970,3970,132
|
|
20240719,125000,63970640,3970,3970,3970,3970,0
|
|
20240719,124900,63970640,3970,3970,3970,3970,0
|
|
20240719,124800,63970640,3970,3970,3970,3970,0
|
|
20240719,124700,63970640,3970,3970,3970,3970,0
|
|
20240719,124600,63970640,3970,3970,3970,3970,80
|
|
20240719,124500,63653040,3970,3970,3970,3970,0
|
|
20240719,124400,63653040,3970,3970,3970,3970,21
|
|
20240719,124300,63569670,3975,3975,3975,3975,581
|
|
20240719,124200,61260195,3970,3970,3970,3970,1
|
|
20240719,124100,61256225,3965,3970,3970,3965,500
|
|
20240719,124000,59271230,3975,3975,3975,3975,0
|
|
20240719,123900,59271230,3975,3975,3975,3975,0
|
|
20240719,123800,59271230,3975,3975,3975,3975,500
|
|
20240719,123700,57283730,3980,3985,3985,3980,102
|
|
20240719,123600,56877750,3980,3980,3980,3980,0
|
|
20240719,123500,56877750,3980,3980,3980,3980,0
|
|
20240719,123400,56877750,3980,3980,3980,3980,0
|
|
20240719,123300,56877750,3980,3980,3980,3980,0
|
|
20240719,123200,56877750,3980,3980,3980,3980,0
|
|
20240719,123100,56877750,3980,3980,3980,3980,0
|
|
20240719,123000,56877750,3980,3980,3980,3980,0
|
|
20240719,122900,56877750,3980,3980,3980,3980,0
|
|
20240719,122800,56877750,3980,3980,3980,3980,0
|
|
20240719,122700,56877750,3980,3980,3980,3980,0
|
|
20240719,122600,56877750,3980,3980,3980,3980,0
|
|
20240719,122500,56877750,3980,3980,3980,3980,0
|
|
20240719,122400,56877750,3980,3980,3980,3980,0
|
|
20240719,122300,56877750,3980,3980,3980,3980,0
|
|
20240719,122200,56877750,3980,3975,3980,3975,1418
|
|
20240719,122100,51237110,3980,3980,3980,3980,100
|
|
20240719,122000,50839110,3980,3980,3980,3980,0
|
|
20240719,121900,50839110,3980,3980,3980,3980,150
|
|
20240719,121800,50242110,3980,3980,3980,3980,0
|
|
20240719,121700,50242110,3980,3980,3980,3980,0
|
|
20240719,121600,50242110,3980,3980,3980,3980,0
|
|
20240719,121500,50242110,3980,3980,3980,3980,0
|
|
20240719,121400,50242110,3980,3980,3980,3980,85
|
|
20240719,121300,49903810,3980,3980,3980,3980,61
|
|
20240719,121200,49661030,3980,3980,3980,3980,0
|
|
20240719,121100,49661030,3980,3980,3980,3980,0
|
|
20240719,121000,49661030,3980,3980,3980,3980,81
|
|
20240719,120900,49338650,3980,3980,3980,3980,0
|
|
20240719,120800,49338650,3980,3980,3980,3980,119
|
|
20240719,120700,48865030,3990,3990,3990,3990,0
|
|
20240719,120600,48865030,3990,3990,3990,3990,0
|
|
20240719,120500,48865030,3990,3990,3990,3990,0
|
|
20240719,120400,48865030,3990,3990,3990,3990,0
|
|
20240719,120300,48865030,3990,3990,3990,3990,0
|
|
20240719,120200,48865030,3990,3990,3990,3990,0
|
|
20240719,120100,48865030,3990,3990,3990,3990,1
|
|
20240719,120000,48861040,3970,3970,3970,3970,0
|
|
20240719,115900,48861040,3970,3970,3970,3970,0
|
|
20240719,115800,48861040,3970,3970,3970,3970,0
|
|
20240719,115700,48861040,3970,3970,3970,3970,0
|
|
20240719,115600,48861040,3970,3970,3970,3970,0
|
|
20240719,115500,48861040,3970,3970,3970,3970,251
|
|
20240719,115400,47864570,3990,3990,3990,3990,0
|
|
20240719,115300,47864570,3990,3985,3990,3985,7
|
|
20240719,115200,47836645,3965,3965,3965,3965,0
|
|
20240719,115100,47836645,3965,3965,3965,3965,0
|
|
20240719,115000,47836645,3965,3965,3965,3965,0
|
|
20240719,114900,47836645,3965,3965,3965,3965,0
|
|
20240719,114800,47836645,3965,3965,3965,3965,0
|
|
20240719,114700,47836645,3965,3965,3965,3965,0
|
|
20240719,114600,47836645,3965,3965,3965,3965,0
|
|
20240719,114500,47836645,3965,3965,3965,3965,0
|
|
20240719,114400,47836645,3965,3965,3965,3965,105
|
|
20240719,114300,47420320,3985,3985,3985,3985,0
|
|
20240719,114200,47420320,3985,3985,3985,3985,129
|
|
20240719,114100,46906255,3965,3965,3965,3965,0
|
|
20240719,114000,46906255,3965,3965,3965,3965,0
|
|
20240719,113900,46906255,3965,3965,3965,3965,0
|
|
20240719,113800,46906255,3965,3965,3965,3965,0
|
|
20240719,113700,46906255,3965,3965,3965,3965,0
|
|
20240719,113600,46906255,3965,3965,3965,3965,0
|
|
20240719,113500,46906255,3965,3965,3965,3965,0
|
|
20240719,113400,46906255,3965,3985,3985,3965,4
|
|
20240719,113300,46890350,3985,3985,3985,3985,0
|
|
20240719,113200,46890350,3985,3985,3985,3985,0
|
|
20240719,113100,46890350,3985,3985,3985,3985,350
|
|
20240719,113000,45495600,3955,3955,3955,3955,0
|
|
20240719,112900,45495600,3955,3955,3955,3955,0
|
|
20240719,112800,45495600,3955,3985,3985,3955,2
|
|
20240719,112700,45487660,3960,3960,3960,3960,0
|
|
20240719,112600,45487660,3960,3960,3960,3960,0
|
|
20240719,112500,45487660,3960,3960,3960,3960,500
|
|
20240719,112400,43507660,3985,3985,3985,3985,0
|
|
20240719,112300,43507660,3985,3985,3985,3985,1
|
|
20240719,112200,43503675,3955,3955,3955,3955,0
|
|
20240719,112100,43503675,3955,3970,3970,3955,1100
|
|
20240719,112000,39142940,3985,3985,3985,3985,0
|
|
20240719,111900,39142940,3985,3985,3985,3985,0
|
|
20240719,111800,39142940,3985,3985,3985,3985,0
|
|
20240719,111700,39142940,3985,3985,3985,3985,0
|
|
20240719,111600,39142940,3985,3985,3985,3985,1
|
|
20240719,111500,39138955,3970,3970,3970,3970,0
|
|
20240719,111400,39138955,3970,3970,3970,3970,0
|
|
20240719,111300,39138955,3970,3970,3970,3970,0
|
|
20240719,111200,39138955,3970,3970,3970,3970,0
|
|
20240719,111100,39138955,3970,3970,3970,3970,0
|
|
20240719,111000,39138955,3970,3970,3970,3970,0
|
|
20240719,110900,39138955,3970,3970,3970,3970,0
|
|
20240719,110800,39138955,3970,3970,3970,3970,0
|
|
20240719,110700,39138955,3970,3970,3970,3970,0
|
|
20240719,110600,39138955,3970,3970,3970,3970,0
|
|
20240719,110500,39138955,3970,3970,3970,3970,0
|
|
20240719,110400,39138955,3970,3970,3970,3970,0
|
|
20240719,110300,39138955,3970,3970,3970,3970,200
|
|
20240719,110200,38344955,3980,3980,3980,3980,0
|
|
20240719,110100,38344955,3980,3980,3980,3980,0
|
|
20240719,110000,38344955,3980,3980,3980,3980,0
|
|
20240719,105900,38344955,3980,3980,3980,3980,95
|
|
20240719,105800,37966855,3965,3965,3965,3965,0
|
|
20240719,105700,37966855,3965,3965,3965,3965,0
|
|
20240719,105600,37966855,3965,3965,3965,3965,0
|
|
20240719,105500,37966855,3965,3965,3965,3965,36
|
|
20240719,105400,37824115,3985,3985,3985,3985,0
|
|
20240719,105300,37824115,3985,3985,3985,3985,0
|
|
20240719,105200,37824115,3985,3985,3985,3985,0
|
|
20240719,105100,37824115,3985,3985,3985,3985,0
|
|
20240719,105000,37824115,3985,3985,3985,3985,0
|
|
20240719,104900,37824115,3985,3985,3985,3985,0
|
|
20240719,104800,37824115,3985,3985,3985,3985,0
|
|
20240719,104700,37824115,3985,3985,3985,3985,0
|
|
20240719,104600,37824115,3985,3985,3985,3985,0
|
|
20240719,104500,37824115,3985,3985,3985,3985,0
|
|
20240719,104400,37824115,3985,3980,3985,3980,5
|
|
20240719,104300,37804210,3965,3975,3975,3965,393
|
|
20240719,104200,36242045,3970,3970,3970,3970,0
|
|
20240719,104100,36242045,3970,3970,3970,3970,0
|
|
20240719,104000,36242045,3970,3970,3970,3970,118
|
|
20240719,103900,35773585,3965,3970,3970,3965,5
|
|
20240719,103800,35753740,3970,3970,3970,3970,7
|
|
20240719,103700,35725950,3970,3970,3970,3970,306
|
|
20240719,103600,34511130,3970,3975,3975,3970,237
|
|
20240719,103500,33569070,3975,3995,3995,3975,4
|
|
20240719,103400,33553125,3985,3985,3985,3985,0
|
|
20240719,103300,33553125,3985,3985,3985,3985,0
|
|
20240719,103200,33553125,3985,3985,3985,3985,0
|
|
20240719,103100,33553125,3985,3985,3985,3985,0
|
|
20240719,103000,33553125,3985,3985,3985,3985,1
|
|
20240719,102900,33549140,3990,3990,3990,3990,0
|
|
20240719,102800,33549140,3990,3990,3990,3990,5
|
|
20240719,102700,33529190,3995,3995,3995,3995,4
|
|
20240719,102600,33513210,3990,3990,3990,3990,500
|
|
20240719,102500,31518210,3995,3995,3995,3995,0
|
|
20240719,102400,31518210,3995,3995,3995,3995,4
|
|
20240719,102300,31502230,3995,3995,3995,3995,81
|
|
20240719,102200,31178635,3995,3995,3995,3995,0
|
|
20240719,102100,31178635,3995,3995,3995,3995,0
|
|
20240719,102000,31178635,3995,3995,3995,3995,0
|
|
20240719,101900,31178635,3995,3995,3995,3995,1000
|
|
20240719,101800,27183635,3975,3975,3975,3975,0
|
|
20240719,101700,27183635,3975,3975,3975,3975,0
|
|
20240719,101600,27183635,3975,3975,3975,3975,0
|
|
20240719,101500,27183635,3975,3975,3975,3975,0
|
|
20240719,101400,27183635,3975,3975,3975,3975,0
|
|
20240719,101300,27183635,3975,3975,3975,3975,0
|
|
20240719,101200,27183635,3975,3975,3975,3975,0
|
|
20240719,101100,27183635,3975,3975,3975,3975,0
|
|
20240719,101000,27183635,3975,3995,3995,3975,12
|
|
20240719,100900,27135740,3995,3995,3995,3995,0
|
|
20240719,100800,27135740,3995,3995,3995,3995,0
|
|
20240719,100700,27135740,3995,3990,3995,3990,7
|
|
20240719,100600,27107805,3975,3975,3975,3975,0
|
|
20240719,100500,27107805,3975,3980,3995,3975,1001
|
|
20240719,100400,23117440,3975,3980,3980,3975,30
|
|
20240719,100300,22998100,3980,3980,3980,3980,0
|
|
20240719,100200,22998100,3980,3980,3980,3980,396
|
|
20240719,100100,21422020,3985,3985,3985,3985,0
|
|
20240719,100000,21422020,3985,3985,3985,3985,0
|
|
20240719,095900,21422020,3985,3985,3985,3985,0
|
|
20240719,095800,21422020,3985,3985,3985,3985,0
|
|
20240719,095700,21422020,3985,3985,3985,3985,1
|
|
20240719,095600,21418035,3980,3980,3980,3980,10
|
|
20240719,095500,21378235,3980,3980,3980,3980,94
|
|
20240719,095400,21004115,3980,3980,3980,3980,0
|
|
20240719,095300,21004115,3980,3980,3980,3980,0
|
|
20240719,095200,21004115,3980,3980,3980,3980,0
|
|
20240719,095100,21004115,3980,3980,3980,3980,0
|
|
20240719,095000,21004115,3980,3980,3980,3980,0
|
|
20240719,094900,21004115,3980,3980,3980,3980,0
|
|
20240719,094800,21004115,3980,3980,3980,3980,0
|
|
20240719,094700,21004115,3980,3980,3980,3980,0
|
|
20240719,094600,21004115,3980,3980,3980,3980,0
|
|
20240719,094500,21004115,3980,3980,3980,3980,0
|
|
20240719,094400,21004115,3980,3980,3980,3980,0
|
|
20240719,094300,21004115,3980,3980,3980,3980,0
|
|
20240719,094200,21004115,3980,3980,3980,3980,0
|
|
20240719,094100,21004115,3980,3980,3980,3980,0
|
|
20240719,094000,21004115,3980,3980,3980,3980,0
|
|
20240719,093900,21004115,3980,3980,3980,3980,0
|
|
20240719,093800,21004115,3980,3980,3980,3980,0
|
|
20240719,093700,21004115,3980,3980,3980,3980,0
|
|
20240719,093600,21004115,3980,3980,3980,3980,10
|
|
20240719,093500,20964315,3960,3960,3960,3960,1556
|
|
20240719,093400,14802555,3960,3960,3960,3960,0
|
|
20240719,093300,14802555,3960,3960,3960,3960,0
|
|
20240719,093200,14802555,3960,3960,3960,3960,0
|
|
20240719,093100,14802555,3960,3960,3960,3960,0
|
|
20240719,093000,14802555,3960,3965,3965,3960,5
|
|
20240719,092900,14782750,3960,3960,3960,3960,0
|
|
20240719,092800,14782750,3960,3960,3960,3960,0
|
|
20240719,092700,14782750,3960,3960,3960,3960,100
|
|
20240719,092600,14386750,3960,3960,3960,3960,0
|
|
20240719,092500,14386750,3960,3960,3960,3960,0
|
|
20240719,092400,14386750,3960,3960,3960,3960,0
|
|
20240719,092300,14386750,3960,3960,3960,3960,0
|
|
20240719,092200,14386750,3960,3960,3960,3960,0
|
|
20240719,092100,14386750,3960,3960,3960,3960,0
|
|
20240719,092000,14386750,3960,3960,3960,3960,0
|
|
20240719,091900,14386750,3960,3960,3960,3960,0
|
|
20240719,091800,14386750,3960,3960,3960,3960,99
|
|
20240719,091700,13994710,3960,3960,3960,3960,0
|
|
20240719,091600,13994710,3960,3960,3960,3960,0
|
|
20240719,091500,13994710,3960,3960,3960,3960,0
|
|
20240719,091400,13994710,3960,3960,3960,3960,1
|
|
20240719,091300,13990750,3960,3960,3960,3960,0
|
|
20240719,091200,13990750,3960,3960,3960,3960,0
|
|
20240719,091100,13990750,3960,3960,3960,3960,1
|
|
20240719,091000,13986790,3950,3950,3950,3950,0
|
|
20240719,090900,13986790,3950,3950,3950,3950,0
|
|
20240719,090800,13986790,3950,3955,3955,3950,503
|
|
20240719,090700,11999930,3960,3960,3960,3960,0
|
|
20240719,090600,11999930,3960,3960,3960,3960,270
|
|
20240719,090500,10930730,3960,3960,3960,3960,0
|
|
20240719,090400,10930730,3960,3960,3960,3960,0
|
|
20240719,090300,10930730,3960,3960,3960,3960,500
|
|
20240719,090200,8950730,3980,3980,3980,3980,1
|
|
20240719,090100,8946750,3950,3950,3950,3950,0
|
|
20240719,090000,8946750,3950,3950,3950,3950,2265
|