645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194200,307764890,3920,3920,3920,3920,1629
|
|
20240722,194100,307764890,3920,3920,3920,3920,0
|
|
20240722,194000,307764890,3920,3920,3920,3920,0
|
|
20240722,193900,307764890,3920,3920,3920,3920,0
|
|
20240722,193800,307764890,3920,3920,3920,3920,0
|
|
20240722,193700,307764890,3920,3920,3920,3920,0
|
|
20240722,193600,307764890,3920,3920,3920,3920,0
|
|
20240722,193500,307764890,3920,3920,3920,3920,0
|
|
20240722,193400,307764890,3920,3920,3920,3920,0
|
|
20240722,193300,307764890,3920,3920,3920,3920,0
|
|
20240722,193200,307764890,3920,3920,3920,3920,0
|
|
20240722,193100,307764890,3920,3920,3920,3920,0
|
|
20240722,193000,307764890,3920,3920,3920,3920,0
|
|
20240722,192900,307764890,3920,3920,3920,3920,0
|
|
20240722,192800,307764890,3920,3920,3920,3920,0
|
|
20240722,192700,307764890,3920,3920,3920,3920,0
|
|
20240722,192600,307764890,3920,3920,3920,3920,0
|
|
20240722,192500,307764890,3920,3920,3920,3920,0
|
|
20240722,192400,307764890,3920,3920,3920,3920,0
|
|
20240722,192300,307764890,3920,3920,3920,3920,0
|
|
20240722,192200,307764890,3920,3920,3920,3920,0
|
|
20240722,192100,307764890,3920,3920,3920,3920,0
|
|
20240722,192000,307764890,3920,3920,3920,3920,0
|
|
20240722,191900,307764890,3920,3920,3920,3920,0
|
|
20240722,191800,307764890,3920,3920,3920,3920,0
|
|
20240722,191700,307764890,3920,3920,3920,3920,0
|
|
20240722,191600,307764890,3920,3920,3920,3920,0
|
|
20240722,191500,307764890,3920,3920,3920,3920,0
|
|
20240722,191400,307764890,3920,3920,3920,3920,0
|
|
20240722,191300,307764890,3920,3920,3920,3920,0
|
|
20240722,191200,307764890,3920,3920,3920,3920,1629
|
|
20240722,191100,307764890,3920,3920,3920,3920,0
|
|
20240722,191000,307764890,3920,3920,3920,3920,0
|
|
20240722,190900,307764890,3920,3920,3920,3920,0
|
|
20240722,190800,307764890,3920,3920,3920,3920,0
|
|
20240722,190700,307764890,3920,3920,3920,3920,0
|
|
20240722,190600,307764890,3920,3920,3920,3920,0
|
|
20240722,190500,307764890,3920,3920,3920,3920,0
|
|
20240722,190400,307764890,3920,3920,3920,3920,0
|
|
20240722,190300,307764890,3920,3920,3920,3920,0
|
|
20240722,190200,307764890,3920,3920,3920,3920,0
|
|
20240722,190100,307764890,3920,3920,3920,3920,0
|
|
20240722,190000,307764890,3920,3920,3920,3920,0
|
|
20240722,185900,307764890,3920,3920,3920,3920,0
|
|
20240722,185800,307764890,3920,3920,3920,3920,0
|
|
20240722,185700,307764890,3920,3920,3920,3920,0
|
|
20240722,185600,307764890,3920,3920,3920,3920,0
|
|
20240722,185500,307764890,3920,3920,3920,3920,0
|
|
20240722,185400,307764890,3920,3920,3920,3920,0
|
|
20240722,185300,307764890,3920,3920,3920,3920,0
|
|
20240722,185200,307764890,3920,3920,3920,3920,0
|
|
20240722,185100,307764890,3920,3920,3920,3920,0
|
|
20240722,185000,307764890,3920,3920,3920,3920,0
|
|
20240722,184900,307764890,3920,3920,3920,3920,0
|
|
20240722,184800,307764890,3920,3920,3920,3920,0
|
|
20240722,184700,307764890,3920,3920,3920,3920,0
|
|
20240722,184600,307764890,3920,3920,3920,3920,0
|
|
20240722,184500,307764890,3920,3920,3920,3920,0
|
|
20240722,184400,307764890,3920,3920,3920,3920,0
|
|
20240722,184300,307764890,3920,3920,3920,3920,0
|
|
20240722,184200,307764890,3920,3920,3920,3920,1629
|
|
20240722,184100,307764890,3920,3920,3920,3920,0
|
|
20240722,184000,307764890,3920,3920,3920,3920,0
|
|
20240722,183900,307764890,3920,3920,3920,3920,0
|
|
20240722,183800,307764890,3920,3920,3920,3920,0
|
|
20240722,183700,307764890,3920,3920,3920,3920,0
|
|
20240722,183600,307764890,3920,3920,3920,3920,0
|
|
20240722,183500,307764890,3920,3920,3920,3920,0
|
|
20240722,183400,307764890,3920,3920,3920,3920,0
|
|
20240722,183300,307764890,3920,3920,3920,3920,0
|
|
20240722,183200,307764890,3920,3920,3920,3920,0
|
|
20240722,183100,307764890,3920,3920,3920,3920,0
|
|
20240722,183000,307764890,3920,3920,3920,3920,0
|
|
20240722,182900,307764890,3920,3920,3920,3920,0
|
|
20240722,182800,307764890,3920,3920,3920,3920,0
|
|
20240722,182700,307764890,3920,3920,3920,3920,0
|
|
20240722,182600,307764890,3920,3920,3920,3920,0
|
|
20240722,182500,307764890,3920,3920,3920,3920,0
|
|
20240722,182400,307764890,3920,3920,3920,3920,0
|
|
20240722,182300,307764890,3920,3920,3920,3920,0
|
|
20240722,182200,307764890,3920,3920,3920,3920,0
|
|
20240722,182100,307764890,3920,3920,3920,3920,0
|
|
20240722,182000,307764890,3920,3920,3920,3920,0
|
|
20240722,181900,307764890,3920,3920,3920,3920,0
|
|
20240722,181800,307764890,3920,3920,3920,3920,0
|
|
20240722,181700,307764890,3920,3920,3920,3920,0
|
|
20240722,181600,307764890,3920,3920,3920,3920,0
|
|
20240722,181500,307764890,3920,3920,3920,3920,0
|
|
20240722,181400,307764890,3920,3920,3920,3920,0
|
|
20240722,181300,307764890,3920,3920,3920,3920,0
|
|
20240722,181200,307764890,3920,3920,3920,3920,1629
|
|
20240722,181100,307764890,3920,3920,3920,3920,0
|
|
20240722,181000,307764890,3920,3920,3920,3920,0
|
|
20240722,180900,307764890,3920,3920,3920,3920,0
|
|
20240722,180800,307764890,3920,3920,3920,3920,0
|
|
20240722,180700,307764890,3920,3920,3920,3920,0
|
|
20240722,180600,307764890,3920,3920,3920,3920,0
|
|
20240722,180500,307764890,3920,3920,3920,3920,0
|
|
20240722,180400,307764890,3920,3920,3920,3920,0
|
|
20240722,180300,307764890,3920,3920,3920,3920,0
|
|
20240722,180200,307764890,3920,3920,3920,3920,0
|
|
20240722,180100,307764890,3920,3920,3920,3920,0
|
|
20240722,180000,307764890,3920,3920,3920,3920,0
|
|
20240722,175900,307764890,3920,3920,3920,3920,0
|
|
20240722,175800,307764890,3920,3920,3920,3920,0
|
|
20240722,175700,307764890,3920,3920,3920,3920,0
|
|
20240722,175600,307764890,3920,3920,3920,3920,0
|
|
20240722,175500,307764890,3920,3920,3920,3920,0
|
|
20240722,175400,307764890,3920,3920,3920,3920,0
|
|
20240722,175300,307764890,3920,3920,3920,3920,0
|
|
20240722,175200,307764890,3920,3920,3920,3920,0
|
|
20240722,175100,307764890,3920,3920,3920,3920,0
|
|
20240722,175000,307764890,3920,3920,3920,3920,0
|
|
20240722,174900,307764890,3920,3920,3920,3920,0
|
|
20240722,174800,307764890,3920,3920,3920,3920,0
|
|
20240722,174700,307764890,3920,3920,3920,3920,0
|
|
20240722,174600,307764890,3920,3920,3920,3920,0
|
|
20240722,174500,307764890,3920,3920,3920,3920,0
|
|
20240722,174400,307764890,3920,3920,3920,3920,0
|
|
20240722,174300,307764890,3920,3920,3920,3920,0
|
|
20240722,174200,307764890,3920,3920,3920,3920,1629
|
|
20240722,174100,307764890,3920,3920,3920,3920,0
|
|
20240722,174000,307764890,3920,3920,3920,3920,0
|
|
20240722,173900,307764890,3920,3920,3920,3920,0
|
|
20240722,173800,307764890,3920,3920,3920,3920,0
|
|
20240722,173700,307764890,3920,3920,3920,3920,0
|
|
20240722,173600,307764890,3920,3920,3920,3920,0
|
|
20240722,173500,307764890,3920,3920,3920,3920,0
|
|
20240722,173400,307764890,3920,3920,3920,3920,0
|
|
20240722,173300,307764890,3920,3920,3920,3920,0
|
|
20240722,173200,307764890,3920,3920,3920,3920,0
|
|
20240722,173100,307764890,3920,3920,3920,3920,0
|
|
20240722,173000,307764890,3920,3920,3920,3920,0
|
|
20240722,172900,307764890,3920,3920,3920,3920,0
|
|
20240722,172800,307764890,3920,3920,3920,3920,0
|
|
20240722,172700,307764890,3920,3920,3920,3920,0
|
|
20240722,172600,307764890,3920,3920,3920,3920,0
|
|
20240722,172500,307764890,3920,3920,3920,3920,0
|
|
20240722,172400,307764890,3920,3920,3920,3920,0
|
|
20240722,172300,307764890,3920,3920,3920,3920,0
|
|
20240722,172200,307764890,3920,3920,3920,3920,0
|
|
20240722,172100,307764890,3920,3920,3920,3920,0
|
|
20240722,172000,307764890,3920,3920,3920,3920,0
|
|
20240722,171900,307764890,3920,3920,3920,3920,0
|
|
20240722,171800,307764890,3920,3920,3920,3920,0
|
|
20240722,171700,307764890,3920,3920,3920,3920,0
|
|
20240722,171600,307764890,3920,3920,3920,3920,0
|
|
20240722,171500,307764890,3920,3920,3920,3920,0
|
|
20240722,171400,307764890,3920,3920,3920,3920,0
|
|
20240722,171300,307764890,3920,3920,3920,3920,0
|
|
20240722,171200,307764890,3920,3920,3920,3920,1629
|
|
20240722,171100,307764890,3920,3920,3920,3920,0
|
|
20240722,171000,307764890,3920,3920,3920,3920,0
|
|
20240722,170900,307764890,3920,3920,3920,3920,0
|
|
20240722,170800,307764890,3920,3920,3920,3920,0
|
|
20240722,170700,307764890,3920,3920,3920,3920,0
|
|
20240722,170600,307764890,3920,3920,3920,3920,0
|
|
20240722,170500,307764890,3920,3920,3920,3920,0
|
|
20240722,170400,307764890,3920,3920,3920,3920,0
|
|
20240722,170300,307764890,3920,3920,3920,3920,0
|
|
20240722,170200,307764890,3920,3920,3920,3920,0
|
|
20240722,170100,307764890,3920,3920,3920,3920,0
|
|
20240722,170000,307764890,3920,3920,3920,3920,0
|
|
20240722,165900,307764890,3920,3920,3920,3920,0
|
|
20240722,165800,307764890,3920,3920,3920,3920,0
|
|
20240722,165700,307764890,3920,3920,3920,3920,0
|
|
20240722,165600,307764890,3920,3920,3920,3920,0
|
|
20240722,165500,307764890,3920,3920,3920,3920,0
|
|
20240722,165400,307764890,3920,3920,3920,3920,0
|
|
20240722,165300,307764890,3920,3920,3920,3920,0
|
|
20240722,165200,307764890,3920,3920,3920,3920,0
|
|
20240722,165100,307764890,3920,3920,3920,3920,0
|
|
20240722,165000,307764890,3920,3920,3920,3920,0
|
|
20240722,164900,307764890,3920,3920,3920,3920,0
|
|
20240722,164800,307764890,3920,3920,3920,3920,0
|
|
20240722,164700,307764890,3920,3920,3920,3920,0
|
|
20240722,164600,307764890,3920,3920,3920,3920,0
|
|
20240722,164500,307764890,3920,3920,3920,3920,0
|
|
20240722,164400,307764890,3920,3920,3920,3920,0
|
|
20240722,164300,307764890,3920,3920,3920,3920,0
|
|
20240722,164200,307764890,3920,3920,3920,3920,1629
|
|
20240722,164100,307764890,3920,3920,3920,3920,0
|
|
20240722,164000,307764890,3920,3920,3920,3920,0
|
|
20240722,163900,307764890,3920,3920,3920,3920,0
|
|
20240722,163800,307764890,3920,3920,3920,3920,0
|
|
20240722,163700,307764890,3920,3920,3920,3920,0
|
|
20240722,163600,307764890,3920,3920,3920,3920,0
|
|
20240722,163500,307764890,3920,3920,3920,3920,0
|
|
20240722,163400,307764890,3920,3920,3920,3920,0
|
|
20240722,163300,307764890,3920,3920,3920,3920,0
|
|
20240722,163200,307764890,3920,3920,3920,3920,0
|
|
20240722,163100,307764890,3920,3920,3920,3920,0
|
|
20240722,163000,307764890,3920,3920,3920,3920,0
|
|
20240722,162900,307764890,3920,3920,3920,3920,0
|
|
20240722,162800,307764890,3920,3920,3920,3920,0
|
|
20240722,162700,307764890,3920,3920,3920,3920,0
|
|
20240722,162600,307764890,3920,3920,3920,3920,0
|
|
20240722,162500,307764890,3920,3920,3920,3920,0
|
|
20240722,162400,307764890,3920,3920,3920,3920,0
|
|
20240722,162300,307764890,3920,3920,3920,3920,0
|
|
20240722,162200,307764890,3920,3920,3920,3920,0
|
|
20240722,162100,307764890,3920,3920,3920,3920,0
|
|
20240722,162000,307764890,3920,3920,3920,3920,0
|
|
20240722,161900,307764890,3920,3920,3920,3920,0
|
|
20240722,161800,307764890,3920,3920,3920,3920,0
|
|
20240722,161700,307764890,3920,3920,3920,3920,0
|
|
20240722,161600,307764890,3920,3920,3920,3920,0
|
|
20240722,161500,307764890,3920,3920,3920,3920,0
|
|
20240722,161400,307764890,3920,3920,3920,3920,0
|
|
20240722,161300,307764890,3920,3920,3920,3920,0
|
|
20240722,161200,307764890,3920,3920,3920,3920,1629
|
|
20240722,161100,307764890,3920,3920,3920,3920,0
|
|
20240722,161000,307764890,3920,3920,3920,3920,0
|
|
20240722,160900,307764890,3920,3920,3920,3920,0
|
|
20240722,160800,307764890,3920,3920,3920,3920,0
|
|
20240722,160700,307764890,3920,3920,3920,3920,0
|
|
20240722,160600,307764890,3920,3920,3920,3920,0
|
|
20240722,160500,307764890,3920,3920,3920,3920,0
|
|
20240722,160400,307764890,3920,3920,3920,3920,0
|
|
20240722,160300,307764890,3920,3920,3920,3920,0
|
|
20240722,160200,307764890,3920,3920,3920,3920,0
|
|
20240722,160100,307764890,3920,3920,3920,3920,0
|
|
20240722,160000,307764890,3920,3920,3920,3920,0
|
|
20240722,155900,307764890,3920,3920,3920,3920,0
|
|
20240722,155800,307764890,3920,3920,3920,3920,0
|
|
20240722,155700,307764890,3920,3920,3920,3920,0
|
|
20240722,155600,307764890,3920,3920,3920,3920,0
|
|
20240722,155500,307764890,3920,3920,3920,3920,0
|
|
20240722,155400,307764890,3920,3920,3920,3920,0
|
|
20240722,155300,307764890,3920,3920,3920,3920,0
|
|
20240722,155200,307764890,3920,3920,3920,3920,0
|
|
20240722,155100,307764890,3920,3920,3920,3920,0
|
|
20240722,155000,307764890,3920,3920,3920,3920,0
|
|
20240722,154900,307764890,3920,3920,3920,3920,0
|
|
20240722,154800,307764890,3920,3920,3920,3920,0
|
|
20240722,154700,307764890,3920,3920,3920,3920,0
|
|
20240722,154600,307764890,3920,3920,3920,3920,0
|
|
20240722,154500,307764890,3920,3920,3920,3920,0
|
|
20240722,154400,307764890,3920,3920,3920,3920,0
|
|
20240722,154300,307764890,3920,3920,3920,3920,0
|
|
20240722,154200,307764890,3920,3920,3920,3920,1629
|
|
20240722,154100,307764890,3920,3920,3920,3920,0
|
|
20240722,154000,307764890,3920,3920,3920,3920,0
|
|
20240722,153900,307764890,3920,3920,3920,3920,0
|
|
20240722,153800,307764890,3920,3920,3920,3920,0
|
|
20240722,153700,307764890,3920,3920,3920,3920,0
|
|
20240722,153600,307764890,3920,3920,3920,3920,0
|
|
20240722,153500,307764890,3920,3920,3920,3920,0
|
|
20240722,153400,307764890,3920,3920,3920,3920,0
|
|
20240722,153300,307764890,3920,3920,3920,3920,0
|
|
20240722,153200,307764890,3920,3920,3920,3920,0
|
|
20240722,153100,307764890,3920,3920,3920,3920,0
|
|
20240722,153000,307764890,3920,3920,3920,3920,1629
|
|
20240722,152900,301379210,3945,3945,3945,3945,0
|
|
20240722,152800,301379210,3945,3945,3945,3945,0
|
|
20240722,152700,301379210,3945,3945,3945,3945,0
|
|
20240722,152600,301379210,3945,3945,3945,3945,0
|
|
20240722,152500,301379210,3945,3945,3945,3945,0
|
|
20240722,152400,301379210,3945,3945,3945,3945,0
|
|
20240722,152300,301379210,3945,3945,3945,3945,0
|
|
20240722,152200,301379210,3945,3945,3945,3945,0
|
|
20240722,152100,301379210,3945,3945,3945,3945,0
|
|
20240722,152000,301379210,3945,3945,3945,3945,0
|
|
20240722,151900,301379210,3945,3940,3945,3885,761
|
|
20240722,151800,298381685,3945,3930,3945,3930,700
|
|
20240722,151700,295624020,3935,3925,3935,3885,1008
|
|
20240722,151600,291663205,3940,3900,3940,3900,600
|
|
20240722,151500,289302955,3900,3900,3900,3900,515
|
|
20240722,151400,287294455,3880,3905,3940,3880,110
|
|
20240722,151300,286864830,3940,3925,3940,3890,1347
|
|
20240722,151200,281600470,3945,3945,3945,3945,0
|
|
20240722,151100,281600470,3945,3905,3945,3905,1096
|
|
20240722,151000,277301685,3885,3915,3915,3885,8
|
|
20240722,150900,277270485,3915,3900,3915,3880,1061
|
|
20240722,150800,273125330,3900,3900,3900,3900,275
|
|
20240722,150700,272052830,3875,3875,3875,3875,0
|
|
20240722,150600,272052830,3875,3900,3900,3875,176
|
|
20240722,150500,271367530,3900,3900,3900,3900,231
|
|
20240722,150400,270466630,3875,3905,3905,3875,4
|
|
20240722,150300,270451070,3870,3875,3875,3870,230
|
|
20240722,150200,269560160,3875,3905,3905,3875,100
|
|
20240722,150100,269170200,3905,3900,3905,3900,450
|
|
20240722,150000,267413040,3900,3895,3900,3895,390
|
|
20240722,145900,265892300,3870,3900,3900,3870,6
|
|
20240722,145800,265868965,3895,3900,3900,3895,90
|
|
20240722,145700,265518000,3900,3885,3900,3860,6857
|
|
20240722,145600,238998240,3885,3920,3920,3885,8
|
|
20240722,145500,238967020,3925,3900,3925,3900,200
|
|
20240722,145400,238184540,3900,3915,3915,3860,3245
|
|
20240722,145300,225614345,3950,3950,3950,3950,0
|
|
20240722,145200,225614345,3950,3950,3950,3950,0
|
|
20240722,145100,225614345,3950,3950,3950,3950,0
|
|
20240722,145000,225614345,3950,3950,3950,3950,0
|
|
20240722,144900,225614345,3950,3950,3950,3950,0
|
|
20240722,144800,225614345,3950,3950,3950,3950,0
|
|
20240722,144700,225614345,3950,3950,3950,3950,0
|
|
20240722,144600,225614345,3950,3920,3950,3920,20
|
|
20240722,144500,225535405,3885,3955,3955,3885,14
|
|
20240722,144400,225480425,3965,3965,3965,3965,0
|
|
20240722,144300,225480425,3965,3965,3965,3965,0
|
|
20240722,144200,225480425,3965,3965,3965,3965,0
|
|
20240722,144100,225480425,3965,3900,3965,3900,1100
|
|
20240722,144000,221151950,3910,3910,3910,3910,0
|
|
20240722,143900,221151950,3910,3910,3910,3910,0
|
|
20240722,143800,221151950,3910,3910,3910,3910,0
|
|
20240722,143700,221151950,3910,3910,3910,3910,153
|
|
20240722,143600,220553720,3870,3870,3870,3870,0
|
|
20240722,143500,220553720,3870,3905,3905,3870,12
|
|
20240722,143400,220507120,3870,3875,3875,3870,992
|
|
20240722,143300,216667015,3875,3875,3875,3875,0
|
|
20240722,143200,216667015,3875,3875,3875,3875,2
|
|
20240722,143100,216659265,3875,3875,3875,3875,0
|
|
20240722,143000,216659265,3875,3875,3875,3875,0
|
|
20240722,142900,216659265,3875,3875,3875,3875,0
|
|
20240722,142800,216659265,3875,3875,3875,3875,0
|
|
20240722,142700,216659265,3875,3875,3875,3875,1
|
|
20240722,142600,216655390,3910,3910,3910,3910,1
|
|
20240722,142500,216651480,3880,3880,3880,3880,0
|
|
20240722,142400,216651480,3880,3880,3880,3880,8
|
|
20240722,142300,216620440,3880,3880,3880,3880,50
|
|
20240722,142200,216426440,3875,3875,3875,3875,0
|
|
20240722,142100,216426440,3875,3905,3905,3875,200
|
|
20240722,142000,215648750,3940,3940,3940,3940,4
|
|
20240722,141900,215632990,3940,3940,3940,3940,0
|
|
20240722,141800,215632990,3940,3940,3940,3940,0
|
|
20240722,141700,215632990,3940,3940,3940,3940,0
|
|
20240722,141600,215632990,3940,3940,3940,3940,0
|
|
20240722,141500,215632990,3940,3940,3940,3940,0
|
|
20240722,141400,215632990,3940,3940,3940,3940,0
|
|
20240722,141300,215632990,3940,3940,3940,3940,0
|
|
20240722,141200,215632990,3940,3940,3940,3940,0
|
|
20240722,141100,215632990,3940,3935,3940,3900,14
|
|
20240722,141000,215578020,3935,3930,3935,3930,276
|
|
20240722,140900,214492610,3930,3930,3930,3930,0
|
|
20240722,140800,214492610,3930,3930,3930,3930,1
|
|
20240722,140700,214488680,3930,3930,3930,3930,200
|
|
20240722,140600,213702680,3925,3925,3925,3925,0
|
|
20240722,140500,213702680,3925,3920,3925,3920,400
|
|
20240722,140400,212133680,3880,3880,3880,3880,0
|
|
20240722,140300,212133680,3880,3880,3880,3880,0
|
|
20240722,140200,212133680,3880,3880,3880,3880,0
|
|
20240722,140100,212133680,3880,3880,3880,3880,0
|
|
20240722,140000,212133680,3880,3880,3880,3880,0
|
|
20240722,135900,212133680,3880,3880,3880,3880,0
|
|
20240722,135800,212133680,3880,3880,3880,3880,0
|
|
20240722,135700,212133680,3880,3880,3880,3880,0
|
|
20240722,135600,212133680,3880,3880,3880,3880,0
|
|
20240722,135500,212133680,3880,3880,3880,3880,0
|
|
20240722,135400,212133680,3880,3880,3880,3880,0
|
|
20240722,135300,212133680,3880,3880,3880,3880,0
|
|
20240722,135200,212133680,3880,3880,3880,3880,0
|
|
20240722,135100,212133680,3880,3880,3880,3880,0
|
|
20240722,135000,212133680,3880,3915,3915,3880,45
|
|
20240722,134900,211958090,3915,3915,3915,3915,15
|
|
20240722,134800,211899365,3915,3915,3915,3915,50
|
|
20240722,134700,211703615,3915,3915,3915,3915,0
|
|
20240722,134600,211703615,3915,3915,3915,3915,592
|
|
20240722,134500,209385935,3915,3915,3915,3915,0
|
|
20240722,134400,209385935,3915,3915,3915,3915,42
|
|
20240722,134300,209221505,3915,3915,3915,3915,399
|
|
20240722,134200,207659420,3915,3915,3915,3915,8
|
|
20240722,134100,207628100,3915,3910,3915,3910,326
|
|
20240722,134000,206352340,3910,3910,3910,3910,0
|
|
20240722,133900,206352340,3910,3910,3910,3910,0
|
|
20240722,133800,206352340,3910,3910,3910,3910,0
|
|
20240722,133700,206352340,3910,3910,3910,3910,0
|
|
20240722,133600,206352340,3910,3910,3910,3910,7
|
|
20240722,133500,206324970,3905,3905,3905,3905,122
|
|
20240722,133400,205848560,3905,3905,3905,3905,0
|
|
20240722,133300,205848560,3905,3905,3905,3905,0
|
|
20240722,133200,205848560,3905,3905,3905,3905,13
|
|
20240722,133100,205797795,3910,3910,3910,3910,5
|
|
20240722,133000,205778245,3885,3885,3885,3885,0
|
|
20240722,132900,205778245,3885,3885,3885,3885,0
|
|
20240722,132800,205778245,3885,3885,3885,3885,0
|
|
20240722,132700,205778245,3885,3910,3910,3885,2
|
|
20240722,132600,205770450,3890,3890,3890,3890,0
|
|
20240722,132500,205770450,3890,3890,3890,3890,0
|
|
20240722,132400,205770450,3890,3890,3890,3890,200
|
|
20240722,132300,204992450,3890,3890,3890,3890,0
|
|
20240722,132200,204992450,3890,3890,3890,3890,0
|
|
20240722,132100,204992450,3890,3890,3890,3890,0
|
|
20240722,132000,204992450,3890,3890,3890,3890,500
|
|
20240722,131900,203047450,3890,3890,3890,3890,0
|
|
20240722,131800,203047450,3890,3890,3890,3890,0
|
|
20240722,131700,203047450,3890,3890,3890,3890,0
|
|
20240722,131600,203047450,3890,3920,3920,3890,210
|
|
20240722,131500,202224465,3920,3920,3920,3920,0
|
|
20240722,131400,202224465,3920,3920,3920,3920,0
|
|
20240722,131300,202224465,3920,3920,3920,3920,1
|
|
20240722,131200,202220545,3890,3890,3890,3890,0
|
|
20240722,131100,202220545,3890,3890,3890,3890,0
|
|
20240722,131000,202220545,3890,3920,3920,3890,14
|
|
20240722,130900,202165835,3920,3920,3920,3920,0
|
|
20240722,130800,202165835,3920,3920,3920,3920,0
|
|
20240722,130700,202165835,3920,3910,3920,3910,400
|
|
20240722,130600,200600335,3885,3885,3885,3885,0
|
|
20240722,130500,200600335,3885,3885,3885,3885,0
|
|
20240722,130400,200600335,3885,3915,3915,3885,2
|
|
20240722,130300,200592535,3915,3905,3915,3905,1000
|
|
20240722,130200,196678540,3880,3905,3905,3880,2
|
|
20240722,130100,196670755,3905,3905,3905,3905,0
|
|
20240722,130000,196670755,3905,3905,3905,3905,0
|
|
20240722,125900,196670755,3905,3890,3905,3890,500
|
|
20240722,125800,194719305,3890,3890,3890,3890,0
|
|
20240722,125700,194719305,3890,3890,3890,3890,1
|
|
20240722,125600,194715415,3860,3860,3860,3860,0
|
|
20240722,125500,194715415,3860,3860,3860,3860,0
|
|
20240722,125400,194715415,3860,3895,3895,3860,60
|
|
20240722,125300,194482435,3890,3890,3890,3890,0
|
|
20240722,125200,194482435,3890,3885,3890,3885,50
|
|
20240722,125100,194287945,3875,3885,3885,3875,2
|
|
20240722,125000,194280185,3880,3885,3885,3880,206
|
|
20240722,124900,193480880,3885,3885,3885,3885,0
|
|
20240722,124800,193480880,3885,3885,3885,3885,0
|
|
20240722,124700,193480880,3885,3885,3885,3885,0
|
|
20240722,124600,193480880,3885,3885,3885,3885,1
|
|
20240722,124500,193476995,3880,3880,3880,3880,2
|
|
20240722,124400,193469235,3870,3870,3870,3870,0
|
|
20240722,124300,193469235,3870,3870,3870,3870,0
|
|
20240722,124200,193469235,3870,3870,3870,3870,0
|
|
20240722,124100,193469235,3870,3870,3870,3870,0
|
|
20240722,124000,193469235,3870,3870,3870,3870,0
|
|
20240722,123900,193469235,3870,3870,3870,3870,0
|
|
20240722,123800,193469235,3870,3870,3870,3870,0
|
|
20240722,123700,193469235,3870,3865,3870,3860,26
|
|
20240722,123600,193368795,3860,3860,3860,3860,0
|
|
20240722,123500,193368795,3860,3860,3860,3860,0
|
|
20240722,123400,193368795,3860,3860,3860,3860,0
|
|
20240722,123300,193368795,3860,3900,3900,3860,2
|
|
20240722,123200,193361035,3900,3900,3900,3900,0
|
|
20240722,123100,193361035,3900,3880,3900,3880,1000
|
|
20240722,123000,189465865,3855,3855,3855,3855,0
|
|
20240722,122900,189465865,3855,3855,3855,3855,0
|
|
20240722,122800,189465865,3855,3855,3855,3855,0
|
|
20240722,122700,189465865,3855,3855,3855,3855,0
|
|
20240722,122600,189465865,3855,3855,3855,3855,0
|
|
20240722,122500,189465865,3855,3855,3855,3855,0
|
|
20240722,122400,189465865,3855,3855,3855,3855,0
|
|
20240722,122300,189465865,3855,3855,3855,3855,0
|
|
20240722,122200,189465865,3855,3855,3855,3855,0
|
|
20240722,122100,189465865,3855,3880,3880,3855,6
|
|
20240722,122000,189442650,3855,3880,3880,3855,273
|
|
20240722,121900,188390185,3880,3880,3880,3880,0
|
|
20240722,121800,188390185,3880,3865,3880,3865,22
|
|
20240722,121700,188305040,3870,3870,3870,3870,0
|
|
20240722,121600,188305040,3870,3870,3870,3870,0
|
|
20240722,121500,188305040,3870,3870,3870,3870,3
|
|
20240722,121400,188293430,3850,3850,3850,3850,0
|
|
20240722,121300,188293430,3850,3870,3870,3850,259
|
|
20240722,121200,187291120,3870,3870,3870,3870,0
|
|
20240722,121100,187291120,3870,3870,3870,3870,0
|
|
20240722,121000,187291120,3870,3870,3870,3870,0
|
|
20240722,120900,187291120,3870,3865,3870,3865,4
|
|
20240722,120800,187275645,3870,3860,3870,3855,4094
|
|
20240722,120700,171486760,3855,3870,3870,3855,2
|
|
20240722,120600,171479035,3860,3865,3870,3860,1003
|
|
20240722,120500,167607440,3870,3870,3870,3870,1
|
|
20240722,120400,167603570,3870,3870,3870,3870,0
|
|
20240722,120300,167603570,3870,3870,3870,3870,0
|
|
20240722,120200,167603570,3870,3870,3870,3870,93
|
|
20240722,120100,167243660,3855,3855,3855,3855,0
|
|
20240722,120000,167243660,3855,3855,3855,3855,0
|
|
20240722,115900,167243660,3855,3855,3855,3855,0
|
|
20240722,115800,167243660,3855,3855,3855,3855,0
|
|
20240722,115700,167243660,3855,3855,3855,3855,1000
|
|
20240722,115600,163388660,3855,3855,3855,3855,0
|
|
20240722,115500,163388660,3855,3855,3855,3855,1
|
|
20240722,115400,163384805,3875,3875,3875,3875,0
|
|
20240722,115300,163384805,3875,3875,3875,3875,0
|
|
20240722,115200,163384805,3875,3875,3875,3875,1
|
|
20240722,115100,163380930,3855,3855,3855,3855,0
|
|
20240722,115000,163380930,3855,3855,3855,3855,0
|
|
20240722,114900,163380930,3855,3855,3855,3855,0
|
|
20240722,114800,163380930,3855,3855,3855,3855,287
|
|
20240722,114700,162274545,3855,3855,3855,3855,0
|
|
20240722,114600,162274545,3855,3855,3855,3855,0
|
|
20240722,114500,162274545,3855,3855,3855,3855,0
|
|
20240722,114400,162274545,3855,3855,3855,3855,0
|
|
20240722,114300,162274545,3855,3885,3885,3855,8
|
|
20240722,114200,162243570,3875,3875,3875,3875,0
|
|
20240722,114100,162243570,3875,3875,3875,3875,0
|
|
20240722,114000,162243570,3875,3875,3875,3875,0
|
|
20240722,113900,162243570,3875,3875,3875,3875,0
|
|
20240722,113800,162243570,3875,3875,3875,3875,0
|
|
20240722,113700,162243570,3875,3875,3875,3875,0
|
|
20240722,113600,162243570,3875,3875,3875,3875,6
|
|
20240722,113500,162220320,3870,3870,3870,3870,0
|
|
20240722,113400,162220320,3870,3870,3870,3870,0
|
|
20240722,113300,162220320,3870,3870,3870,3870,0
|
|
20240722,113200,162220320,3870,3870,3870,3870,601
|
|
20240722,113100,159894450,3870,3870,3870,3870,0
|
|
20240722,113000,159894450,3870,3870,3870,3870,0
|
|
20240722,112900,159894450,3870,3870,3870,3870,0
|
|
20240722,112800,159894450,3870,3870,3870,3870,0
|
|
20240722,112700,159894450,3870,3870,3870,3870,0
|
|
20240722,112600,159894450,3870,3870,3870,3870,0
|
|
20240722,112500,159894450,3870,3870,3870,3870,0
|
|
20240722,112400,159894450,3870,3870,3870,3870,0
|
|
20240722,112300,159894450,3870,3870,3870,3870,0
|
|
20240722,112200,159894450,3870,3870,3870,3870,0
|
|
20240722,112100,159894450,3870,3870,3870,3870,196
|
|
20240722,112000,159135930,3865,3865,3865,3865,7
|
|
20240722,111900,159108875,3850,3850,3850,3850,500
|
|
20240722,111800,157183875,3850,3860,3860,3850,712
|
|
20240722,111700,154439765,3855,3855,3855,3855,0
|
|
20240722,111600,154439765,3855,3865,3895,3855,712
|
|
20240722,111500,151686090,3895,3895,3895,3895,0
|
|
20240722,111400,151686090,3895,3895,3895,3895,0
|
|
20240722,111300,151686090,3895,3895,3895,3895,0
|
|
20240722,111200,151686090,3895,3895,3895,3895,0
|
|
20240722,111100,151686090,3895,3895,3895,3895,0
|
|
20240722,111000,151686090,3895,3895,3895,3895,0
|
|
20240722,110900,151686090,3895,3895,3895,3895,0
|
|
20240722,110800,151686090,3895,3895,3895,3895,0
|
|
20240722,110700,151686090,3895,3895,3895,3895,21
|
|
20240722,110600,151604295,3865,3890,3900,3865,109
|
|
20240722,110500,151180365,3895,3895,3895,3895,5
|
|
20240722,110400,151160890,3895,3895,3895,3895,0
|
|
20240722,110300,151160890,3895,3895,3895,3895,240
|
|
20240722,110200,150226090,3890,3895,3895,3865,262
|
|
20240722,110100,149206885,3895,3890,3895,3890,6
|
|
20240722,110000,149183520,3895,3895,3895,3895,93
|
|
20240722,105900,148821285,3890,3890,3890,3890,250
|
|
20240722,105800,147848785,3895,3855,3895,3855,1001
|
|
20240722,105700,143953465,3895,3860,3895,3860,1000
|
|
20240722,105600,140077035,3860,3850,3860,3850,602
|
|
20240722,105500,137759315,3860,3860,3860,3850,350
|
|
20240722,105400,136409970,3860,3860,3860,3860,0
|
|
20240722,105300,136409970,3860,3860,3860,3860,6
|
|
20240722,105200,136386810,3860,3860,3860,3860,4
|
|
20240722,105100,136371370,3860,3860,3860,3860,13
|
|
20240722,105000,136321190,3860,3860,3860,3860,341
|
|
20240722,104900,135004930,3860,3860,3860,3860,52
|
|
20240722,104800,134804210,3860,3865,3865,3860,10
|
|
20240722,104700,134765565,3860,3860,3860,3860,0
|
|
20240722,104600,134765565,3860,3860,3860,3860,0
|
|
20240722,104500,134765565,3860,3860,3860,3860,0
|
|
20240722,104400,134765565,3860,3860,3860,3860,0
|
|
20240722,104300,134765565,3860,3855,3860,3855,111
|
|
20240722,104200,134337160,3850,3850,3850,3850,0
|
|
20240722,104100,134337160,3850,3850,3855,3850,564
|
|
20240722,104000,132165745,3850,3850,3850,3850,0
|
|
20240722,103900,132165745,3850,3850,3850,3850,0
|
|
20240722,103800,132165745,3850,3850,3850,3850,0
|
|
20240722,103700,132165745,3850,3850,3850,3850,499
|
|
20240722,103600,130244595,3845,3860,3860,3845,633
|
|
20240722,103500,127802425,3860,3860,3860,3860,2
|
|
20240722,103400,127794705,3860,3860,3860,3860,0
|
|
20240722,103300,127794705,3860,3860,3860,3860,25
|
|
20240722,103200,127698205,3860,3860,3860,3860,0
|
|
20240722,103100,127698205,3860,3855,3860,3855,327
|
|
20240722,103000,126435990,3860,3855,3860,3855,57
|
|
20240722,102900,126215975,3840,3865,3865,3840,6262
|
|
20240722,102800,102102465,3900,3900,3900,3900,10
|
|
20240722,102700,102063465,3865,3865,3890,3865,286
|
|
20240722,102600,100957600,3890,3890,3890,3890,0
|
|
20240722,102500,100957600,3890,3890,3890,3890,0
|
|
20240722,102400,100957600,3890,3890,3890,3890,0
|
|
20240722,102300,100957600,3890,3890,3890,3890,0
|
|
20240722,102200,100957600,3890,3935,3935,3850,36
|
|
20240722,102100,100817765,3950,3845,3950,3845,2005
|
|
20240722,102000,92982525,3845,3865,3865,3845,3885
|
|
20240722,101900,78023895,3865,3865,3865,3865,0
|
|
20240722,101800,78023895,3865,3880,3880,3865,49
|
|
20240722,101700,77833945,3880,3885,3885,3860,3539
|
|
20240722,101600,64132960,3885,3885,3885,3885,0
|
|
20240722,101500,64132960,3885,3885,3885,3885,0
|
|
20240722,101400,64132960,3885,3885,3885,3885,11
|
|
20240722,101300,64090225,3885,3905,3905,3885,1386
|
|
20240722,101200,58697950,3905,3905,3905,3905,25
|
|
20240722,101100,58600325,3900,3900,3900,3900,0
|
|
20240722,101000,58600325,3900,3900,3900,3900,28
|
|
20240722,100900,58491125,3900,3905,3905,3900,2000
|
|
20240722,100800,50686010,3935,3915,3940,3900,2029
|
|
20240722,100700,42758410,3915,3930,3930,3910,1921
|
|
20240722,100600,35232950,3940,3940,3940,3940,11
|
|
20240722,100500,35189610,3940,3935,3940,3935,2
|
|
20240722,100400,35181735,3935,3935,3935,3935,0
|
|
20240722,100300,35181735,3935,3930,3935,3930,47
|
|
20240722,100200,34997020,3930,3925,3930,3925,222
|
|
20240722,100100,34124670,3920,3920,3920,3920,186
|
|
20240722,100000,33395550,3920,3930,3930,3920,1723
|
|
20240722,095900,26637330,3935,3940,3940,3935,665
|
|
20240722,095800,24019795,3950,3950,3950,3950,0
|
|
20240722,095700,24019795,3950,3950,3950,3950,0
|
|
20240722,095600,24019795,3950,3940,3950,3940,2
|
|
20240722,095500,24011905,3955,3955,3955,3955,0
|
|
20240722,095400,24011905,3955,3955,3955,3955,0
|
|
20240722,095300,24011905,3955,3955,3955,3955,0
|
|
20240722,095200,24011905,3955,3955,3955,3955,0
|
|
20240722,095100,24011905,3955,3955,3955,3955,0
|
|
20240722,095000,24011905,3955,3955,3955,3955,3
|
|
20240722,094900,24000040,3955,3955,3955,3955,0
|
|
20240722,094800,24000040,3955,3955,3955,3955,1010
|
|
20240722,094700,20005490,3960,3960,3960,3960,0
|
|
20240722,094600,20005490,3960,3960,3960,3960,60
|
|
20240722,094500,19767890,3960,3960,3960,3960,50
|
|
20240722,094400,19569890,3960,3960,3960,3960,9
|
|
20240722,094300,19534250,3940,3945,3945,3940,739
|
|
20240722,094200,16620035,3950,3960,3960,3950,1242
|
|
20240722,094100,11705270,3965,3965,3965,3965,0
|
|
20240722,094000,11705270,3965,3965,3965,3965,0
|
|
20240722,093900,11705270,3965,3965,3965,3965,429
|
|
20240722,093800,10004285,3965,3965,3965,3965,0
|
|
20240722,093700,10004285,3965,3965,3965,3965,0
|
|
20240722,093600,10004285,3965,3965,3965,3965,0
|
|
20240722,093500,10004285,3965,3965,3965,3965,0
|
|
20240722,093400,10004285,3965,3965,3965,3965,101
|
|
20240722,093300,9603820,3965,3965,3965,3965,0
|
|
20240722,093200,9603820,3965,3965,3965,3965,479
|
|
20240722,093100,7704585,3965,3965,3965,3965,0
|
|
20240722,093000,7704585,3965,3965,3965,3965,34
|
|
20240722,092900,7569775,3975,3985,3985,3975,718
|
|
20240722,092800,4714630,3985,3985,3985,3985,136
|
|
20240722,092700,4172670,3990,3990,3990,3990,0
|
|
20240722,092600,4172670,3990,3990,3990,3990,0
|
|
20240722,092500,4172670,3990,3990,3990,3990,24
|
|
20240722,092400,4076910,3990,3990,3990,3990,43
|
|
20240722,092300,3905340,3995,3995,3995,3995,0
|
|
20240722,092200,3905340,3995,3995,3995,3995,25
|
|
20240722,092100,3805465,3990,3990,3990,3990,0
|
|
20240722,092000,3805465,3990,3990,3990,3990,134
|
|
20240722,091900,3270805,3990,3990,3990,3990,0
|
|
20240722,091800,3270805,3990,3990,3990,3990,0
|
|
20240722,091700,3270805,3990,3990,3990,3990,39
|
|
20240722,091600,3115195,3985,3985,3985,3985,0
|
|
20240722,091500,3115195,3985,3985,3985,3985,0
|
|
20240722,091400,3115195,3985,3985,3985,3985,0
|
|
20240722,091300,3115195,3985,3985,3985,3985,0
|
|
20240722,091200,3115195,3985,3985,3985,3985,0
|
|
20240722,091100,3115195,3985,3985,3985,3985,0
|
|
20240722,091000,3115195,3985,3985,3985,3985,181
|
|
20240722,090900,2393910,3995,3995,3995,3995,19
|
|
20240722,090800,2318005,3980,3980,3980,3980,0
|
|
20240722,090700,2318005,3980,4015,4015,3980,6
|
|
20240722,090600,2294000,4015,4015,4015,4015,1
|
|
20240722,090500,2289985,4010,4010,4010,4010,1
|
|
20240722,090400,2285975,4015,4015,4020,4015,29
|
|
20240722,090300,2169420,3980,4015,4015,3980,10
|
|
20240722,090200,2129540,4045,4035,4045,4025,16
|
|
20240722,090100,2064850,4075,4075,4075,4075,0
|
|
20240722,090000,2064850,4075,3970,4075,3970,513
|