645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194200,225767425,3940,3940,3940,3940,2506
|
|
20240723,194100,225767425,3940,3940,3940,3940,0
|
|
20240723,194000,225767425,3940,3940,3940,3940,0
|
|
20240723,193900,225767425,3940,3940,3940,3940,0
|
|
20240723,193800,225767425,3940,3940,3940,3940,0
|
|
20240723,193700,225767425,3940,3940,3940,3940,0
|
|
20240723,193600,225767425,3940,3940,3940,3940,0
|
|
20240723,193500,225767425,3940,3940,3940,3940,0
|
|
20240723,193400,225767425,3940,3940,3940,3940,0
|
|
20240723,193300,225767425,3940,3940,3940,3940,0
|
|
20240723,193200,225767425,3940,3940,3940,3940,0
|
|
20240723,193100,225767425,3940,3940,3940,3940,0
|
|
20240723,193000,225767425,3940,3940,3940,3940,0
|
|
20240723,192900,225767425,3940,3940,3940,3940,0
|
|
20240723,192800,225767425,3940,3940,3940,3940,0
|
|
20240723,192700,225767425,3940,3940,3940,3940,0
|
|
20240723,192600,225767425,3940,3940,3940,3940,0
|
|
20240723,192500,225767425,3940,3940,3940,3940,0
|
|
20240723,192400,225767425,3940,3940,3940,3940,0
|
|
20240723,192300,225767425,3940,3940,3940,3940,0
|
|
20240723,192200,225767425,3940,3940,3940,3940,0
|
|
20240723,192100,225767425,3940,3940,3940,3940,0
|
|
20240723,192000,225767425,3940,3940,3940,3940,0
|
|
20240723,191900,225767425,3940,3940,3940,3940,0
|
|
20240723,191800,225767425,3940,3940,3940,3940,0
|
|
20240723,191700,225767425,3940,3940,3940,3940,0
|
|
20240723,191600,225767425,3940,3940,3940,3940,0
|
|
20240723,191500,225767425,3940,3940,3940,3940,0
|
|
20240723,191400,225767425,3940,3940,3940,3940,0
|
|
20240723,191300,225767425,3940,3940,3940,3940,0
|
|
20240723,191200,225767425,3940,3940,3940,3940,2506
|
|
20240723,191100,225767425,3940,3940,3940,3940,0
|
|
20240723,191000,225767425,3940,3940,3940,3940,0
|
|
20240723,190900,225767425,3940,3940,3940,3940,0
|
|
20240723,190800,225767425,3940,3940,3940,3940,0
|
|
20240723,190700,225767425,3940,3940,3940,3940,0
|
|
20240723,190600,225767425,3940,3940,3940,3940,0
|
|
20240723,190500,225767425,3940,3940,3940,3940,0
|
|
20240723,190400,225767425,3940,3940,3940,3940,0
|
|
20240723,190300,225767425,3940,3940,3940,3940,0
|
|
20240723,190200,225767425,3940,3940,3940,3940,0
|
|
20240723,190100,225767425,3940,3940,3940,3940,0
|
|
20240723,190000,225767425,3940,3940,3940,3940,0
|
|
20240723,185900,225767425,3940,3940,3940,3940,0
|
|
20240723,185800,225767425,3940,3940,3940,3940,0
|
|
20240723,185700,225767425,3940,3940,3940,3940,0
|
|
20240723,185600,225767425,3940,3940,3940,3940,0
|
|
20240723,185500,225767425,3940,3940,3940,3940,0
|
|
20240723,185400,225767425,3940,3940,3940,3940,0
|
|
20240723,185300,225767425,3940,3940,3940,3940,0
|
|
20240723,185200,225767425,3940,3940,3940,3940,0
|
|
20240723,185100,225767425,3940,3940,3940,3940,0
|
|
20240723,185000,225767425,3940,3940,3940,3940,0
|
|
20240723,184900,225767425,3940,3940,3940,3940,0
|
|
20240723,184800,225767425,3940,3940,3940,3940,0
|
|
20240723,184700,225767425,3940,3940,3940,3940,0
|
|
20240723,184600,225767425,3940,3940,3940,3940,0
|
|
20240723,184500,225767425,3940,3940,3940,3940,0
|
|
20240723,184400,225767425,3940,3940,3940,3940,0
|
|
20240723,184300,225767425,3940,3940,3940,3940,0
|
|
20240723,184200,225767425,3940,3940,3940,3940,2506
|
|
20240723,184100,225767425,3940,3940,3940,3940,0
|
|
20240723,184000,225767425,3940,3940,3940,3940,0
|
|
20240723,183900,225767425,3940,3940,3940,3940,0
|
|
20240723,183800,225767425,3940,3940,3940,3940,0
|
|
20240723,183700,225767425,3940,3940,3940,3940,0
|
|
20240723,183600,225767425,3940,3940,3940,3940,0
|
|
20240723,183500,225767425,3940,3940,3940,3940,0
|
|
20240723,183400,225767425,3940,3940,3940,3940,0
|
|
20240723,183300,225767425,3940,3940,3940,3940,0
|
|
20240723,183200,225767425,3940,3940,3940,3940,0
|
|
20240723,183100,225767425,3940,3940,3940,3940,0
|
|
20240723,183000,225767425,3940,3940,3940,3940,0
|
|
20240723,182900,225767425,3940,3940,3940,3940,0
|
|
20240723,182800,225767425,3940,3940,3940,3940,0
|
|
20240723,182700,225767425,3940,3940,3940,3940,0
|
|
20240723,182600,225767425,3940,3940,3940,3940,0
|
|
20240723,182500,225767425,3940,3940,3940,3940,0
|
|
20240723,182400,225767425,3940,3940,3940,3940,0
|
|
20240723,182300,225767425,3940,3940,3940,3940,0
|
|
20240723,182200,225767425,3940,3940,3940,3940,0
|
|
20240723,182100,225767425,3940,3940,3940,3940,0
|
|
20240723,182000,225767425,3940,3940,3940,3940,0
|
|
20240723,181900,225767425,3940,3940,3940,3940,0
|
|
20240723,181800,225767425,3940,3940,3940,3940,0
|
|
20240723,181700,225767425,3940,3940,3940,3940,0
|
|
20240723,181600,225767425,3940,3940,3940,3940,0
|
|
20240723,181500,225767425,3940,3940,3940,3940,0
|
|
20240723,181400,225767425,3940,3940,3940,3940,0
|
|
20240723,181300,225767425,3940,3940,3940,3940,0
|
|
20240723,181200,225767425,3940,3940,3940,3940,2506
|
|
20240723,181100,225767425,3940,3940,3940,3940,0
|
|
20240723,181000,225767425,3940,3940,3940,3940,0
|
|
20240723,180900,225767425,3940,3940,3940,3940,0
|
|
20240723,180800,225767425,3940,3940,3940,3940,0
|
|
20240723,180700,225767425,3940,3940,3940,3940,0
|
|
20240723,180600,225767425,3940,3940,3940,3940,0
|
|
20240723,180500,225767425,3940,3940,3940,3940,0
|
|
20240723,180400,225767425,3940,3940,3940,3940,0
|
|
20240723,180300,225767425,3940,3940,3940,3940,0
|
|
20240723,180200,225767425,3940,3940,3940,3940,0
|
|
20240723,180100,225767425,3940,3940,3940,3940,0
|
|
20240723,180000,225767425,3940,3940,3940,3940,0
|
|
20240723,175900,225767425,3940,3940,3940,3940,0
|
|
20240723,175800,225767425,3940,3940,3940,3940,0
|
|
20240723,175700,225767425,3940,3940,3940,3940,0
|
|
20240723,175600,225767425,3940,3940,3940,3940,0
|
|
20240723,175500,225767425,3940,3940,3940,3940,0
|
|
20240723,175400,225767425,3940,3940,3940,3940,0
|
|
20240723,175300,225767425,3940,3940,3940,3940,0
|
|
20240723,175200,225767425,3940,3940,3940,3940,0
|
|
20240723,175100,225767425,3940,3940,3940,3940,0
|
|
20240723,175000,225767425,3940,3940,3940,3940,0
|
|
20240723,174900,225767425,3940,3940,3940,3940,0
|
|
20240723,174800,225767425,3940,3940,3940,3940,0
|
|
20240723,174700,225767425,3940,3940,3940,3940,0
|
|
20240723,174600,225767425,3940,3940,3940,3940,0
|
|
20240723,174500,225767425,3940,3940,3940,3940,0
|
|
20240723,174400,225767425,3940,3940,3940,3940,0
|
|
20240723,174300,225767425,3940,3940,3940,3940,0
|
|
20240723,174200,225767425,3940,3940,3940,3940,2506
|
|
20240723,174100,225767425,3940,3940,3940,3940,0
|
|
20240723,174000,225767425,3940,3940,3940,3940,0
|
|
20240723,173900,225767425,3940,3940,3940,3940,0
|
|
20240723,173800,225767425,3940,3940,3940,3940,0
|
|
20240723,173700,225767425,3940,3940,3940,3940,0
|
|
20240723,173600,225767425,3940,3940,3940,3940,0
|
|
20240723,173500,225767425,3940,3940,3940,3940,0
|
|
20240723,173400,225767425,3940,3940,3940,3940,0
|
|
20240723,173300,225767425,3940,3940,3940,3940,0
|
|
20240723,173200,225767425,3940,3940,3940,3940,0
|
|
20240723,173100,225767425,3940,3940,3940,3940,0
|
|
20240723,173000,225767425,3940,3940,3940,3940,0
|
|
20240723,172900,225767425,3940,3940,3940,3940,0
|
|
20240723,172800,225767425,3940,3940,3940,3940,0
|
|
20240723,172700,225767425,3940,3940,3940,3940,0
|
|
20240723,172600,225767425,3940,3940,3940,3940,0
|
|
20240723,172500,225767425,3940,3940,3940,3940,0
|
|
20240723,172400,225767425,3940,3940,3940,3940,0
|
|
20240723,172300,225767425,3940,3940,3940,3940,0
|
|
20240723,172200,225767425,3940,3940,3940,3940,0
|
|
20240723,172100,225767425,3940,3940,3940,3940,0
|
|
20240723,172000,225767425,3940,3940,3940,3940,0
|
|
20240723,171900,225767425,3940,3940,3940,3940,0
|
|
20240723,171800,225767425,3940,3940,3940,3940,0
|
|
20240723,171700,225767425,3940,3940,3940,3940,0
|
|
20240723,171600,225767425,3940,3940,3940,3940,0
|
|
20240723,171500,225767425,3940,3940,3940,3940,0
|
|
20240723,171400,225767425,3940,3940,3940,3940,0
|
|
20240723,171300,225767425,3940,3940,3940,3940,0
|
|
20240723,171200,225767425,3940,3940,3940,3940,2506
|
|
20240723,171100,225767425,3940,3940,3940,3940,0
|
|
20240723,171000,225767425,3940,3940,3940,3940,0
|
|
20240723,170900,225767425,3940,3940,3940,3940,0
|
|
20240723,170800,225767425,3940,3940,3940,3940,0
|
|
20240723,170700,225767425,3940,3940,3940,3940,0
|
|
20240723,170600,225767425,3940,3940,3940,3940,0
|
|
20240723,170500,225767425,3940,3940,3940,3940,0
|
|
20240723,170400,225767425,3940,3940,3940,3940,0
|
|
20240723,170300,225767425,3940,3940,3940,3940,0
|
|
20240723,170200,225767425,3940,3940,3940,3940,0
|
|
20240723,170100,225767425,3940,3940,3940,3940,0
|
|
20240723,170000,225767425,3940,3940,3940,3940,0
|
|
20240723,165900,225767425,3940,3940,3940,3940,0
|
|
20240723,165800,225767425,3940,3940,3940,3940,0
|
|
20240723,165700,225767425,3940,3940,3940,3940,0
|
|
20240723,165600,225767425,3940,3940,3940,3940,0
|
|
20240723,165500,225767425,3940,3940,3940,3940,0
|
|
20240723,165400,225767425,3940,3940,3940,3940,0
|
|
20240723,165300,225767425,3940,3940,3940,3940,0
|
|
20240723,165200,225767425,3940,3940,3940,3940,0
|
|
20240723,165100,225767425,3940,3940,3940,3940,0
|
|
20240723,165000,225767425,3940,3940,3940,3940,0
|
|
20240723,164900,225767425,3940,3940,3940,3940,0
|
|
20240723,164800,225767425,3940,3940,3940,3940,0
|
|
20240723,164700,225767425,3940,3940,3940,3940,0
|
|
20240723,164600,225767425,3940,3940,3940,3940,0
|
|
20240723,164500,225767425,3940,3940,3940,3940,0
|
|
20240723,164400,225767425,3940,3940,3940,3940,0
|
|
20240723,164300,225767425,3940,3940,3940,3940,0
|
|
20240723,164200,225767425,3940,3940,3940,3940,2506
|
|
20240723,164100,225767425,3940,3940,3940,3940,0
|
|
20240723,164000,225767425,3940,3940,3940,3940,0
|
|
20240723,163900,225767425,3940,3940,3940,3940,0
|
|
20240723,163800,225767425,3940,3940,3940,3940,0
|
|
20240723,163700,225767425,3940,3940,3940,3940,0
|
|
20240723,163600,225767425,3940,3940,3940,3940,0
|
|
20240723,163500,225767425,3940,3940,3940,3940,0
|
|
20240723,163400,225767425,3940,3940,3940,3940,0
|
|
20240723,163300,225767425,3940,3940,3940,3940,0
|
|
20240723,163200,225767425,3940,3940,3940,3940,0
|
|
20240723,163100,225767425,3940,3940,3940,3940,0
|
|
20240723,163000,225767425,3940,3940,3940,3940,0
|
|
20240723,162900,225767425,3940,3940,3940,3940,0
|
|
20240723,162800,225767425,3940,3940,3940,3940,0
|
|
20240723,162700,225767425,3940,3940,3940,3940,0
|
|
20240723,162600,225767425,3940,3940,3940,3940,0
|
|
20240723,162500,225767425,3940,3940,3940,3940,0
|
|
20240723,162400,225767425,3940,3940,3940,3940,0
|
|
20240723,162300,225767425,3940,3940,3940,3940,0
|
|
20240723,162200,225767425,3940,3940,3940,3940,0
|
|
20240723,162100,225767425,3940,3940,3940,3940,0
|
|
20240723,162000,225767425,3940,3940,3940,3940,0
|
|
20240723,161900,225767425,3940,3940,3940,3940,0
|
|
20240723,161800,225767425,3940,3940,3940,3940,0
|
|
20240723,161700,225767425,3940,3940,3940,3940,0
|
|
20240723,161600,225767425,3940,3940,3940,3940,0
|
|
20240723,161500,225767425,3940,3940,3940,3940,0
|
|
20240723,161400,225767425,3940,3940,3940,3940,0
|
|
20240723,161300,225767425,3940,3940,3940,3940,0
|
|
20240723,161200,225767425,3940,3940,3940,3940,2506
|
|
20240723,161100,225767425,3940,3940,3940,3940,0
|
|
20240723,161000,225767425,3940,3940,3940,3940,0
|
|
20240723,160900,225767425,3940,3940,3940,3940,0
|
|
20240723,160800,225767425,3940,3940,3940,3940,0
|
|
20240723,160700,225767425,3940,3940,3940,3940,0
|
|
20240723,160600,225767425,3940,3940,3940,3940,0
|
|
20240723,160500,225767425,3940,3940,3940,3940,0
|
|
20240723,160400,225767425,3940,3940,3940,3940,0
|
|
20240723,160300,225767425,3940,3940,3940,3940,0
|
|
20240723,160200,225767425,3940,3940,3940,3940,0
|
|
20240723,160100,225767425,3940,3940,3940,3940,0
|
|
20240723,160000,225767425,3940,3940,3940,3940,0
|
|
20240723,155900,225767425,3940,3940,3940,3940,0
|
|
20240723,155800,225767425,3940,3940,3940,3940,0
|
|
20240723,155700,225767425,3940,3940,3940,3940,0
|
|
20240723,155600,225767425,3940,3940,3940,3940,0
|
|
20240723,155500,225767425,3940,3940,3940,3940,0
|
|
20240723,155400,225767425,3940,3940,3940,3940,0
|
|
20240723,155300,225767425,3940,3940,3940,3940,0
|
|
20240723,155200,225767425,3940,3940,3940,3940,0
|
|
20240723,155100,225767425,3940,3940,3940,3940,0
|
|
20240723,155000,225767425,3940,3940,3940,3940,0
|
|
20240723,154900,225767425,3940,3940,3940,3940,0
|
|
20240723,154800,225767425,3940,3940,3940,3940,0
|
|
20240723,154700,225767425,3940,3940,3940,3940,0
|
|
20240723,154600,225767425,3940,3940,3940,3940,0
|
|
20240723,154500,225767425,3940,3940,3940,3940,0
|
|
20240723,154400,225767425,3940,3940,3940,3940,0
|
|
20240723,154300,225767425,3940,3940,3940,3940,0
|
|
20240723,154200,225767425,3940,3940,3940,3940,2506
|
|
20240723,154100,225767425,3940,3940,3940,3940,0
|
|
20240723,154000,225767425,3940,3940,3940,3940,0
|
|
20240723,153900,225767425,3940,3940,3940,3940,0
|
|
20240723,153800,225767425,3940,3940,3940,3940,0
|
|
20240723,153700,225767425,3940,3940,3940,3940,0
|
|
20240723,153600,225767425,3940,3940,3940,3940,0
|
|
20240723,153500,225767425,3940,3940,3940,3940,0
|
|
20240723,153400,225767425,3940,3940,3940,3940,0
|
|
20240723,153300,225767425,3940,3940,3940,3940,0
|
|
20240723,153200,225767425,3940,3940,3940,3940,0
|
|
20240723,153100,225767425,3940,3940,3940,3940,0
|
|
20240723,153000,225767425,3940,3940,3940,3940,2506
|
|
20240723,152900,215893785,3940,3940,3940,3940,0
|
|
20240723,152800,215893785,3940,3940,3940,3940,0
|
|
20240723,152700,215893785,3940,3940,3940,3940,0
|
|
20240723,152600,215893785,3940,3940,3940,3940,0
|
|
20240723,152500,215893785,3940,3940,3940,3940,0
|
|
20240723,152400,215893785,3940,3940,3940,3940,0
|
|
20240723,152300,215893785,3940,3940,3940,3940,0
|
|
20240723,152200,215893785,3940,3940,3940,3940,0
|
|
20240723,152100,215893785,3940,3940,3940,3940,0
|
|
20240723,152000,215893785,3940,3940,3940,3940,0
|
|
20240723,151900,215893785,3940,3940,3940,3940,71
|
|
20240723,151800,215614045,3895,3935,3940,3895,1971
|
|
20240723,151700,207907770,3930,3930,3930,3930,0
|
|
20240723,151600,207907770,3930,3930,3930,3930,0
|
|
20240723,151500,207907770,3930,3930,3930,3930,0
|
|
20240723,151400,207907770,3930,3935,3935,3930,101
|
|
20240723,151300,207510835,3915,3915,3915,3915,300
|
|
20240723,151200,206336335,3915,3935,3935,3915,10
|
|
20240723,151100,206297025,3930,3915,3930,3870,3304
|
|
20240723,151000,193397430,3880,3880,3880,3880,0
|
|
20240723,150900,193397430,3880,3920,3925,3880,230
|
|
20240723,150800,192497150,3880,3900,3900,3880,47
|
|
20240723,150700,192314430,3915,3915,3915,3915,0
|
|
20240723,150600,192314430,3915,3920,3920,3880,55
|
|
20240723,150500,192100160,3925,3925,3925,3925,102
|
|
20240723,150400,191699810,3925,3925,3925,3925,25
|
|
20240723,150300,191601685,3925,3920,3925,3920,26
|
|
20240723,150200,191499700,3920,3920,3920,3920,57
|
|
20240723,150100,191276260,3910,3915,3915,3910,60
|
|
20240723,150000,191041410,3890,3890,3890,3890,0
|
|
20240723,145900,191041410,3890,3870,3920,3870,1345
|
|
20240723,145800,185783950,3875,3880,3880,3875,1173
|
|
20240723,145700,181237710,3880,3885,3885,3880,56
|
|
20240723,145600,181020405,3875,3885,3885,3875,736
|
|
20240723,145500,178164620,3885,3875,3885,3875,645
|
|
20240723,145400,175662245,3870,3875,3880,3865,1975
|
|
20240723,145300,168009765,3875,3875,3875,3875,10
|
|
20240723,145200,167971015,3875,3880,3880,3875,662
|
|
20240723,145100,165402515,3885,3885,3885,3885,275
|
|
20240723,145000,164334140,3885,3885,3885,3885,0
|
|
20240723,144900,164334140,3885,3885,3885,3885,0
|
|
20240723,144800,164334140,3885,3885,3885,3885,0
|
|
20240723,144700,164334140,3885,3890,3890,3885,977
|
|
20240723,144600,160533630,3895,3900,3900,3895,999
|
|
20240723,144500,156641245,3900,3900,3900,3900,0
|
|
20240723,144400,156641245,3900,3900,3900,3900,39
|
|
20240723,144300,156489145,3900,3900,3900,3900,0
|
|
20240723,144200,156489145,3900,3895,3900,3895,1495
|
|
20240723,144100,150662485,3890,3905,3905,3890,472
|
|
20240723,144000,148822880,3905,3905,3905,3905,0
|
|
20240723,143900,148822880,3905,3905,3905,3905,1
|
|
20240723,143800,148818975,3905,3905,3905,3905,1
|
|
20240723,143700,148815070,3905,3905,3905,3905,0
|
|
20240723,143600,148815070,3905,3900,3905,3900,849
|
|
20240723,143500,145503965,3895,3895,3895,3895,4
|
|
20240723,143400,145488385,3900,3900,3900,3900,0
|
|
20240723,143300,145488385,3900,3900,3900,3900,0
|
|
20240723,143200,145488385,3900,3900,3900,3900,0
|
|
20240723,143100,145488385,3900,3900,3900,3900,0
|
|
20240723,143000,145488385,3900,3900,3900,3900,0
|
|
20240723,142900,145488385,3900,3900,3900,3900,0
|
|
20240723,142800,145488385,3900,3900,3900,3900,1
|
|
20240723,142700,145484485,3890,3895,3900,3890,515
|
|
20240723,142600,143476070,3895,3895,3895,3895,2
|
|
20240723,142500,143468280,3890,3890,3890,3890,13
|
|
20240723,142400,143417710,3895,3895,3895,3895,2
|
|
20240723,142300,143409920,3895,3890,3895,3890,26
|
|
20240723,142200,143308770,3890,3890,3890,3890,0
|
|
20240723,142100,143308770,3890,3890,3890,3890,0
|
|
20240723,142000,143308770,3890,3890,3890,3890,58
|
|
20240723,141900,143083150,3890,3890,3890,3890,0
|
|
20240723,141800,143083150,3890,3890,3890,3890,0
|
|
20240723,141700,143083150,3890,3890,3895,3890,1271
|
|
20240723,141600,138136460,3895,3905,3905,3895,1012
|
|
20240723,141500,134192155,3905,3905,3905,3905,0
|
|
20240723,141400,134192155,3905,3905,3905,3900,504
|
|
20240723,141300,132224055,3905,3905,3905,3905,307
|
|
20240723,141200,131025220,3905,3905,3905,3905,1
|
|
20240723,141100,131021315,3895,3895,3895,3895,0
|
|
20240723,141000,131021315,3895,3895,3895,3895,0
|
|
20240723,140900,131021315,3895,3895,3895,3895,55
|
|
20240723,140800,130807090,3895,3895,3895,3895,1200
|
|
20240723,140700,126133090,3895,3895,3895,3895,0
|
|
20240723,140600,126133090,3895,3895,3895,3895,0
|
|
20240723,140500,126133090,3895,3895,3895,3895,0
|
|
20240723,140400,126133090,3895,3895,3895,3895,0
|
|
20240723,140300,126133090,3895,3895,3895,3895,0
|
|
20240723,140200,126133090,3895,3895,3895,3895,0
|
|
20240723,140100,126133090,3895,3895,3895,3895,0
|
|
20240723,140000,126133090,3895,3895,3895,3895,0
|
|
20240723,135900,126133090,3895,3895,3895,3895,10
|
|
20240723,135800,126094140,3895,3895,3895,3895,0
|
|
20240723,135700,126094140,3895,3895,3895,3895,611
|
|
20240723,135600,123714295,3895,3895,3895,3895,38
|
|
20240723,135500,123566285,3895,3895,3895,3895,0
|
|
20240723,135400,123566285,3895,3895,3895,3895,0
|
|
20240723,135300,123566285,3895,3895,3895,3895,0
|
|
20240723,135200,123566285,3895,3895,3905,3895,671
|
|
20240723,135100,120946975,3895,3895,3895,3895,0
|
|
20240723,135000,120946975,3895,3895,3895,3895,0
|
|
20240723,134900,120946975,3895,3895,3895,3895,10
|
|
20240723,134800,120908025,3895,3895,3895,3895,24
|
|
20240723,134700,120814545,3895,3895,3895,3895,0
|
|
20240723,134600,120814545,3895,3895,3895,3895,0
|
|
20240723,134500,120814545,3895,3895,3895,3895,9
|
|
20240723,134400,120779490,3895,3895,3895,3895,0
|
|
20240723,134300,120779490,3895,3895,3895,3895,0
|
|
20240723,134200,120779490,3895,3900,3900,3895,61
|
|
20240723,134100,120541665,3900,3900,3900,3900,301
|
|
20240723,134000,119367765,3915,3915,3915,3915,0
|
|
20240723,133900,119367765,3915,3915,3915,3915,0
|
|
20240723,133800,119367765,3915,3915,3915,3915,0
|
|
20240723,133700,119367765,3915,3915,3915,3915,0
|
|
20240723,133600,119367765,3915,3915,3915,3915,0
|
|
20240723,133500,119367765,3915,3915,3915,3915,0
|
|
20240723,133400,119367765,3915,3915,3915,3915,0
|
|
20240723,133300,119367765,3915,3915,3915,3915,0
|
|
20240723,133200,119367765,3915,3915,3915,3915,0
|
|
20240723,133100,119367765,3915,3915,3915,3900,3
|
|
20240723,133000,119356035,3910,3910,3910,3910,0
|
|
20240723,132900,119356035,3910,3910,3910,3910,231
|
|
20240723,132800,118452825,3910,3910,3910,3910,0
|
|
20240723,132700,118452825,3910,3910,3910,3910,342
|
|
20240723,132600,117115605,3900,3900,3900,3900,0
|
|
20240723,132500,117115605,3900,3900,3900,3900,1
|
|
20240723,132400,117111705,3905,3905,3905,3905,0
|
|
20240723,132300,117111705,3905,3905,3905,3905,0
|
|
20240723,132200,117111705,3905,3905,3905,3905,0
|
|
20240723,132100,117111705,3905,3905,3905,3905,0
|
|
20240723,132000,117111705,3905,3905,3905,3905,0
|
|
20240723,131900,117111705,3905,3905,3905,3905,0
|
|
20240723,131800,117111705,3905,3900,3905,3900,401
|
|
20240723,131700,115545895,3895,3895,3895,3895,0
|
|
20240723,131600,115545895,3895,3895,3895,3895,0
|
|
20240723,131500,115545895,3895,3895,3895,3895,0
|
|
20240723,131400,115545895,3895,3895,3895,3895,0
|
|
20240723,131300,115545895,3895,3895,3895,3895,0
|
|
20240723,131200,115545895,3895,3895,3895,3895,0
|
|
20240723,131100,115545895,3895,3895,3895,3895,0
|
|
20240723,131000,115545895,3895,3895,3895,3895,18
|
|
20240723,130900,115475785,3890,3890,3890,3890,0
|
|
20240723,130800,115475785,3890,3890,3890,3890,2
|
|
20240723,130700,115468005,3890,3890,3890,3890,0
|
|
20240723,130600,115468005,3890,3890,3890,3890,11
|
|
20240723,130500,115425215,3890,3890,3890,3890,1
|
|
20240723,130400,115421325,3890,3890,3890,3890,5
|
|
20240723,130300,115401875,3885,3885,3885,3885,18
|
|
20240723,130200,115331945,3870,3870,3870,3870,0
|
|
20240723,130100,115331945,3870,3870,3870,3870,0
|
|
20240723,130000,115331945,3870,3870,3870,3870,0
|
|
20240723,125900,115331945,3870,3870,3870,3870,0
|
|
20240723,125800,115331945,3870,3870,3870,3870,0
|
|
20240723,125700,115331945,3870,3870,3870,3870,0
|
|
20240723,125600,115331945,3870,3870,3870,3870,0
|
|
20240723,125500,115331945,3870,3875,3875,3870,6
|
|
20240723,125400,115308700,3865,3865,3865,3865,0
|
|
20240723,125300,115308700,3865,3865,3865,3865,0
|
|
20240723,125200,115308700,3865,3880,3880,3865,1432
|
|
20240723,125100,109768970,3880,3880,3880,3880,0
|
|
20240723,125000,109768970,3880,3880,3880,3880,6
|
|
20240723,124900,109745690,3870,3870,3870,3870,0
|
|
20240723,124800,109745690,3870,3870,3870,3870,0
|
|
20240723,124700,109745690,3870,3870,3870,3870,0
|
|
20240723,124600,109745690,3870,3875,3875,3870,21
|
|
20240723,124500,109664330,3870,3870,3870,3870,0
|
|
20240723,124400,109664330,3870,3870,3870,3870,0
|
|
20240723,124300,109664330,3870,3870,3870,3870,4
|
|
20240723,124200,109648850,3870,3885,3885,3870,1212
|
|
20240723,124100,104945415,3885,3885,3885,3885,307
|
|
20240723,124000,103752720,3885,3885,3885,3885,0
|
|
20240723,123900,103752720,3885,3885,3885,3885,43
|
|
20240723,123800,103585665,3885,3885,3885,3885,0
|
|
20240723,123700,103585665,3885,3910,3910,3885,108
|
|
20240723,123600,103164485,3895,3900,3910,3895,218
|
|
20240723,123500,102313375,3900,3900,3900,3900,0
|
|
20240723,123400,102313375,3900,3900,3900,3900,0
|
|
20240723,123300,102313375,3900,3900,3900,3900,1
|
|
20240723,123200,102309475,3895,3895,3895,3895,0
|
|
20240723,123100,102309475,3895,3895,3895,3895,0
|
|
20240723,123000,102309475,3895,3895,3895,3895,100
|
|
20240723,122900,101919975,3895,3900,3910,3895,2285
|
|
20240723,122800,93008335,3900,3905,3905,3900,4
|
|
20240723,122700,92992730,3905,3905,3905,3905,0
|
|
20240723,122600,92992730,3905,3905,3905,3905,0
|
|
20240723,122500,92992730,3905,3905,3905,3905,0
|
|
20240723,122400,92992730,3905,3905,3905,3905,0
|
|
20240723,122300,92992730,3905,3905,3905,3905,0
|
|
20240723,122200,92992730,3905,3905,3905,3905,0
|
|
20240723,122100,92992730,3905,3905,3905,3905,0
|
|
20240723,122000,92992730,3905,3905,3905,3905,0
|
|
20240723,121900,92992730,3905,3905,3905,3905,0
|
|
20240723,121800,92992730,3905,3905,3905,3905,233
|
|
20240723,121700,92082865,3910,3910,3910,3910,0
|
|
20240723,121600,92082865,3910,3910,3910,3910,0
|
|
20240723,121500,92082865,3910,3910,3910,3910,0
|
|
20240723,121400,92082865,3910,3910,3910,3910,0
|
|
20240723,121300,92082865,3910,3910,3910,3910,0
|
|
20240723,121200,92082865,3910,3910,3910,3910,1
|
|
20240723,121100,92078955,3905,3905,3905,3905,0
|
|
20240723,121000,92078955,3905,3905,3905,3905,0
|
|
20240723,120900,92078955,3905,3905,3905,3905,0
|
|
20240723,120800,92078955,3905,3905,3905,3905,0
|
|
20240723,120700,92078955,3905,3905,3905,3905,0
|
|
20240723,120600,92078955,3905,3905,3905,3905,0
|
|
20240723,120500,92078955,3905,3905,3905,3905,1
|
|
20240723,120400,92075050,3905,3905,3905,3905,8
|
|
20240723,120300,92043810,3910,3910,3910,3910,0
|
|
20240723,120200,92043810,3910,3910,3910,3910,0
|
|
20240723,120100,92043810,3910,3910,3910,3910,0
|
|
20240723,120000,92043810,3910,3910,3910,3910,0
|
|
20240723,115900,92043810,3910,3910,3910,3910,1
|
|
20240723,115800,92039900,3905,3905,3905,3905,0
|
|
20240723,115700,92039900,3905,3905,3905,3905,0
|
|
20240723,115600,92039900,3905,3910,3910,3905,4
|
|
20240723,115500,92024270,3910,3910,3910,3910,0
|
|
20240723,115400,92024270,3910,3910,3910,3910,1
|
|
20240723,115300,92020360,3905,3905,3905,3905,0
|
|
20240723,115200,92020360,3905,3905,3905,3905,2
|
|
20240723,115100,92012550,3910,3910,3910,3910,0
|
|
20240723,115000,92012550,3910,3910,3910,3910,0
|
|
20240723,114900,92012550,3910,3910,3910,3910,0
|
|
20240723,114800,92012550,3910,3910,3910,3910,0
|
|
20240723,114700,92012550,3910,3910,3910,3910,20
|
|
20240723,114600,91934350,3905,3905,3905,3905,0
|
|
20240723,114500,91934350,3905,3905,3905,3905,0
|
|
20240723,114400,91934350,3905,3905,3905,3905,0
|
|
20240723,114300,91934350,3905,3905,3905,3905,0
|
|
20240723,114200,91934350,3905,3905,3905,3905,0
|
|
20240723,114100,91934350,3905,3905,3905,3905,5
|
|
20240723,114000,91914825,3910,3910,3910,3910,0
|
|
20240723,113900,91914825,3910,3910,3910,3910,30
|
|
20240723,113800,91797525,3910,3910,3910,3910,10
|
|
20240723,113700,91758425,3910,3910,3910,3910,0
|
|
20240723,113600,91758425,3910,3910,3910,3910,0
|
|
20240723,113500,91758425,3910,3910,3910,3910,13
|
|
20240723,113400,91707595,3905,3905,3905,3905,0
|
|
20240723,113300,91707595,3905,3905,3905,3905,0
|
|
20240723,113200,91707595,3905,3905,3905,3905,0
|
|
20240723,113100,91707595,3905,3905,3905,3905,0
|
|
20240723,113000,91707595,3905,3905,3905,3905,0
|
|
20240723,112900,91707595,3905,3905,3905,3905,0
|
|
20240723,112800,91707595,3905,3905,3905,3905,0
|
|
20240723,112700,91707595,3905,3905,3905,3905,10
|
|
20240723,112600,91668545,3905,3905,3905,3905,0
|
|
20240723,112500,91668545,3905,3905,3905,3905,0
|
|
20240723,112400,91668545,3905,3905,3905,3905,0
|
|
20240723,112300,91668545,3905,3905,3905,3905,50
|
|
20240723,112200,91473295,3905,3905,3905,3905,1
|
|
20240723,112100,91469390,3900,3900,3900,3900,0
|
|
20240723,112000,91469390,3900,3900,3900,3900,0
|
|
20240723,111900,91469390,3900,3905,3905,3900,3232
|
|
20240723,111800,78854480,3905,3910,3910,3905,1717
|
|
20240723,111700,72141115,3910,3910,3910,3910,0
|
|
20240723,111600,72141115,3910,3910,3910,3910,0
|
|
20240723,111500,72141115,3910,3915,3915,3910,171
|
|
20240723,111400,71471795,3915,3915,3915,3915,500
|
|
20240723,111300,69514295,3915,3915,3915,3915,0
|
|
20240723,111200,69514295,3915,3915,3915,3915,81
|
|
20240723,111100,69197180,3920,3920,3920,3920,0
|
|
20240723,111000,69197180,3920,3920,3920,3920,0
|
|
20240723,110900,69197180,3920,3920,3920,3920,0
|
|
20240723,110800,69197180,3920,3920,3920,3920,0
|
|
20240723,110700,69197180,3920,3920,3920,3920,0
|
|
20240723,110600,69197180,3920,3920,3920,3920,3
|
|
20240723,110500,69185420,3915,3915,3915,3915,50
|
|
20240723,110400,68989670,3915,3915,3915,3915,30
|
|
20240723,110300,68872220,3915,3915,3915,3915,0
|
|
20240723,110200,68872220,3915,3915,3915,3915,0
|
|
20240723,110100,68872220,3915,3915,3915,3915,0
|
|
20240723,110000,68872220,3915,3915,3915,3915,200
|
|
20240723,105900,68089220,3915,3915,3915,3915,0
|
|
20240723,105800,68089220,3915,3915,3915,3915,1
|
|
20240723,105700,68085305,3915,3915,3915,3915,101
|
|
20240723,105600,67689890,3915,3915,3915,3915,0
|
|
20240723,105500,67689890,3915,3915,3915,3915,17
|
|
20240723,105400,67623335,3915,3915,3915,3915,0
|
|
20240723,105300,67623335,3915,3915,3915,3915,82
|
|
20240723,105200,67302305,3920,3920,3920,3920,0
|
|
20240723,105100,67302305,3920,3920,3920,3920,45
|
|
20240723,105000,67125905,3920,3920,3920,3920,0
|
|
20240723,104900,67125905,3920,3920,3920,3920,0
|
|
20240723,104800,67125905,3920,3920,3920,3920,0
|
|
20240723,104700,67125905,3920,3920,3920,3920,0
|
|
20240723,104600,67125905,3920,3920,3920,3920,0
|
|
20240723,104500,67125905,3920,3920,3920,3920,1500
|
|
20240723,104400,61245905,3920,3920,3920,3920,0
|
|
20240723,104300,61245905,3920,3920,3920,3920,921
|
|
20240723,104200,57635585,3920,3920,3920,3920,50
|
|
20240723,104100,57439585,3930,3930,3930,3930,0
|
|
20240723,104000,57439585,3930,3930,3930,3930,0
|
|
20240723,103900,57439585,3930,3930,3930,3930,0
|
|
20240723,103800,57439585,3930,3930,3930,3930,0
|
|
20240723,103700,57439585,3930,3930,3930,3930,0
|
|
20240723,103600,57439585,3930,3930,3930,3930,829
|
|
20240723,103500,54181615,3930,3930,3930,3930,0
|
|
20240723,103400,54181615,3930,3930,3930,3930,0
|
|
20240723,103300,54181615,3930,3930,3930,3930,172
|
|
20240723,103200,53505655,3935,3935,3935,3935,1
|
|
20240723,103100,53501720,3935,3935,3935,3935,0
|
|
20240723,103000,53501720,3935,3935,3935,3935,0
|
|
20240723,102900,53501720,3935,3935,3935,3935,0
|
|
20240723,102800,53501720,3935,3935,3935,3935,0
|
|
20240723,102700,53501720,3935,3935,3935,3935,0
|
|
20240723,102600,53501720,3935,3935,3935,3935,0
|
|
20240723,102500,53501720,3935,3935,3935,3935,0
|
|
20240723,102400,53501720,3935,3920,3935,3920,475
|
|
20240723,102300,51638030,3920,3920,3920,3920,320
|
|
20240723,102200,50383630,3920,3920,3920,3920,30
|
|
20240723,102100,50266030,3920,3920,3920,3920,570
|
|
20240723,102000,48031630,3920,3920,3920,3920,436
|
|
20240723,101900,46322510,3910,3910,3910,3910,0
|
|
20240723,101800,46322510,3910,3910,3910,3910,1
|
|
20240723,101700,46318600,3910,3910,3910,3910,150
|
|
20240723,101600,45732100,3910,3910,3910,3910,0
|
|
20240723,101500,45732100,3910,3910,3910,3910,0
|
|
20240723,101400,45732100,3910,3910,3910,3910,0
|
|
20240723,101300,45732100,3910,3910,3910,3910,0
|
|
20240723,101200,45732100,3910,3910,3910,3910,98
|
|
20240723,101100,45348920,3910,3910,3910,3910,50
|
|
20240723,101000,45153420,3905,3915,3915,3905,3187
|
|
20240723,100900,32683175,3905,3905,3905,3905,0
|
|
20240723,100800,32683175,3905,3905,3905,3905,0
|
|
20240723,100700,32683175,3905,3905,3905,3905,0
|
|
20240723,100600,32683175,3905,3905,3905,3905,0
|
|
20240723,100500,32683175,3905,3905,3905,3905,0
|
|
20240723,100400,32683175,3905,3905,3905,3905,0
|
|
20240723,100300,32683175,3905,3905,3905,3905,0
|
|
20240723,100200,32683175,3905,3905,3905,3905,0
|
|
20240723,100100,32683175,3905,3905,3905,3905,0
|
|
20240723,100000,32683175,3905,3905,3905,3905,0
|
|
20240723,095900,32683175,3905,3905,3905,3905,0
|
|
20240723,095800,32683175,3905,3905,3905,3905,39
|
|
20240723,095700,32530880,3915,3915,3915,3915,20
|
|
20240723,095600,32452580,3915,3915,3915,3915,0
|
|
20240723,095500,32452580,3915,3915,3915,3915,0
|
|
20240723,095400,32452580,3915,3915,3915,3915,0
|
|
20240723,095300,32452580,3915,3915,3915,3915,0
|
|
20240723,095200,32452580,3915,3915,3915,3915,1
|
|
20240723,095100,32448665,3920,3915,3920,3915,13
|
|
20240723,095000,32397720,3900,3900,3900,3900,0
|
|
20240723,094900,32397720,3900,3900,3900,3900,0
|
|
20240723,094800,32397720,3900,3900,3900,3900,0
|
|
20240723,094700,32397720,3900,3900,3900,3900,0
|
|
20240723,094600,32397720,3900,3900,3900,3900,0
|
|
20240723,094500,32397720,3900,3900,3900,3900,0
|
|
20240723,094400,32397720,3900,3900,3900,3900,0
|
|
20240723,094300,32397720,3900,3900,3900,3900,0
|
|
20240723,094200,32397720,3900,3900,3900,3900,0
|
|
20240723,094100,32397720,3900,3900,3900,3900,0
|
|
20240723,094000,32397720,3900,3900,3900,3900,0
|
|
20240723,093900,32397720,3900,3900,3900,3900,60
|
|
20240723,093800,32163720,3900,3900,3900,3900,0
|
|
20240723,093700,32163720,3900,3900,3900,3900,461
|
|
20240723,093600,30365820,3900,3900,3900,3900,0
|
|
20240723,093500,30365820,3900,3900,3900,3900,0
|
|
20240723,093400,30365820,3900,3900,3900,3900,0
|
|
20240723,093300,30365820,3900,3905,3905,3900,6
|
|
20240723,093200,30342395,3920,3920,3920,3920,0
|
|
20240723,093100,30342395,3920,3920,3920,3920,177
|
|
20240723,093000,29648555,3920,3920,3920,3920,423
|
|
20240723,092900,27990395,3920,3920,3920,3920,0
|
|
20240723,092800,27990395,3920,3920,3920,3920,0
|
|
20240723,092700,27990395,3920,3910,3920,3910,15
|
|
20240723,092600,27931630,3900,3900,3900,3900,0
|
|
20240723,092500,27931630,3900,3920,3920,3900,109
|
|
20240723,092400,27505890,3905,3920,3920,3905,715
|
|
20240723,092300,24705990,3915,3900,3915,3900,1502
|
|
20240723,092200,18846660,3900,3900,3900,3900,30
|
|
20240723,092100,18729660,3900,3900,3900,3900,85
|
|
20240723,092000,18398160,3900,3900,3900,3900,2
|
|
20240723,091900,18390360,3900,3925,3925,3900,1308
|
|
20240723,091800,13259620,3930,3930,3930,3930,3
|
|
20240723,091700,13247830,3925,3925,3925,3925,553
|
|
20240723,091600,11077305,3930,3930,3930,3930,62
|
|
20240723,091500,10833645,3935,3935,3935,3935,1
|
|
20240723,091400,10829710,3935,3935,3935,3935,0
|
|
20240723,091300,10829710,3935,3935,3935,3935,1
|
|
20240723,091200,10825775,3925,3925,3925,3925,0
|
|
20240723,091100,10825775,3925,3930,3930,3925,116
|
|
20240723,091000,10370470,3925,3930,3930,3925,500
|
|
20240723,090900,8405570,3930,3930,3930,3930,0
|
|
20240723,090800,8405570,3930,3930,3930,3930,21
|
|
20240723,090700,8323040,3925,3925,3925,3925,599
|
|
20240723,090600,5971965,3925,3925,3925,3925,0
|
|
20240723,090500,5971965,3925,3925,3925,3925,0
|
|
20240723,090400,5971965,3925,3925,3925,3925,341
|
|
20240723,090300,4633540,3925,3930,3930,3925,400
|
|
20240723,090200,3062390,3940,3940,3940,3940,0
|
|
20240723,090100,3062390,3940,3940,3940,3940,42
|
|
20240723,090000,2896910,3935,3925,3935,3925,738
|