689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202600,96419135,3910,3910,3910,3910,856
|
|
20240624,202500,96419135,3910,3910,3910,3910,0
|
|
20240624,202400,96419135,3910,3910,3910,3910,0
|
|
20240624,202300,96419135,3910,3910,3910,3910,0
|
|
20240624,202200,96419135,3910,3910,3910,3910,0
|
|
20240624,202100,96419135,3910,3910,3910,3910,0
|
|
20240624,202000,96419135,3910,3910,3910,3910,0
|
|
20240624,201900,96419135,3910,3910,3910,3910,0
|
|
20240624,201800,96419135,3910,3910,3910,3910,0
|
|
20240624,201700,96419135,3910,3910,3910,3910,0
|
|
20240624,201600,96419135,3910,3910,3910,3910,0
|
|
20240624,201500,96419135,3910,3910,3910,3910,0
|
|
20240624,201400,96419135,3910,3910,3910,3910,0
|
|
20240624,201300,96419135,3910,3910,3910,3910,0
|
|
20240624,201200,96419135,3910,3910,3910,3910,0
|
|
20240624,201100,96419135,3910,3910,3910,3910,0
|
|
20240624,201000,96419135,3910,3910,3910,3910,0
|
|
20240624,200900,96419135,3910,3910,3910,3910,0
|
|
20240624,200800,96419135,3910,3910,3910,3910,0
|
|
20240624,200700,96419135,3910,3910,3910,3910,0
|
|
20240624,200600,96419135,3910,3910,3910,3910,0
|
|
20240624,200500,96419135,3910,3910,3910,3910,0
|
|
20240624,200400,96419135,3910,3910,3910,3910,0
|
|
20240624,200300,96419135,3910,3910,3910,3910,0
|
|
20240624,200200,96419135,3910,3910,3910,3910,0
|
|
20240624,200100,96419135,3910,3910,3910,3910,0
|
|
20240624,200000,96419135,3910,3910,3910,3910,0
|
|
20240624,195900,96419135,3910,3910,3910,3910,0
|
|
20240624,195800,96419135,3910,3910,3910,3910,0
|
|
20240624,195700,96419135,3910,3910,3910,3910,0
|
|
20240624,195600,96419135,3910,3910,3910,3910,856
|
|
20240624,195500,96419135,3910,3910,3910,3910,0
|
|
20240624,195400,96419135,3910,3910,3910,3910,0
|
|
20240624,195300,96419135,3910,3910,3910,3910,0
|
|
20240624,195200,96419135,3910,3910,3910,3910,0
|
|
20240624,195100,96419135,3910,3910,3910,3910,0
|
|
20240624,195000,96419135,3910,3910,3910,3910,0
|
|
20240624,194900,96419135,3910,3910,3910,3910,0
|
|
20240624,194800,96419135,3910,3910,3910,3910,0
|
|
20240624,194700,96419135,3910,3910,3910,3910,0
|
|
20240624,194600,96419135,3910,3910,3910,3910,0
|
|
20240624,194500,96419135,3910,3910,3910,3910,0
|
|
20240624,194400,96419135,3910,3910,3910,3910,0
|
|
20240624,194300,96419135,3910,3910,3910,3910,0
|
|
20240624,194200,96419135,3910,3910,3910,3910,0
|
|
20240624,194100,96419135,3910,3910,3910,3910,0
|
|
20240624,194000,96419135,3910,3910,3910,3910,0
|
|
20240624,193900,96419135,3910,3910,3910,3910,0
|
|
20240624,193800,96419135,3910,3910,3910,3910,0
|
|
20240624,193700,96419135,3910,3910,3910,3910,0
|
|
20240624,193600,96419135,3910,3910,3910,3910,0
|
|
20240624,193500,96419135,3910,3910,3910,3910,0
|
|
20240624,193400,96419135,3910,3910,3910,3910,0
|
|
20240624,193300,96419135,3910,3910,3910,3910,0
|
|
20240624,193200,96419135,3910,3910,3910,3910,0
|
|
20240624,193100,96419135,3910,3910,3910,3910,0
|
|
20240624,193000,96419135,3910,3910,3910,3910,0
|
|
20240624,192900,96419135,3910,3910,3910,3910,0
|
|
20240624,192800,96419135,3910,3910,3910,3910,0
|
|
20240624,192700,96419135,3910,3910,3910,3910,0
|
|
20240624,192600,96419135,3910,3910,3910,3910,856
|
|
20240624,192500,96419135,3910,3910,3910,3910,0
|
|
20240624,192400,96419135,3910,3910,3910,3910,0
|
|
20240624,192300,96419135,3910,3910,3910,3910,0
|
|
20240624,192200,96419135,3910,3910,3910,3910,0
|
|
20240624,192100,96419135,3910,3910,3910,3910,0
|
|
20240624,192000,96419135,3910,3910,3910,3910,0
|
|
20240624,191900,96419135,3910,3910,3910,3910,0
|
|
20240624,191800,96419135,3910,3910,3910,3910,0
|
|
20240624,191700,96419135,3910,3910,3910,3910,0
|
|
20240624,191600,96419135,3910,3910,3910,3910,0
|
|
20240624,191500,96419135,3910,3910,3910,3910,0
|
|
20240624,191400,96419135,3910,3910,3910,3910,0
|
|
20240624,191300,96419135,3910,3910,3910,3910,0
|
|
20240624,191200,96419135,3910,3910,3910,3910,0
|
|
20240624,191100,96419135,3910,3910,3910,3910,0
|
|
20240624,191000,96419135,3910,3910,3910,3910,0
|
|
20240624,190900,96419135,3910,3910,3910,3910,0
|
|
20240624,190800,96419135,3910,3910,3910,3910,0
|
|
20240624,190700,96419135,3910,3910,3910,3910,0
|
|
20240624,190600,96419135,3910,3910,3910,3910,0
|
|
20240624,190500,96419135,3910,3910,3910,3910,0
|
|
20240624,190400,96419135,3910,3910,3910,3910,0
|
|
20240624,190300,96419135,3910,3910,3910,3910,0
|
|
20240624,190200,96419135,3910,3910,3910,3910,0
|
|
20240624,190100,96419135,3910,3910,3910,3910,0
|
|
20240624,190000,96419135,3910,3910,3910,3910,0
|
|
20240624,185900,96419135,3910,3910,3910,3910,0
|
|
20240624,185800,96419135,3910,3910,3910,3910,0
|
|
20240624,185700,96419135,3910,3910,3910,3910,0
|
|
20240624,185600,96419135,3910,3910,3910,3910,856
|
|
20240624,185500,96419135,3910,3910,3910,3910,0
|
|
20240624,185400,96419135,3910,3910,3910,3910,0
|
|
20240624,185300,96419135,3910,3910,3910,3910,0
|
|
20240624,185200,96419135,3910,3910,3910,3910,0
|
|
20240624,185100,96419135,3910,3910,3910,3910,0
|
|
20240624,185000,96419135,3910,3910,3910,3910,0
|
|
20240624,184900,96419135,3910,3910,3910,3910,0
|
|
20240624,184800,96419135,3910,3910,3910,3910,0
|
|
20240624,184700,96419135,3910,3910,3910,3910,0
|
|
20240624,184600,96419135,3910,3910,3910,3910,0
|
|
20240624,184500,96419135,3910,3910,3910,3910,0
|
|
20240624,184400,96419135,3910,3910,3910,3910,0
|
|
20240624,184300,96419135,3910,3910,3910,3910,0
|
|
20240624,184200,96419135,3910,3910,3910,3910,0
|
|
20240624,184100,96419135,3910,3910,3910,3910,0
|
|
20240624,184000,96419135,3910,3910,3910,3910,0
|
|
20240624,183900,96419135,3910,3910,3910,3910,0
|
|
20240624,183800,96419135,3910,3910,3910,3910,0
|
|
20240624,183700,96419135,3910,3910,3910,3910,0
|
|
20240624,183600,96419135,3910,3910,3910,3910,0
|
|
20240624,183500,96419135,3910,3910,3910,3910,0
|
|
20240624,183400,96419135,3910,3910,3910,3910,0
|
|
20240624,183300,96419135,3910,3910,3910,3910,0
|
|
20240624,183200,96419135,3910,3910,3910,3910,0
|
|
20240624,183100,96419135,3910,3910,3910,3910,0
|
|
20240624,183000,96419135,3910,3910,3910,3910,0
|
|
20240624,182900,96419135,3910,3910,3910,3910,0
|
|
20240624,182800,96419135,3910,3910,3910,3910,0
|
|
20240624,182700,96419135,3910,3910,3910,3910,0
|
|
20240624,182600,96419135,3910,3910,3910,3910,856
|
|
20240624,182500,96419135,3910,3910,3910,3910,0
|
|
20240624,182400,96419135,3910,3910,3910,3910,0
|
|
20240624,182300,96419135,3910,3910,3910,3910,0
|
|
20240624,182200,96419135,3910,3910,3910,3910,0
|
|
20240624,182100,96419135,3910,3910,3910,3910,0
|
|
20240624,182000,96419135,3910,3910,3910,3910,0
|
|
20240624,181900,96419135,3910,3910,3910,3910,0
|
|
20240624,181800,96419135,3910,3910,3910,3910,0
|
|
20240624,181700,96419135,3910,3910,3910,3910,0
|
|
20240624,181600,96419135,3910,3910,3910,3910,0
|
|
20240624,181500,96419135,3910,3910,3910,3910,0
|
|
20240624,181400,96419135,3910,3910,3910,3910,0
|
|
20240624,181300,96419135,3910,3910,3910,3910,0
|
|
20240624,181200,96419135,3910,3910,3910,3910,0
|
|
20240624,181100,96419135,3910,3910,3910,3910,0
|
|
20240624,181000,96419135,3910,3910,3910,3910,0
|
|
20240624,180900,96419135,3910,3910,3910,3910,0
|
|
20240624,180800,96419135,3910,3910,3910,3910,0
|
|
20240624,180700,96419135,3910,3910,3910,3910,0
|
|
20240624,180600,96419135,3910,3910,3910,3910,0
|
|
20240624,180500,96419135,3910,3910,3910,3910,0
|
|
20240624,180400,96419135,3910,3910,3910,3910,0
|
|
20240624,180300,96419135,3910,3910,3910,3910,0
|
|
20240624,180200,96419135,3910,3910,3910,3910,0
|
|
20240624,180100,96419135,3910,3910,3910,3910,0
|
|
20240624,180000,96419135,3910,3910,3910,3910,0
|
|
20240624,175900,96419135,3910,3910,3910,3910,0
|
|
20240624,175800,96419135,3910,3910,3910,3910,0
|
|
20240624,175700,96419135,3910,3910,3910,3910,0
|
|
20240624,175600,96419135,3910,3910,3910,3910,856
|
|
20240624,175500,96419135,3910,3910,3910,3910,0
|
|
20240624,175400,96419135,3910,3910,3910,3910,0
|
|
20240624,175300,96419135,3910,3910,3910,3910,0
|
|
20240624,175200,96419135,3910,3910,3910,3910,0
|
|
20240624,175100,96419135,3910,3910,3910,3910,0
|
|
20240624,175000,96419135,3910,3910,3910,3910,0
|
|
20240624,174900,96419135,3910,3910,3910,3910,0
|
|
20240624,174800,96419135,3910,3910,3910,3910,0
|
|
20240624,174700,96419135,3910,3910,3910,3910,0
|
|
20240624,174600,96419135,3910,3910,3910,3910,0
|
|
20240624,174500,96419135,3910,3910,3910,3910,0
|
|
20240624,174400,96419135,3910,3910,3910,3910,0
|
|
20240624,174300,96419135,3910,3910,3910,3910,0
|
|
20240624,174200,96419135,3910,3910,3910,3910,0
|
|
20240624,174100,96419135,3910,3910,3910,3910,0
|
|
20240624,174000,96419135,3910,3910,3910,3910,0
|
|
20240624,173900,96419135,3910,3910,3910,3910,0
|
|
20240624,173800,96419135,3910,3910,3910,3910,0
|
|
20240624,173700,96419135,3910,3910,3910,3910,0
|
|
20240624,173600,96419135,3910,3910,3910,3910,0
|
|
20240624,173500,96419135,3910,3910,3910,3910,0
|
|
20240624,173400,96419135,3910,3910,3910,3910,0
|
|
20240624,173300,96419135,3910,3910,3910,3910,0
|
|
20240624,173200,96419135,3910,3910,3910,3910,0
|
|
20240624,173100,96419135,3910,3910,3910,3910,0
|
|
20240624,173000,96419135,3910,3910,3910,3910,0
|
|
20240624,172900,96419135,3910,3910,3910,3910,0
|
|
20240624,172800,96419135,3910,3910,3910,3910,0
|
|
20240624,172700,96419135,3910,3910,3910,3910,0
|
|
20240624,172600,96419135,3910,3910,3910,3910,856
|
|
20240624,172500,96419135,3910,3910,3910,3910,0
|
|
20240624,172400,96419135,3910,3910,3910,3910,0
|
|
20240624,172300,96419135,3910,3910,3910,3910,0
|
|
20240624,172200,96419135,3910,3910,3910,3910,0
|
|
20240624,172100,96419135,3910,3910,3910,3910,0
|
|
20240624,172000,96419135,3910,3910,3910,3910,0
|
|
20240624,171900,96419135,3910,3910,3910,3910,0
|
|
20240624,171800,96419135,3910,3910,3910,3910,0
|
|
20240624,171700,96419135,3910,3910,3910,3910,0
|
|
20240624,171600,96419135,3910,3910,3910,3910,0
|
|
20240624,171500,96419135,3910,3910,3910,3910,0
|
|
20240624,171400,96419135,3910,3910,3910,3910,0
|
|
20240624,171300,96419135,3910,3910,3910,3910,0
|
|
20240624,171200,96419135,3910,3910,3910,3910,0
|
|
20240624,171100,96419135,3910,3910,3910,3910,0
|
|
20240624,171000,96419135,3910,3910,3910,3910,0
|
|
20240624,170900,96419135,3910,3910,3910,3910,0
|
|
20240624,170800,96419135,3910,3910,3910,3910,0
|
|
20240624,170700,96419135,3910,3910,3910,3910,0
|
|
20240624,170600,96419135,3910,3910,3910,3910,0
|
|
20240624,170500,96419135,3910,3910,3910,3910,0
|
|
20240624,170400,96419135,3910,3910,3910,3910,0
|
|
20240624,170300,96419135,3910,3910,3910,3910,0
|
|
20240624,170200,96419135,3910,3910,3910,3910,0
|
|
20240624,170100,96419135,3910,3910,3910,3910,0
|
|
20240624,170000,96419135,3910,3910,3910,3910,0
|
|
20240624,165900,96419135,3910,3910,3910,3910,0
|
|
20240624,165800,96419135,3910,3910,3910,3910,0
|
|
20240624,165700,96419135,3910,3910,3910,3910,0
|
|
20240624,165600,96419135,3910,3910,3910,3910,856
|
|
20240624,165500,96419135,3910,3910,3910,3910,0
|
|
20240624,165400,96419135,3910,3910,3910,3910,0
|
|
20240624,165300,96419135,3910,3910,3910,3910,0
|
|
20240624,165200,96419135,3910,3910,3910,3910,0
|
|
20240624,165100,96419135,3910,3910,3910,3910,0
|
|
20240624,165000,96419135,3910,3910,3910,3910,0
|
|
20240624,164900,96419135,3910,3910,3910,3910,0
|
|
20240624,164800,96419135,3910,3910,3910,3910,0
|
|
20240624,164700,96419135,3910,3910,3910,3910,0
|
|
20240624,164600,96419135,3910,3910,3910,3910,0
|
|
20240624,164500,96419135,3910,3910,3910,3910,0
|
|
20240624,164400,96419135,3910,3910,3910,3910,0
|
|
20240624,164300,96419135,3910,3910,3910,3910,0
|
|
20240624,164200,96419135,3910,3910,3910,3910,0
|
|
20240624,164100,96419135,3910,3910,3910,3910,0
|
|
20240624,164000,96419135,3910,3910,3910,3910,0
|
|
20240624,163900,96419135,3910,3910,3910,3910,0
|
|
20240624,163800,96419135,3910,3910,3910,3910,0
|
|
20240624,163700,96419135,3910,3910,3910,3910,0
|
|
20240624,163600,96419135,3910,3910,3910,3910,0
|
|
20240624,163500,96419135,3910,3910,3910,3910,0
|
|
20240624,163400,96419135,3910,3910,3910,3910,0
|
|
20240624,163300,96419135,3910,3910,3910,3910,0
|
|
20240624,163200,96419135,3910,3910,3910,3910,0
|
|
20240624,163100,96419135,3910,3910,3910,3910,0
|
|
20240624,163000,96419135,3910,3910,3910,3910,0
|
|
20240624,162900,96419135,3910,3910,3910,3910,0
|
|
20240624,162800,96419135,3910,3910,3910,3910,0
|
|
20240624,162700,96419135,3910,3910,3910,3910,0
|
|
20240624,162600,96419135,3910,3910,3910,3910,856
|
|
20240624,162500,96419135,3910,3910,3910,3910,0
|
|
20240624,162400,96419135,3910,3910,3910,3910,0
|
|
20240624,162300,96419135,3910,3910,3910,3910,0
|
|
20240624,162200,96419135,3910,3910,3910,3910,0
|
|
20240624,162100,96419135,3910,3910,3910,3910,0
|
|
20240624,162000,96419135,3910,3910,3910,3910,0
|
|
20240624,161900,96419135,3910,3910,3910,3910,0
|
|
20240624,161800,96419135,3910,3910,3910,3910,0
|
|
20240624,161700,96419135,3910,3910,3910,3910,0
|
|
20240624,161600,96419135,3910,3910,3910,3910,0
|
|
20240624,161500,96419135,3910,3910,3910,3910,0
|
|
20240624,161400,96419135,3910,3910,3910,3910,0
|
|
20240624,161300,96419135,3910,3910,3910,3910,0
|
|
20240624,161200,96419135,3910,3910,3910,3910,0
|
|
20240624,161100,96419135,3910,3910,3910,3910,0
|
|
20240624,161000,96419135,3910,3910,3910,3910,0
|
|
20240624,160900,96419135,3910,3910,3910,3910,0
|
|
20240624,160800,96419135,3910,3910,3910,3910,0
|
|
20240624,160700,96419135,3910,3910,3910,3910,0
|
|
20240624,160600,96419135,3910,3910,3910,3910,0
|
|
20240624,160500,96419135,3910,3910,3910,3910,0
|
|
20240624,160400,96419135,3910,3910,3910,3910,0
|
|
20240624,160300,96419135,3910,3910,3910,3910,0
|
|
20240624,160200,96419135,3910,3910,3910,3910,0
|
|
20240624,160100,96419135,3910,3910,3910,3910,0
|
|
20240624,160000,96419135,3910,3910,3910,3910,0
|
|
20240624,155900,96419135,3910,3910,3910,3910,0
|
|
20240624,155800,96419135,3910,3910,3910,3910,0
|
|
20240624,155700,96419135,3910,3910,3910,3910,0
|
|
20240624,155600,96419135,3910,3910,3910,3910,856
|
|
20240624,155500,96419135,3910,3910,3910,3910,0
|
|
20240624,155400,96419135,3910,3910,3910,3910,0
|
|
20240624,155300,96419135,3910,3910,3910,3910,0
|
|
20240624,155200,96419135,3910,3910,3910,3910,0
|
|
20240624,155100,96419135,3910,3910,3910,3910,0
|
|
20240624,155000,96419135,3910,3910,3910,3910,0
|
|
20240624,154900,96419135,3910,3910,3910,3910,0
|
|
20240624,154800,96419135,3910,3910,3910,3910,0
|
|
20240624,154700,96419135,3910,3910,3910,3910,0
|
|
20240624,154600,96419135,3910,3910,3910,3910,0
|
|
20240624,154500,96419135,3910,3910,3910,3910,0
|
|
20240624,154400,96419135,3910,3910,3910,3910,0
|
|
20240624,154300,96419135,3910,3910,3910,3910,0
|
|
20240624,154200,96419135,3910,3910,3910,3910,0
|
|
20240624,154100,96419135,3910,3910,3910,3910,0
|
|
20240624,154000,96419135,3910,3910,3910,3910,0
|
|
20240624,153900,96419135,3910,3910,3910,3910,0
|
|
20240624,153800,96419135,3910,3910,3910,3910,0
|
|
20240624,153700,96419135,3910,3910,3910,3910,0
|
|
20240624,153600,96419135,3910,3910,3910,3910,0
|
|
20240624,153500,96419135,3910,3910,3910,3910,0
|
|
20240624,153400,96419135,3910,3910,3910,3910,0
|
|
20240624,153300,96419135,3910,3910,3910,3910,0
|
|
20240624,153200,96419135,3910,3910,3910,3910,0
|
|
20240624,153100,96419135,3910,3910,3910,3910,0
|
|
20240624,153000,96419135,3910,3910,3910,3910,856
|
|
20240624,152900,93072175,3910,3910,3910,3910,0
|
|
20240624,152800,93072175,3910,3910,3910,3910,0
|
|
20240624,152700,93072175,3910,3910,3910,3910,0
|
|
20240624,152600,93072175,3910,3910,3910,3910,0
|
|
20240624,152500,93072175,3910,3910,3910,3910,0
|
|
20240624,152400,93072175,3910,3910,3910,3910,0
|
|
20240624,152300,93072175,3910,3910,3910,3910,0
|
|
20240624,152200,93072175,3910,3910,3910,3910,0
|
|
20240624,152100,93072175,3910,3910,3910,3910,0
|
|
20240624,152000,93072175,3910,3910,3910,3910,0
|
|
20240624,151900,93072175,3910,3910,3910,3910,393
|
|
20240624,151800,91535545,3910,3910,3910,3910,100
|
|
20240624,151700,91144545,3935,3935,3935,3935,0
|
|
20240624,151600,91144545,3935,3935,3935,3935,0
|
|
20240624,151500,91144545,3935,3920,3935,3920,50
|
|
20240624,151400,90948480,3910,3910,3910,3910,4
|
|
20240624,151300,90932840,3910,3910,3910,3910,501
|
|
20240624,151200,88973930,3910,3910,3910,3910,0
|
|
20240624,151100,88973930,3910,3910,3910,3910,0
|
|
20240624,151000,88973930,3910,3915,3915,3910,236
|
|
20240624,150900,88050840,3920,3920,3920,3920,5
|
|
20240624,150800,88031240,3920,3920,3920,3920,0
|
|
20240624,150700,88031240,3920,3920,3920,3920,0
|
|
20240624,150600,88031240,3920,3920,3920,3920,0
|
|
20240624,150500,88031240,3920,3920,3920,3920,0
|
|
20240624,150400,88031240,3920,3920,3920,3920,3
|
|
20240624,150300,88019480,3925,3925,3925,3925,0
|
|
20240624,150200,88019480,3925,3925,3925,3925,0
|
|
20240624,150100,88019480,3925,3925,3925,3925,0
|
|
20240624,150000,88019480,3925,3925,3925,3925,2
|
|
20240624,145900,88011630,3925,3925,3925,3925,0
|
|
20240624,145800,88011630,3925,3925,3925,3925,4
|
|
20240624,145700,87995930,3925,3915,3925,3915,1004
|
|
20240624,145600,84055290,3910,3910,3910,3910,0
|
|
20240624,145500,84055290,3910,3910,3910,3910,0
|
|
20240624,145400,84055290,3910,3910,3910,3910,0
|
|
20240624,145300,84055290,3910,3910,3910,3910,150
|
|
20240624,145200,83468790,3915,3915,3915,3915,0
|
|
20240624,145100,83468790,3915,3915,3915,3915,0
|
|
20240624,145000,83468790,3915,3915,3915,3915,0
|
|
20240624,144900,83468790,3915,3915,3915,3915,1
|
|
20240624,144800,83464875,3910,3910,3910,3910,1
|
|
20240624,144700,83460965,3915,3915,3915,3915,10
|
|
20240624,144600,83421815,3915,3915,3915,3915,0
|
|
20240624,144500,83421815,3915,3915,3915,3915,0
|
|
20240624,144400,83421815,3915,3915,3915,3915,5
|
|
20240624,144300,83402240,3915,3915,3915,3915,0
|
|
20240624,144200,83402240,3915,3915,3915,3915,0
|
|
20240624,144100,83402240,3915,3915,3915,3915,0
|
|
20240624,144000,83402240,3915,3915,3915,3915,0
|
|
20240624,143900,83402240,3915,3915,3915,3915,5
|
|
20240624,143800,83382665,3915,3915,3915,3915,0
|
|
20240624,143700,83382665,3915,3915,3915,3915,15
|
|
20240624,143600,83323940,3910,3910,3910,3910,0
|
|
20240624,143500,83323940,3910,3910,3910,3910,0
|
|
20240624,143400,83323940,3910,3910,3910,3910,187
|
|
20240624,143300,82592770,3915,3915,3915,3915,0
|
|
20240624,143200,82592770,3915,3915,3915,3915,0
|
|
20240624,143100,82592770,3915,3915,3915,3915,0
|
|
20240624,143000,82592770,3915,3915,3915,3915,77
|
|
20240624,142900,82291315,3915,3915,3915,3915,0
|
|
20240624,142800,82291315,3915,3915,3915,3915,0
|
|
20240624,142700,82291315,3915,3915,3915,3915,6
|
|
20240624,142600,82267825,3915,3915,3915,3915,0
|
|
20240624,142500,82267825,3915,3915,3915,3915,0
|
|
20240624,142400,82267825,3915,3915,3915,3915,26
|
|
20240624,142300,82166035,3915,3915,3915,3915,0
|
|
20240624,142200,82166035,3915,3915,3915,3915,0
|
|
20240624,142100,82166035,3915,3915,3915,3915,0
|
|
20240624,142000,82166035,3915,3915,3915,3915,0
|
|
20240624,141900,82166035,3915,3915,3915,3915,0
|
|
20240624,141800,82166035,3915,3915,3915,3915,0
|
|
20240624,141700,82166035,3915,3915,3915,3915,0
|
|
20240624,141600,82166035,3915,3915,3915,3915,0
|
|
20240624,141500,82166035,3915,3915,3915,3915,0
|
|
20240624,141400,82166035,3915,3915,3915,3915,0
|
|
20240624,141300,82166035,3915,3915,3915,3915,0
|
|
20240624,141200,82166035,3915,3915,3915,3915,0
|
|
20240624,141100,82166035,3915,3915,3915,3915,0
|
|
20240624,141000,82166035,3915,3915,3915,3915,360
|
|
20240624,140900,80756635,3930,3930,3930,3930,0
|
|
20240624,140800,80756635,3930,3930,3930,3930,0
|
|
20240624,140700,80756635,3930,3930,3930,3930,0
|
|
20240624,140600,80756635,3930,3930,3930,3930,0
|
|
20240624,140500,80756635,3930,3930,3930,3930,0
|
|
20240624,140400,80756635,3930,3930,3930,3930,49
|
|
20240624,140300,80564065,3915,3915,3915,3915,0
|
|
20240624,140200,80564065,3915,3915,3915,3915,1
|
|
20240624,140100,80560150,3930,3930,3930,3930,0
|
|
20240624,140000,80560150,3930,3930,3930,3930,0
|
|
20240624,135900,80560150,3930,3930,3930,3930,0
|
|
20240624,135800,80560150,3930,3930,3930,3930,294
|
|
20240624,135700,79404730,3930,3930,3930,3930,0
|
|
20240624,135600,79404730,3930,3930,3930,3930,0
|
|
20240624,135500,79404730,3930,3930,3930,3930,0
|
|
20240624,135400,79404730,3930,3930,3930,3930,0
|
|
20240624,135300,79404730,3930,3930,3930,3930,0
|
|
20240624,135200,79404730,3930,3930,3930,3930,0
|
|
20240624,135100,79404730,3930,3930,3930,3930,0
|
|
20240624,135000,79404730,3930,3930,3930,3930,0
|
|
20240624,134900,79404730,3930,3930,3930,3930,0
|
|
20240624,134800,79404730,3930,3930,3930,3930,0
|
|
20240624,134700,79404730,3930,3930,3930,3930,0
|
|
20240624,134600,79404730,3930,3930,3930,3930,0
|
|
20240624,134500,79404730,3930,3930,3930,3930,0
|
|
20240624,134400,79404730,3930,3930,3930,3930,0
|
|
20240624,134300,79404730,3930,3930,3930,3930,0
|
|
20240624,134200,79404730,3930,3930,3930,3930,1
|
|
20240624,134100,79400800,3930,3930,3930,3930,10
|
|
20240624,134000,79361500,3930,3930,3930,3930,0
|
|
20240624,133900,79361500,3930,3930,3930,3930,0
|
|
20240624,133800,79361500,3930,3930,3930,3930,0
|
|
20240624,133700,79361500,3930,3930,3930,3930,0
|
|
20240624,133600,79361500,3930,3930,3930,3930,0
|
|
20240624,133500,79361500,3930,3930,3930,3930,0
|
|
20240624,133400,79361500,3930,3930,3930,3930,0
|
|
20240624,133300,79361500,3930,3930,3930,3930,1
|
|
20240624,133200,79357570,3915,3920,3920,3915,1368
|
|
20240624,133100,74001280,3925,3930,3930,3925,275
|
|
20240624,133000,72921855,3930,3930,3930,3930,0
|
|
20240624,132900,72921855,3930,3930,3930,3930,0
|
|
20240624,132800,72921855,3930,3930,3930,3930,0
|
|
20240624,132700,72921855,3930,3930,3930,3930,0
|
|
20240624,132600,72921855,3930,3930,3930,3930,0
|
|
20240624,132500,72921855,3930,3935,3935,3930,5
|
|
20240624,132400,72902185,3940,3940,3940,3940,0
|
|
20240624,132300,72902185,3940,3930,3940,3930,102
|
|
20240624,132200,72501315,3915,3915,3915,3915,0
|
|
20240624,132100,72501315,3915,3915,3915,3915,0
|
|
20240624,132000,72501315,3915,3915,3915,3915,0
|
|
20240624,131900,72501315,3915,3915,3915,3915,0
|
|
20240624,131800,72501315,3915,3915,3915,3915,0
|
|
20240624,131700,72501315,3915,3915,3915,3915,0
|
|
20240624,131600,72501315,3915,3915,3915,3915,0
|
|
20240624,131500,72501315,3915,3915,3915,3915,0
|
|
20240624,131400,72501315,3915,3915,3915,3915,0
|
|
20240624,131300,72501315,3915,3915,3915,3915,0
|
|
20240624,131200,72501315,3915,3915,3915,3915,0
|
|
20240624,131100,72501315,3915,3915,3915,3915,0
|
|
20240624,131000,72501315,3915,3915,3915,3915,0
|
|
20240624,130900,72501315,3915,3915,3915,3915,0
|
|
20240624,130800,72501315,3915,3915,3915,3915,0
|
|
20240624,130700,72501315,3915,3915,3915,3915,0
|
|
20240624,130600,72501315,3915,3915,3915,3915,0
|
|
20240624,130500,72501315,3915,3915,3915,3915,0
|
|
20240624,130400,72501315,3915,3915,3915,3915,0
|
|
20240624,130300,72501315,3915,3915,3915,3915,0
|
|
20240624,130200,72501315,3915,3915,3915,3915,0
|
|
20240624,130100,72501315,3915,3915,3915,3915,0
|
|
20240624,130000,72501315,3915,3915,3915,3915,0
|
|
20240624,125900,72501315,3915,3915,3915,3915,0
|
|
20240624,125800,72501315,3915,3915,3915,3915,0
|
|
20240624,125700,72501315,3915,3915,3915,3915,0
|
|
20240624,125600,72501315,3915,3915,3915,3915,0
|
|
20240624,125500,72501315,3915,3915,3915,3915,0
|
|
20240624,125400,72501315,3915,3915,3915,3915,0
|
|
20240624,125300,72501315,3915,3915,3915,3915,0
|
|
20240624,125200,72501315,3915,3915,3915,3915,0
|
|
20240624,125100,72501315,3915,3915,3915,3915,0
|
|
20240624,125000,72501315,3915,3915,3915,3915,0
|
|
20240624,124900,72501315,3915,3915,3915,3915,0
|
|
20240624,124800,72501315,3915,3915,3915,3915,0
|
|
20240624,124700,72501315,3915,3915,3915,3915,0
|
|
20240624,124600,72501315,3915,3915,3915,3915,0
|
|
20240624,124500,72501315,3915,3915,3915,3915,0
|
|
20240624,124400,72501315,3915,3915,3915,3915,0
|
|
20240624,124300,72501315,3915,3915,3915,3915,0
|
|
20240624,124200,72501315,3915,3915,3915,3915,0
|
|
20240624,124100,72501315,3915,3915,3915,3915,0
|
|
20240624,124000,72501315,3915,3915,3915,3915,0
|
|
20240624,123900,72501315,3915,3915,3915,3915,0
|
|
20240624,123800,72501315,3915,3915,3915,3915,0
|
|
20240624,123700,72501315,3915,3915,3915,3915,0
|
|
20240624,123600,72501315,3915,3915,3915,3915,0
|
|
20240624,123500,72501315,3915,3915,3915,3915,0
|
|
20240624,123400,72501315,3915,3915,3915,3915,0
|
|
20240624,123300,72501315,3915,3915,3915,3915,0
|
|
20240624,123200,72501315,3915,3915,3915,3915,2
|
|
20240624,123100,72493485,3915,3915,3915,3915,0
|
|
20240624,123000,72493485,3915,3915,3915,3915,0
|
|
20240624,122900,72493485,3915,3915,3915,3915,0
|
|
20240624,122800,72493485,3915,3915,3915,3915,7
|
|
20240624,122700,72466080,3930,3930,3930,3930,0
|
|
20240624,122600,72466080,3930,3930,3930,3930,0
|
|
20240624,122500,72466080,3930,3930,3930,3930,0
|
|
20240624,122400,72466080,3930,3930,3930,3930,0
|
|
20240624,122300,72466080,3930,3930,3930,3930,0
|
|
20240624,122200,72466080,3930,3930,3930,3930,0
|
|
20240624,122100,72466080,3930,3930,3930,3930,20
|
|
20240624,122000,72387480,3930,3930,3930,3930,0
|
|
20240624,121900,72387480,3930,3930,3930,3930,0
|
|
20240624,121800,72387480,3930,3930,3930,3930,0
|
|
20240624,121700,72387480,3930,3930,3930,3930,0
|
|
20240624,121600,72387480,3930,3930,3930,3930,0
|
|
20240624,121500,72387480,3930,3930,3930,3930,0
|
|
20240624,121400,72387480,3930,3930,3930,3930,0
|
|
20240624,121300,72387480,3930,3930,3930,3930,500
|
|
20240624,121200,70422480,3930,3930,3930,3930,500
|
|
20240624,121100,68457480,3930,3930,3930,3930,0
|
|
20240624,121000,68457480,3930,3930,3930,3930,0
|
|
20240624,120900,68457480,3930,3930,3930,3930,0
|
|
20240624,120800,68457480,3930,3930,3930,3930,0
|
|
20240624,120700,68457480,3930,3930,3930,3930,0
|
|
20240624,120600,68457480,3930,3930,3930,3930,4
|
|
20240624,120500,68441760,3930,3925,3930,3925,750
|
|
20240624,120400,65496120,3915,3915,3915,3915,0
|
|
20240624,120300,65496120,3915,3915,3915,3915,0
|
|
20240624,120200,65496120,3915,3915,3915,3915,0
|
|
20240624,120100,65496120,3915,3915,3915,3915,0
|
|
20240624,120000,65496120,3915,3915,3915,3915,72
|
|
20240624,115900,65214240,3915,3915,3915,3915,28
|
|
20240624,115800,65104620,3915,3915,3915,3915,25
|
|
20240624,115700,65006745,3915,3915,3915,3915,39
|
|
20240624,115600,64854060,3910,3915,3915,3910,14
|
|
20240624,115500,64799285,3915,3915,3915,3915,0
|
|
20240624,115400,64799285,3915,3915,3915,3915,0
|
|
20240624,115300,64799285,3915,3915,3915,3915,0
|
|
20240624,115200,64799285,3915,3915,3915,3915,0
|
|
20240624,115100,64799285,3915,3915,3915,3915,0
|
|
20240624,115000,64799285,3915,3915,3915,3915,0
|
|
20240624,114900,64799285,3915,3915,3915,3915,0
|
|
20240624,114800,64799285,3915,3915,3915,3915,0
|
|
20240624,114700,64799285,3915,3915,3915,3915,0
|
|
20240624,114600,64799285,3915,3915,3915,3915,0
|
|
20240624,114500,64799285,3915,3915,3915,3915,0
|
|
20240624,114400,64799285,3915,3915,3915,3915,0
|
|
20240624,114300,64799285,3915,3915,3915,3915,0
|
|
20240624,114200,64799285,3915,3915,3915,3915,0
|
|
20240624,114100,64799285,3915,3915,3915,3915,10
|
|
20240624,114000,64760135,3915,3915,3915,3915,0
|
|
20240624,113900,64760135,3915,3915,3915,3915,0
|
|
20240624,113800,64760135,3915,3915,3915,3915,50
|
|
20240624,113700,64564385,3900,3900,3900,3900,0
|
|
20240624,113600,64564385,3900,3900,3900,3900,29
|
|
20240624,113500,64451285,3905,3905,3905,3905,249
|
|
20240624,113400,63478940,3900,3900,3900,3900,0
|
|
20240624,113300,63478940,3900,3900,3900,3900,0
|
|
20240624,113200,63478940,3900,3905,3905,3900,13
|
|
20240624,113100,63428235,3905,3905,3905,3905,1
|
|
20240624,113000,63424330,3900,3900,3900,3900,10
|
|
20240624,112900,63385330,3900,3900,3900,3900,2
|
|
20240624,112800,63377530,3900,3900,3900,3900,0
|
|
20240624,112700,63377530,3900,3900,3900,3900,0
|
|
20240624,112600,63377530,3900,3900,3900,3900,10
|
|
20240624,112500,63338530,3900,3900,3900,3900,0
|
|
20240624,112400,63338530,3900,3900,3900,3900,500
|
|
20240624,112300,61388530,3905,3905,3905,3905,0
|
|
20240624,112200,61388530,3905,3905,3905,3905,0
|
|
20240624,112100,61388530,3905,3905,3905,3905,0
|
|
20240624,112000,61388530,3905,3905,3905,3905,60
|
|
20240624,111900,61154230,3910,3910,3910,3910,14
|
|
20240624,111800,61099490,3915,3915,3915,3915,11
|
|
20240624,111700,61056425,3915,3915,3915,3915,0
|
|
20240624,111600,61056425,3915,3915,3915,3915,0
|
|
20240624,111500,61056425,3915,3915,3915,3915,0
|
|
20240624,111400,61056425,3915,3915,3915,3915,0
|
|
20240624,111300,61056425,3915,3915,3915,3915,10
|
|
20240624,111200,61017275,3925,3925,3925,3925,0
|
|
20240624,111100,61017275,3925,3925,3925,3925,0
|
|
20240624,111000,61017275,3925,3925,3925,3925,0
|
|
20240624,110900,61017275,3925,3925,3925,3925,0
|
|
20240624,110800,61017275,3925,3925,3925,3925,0
|
|
20240624,110700,61017275,3925,3900,3925,3900,1321
|
|
20240624,110600,55849205,3900,3900,3900,3900,357
|
|
20240624,110500,54456905,3905,3905,3905,3905,0
|
|
20240624,110400,54456905,3905,3905,3905,3905,0
|
|
20240624,110300,54456905,3905,3905,3905,3905,30
|
|
20240624,110200,54339755,3905,3905,3905,3905,10
|
|
20240624,110100,54300705,3905,3905,3905,3905,0
|
|
20240624,110000,54300705,3905,3905,3905,3905,0
|
|
20240624,105900,54300705,3905,3905,3905,3905,5
|
|
20240624,105800,54281180,3905,3905,3905,3905,0
|
|
20240624,105700,54281180,3905,3905,3905,3905,1
|
|
20240624,105600,54277275,3905,3905,3905,3905,1
|
|
20240624,105500,54273370,3905,3905,3905,3905,0
|
|
20240624,105400,54273370,3905,3905,3905,3905,20
|
|
20240624,105300,54195270,3905,3905,3905,3905,20
|
|
20240624,105200,54117170,3900,3900,3900,3900,0
|
|
20240624,105100,54117170,3900,3900,3900,3900,1
|
|
20240624,105000,54113270,3905,3905,3905,3905,5
|
|
20240624,104900,54093745,3905,3905,3905,3905,0
|
|
20240624,104800,54093745,3905,3905,3905,3905,5
|
|
20240624,104700,54074220,3905,3905,3905,3905,11
|
|
20240624,104600,54031265,3905,3905,3905,3905,30
|
|
20240624,104500,53914115,3905,3905,3905,3905,0
|
|
20240624,104400,53914115,3905,3905,3905,3905,0
|
|
20240624,104300,53914115,3905,3905,3905,3905,500
|
|
20240624,104200,51961615,3905,3900,3905,3900,4
|
|
20240624,104100,51946005,3900,3905,3905,3900,606
|
|
20240624,104000,49582600,3905,3905,3905,3905,1731
|
|
20240624,103900,42823045,3910,3910,3910,3910,266
|
|
20240624,103800,41782985,3905,3910,3910,3905,4
|
|
20240624,103700,41767355,3910,3910,3910,3910,2171
|
|
20240624,103600,33278745,3910,3910,3910,3910,114
|
|
20240624,103500,32833005,3910,3915,3915,3910,40
|
|
20240624,103400,32676505,3915,3915,3915,3915,0
|
|
20240624,103300,32676505,3915,3915,3915,3915,0
|
|
20240624,103200,32676505,3915,3910,3915,3910,4
|
|
20240624,103100,32660855,3915,3915,3915,3915,20
|
|
20240624,103000,32582555,3915,3915,3915,3915,0
|
|
20240624,102900,32582555,3915,3915,3915,3915,0
|
|
20240624,102800,32582555,3915,3915,3915,3915,0
|
|
20240624,102700,32582555,3915,3915,3915,3915,0
|
|
20240624,102600,32582555,3915,3915,3915,3915,0
|
|
20240624,102500,32582555,3915,3915,3915,3915,50
|
|
20240624,102400,32386805,3915,3915,3915,3915,1
|
|
20240624,102300,32382890,3915,3915,3915,3915,70
|
|
20240624,102200,32108840,3915,3915,3915,3915,1
|
|
20240624,102100,32104925,3915,3915,3915,3915,0
|
|
20240624,102000,32104925,3915,3915,3915,3915,0
|
|
20240624,101900,32104925,3915,3915,3915,3915,0
|
|
20240624,101800,32104925,3915,3915,3915,3915,5
|
|
20240624,101700,32085350,3915,3915,3915,3915,1365
|
|
20240624,101600,26741375,3915,3915,3915,3915,436
|
|
20240624,101500,25034435,3925,3925,3925,3925,1
|
|
20240624,101400,25030510,3920,3920,3920,3920,0
|
|
20240624,101300,25030510,3920,3920,3920,3920,0
|
|
20240624,101200,25030510,3920,3920,3920,3920,183
|
|
20240624,101100,24313150,3920,3920,3920,3920,0
|
|
20240624,101000,24313150,3920,3920,3920,3920,0
|
|
20240624,100900,24313150,3920,3925,3925,3920,35
|
|
20240624,100800,24175825,3925,3925,3925,3925,1
|
|
20240624,100700,24171900,3920,3920,3920,3920,0
|
|
20240624,100600,24171900,3920,3920,3920,3920,21
|
|
20240624,100500,24089580,3920,3920,3920,3920,24
|
|
20240624,100400,23995500,3920,3920,3920,3920,21
|
|
20240624,100300,23913180,3920,3920,3920,3920,1455
|
|
20240624,100200,18209580,3925,3925,3925,3925,200
|
|
20240624,100100,17424580,3925,3925,3925,3925,13
|
|
20240624,100000,17373555,3925,3925,3925,3925,0
|
|
20240624,095900,17373555,3925,3925,3925,3925,0
|
|
20240624,095800,17373555,3925,3925,3925,3925,1
|
|
20240624,095700,17369630,3920,3920,3920,3920,0
|
|
20240624,095600,17369630,3920,3925,3925,3920,101
|
|
20240624,095500,16973705,3920,3920,3920,3920,0
|
|
20240624,095400,16973705,3920,3920,3920,3920,0
|
|
20240624,095300,16973705,3920,3920,3920,3920,5
|
|
20240624,095200,16954105,3920,3920,3920,3920,60
|
|
20240624,095100,16718905,3925,3925,3925,3925,0
|
|
20240624,095000,16718905,3925,3925,3925,3925,5
|
|
20240624,094900,16699280,3920,3920,3920,3920,0
|
|
20240624,094800,16699280,3920,3920,3920,3920,3
|
|
20240624,094700,16687520,3920,3925,3925,3920,656
|
|
20240624,094600,14115945,3925,3925,3925,3925,0
|
|
20240624,094500,14115945,3925,3925,3925,3925,0
|
|
20240624,094400,14115945,3925,3925,3925,3925,0
|
|
20240624,094300,14115945,3925,3920,3925,3920,4
|
|
20240624,094200,14100255,3920,3925,3925,3920,263
|
|
20240624,094100,13068480,3925,3925,3925,3925,0
|
|
20240624,094000,13068480,3925,3925,3925,3925,0
|
|
20240624,093900,13068480,3925,3925,3925,3925,100
|
|
20240624,093800,12675980,3925,3925,3925,3925,0
|
|
20240624,093700,12675980,3925,3925,3925,3925,101
|
|
20240624,093600,12279555,3925,3925,3925,3925,100
|
|
20240624,093500,11887055,3925,3925,3925,3925,158
|
|
20240624,093400,11266905,3935,3935,3935,3935,1
|
|
20240624,093300,11262970,3925,3925,3925,3925,282
|
|
20240624,093200,10156120,3930,3930,3930,3930,0
|
|
20240624,093100,10156120,3930,3930,3930,3930,0
|
|
20240624,093000,10156120,3930,3935,3935,3930,2
|
|
20240624,092900,10148255,3935,3935,3935,3935,0
|
|
20240624,092800,10148255,3935,3940,3940,3935,5
|
|
20240624,092700,10128560,3925,3925,3925,3925,0
|
|
20240624,092600,10128560,3925,3925,3925,3925,4
|
|
20240624,092500,10112860,3925,3930,3930,3925,1500
|
|
20240624,092400,4221970,3930,3930,3930,3930,0
|
|
20240624,092300,4221970,3930,3930,3930,3930,0
|
|
20240624,092200,4221970,3930,3930,3930,3930,22
|
|
20240624,092100,4135510,3930,3930,3930,3930,4
|
|
20240624,092000,4119790,3935,3935,3935,3935,272
|
|
20240624,091900,3049470,3935,3930,3935,3930,114
|
|
20240624,091800,2601440,3935,3935,3935,3935,0
|
|
20240624,091700,2601440,3935,3935,3935,3935,1
|
|
20240624,091600,2597505,3930,3935,3935,3930,108
|
|
20240624,091500,2172565,3935,3935,3935,3935,25
|
|
20240624,091400,2074190,3935,3935,3935,3935,419
|
|
20240624,091300,425425,3940,3935,3940,3935,42
|
|
20240624,091200,259955,3935,3935,3935,3935,0
|
|
20240624,091100,259955,3935,3935,3935,3935,0
|
|
20240624,091000,259955,3935,3935,3935,3935,47
|
|
20240624,090900,75010,3940,3940,3940,3940,12
|
|
20240624,090800,27730,3960,3960,3960,3960,0
|
|
20240624,090700,27730,3960,3960,3960,3960,1
|
|
20240624,090600,23770,3960,3960,3960,3960,1
|
|
20240624,090500,19810,3950,3950,3950,3950,3
|
|
20240624,090400,7960,3980,3980,3980,3980,0
|
|
20240624,090300,7960,3980,3980,3980,3980,0
|
|
20240624,090200,7960,3980,3980,3980,3980,0
|
|
20240624,090100,7960,3980,3980,3980,3980,0
|
|
20240624,090000,7960,3980,3980,3980,3980,2
|