694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,203100,46979130,3920,3920,3920,3920,395
|
|
20240715,203000,46979130,3920,3920,3920,3920,0
|
|
20240715,202900,46979130,3920,3920,3920,3920,0
|
|
20240715,202800,46979130,3920,3920,3920,3920,0
|
|
20240715,202700,46979130,3920,3920,3920,3920,0
|
|
20240715,202600,46979130,3920,3920,3920,3920,0
|
|
20240715,202500,46979130,3920,3920,3920,3920,0
|
|
20240715,202400,46979130,3920,3920,3920,3920,0
|
|
20240715,202300,46979130,3920,3920,3920,3920,0
|
|
20240715,202200,46979130,3920,3920,3920,3920,0
|
|
20240715,202100,46979130,3920,3920,3920,3920,0
|
|
20240715,202000,46979130,3920,3920,3920,3920,0
|
|
20240715,201900,46979130,3920,3920,3920,3920,0
|
|
20240715,201800,46979130,3920,3920,3920,3920,0
|
|
20240715,201700,46979130,3920,3920,3920,3920,0
|
|
20240715,201600,46979130,3920,3920,3920,3920,0
|
|
20240715,201500,46979130,3920,3920,3920,3920,0
|
|
20240715,201400,46979130,3920,3920,3920,3920,0
|
|
20240715,201300,46979130,3920,3920,3920,3920,0
|
|
20240715,201200,46979130,3920,3920,3920,3920,0
|
|
20240715,201100,46979130,3920,3920,3920,3920,0
|
|
20240715,201000,46979130,3920,3920,3920,3920,0
|
|
20240715,200900,46979130,3920,3920,3920,3920,0
|
|
20240715,200800,46979130,3920,3920,3920,3920,0
|
|
20240715,200700,46979130,3920,3920,3920,3920,0
|
|
20240715,200600,46979130,3920,3920,3920,3920,0
|
|
20240715,200500,46979130,3920,3920,3920,3920,0
|
|
20240715,200400,46979130,3920,3920,3920,3920,0
|
|
20240715,200300,46979130,3920,3920,3920,3920,0
|
|
20240715,200200,46979130,3920,3920,3920,3920,0
|
|
20240715,200100,46979130,3920,3920,3920,3920,395
|
|
20240715,200000,46979130,3920,3920,3920,3920,0
|
|
20240715,195900,46979130,3920,3920,3920,3920,0
|
|
20240715,195800,46979130,3920,3920,3920,3920,0
|
|
20240715,195700,46979130,3920,3920,3920,3920,0
|
|
20240715,195600,46979130,3920,3920,3920,3920,0
|
|
20240715,195500,46979130,3920,3920,3920,3920,0
|
|
20240715,195400,46979130,3920,3920,3920,3920,0
|
|
20240715,195300,46979130,3920,3920,3920,3920,0
|
|
20240715,195200,46979130,3920,3920,3920,3920,0
|
|
20240715,195100,46979130,3920,3920,3920,3920,0
|
|
20240715,195000,46979130,3920,3920,3920,3920,0
|
|
20240715,194900,46979130,3920,3920,3920,3920,0
|
|
20240715,194800,46979130,3920,3920,3920,3920,0
|
|
20240715,194700,46979130,3920,3920,3920,3920,0
|
|
20240715,194600,46979130,3920,3920,3920,3920,0
|
|
20240715,194500,46979130,3920,3920,3920,3920,0
|
|
20240715,194400,46979130,3920,3920,3920,3920,0
|
|
20240715,194300,46979130,3920,3920,3920,3920,0
|
|
20240715,194200,46979130,3920,3920,3920,3920,0
|
|
20240715,194100,46979130,3920,3920,3920,3920,0
|
|
20240715,194000,46979130,3920,3920,3920,3920,0
|
|
20240715,193900,46979130,3920,3920,3920,3920,0
|
|
20240715,193800,46979130,3920,3920,3920,3920,0
|
|
20240715,193700,46979130,3920,3920,3920,3920,0
|
|
20240715,193600,46979130,3920,3920,3920,3920,0
|
|
20240715,193500,46979130,3920,3920,3920,3920,0
|
|
20240715,193400,46979130,3920,3920,3920,3920,0
|
|
20240715,193300,46979130,3920,3920,3920,3920,0
|
|
20240715,193200,46979130,3920,3920,3920,3920,0
|
|
20240715,193100,46979130,3920,3920,3920,3920,395
|
|
20240715,193000,46979130,3920,3920,3920,3920,0
|
|
20240715,192900,46979130,3920,3920,3920,3920,0
|
|
20240715,192800,46979130,3920,3920,3920,3920,0
|
|
20240715,192700,46979130,3920,3920,3920,3920,0
|
|
20240715,192600,46979130,3920,3920,3920,3920,0
|
|
20240715,192500,46979130,3920,3920,3920,3920,0
|
|
20240715,192400,46979130,3920,3920,3920,3920,0
|
|
20240715,192300,46979130,3920,3920,3920,3920,0
|
|
20240715,192200,46979130,3920,3920,3920,3920,0
|
|
20240715,192100,46979130,3920,3920,3920,3920,0
|
|
20240715,192000,46979130,3920,3920,3920,3920,0
|
|
20240715,191900,46979130,3920,3920,3920,3920,0
|
|
20240715,191800,46979130,3920,3920,3920,3920,0
|
|
20240715,191700,46979130,3920,3920,3920,3920,0
|
|
20240715,191600,46979130,3920,3920,3920,3920,0
|
|
20240715,191500,46979130,3920,3920,3920,3920,0
|
|
20240715,191400,46979130,3920,3920,3920,3920,0
|
|
20240715,191300,46979130,3920,3920,3920,3920,0
|
|
20240715,191200,46979130,3920,3920,3920,3920,0
|
|
20240715,191100,46979130,3920,3920,3920,3920,0
|
|
20240715,191000,46979130,3920,3920,3920,3920,0
|
|
20240715,190900,46979130,3920,3920,3920,3920,0
|
|
20240715,190800,46979130,3920,3920,3920,3920,0
|
|
20240715,190700,46979130,3920,3920,3920,3920,0
|
|
20240715,190600,46979130,3920,3920,3920,3920,0
|
|
20240715,190500,46979130,3920,3920,3920,3920,0
|
|
20240715,190400,46979130,3920,3920,3920,3920,0
|
|
20240715,190300,46979130,3920,3920,3920,3920,0
|
|
20240715,190200,46979130,3920,3920,3920,3920,0
|
|
20240715,190100,46979130,3920,3920,3920,3920,395
|
|
20240715,190000,46979130,3920,3920,3920,3920,0
|
|
20240715,185900,46979130,3920,3920,3920,3920,0
|
|
20240715,185800,46979130,3920,3920,3920,3920,0
|
|
20240715,185700,46979130,3920,3920,3920,3920,0
|
|
20240715,185600,46979130,3920,3920,3920,3920,0
|
|
20240715,185500,46979130,3920,3920,3920,3920,0
|
|
20240715,185400,46979130,3920,3920,3920,3920,0
|
|
20240715,185300,46979130,3920,3920,3920,3920,0
|
|
20240715,185200,46979130,3920,3920,3920,3920,0
|
|
20240715,185100,46979130,3920,3920,3920,3920,0
|
|
20240715,185000,46979130,3920,3920,3920,3920,0
|
|
20240715,184900,46979130,3920,3920,3920,3920,0
|
|
20240715,184800,46979130,3920,3920,3920,3920,0
|
|
20240715,184700,46979130,3920,3920,3920,3920,0
|
|
20240715,184600,46979130,3920,3920,3920,3920,0
|
|
20240715,184500,46979130,3920,3920,3920,3920,0
|
|
20240715,184400,46979130,3920,3920,3920,3920,0
|
|
20240715,184300,46979130,3920,3920,3920,3920,0
|
|
20240715,184200,46979130,3920,3920,3920,3920,0
|
|
20240715,184100,46979130,3920,3920,3920,3920,0
|
|
20240715,184000,46979130,3920,3920,3920,3920,0
|
|
20240715,183900,46979130,3920,3920,3920,3920,0
|
|
20240715,183800,46979130,3920,3920,3920,3920,0
|
|
20240715,183700,46979130,3920,3920,3920,3920,0
|
|
20240715,183600,46979130,3920,3920,3920,3920,0
|
|
20240715,183500,46979130,3920,3920,3920,3920,0
|
|
20240715,183400,46979130,3920,3920,3920,3920,0
|
|
20240715,183300,46979130,3920,3920,3920,3920,0
|
|
20240715,183200,46979130,3920,3920,3920,3920,0
|
|
20240715,183100,46979130,3920,3920,3920,3920,395
|
|
20240715,183000,46979130,3920,3920,3920,3920,0
|
|
20240715,182900,46979130,3920,3920,3920,3920,0
|
|
20240715,182800,46979130,3920,3920,3920,3920,0
|
|
20240715,182700,46979130,3920,3920,3920,3920,0
|
|
20240715,182600,46979130,3920,3920,3920,3920,0
|
|
20240715,182500,46979130,3920,3920,3920,3920,0
|
|
20240715,182400,46979130,3920,3920,3920,3920,0
|
|
20240715,182300,46979130,3920,3920,3920,3920,0
|
|
20240715,182200,46979130,3920,3920,3920,3920,0
|
|
20240715,182100,46979130,3920,3920,3920,3920,0
|
|
20240715,182000,46979130,3920,3920,3920,3920,0
|
|
20240715,181900,46979130,3920,3920,3920,3920,0
|
|
20240715,181800,46979130,3920,3920,3920,3920,0
|
|
20240715,181700,46979130,3920,3920,3920,3920,0
|
|
20240715,181600,46979130,3920,3920,3920,3920,0
|
|
20240715,181500,46979130,3920,3920,3920,3920,0
|
|
20240715,181400,46979130,3920,3920,3920,3920,0
|
|
20240715,181300,46979130,3920,3920,3920,3920,0
|
|
20240715,181200,46979130,3920,3920,3920,3920,0
|
|
20240715,181100,46979130,3920,3920,3920,3920,0
|
|
20240715,181000,46979130,3920,3920,3920,3920,0
|
|
20240715,180900,46979130,3920,3920,3920,3920,0
|
|
20240715,180800,46979130,3920,3920,3920,3920,0
|
|
20240715,180700,46979130,3920,3920,3920,3920,0
|
|
20240715,180600,46979130,3920,3920,3920,3920,0
|
|
20240715,180500,46979130,3920,3920,3920,3920,0
|
|
20240715,180400,46979130,3920,3920,3920,3920,0
|
|
20240715,180300,46979130,3920,3920,3920,3920,0
|
|
20240715,180200,46979130,3920,3920,3920,3920,0
|
|
20240715,180100,46979130,3920,3920,3920,3920,395
|
|
20240715,180000,46979130,3920,3920,3920,3920,0
|
|
20240715,175900,46979130,3920,3920,3920,3920,0
|
|
20240715,175800,46979130,3920,3920,3920,3920,0
|
|
20240715,175700,46979130,3920,3920,3920,3920,0
|
|
20240715,175600,46979130,3920,3920,3920,3920,0
|
|
20240715,175500,46979130,3920,3920,3920,3920,0
|
|
20240715,175400,46979130,3920,3920,3920,3920,0
|
|
20240715,175300,46979130,3920,3920,3920,3920,0
|
|
20240715,175200,46979130,3920,3920,3920,3920,0
|
|
20240715,175100,46979130,3920,3920,3920,3920,0
|
|
20240715,175000,46979130,3920,3920,3920,3920,0
|
|
20240715,174900,46979130,3920,3920,3920,3920,0
|
|
20240715,174800,46979130,3920,3920,3920,3920,0
|
|
20240715,174700,46979130,3920,3920,3920,3920,0
|
|
20240715,174600,46979130,3920,3920,3920,3920,0
|
|
20240715,174500,46979130,3920,3920,3920,3920,0
|
|
20240715,174400,46979130,3920,3920,3920,3920,0
|
|
20240715,174300,46979130,3920,3920,3920,3920,0
|
|
20240715,174200,46979130,3920,3920,3920,3920,0
|
|
20240715,174100,46979130,3920,3920,3920,3920,0
|
|
20240715,174000,46979130,3920,3920,3920,3920,0
|
|
20240715,173900,46979130,3920,3920,3920,3920,0
|
|
20240715,173800,46979130,3920,3920,3920,3920,0
|
|
20240715,173700,46979130,3920,3920,3920,3920,0
|
|
20240715,173600,46979130,3920,3920,3920,3920,0
|
|
20240715,173500,46979130,3920,3920,3920,3920,0
|
|
20240715,173400,46979130,3920,3920,3920,3920,0
|
|
20240715,173300,46979130,3920,3920,3920,3920,0
|
|
20240715,173200,46979130,3920,3920,3920,3920,0
|
|
20240715,173100,46979130,3920,3920,3920,3920,395
|
|
20240715,173000,46979130,3920,3920,3920,3920,0
|
|
20240715,172900,46979130,3920,3920,3920,3920,0
|
|
20240715,172800,46979130,3920,3920,3920,3920,0
|
|
20240715,172700,46979130,3920,3920,3920,3920,0
|
|
20240715,172600,46979130,3920,3920,3920,3920,0
|
|
20240715,172500,46979130,3920,3920,3920,3920,0
|
|
20240715,172400,46979130,3920,3920,3920,3920,0
|
|
20240715,172300,46979130,3920,3920,3920,3920,0
|
|
20240715,172200,46979130,3920,3920,3920,3920,0
|
|
20240715,172100,46979130,3920,3920,3920,3920,0
|
|
20240715,172000,46979130,3920,3920,3920,3920,0
|
|
20240715,171900,46979130,3920,3920,3920,3920,0
|
|
20240715,171800,46979130,3920,3920,3920,3920,0
|
|
20240715,171700,46979130,3920,3920,3920,3920,0
|
|
20240715,171600,46979130,3920,3920,3920,3920,0
|
|
20240715,171500,46979130,3920,3920,3920,3920,0
|
|
20240715,171400,46979130,3920,3920,3920,3920,0
|
|
20240715,171300,46979130,3920,3920,3920,3920,0
|
|
20240715,171200,46979130,3920,3920,3920,3920,0
|
|
20240715,171100,46979130,3920,3920,3920,3920,0
|
|
20240715,171000,46979130,3920,3920,3920,3920,0
|
|
20240715,170900,46979130,3920,3920,3920,3920,0
|
|
20240715,170800,46979130,3920,3920,3920,3920,0
|
|
20240715,170700,46979130,3920,3920,3920,3920,0
|
|
20240715,170600,46979130,3920,3920,3920,3920,0
|
|
20240715,170500,46979130,3920,3920,3920,3920,0
|
|
20240715,170400,46979130,3920,3920,3920,3920,0
|
|
20240715,170300,46979130,3920,3920,3920,3920,0
|
|
20240715,170200,46979130,3920,3920,3920,3920,0
|
|
20240715,170100,46979130,3920,3920,3920,3920,395
|
|
20240715,170000,46979130,3920,3920,3920,3920,0
|
|
20240715,165900,46979130,3920,3920,3920,3920,0
|
|
20240715,165800,46979130,3920,3920,3920,3920,0
|
|
20240715,165700,46979130,3920,3920,3920,3920,0
|
|
20240715,165600,46979130,3920,3920,3920,3920,0
|
|
20240715,165500,46979130,3920,3920,3920,3920,0
|
|
20240715,165400,46979130,3920,3920,3920,3920,0
|
|
20240715,165300,46979130,3920,3920,3920,3920,0
|
|
20240715,165200,46979130,3920,3920,3920,3920,0
|
|
20240715,165100,46979130,3920,3920,3920,3920,0
|
|
20240715,165000,46979130,3920,3920,3920,3920,0
|
|
20240715,164900,46979130,3920,3920,3920,3920,0
|
|
20240715,164800,46979130,3920,3920,3920,3920,0
|
|
20240715,164700,46979130,3920,3920,3920,3920,0
|
|
20240715,164600,46979130,3920,3920,3920,3920,0
|
|
20240715,164500,46979130,3920,3920,3920,3920,0
|
|
20240715,164400,46979130,3920,3920,3920,3920,0
|
|
20240715,164300,46979130,3920,3920,3920,3920,0
|
|
20240715,164200,46979130,3920,3920,3920,3920,0
|
|
20240715,164100,46979130,3920,3920,3920,3920,0
|
|
20240715,164000,46979130,3920,3920,3920,3920,0
|
|
20240715,163900,46979130,3920,3920,3920,3920,0
|
|
20240715,163800,46979130,3920,3920,3920,3920,0
|
|
20240715,163700,46979130,3920,3920,3920,3920,0
|
|
20240715,163600,46979130,3920,3920,3920,3920,0
|
|
20240715,163500,46979130,3920,3920,3920,3920,0
|
|
20240715,163400,46979130,3920,3920,3920,3920,0
|
|
20240715,163300,46979130,3920,3920,3920,3920,0
|
|
20240715,163200,46979130,3920,3920,3920,3920,0
|
|
20240715,163100,46979130,3920,3920,3920,3920,395
|
|
20240715,163000,46979130,3920,3920,3920,3920,0
|
|
20240715,162900,46979130,3920,3920,3920,3920,0
|
|
20240715,162800,46979130,3920,3920,3920,3920,0
|
|
20240715,162700,46979130,3920,3920,3920,3920,0
|
|
20240715,162600,46979130,3920,3920,3920,3920,0
|
|
20240715,162500,46979130,3920,3920,3920,3920,0
|
|
20240715,162400,46979130,3920,3920,3920,3920,0
|
|
20240715,162300,46979130,3920,3920,3920,3920,0
|
|
20240715,162200,46979130,3920,3920,3920,3920,0
|
|
20240715,162100,46979130,3920,3920,3920,3920,0
|
|
20240715,162000,46979130,3920,3920,3920,3920,0
|
|
20240715,161900,46979130,3920,3920,3920,3920,0
|
|
20240715,161800,46979130,3920,3920,3920,3920,0
|
|
20240715,161700,46979130,3920,3920,3920,3920,0
|
|
20240715,161600,46979130,3920,3920,3920,3920,0
|
|
20240715,161500,46979130,3920,3920,3920,3920,0
|
|
20240715,161400,46979130,3920,3920,3920,3920,0
|
|
20240715,161300,46979130,3920,3920,3920,3920,0
|
|
20240715,161200,46979130,3920,3920,3920,3920,0
|
|
20240715,161100,46979130,3920,3920,3920,3920,0
|
|
20240715,161000,46979130,3920,3920,3920,3920,0
|
|
20240715,160900,46979130,3920,3920,3920,3920,0
|
|
20240715,160800,46979130,3920,3920,3920,3920,0
|
|
20240715,160700,46979130,3920,3920,3920,3920,0
|
|
20240715,160600,46979130,3920,3920,3920,3920,0
|
|
20240715,160500,46979130,3920,3920,3920,3920,0
|
|
20240715,160400,46979130,3920,3920,3920,3920,0
|
|
20240715,160300,46979130,3920,3920,3920,3920,0
|
|
20240715,160200,46979130,3920,3920,3920,3920,0
|
|
20240715,160100,46979130,3920,3920,3920,3920,395
|
|
20240715,160000,46979130,3920,3920,3920,3920,0
|
|
20240715,155900,46979130,3920,3920,3920,3920,0
|
|
20240715,155800,46979130,3920,3920,3920,3920,0
|
|
20240715,155700,46979130,3920,3920,3920,3920,0
|
|
20240715,155600,46979130,3920,3920,3920,3920,0
|
|
20240715,155500,46979130,3920,3920,3920,3920,0
|
|
20240715,155400,46979130,3920,3920,3920,3920,0
|
|
20240715,155300,46979130,3920,3920,3920,3920,0
|
|
20240715,155200,46979130,3920,3920,3920,3920,0
|
|
20240715,155100,46979130,3920,3920,3920,3920,0
|
|
20240715,155000,46979130,3920,3920,3920,3920,0
|
|
20240715,154900,46979130,3920,3920,3920,3920,0
|
|
20240715,154800,46979130,3920,3920,3920,3920,0
|
|
20240715,154700,46979130,3920,3920,3920,3920,0
|
|
20240715,154600,46979130,3920,3920,3920,3920,0
|
|
20240715,154500,46979130,3920,3920,3920,3920,0
|
|
20240715,154400,46979130,3920,3920,3920,3920,0
|
|
20240715,154300,46979130,3920,3920,3920,3920,0
|
|
20240715,154200,46979130,3920,3920,3920,3920,0
|
|
20240715,154100,46979130,3920,3920,3920,3920,0
|
|
20240715,154000,46979130,3920,3920,3920,3920,0
|
|
20240715,153900,46979130,3920,3920,3920,3920,0
|
|
20240715,153800,46979130,3920,3920,3920,3920,0
|
|
20240715,153700,46979130,3920,3920,3920,3920,0
|
|
20240715,153600,46979130,3920,3920,3920,3920,0
|
|
20240715,153500,46979130,3920,3920,3920,3920,0
|
|
20240715,153400,46979130,3920,3920,3920,3920,0
|
|
20240715,153300,46979130,3920,3920,3920,3920,0
|
|
20240715,153200,46979130,3920,3920,3920,3920,0
|
|
20240715,153100,46979130,3920,3920,3920,3920,395
|
|
20240715,153000,46979130,3920,3920,3920,3920,395
|
|
20240715,152900,45430730,3925,3925,3925,3925,0
|
|
20240715,152800,45430730,3925,3925,3925,3925,0
|
|
20240715,152700,45430730,3925,3925,3925,3925,0
|
|
20240715,152600,45430730,3925,3925,3925,3925,0
|
|
20240715,152500,45430730,3925,3925,3925,3925,0
|
|
20240715,152400,45430730,3925,3925,3925,3925,0
|
|
20240715,152300,45430730,3925,3925,3925,3925,0
|
|
20240715,152200,45430730,3925,3925,3925,3925,0
|
|
20240715,152100,45430730,3925,3925,3925,3925,0
|
|
20240715,152000,45430730,3925,3925,3925,3925,0
|
|
20240715,151900,45430730,3925,3925,3925,3925,0
|
|
20240715,151800,45430730,3925,3930,3930,3925,267
|
|
20240715,151700,44382750,3925,3925,3925,3925,0
|
|
20240715,151600,44382750,3925,3925,3925,3925,0
|
|
20240715,151500,44382750,3925,3925,3925,3925,0
|
|
20240715,151400,44382750,3925,3925,3925,3925,30
|
|
20240715,151300,44265000,3925,3925,3925,3925,0
|
|
20240715,151200,44265000,3925,3925,3925,3925,600
|
|
20240715,151100,41910000,3925,3925,3925,3925,184
|
|
20240715,151000,41187800,3920,3920,3920,3920,0
|
|
20240715,150900,41187800,3920,3920,3920,3920,0
|
|
20240715,150800,41187800,3920,3920,3920,3920,0
|
|
20240715,150700,41187800,3920,3920,3920,3920,1000
|
|
20240715,150600,37267800,3925,3925,3925,3925,0
|
|
20240715,150500,37267800,3925,3925,3925,3925,10
|
|
20240715,150400,37228550,3925,3925,3925,3925,0
|
|
20240715,150300,37228550,3925,3925,3925,3925,0
|
|
20240715,150200,37228550,3925,3925,3925,3925,0
|
|
20240715,150100,37228550,3925,3925,3925,3925,1
|
|
20240715,150000,37224625,3925,3925,3925,3925,2
|
|
20240715,145900,37216775,3925,3925,3925,3925,0
|
|
20240715,145800,37216775,3925,3925,3925,3925,3
|
|
20240715,145700,37205000,3920,3920,3920,3920,0
|
|
20240715,145600,37205000,3920,3920,3920,3920,0
|
|
20240715,145500,37205000,3920,3920,3920,3920,0
|
|
20240715,145400,37205000,3920,3920,3920,3920,0
|
|
20240715,145300,37205000,3920,3920,3920,3920,0
|
|
20240715,145200,37205000,3920,3920,3920,3920,0
|
|
20240715,145100,37205000,3920,3920,3920,3920,0
|
|
20240715,145000,37205000,3920,3920,3920,3920,0
|
|
20240715,144900,37205000,3920,3920,3920,3920,0
|
|
20240715,144800,37205000,3920,3920,3920,3920,3
|
|
20240715,144700,37193240,3920,3920,3920,3920,0
|
|
20240715,144600,37193240,3920,3920,3920,3920,0
|
|
20240715,144500,37193240,3920,3920,3920,3920,0
|
|
20240715,144400,37193240,3920,3920,3920,3920,0
|
|
20240715,144300,37193240,3920,3920,3920,3920,0
|
|
20240715,144200,37193240,3920,3920,3920,3920,10
|
|
20240715,144100,37154040,3920,3920,3920,3920,0
|
|
20240715,144000,37154040,3920,3920,3920,3920,0
|
|
20240715,143900,37154040,3920,3920,3920,3920,2
|
|
20240715,143800,37146200,3920,3920,3920,3920,0
|
|
20240715,143700,37146200,3920,3920,3920,3920,0
|
|
20240715,143600,37146200,3920,3920,3920,3920,0
|
|
20240715,143500,37146200,3920,3920,3920,3920,0
|
|
20240715,143400,37146200,3920,3920,3920,3920,0
|
|
20240715,143300,37146200,3920,3920,3920,3920,0
|
|
20240715,143200,37146200,3920,3920,3920,3920,0
|
|
20240715,143100,37146200,3920,3920,3920,3920,0
|
|
20240715,143000,37146200,3920,3920,3920,3920,0
|
|
20240715,142900,37146200,3920,3920,3920,3920,0
|
|
20240715,142800,37146200,3920,3920,3920,3920,0
|
|
20240715,142700,37146200,3920,3920,3920,3920,0
|
|
20240715,142600,37146200,3920,3920,3920,3920,0
|
|
20240715,142500,37146200,3920,3920,3920,3920,0
|
|
20240715,142400,37146200,3920,3920,3920,3920,0
|
|
20240715,142300,37146200,3920,3920,3920,3920,1890
|
|
20240715,142200,29737400,3920,3920,3920,3920,0
|
|
20240715,142100,29737400,3920,3920,3920,3920,17
|
|
20240715,142000,29670760,3925,3925,3925,3925,0
|
|
20240715,141900,29670760,3925,3925,3925,3925,0
|
|
20240715,141800,29670760,3925,3925,3925,3925,0
|
|
20240715,141700,29670760,3925,3925,3925,3925,0
|
|
20240715,141600,29670760,3925,3925,3925,3925,0
|
|
20240715,141500,29670760,3925,3925,3925,3925,0
|
|
20240715,141400,29670760,3925,3925,3925,3925,0
|
|
20240715,141300,29670760,3925,3925,3925,3925,75
|
|
20240715,141200,29376385,3925,3925,3925,3925,0
|
|
20240715,141100,29376385,3925,3925,3925,3925,0
|
|
20240715,141000,29376385,3925,3925,3925,3925,0
|
|
20240715,140900,29376385,3925,3925,3925,3925,0
|
|
20240715,140800,29376385,3925,3925,3925,3925,0
|
|
20240715,140700,29376385,3925,3930,3930,3925,200
|
|
20240715,140600,28591295,3930,3930,3930,3930,0
|
|
20240715,140500,28591295,3930,3930,3930,3930,0
|
|
20240715,140400,28591295,3930,3930,3930,3930,290
|
|
20240715,140300,27451595,3935,3935,3935,3935,0
|
|
20240715,140200,27451595,3935,3935,3935,3935,0
|
|
20240715,140100,27451595,3935,3935,3935,3935,0
|
|
20240715,140000,27451595,3935,3935,3935,3935,0
|
|
20240715,135900,27451595,3935,3935,3935,3935,0
|
|
20240715,135800,27451595,3935,3935,3935,3935,0
|
|
20240715,135700,27451595,3935,3935,3935,3935,0
|
|
20240715,135600,27451595,3935,3935,3935,3935,0
|
|
20240715,135500,27451595,3935,3935,3935,3935,0
|
|
20240715,135400,27451595,3935,3935,3935,3935,0
|
|
20240715,135300,27451595,3935,3935,3935,3935,0
|
|
20240715,135200,27451595,3935,3935,3935,3935,0
|
|
20240715,135100,27451595,3935,3935,3935,3935,0
|
|
20240715,135000,27451595,3935,3935,3935,3935,0
|
|
20240715,134900,27451595,3935,3935,3935,3935,0
|
|
20240715,134800,27451595,3935,3935,3935,3935,0
|
|
20240715,134700,27451595,3935,3935,3935,3935,0
|
|
20240715,134600,27451595,3935,3935,3935,3935,0
|
|
20240715,134500,27451595,3935,3935,3935,3935,0
|
|
20240715,134400,27451595,3935,3935,3935,3935,0
|
|
20240715,134300,27451595,3935,3935,3935,3935,0
|
|
20240715,134200,27451595,3935,3935,3935,3935,0
|
|
20240715,134100,27451595,3935,3935,3935,3935,0
|
|
20240715,134000,27451595,3935,3935,3935,3935,0
|
|
20240715,133900,27451595,3935,3935,3935,3935,0
|
|
20240715,133800,27451595,3935,3935,3935,3935,0
|
|
20240715,133700,27451595,3935,3935,3935,3935,0
|
|
20240715,133600,27451595,3935,3935,3935,3935,0
|
|
20240715,133500,27451595,3935,3935,3935,3935,0
|
|
20240715,133400,27451595,3935,3935,3935,3935,0
|
|
20240715,133300,27451595,3935,3935,3935,3935,0
|
|
20240715,133200,27451595,3935,3935,3935,3935,0
|
|
20240715,133100,27451595,3935,3935,3935,3935,0
|
|
20240715,133000,27451595,3935,3935,3935,3935,0
|
|
20240715,132900,27451595,3935,3935,3935,3935,0
|
|
20240715,132800,27451595,3935,3935,3935,3935,0
|
|
20240715,132700,27451595,3935,3935,3935,3935,0
|
|
20240715,132600,27451595,3935,3935,3935,3935,0
|
|
20240715,132500,27451595,3935,3935,3935,3935,0
|
|
20240715,132400,27451595,3935,3935,3935,3935,0
|
|
20240715,132300,27451595,3935,3935,3935,3935,0
|
|
20240715,132200,27451595,3935,3935,3935,3935,0
|
|
20240715,132100,27451595,3935,3935,3935,3935,50
|
|
20240715,132000,27254845,3930,3930,3930,3930,0
|
|
20240715,131900,27254845,3930,3930,3930,3930,186
|
|
20240715,131800,26523865,3930,3930,3930,3930,5
|
|
20240715,131700,26504215,3930,3930,3930,3930,0
|
|
20240715,131600,26504215,3930,3930,3930,3930,0
|
|
20240715,131500,26504215,3930,3930,3930,3930,0
|
|
20240715,131400,26504215,3930,3930,3930,3930,1
|
|
20240715,131300,26500285,3935,3935,3935,3935,0
|
|
20240715,131200,26500285,3935,3930,3935,3930,2
|
|
20240715,131100,26492420,3930,3930,3930,3930,0
|
|
20240715,131000,26492420,3930,3930,3930,3930,30
|
|
20240715,130900,26374520,3930,3930,3930,3930,0
|
|
20240715,130800,26374520,3930,3930,3930,3930,0
|
|
20240715,130700,26374520,3930,3930,3930,3930,0
|
|
20240715,130600,26374520,3930,3930,3930,3930,0
|
|
20240715,130500,26374520,3930,3930,3930,3930,0
|
|
20240715,130400,26374520,3930,3930,3930,3930,0
|
|
20240715,130300,26374520,3930,3930,3930,3930,0
|
|
20240715,130200,26374520,3930,3930,3930,3930,0
|
|
20240715,130100,26374520,3930,3930,3930,3930,0
|
|
20240715,130000,26374520,3930,3930,3930,3930,0
|
|
20240715,125900,26374520,3930,3930,3930,3930,0
|
|
20240715,125800,26374520,3930,3930,3930,3930,0
|
|
20240715,125700,26374520,3930,3930,3930,3930,0
|
|
20240715,125600,26374520,3930,3930,3930,3930,0
|
|
20240715,125500,26374520,3930,3930,3930,3930,0
|
|
20240715,125400,26374520,3930,3930,3930,3930,0
|
|
20240715,125300,26374520,3930,3930,3930,3930,0
|
|
20240715,125200,26374520,3930,3930,3930,3930,0
|
|
20240715,125100,26374520,3930,3930,3930,3930,0
|
|
20240715,125000,26374520,3930,3930,3930,3930,0
|
|
20240715,124900,26374520,3930,3930,3930,3930,0
|
|
20240715,124800,26374520,3930,3930,3930,3930,0
|
|
20240715,124700,26374520,3930,3930,3930,3930,44
|
|
20240715,124600,26201600,3935,3935,3935,3935,0
|
|
20240715,124500,26201600,3935,3935,3935,3935,0
|
|
20240715,124400,26201600,3935,3935,3935,3935,0
|
|
20240715,124300,26201600,3935,3935,3935,3935,0
|
|
20240715,124200,26201600,3935,3935,3935,3935,0
|
|
20240715,124100,26201600,3935,3935,3935,3935,208
|
|
20240715,124000,25383120,3935,3935,3935,3935,0
|
|
20240715,123900,25383120,3935,3935,3935,3935,0
|
|
20240715,123800,25383120,3935,3935,3935,3935,0
|
|
20240715,123700,25383120,3935,3935,3935,3935,0
|
|
20240715,123600,25383120,3935,3935,3935,3935,0
|
|
20240715,123500,25383120,3935,3935,3935,3935,0
|
|
20240715,123400,25383120,3935,3935,3935,3935,0
|
|
20240715,123300,25383120,3935,3935,3935,3935,0
|
|
20240715,123200,25383120,3935,3935,3935,3935,0
|
|
20240715,123100,25383120,3935,3935,3935,3935,0
|
|
20240715,123000,25383120,3935,3935,3935,3935,46
|
|
20240715,122900,25202110,3935,3935,3935,3935,50
|
|
20240715,122800,25005360,3935,3935,3935,3935,0
|
|
20240715,122700,25005360,3935,3935,3935,3935,0
|
|
20240715,122600,25005360,3935,3935,3935,3935,9
|
|
20240715,122500,24969945,3935,3935,3935,3935,0
|
|
20240715,122400,24969945,3935,3935,3935,3935,0
|
|
20240715,122300,24969945,3935,3935,3935,3935,0
|
|
20240715,122200,24969945,3935,3935,3935,3935,0
|
|
20240715,122100,24969945,3935,3935,3935,3935,1
|
|
20240715,122000,24966010,3930,3930,3930,3930,0
|
|
20240715,121900,24966010,3930,3930,3930,3930,0
|
|
20240715,121800,24966010,3930,3930,3930,3930,0
|
|
20240715,121700,24966010,3930,3930,3930,3930,5
|
|
20240715,121600,24946360,3930,3930,3930,3930,0
|
|
20240715,121500,24946360,3930,3930,3930,3930,0
|
|
20240715,121400,24946360,3930,3930,3930,3930,0
|
|
20240715,121300,24946360,3930,3930,3930,3930,1943
|
|
20240715,121200,17310370,3920,3920,3920,3920,0
|
|
20240715,121100,17310370,3920,3920,3920,3920,0
|
|
20240715,121000,17310370,3920,3925,3925,3920,171
|
|
20240715,120900,16639885,3930,3930,3930,3930,0
|
|
20240715,120800,16639885,3930,3930,3930,3930,0
|
|
20240715,120700,16639885,3930,3930,3930,3930,0
|
|
20240715,120600,16639885,3930,3930,3930,3930,0
|
|
20240715,120500,16639885,3930,3930,3930,3930,0
|
|
20240715,120400,16639885,3930,3930,3930,3930,0
|
|
20240715,120300,16639885,3930,3930,3930,3930,0
|
|
20240715,120200,16639885,3930,3930,3930,3930,0
|
|
20240715,120100,16639885,3930,3930,3930,3930,0
|
|
20240715,120000,16639885,3930,3930,3930,3930,0
|
|
20240715,115900,16639885,3930,3930,3930,3930,0
|
|
20240715,115800,16639885,3930,3930,3930,3930,0
|
|
20240715,115700,16639885,3930,3930,3930,3930,50
|
|
20240715,115600,16443385,3930,3930,3930,3930,0
|
|
20240715,115500,16443385,3930,3930,3930,3930,0
|
|
20240715,115400,16443385,3930,3930,3930,3930,0
|
|
20240715,115300,16443385,3930,3930,3930,3930,0
|
|
20240715,115200,16443385,3930,3930,3930,3930,0
|
|
20240715,115100,16443385,3930,3930,3930,3930,0
|
|
20240715,115000,16443385,3930,3930,3930,3930,10
|
|
20240715,114900,16404085,3930,3930,3930,3930,0
|
|
20240715,114800,16404085,3930,3930,3930,3930,0
|
|
20240715,114700,16404085,3930,3930,3930,3930,0
|
|
20240715,114600,16404085,3930,3930,3930,3930,0
|
|
20240715,114500,16404085,3930,3930,3930,3930,1
|
|
20240715,114400,16400155,3930,3930,3930,3930,0
|
|
20240715,114300,16400155,3930,3930,3930,3930,0
|
|
20240715,114200,16400155,3930,3930,3930,3930,0
|
|
20240715,114100,16400155,3930,3930,3930,3930,0
|
|
20240715,114000,16400155,3930,3930,3930,3930,0
|
|
20240715,113900,16400155,3930,3930,3930,3930,0
|
|
20240715,113800,16400155,3930,3930,3930,3930,0
|
|
20240715,113700,16400155,3930,3930,3930,3930,0
|
|
20240715,113600,16400155,3930,3930,3930,3930,1
|
|
20240715,113500,16396225,3925,3925,3925,3925,467
|
|
20240715,113400,14563250,3920,3920,3920,3920,0
|
|
20240715,113300,14563250,3920,3920,3920,3920,3
|
|
20240715,113200,14551490,3920,3920,3920,3920,0
|
|
20240715,113100,14551490,3920,3920,3920,3920,0
|
|
20240715,113000,14551490,3920,3920,3920,3920,4
|
|
20240715,112900,14535810,3920,3920,3920,3920,300
|
|
20240715,112800,13359810,3920,3920,3920,3920,0
|
|
20240715,112700,13359810,3920,3920,3920,3920,0
|
|
20240715,112600,13359810,3920,3920,3920,3920,21
|
|
20240715,112500,13277490,3920,3920,3920,3920,0
|
|
20240715,112400,13277490,3920,3920,3920,3920,0
|
|
20240715,112300,13277490,3920,3920,3920,3920,0
|
|
20240715,112200,13277490,3920,3920,3920,3920,0
|
|
20240715,112100,13277490,3920,3920,3920,3920,0
|
|
20240715,112000,13277490,3920,3920,3920,3920,0
|
|
20240715,111900,13277490,3920,3920,3920,3920,0
|
|
20240715,111800,13277490,3920,3920,3920,3920,30
|
|
20240715,111700,13159890,3920,3920,3920,3920,0
|
|
20240715,111600,13159890,3920,3920,3920,3920,11
|
|
20240715,111500,13116770,3915,3915,3915,3915,59
|
|
20240715,111400,12885785,3915,3915,3915,3915,30
|
|
20240715,111300,12768335,3915,3915,3915,3915,0
|
|
20240715,111200,12768335,3915,3915,3915,3915,0
|
|
20240715,111100,12768335,3915,3915,3915,3915,0
|
|
20240715,111000,12768335,3915,3915,3915,3915,0
|
|
20240715,110900,12768335,3915,3915,3915,3915,0
|
|
20240715,110800,12768335,3915,3915,3915,3915,650
|
|
20240715,110700,10223585,3915,3915,3915,3915,0
|
|
20240715,110600,10223585,3915,3915,3915,3915,0
|
|
20240715,110500,10223585,3915,3915,3915,3915,0
|
|
20240715,110400,10223585,3915,3915,3915,3915,7
|
|
20240715,110300,10196180,3920,3920,3920,3920,0
|
|
20240715,110200,10196180,3920,3920,3920,3920,0
|
|
20240715,110100,10196180,3920,3920,3920,3920,0
|
|
20240715,110000,10196180,3920,3920,3920,3920,0
|
|
20240715,105900,10196180,3920,3920,3920,3920,0
|
|
20240715,105800,10196180,3920,3920,3920,3920,0
|
|
20240715,105700,10196180,3920,3920,3920,3920,0
|
|
20240715,105600,10196180,3920,3920,3920,3920,0
|
|
20240715,105500,10196180,3920,3920,3920,3920,0
|
|
20240715,105400,10196180,3920,3920,3920,3920,0
|
|
20240715,105300,10196180,3920,3920,3920,3920,0
|
|
20240715,105200,10196180,3920,3920,3920,3920,0
|
|
20240715,105100,10196180,3920,3920,3920,3920,0
|
|
20240715,105000,10196180,3920,3920,3920,3920,2
|
|
20240715,104900,10188340,3920,3920,3920,3920,0
|
|
20240715,104800,10188340,3920,3920,3920,3920,0
|
|
20240715,104700,10188340,3920,3920,3920,3920,0
|
|
20240715,104600,10188340,3920,3920,3920,3920,111
|
|
20240715,104500,9753220,3920,3920,3920,3920,0
|
|
20240715,104400,9753220,3920,3920,3920,3920,0
|
|
20240715,104300,9753220,3920,3920,3920,3920,0
|
|
20240715,104200,9753220,3920,3920,3920,3920,0
|
|
20240715,104100,9753220,3920,3920,3920,3920,0
|
|
20240715,104000,9753220,3920,3920,3920,3920,0
|
|
20240715,103900,9753220,3920,3920,3920,3920,0
|
|
20240715,103800,9753220,3920,3920,3920,3920,0
|
|
20240715,103700,9753220,3920,3920,3920,3920,0
|
|
20240715,103600,9753220,3920,3920,3920,3920,0
|
|
20240715,103500,9753220,3920,3920,3920,3920,0
|
|
20240715,103400,9753220,3920,3920,3920,3920,25
|
|
20240715,103300,9655220,3920,3920,3920,3920,0
|
|
20240715,103200,9655220,3920,3920,3920,3920,0
|
|
20240715,103100,9655220,3920,3920,3920,3920,546
|
|
20240715,103000,7514900,3925,3925,3925,3925,0
|
|
20240715,102900,7514900,3925,3925,3925,3925,0
|
|
20240715,102800,7514900,3925,3925,3925,3925,0
|
|
20240715,102700,7514900,3925,3925,3925,3925,0
|
|
20240715,102600,7514900,3925,3925,3925,3925,0
|
|
20240715,102500,7514900,3925,3925,3925,3925,0
|
|
20240715,102400,7514900,3925,3925,3925,3925,0
|
|
20240715,102300,7514900,3925,3925,3925,3925,261
|
|
20240715,102200,6490475,3925,3925,3925,3925,0
|
|
20240715,102100,6490475,3925,3925,3925,3925,0
|
|
20240715,102000,6490475,3925,3925,3925,3925,0
|
|
20240715,101900,6490475,3925,3925,3925,3925,25
|
|
20240715,101800,6392350,3925,3925,3925,3925,1
|
|
20240715,101700,6388425,3925,3925,3925,3925,0
|
|
20240715,101600,6388425,3925,3925,3925,3925,0
|
|
20240715,101500,6388425,3925,3925,3925,3925,1
|
|
20240715,101400,6384500,3920,3920,3920,3920,0
|
|
20240715,101300,6384500,3920,3920,3920,3920,0
|
|
20240715,101200,6384500,3920,3920,3920,3920,0
|
|
20240715,101100,6384500,3920,3920,3920,3920,0
|
|
20240715,101000,6384500,3920,3925,3925,3920,6
|
|
20240715,100900,6360975,3920,3920,3920,3920,10
|
|
20240715,100800,6321775,3925,3930,3930,3925,105
|
|
20240715,100700,5909645,3930,3930,3930,3930,5
|
|
20240715,100600,5889995,3930,3930,3930,3930,0
|
|
20240715,100500,5889995,3930,3930,3930,3930,0
|
|
20240715,100400,5889995,3930,3930,3930,3930,0
|
|
20240715,100300,5889995,3930,3930,3930,3930,0
|
|
20240715,100200,5889995,3930,3930,3930,3930,0
|
|
20240715,100100,5889995,3930,3930,3930,3930,0
|
|
20240715,100000,5889995,3930,3930,3930,3930,0
|
|
20240715,095900,5889995,3930,3925,3930,3925,6
|
|
20240715,095800,5866420,3920,3920,3920,3920,100
|
|
20240715,095700,5474420,3920,3920,3920,3920,0
|
|
20240715,095600,5474420,3920,3920,3920,3920,1
|
|
20240715,095500,5470500,3920,3920,3920,3920,4
|
|
20240715,095400,5454820,3920,3920,3930,3920,11
|
|
20240715,095300,5411610,3920,3920,3920,3920,1
|
|
20240715,095200,5407690,3920,3920,3920,3920,1
|
|
20240715,095100,5403770,3915,3915,3915,3915,11
|
|
20240715,095000,5360705,3915,3930,3930,3915,644
|
|
20240715,094900,2837585,3935,3935,3935,3935,0
|
|
20240715,094800,2837585,3935,3935,3935,3935,0
|
|
20240715,094700,2837585,3935,3935,3935,3935,0
|
|
20240715,094600,2837585,3935,3935,3935,3935,5
|
|
20240715,094500,2817910,3935,3935,3935,3935,0
|
|
20240715,094400,2817910,3935,3935,3935,3935,0
|
|
20240715,094300,2817910,3935,3935,3935,3935,0
|
|
20240715,094200,2817910,3935,3935,3935,3935,10
|
|
20240715,094100,2778560,3935,3935,3935,3935,0
|
|
20240715,094000,2778560,3935,3935,3935,3935,0
|
|
20240715,093900,2778560,3935,3935,3935,3935,5
|
|
20240715,093800,2758885,3935,3935,3935,3935,0
|
|
20240715,093700,2758885,3935,3935,3935,3935,1
|
|
20240715,093600,2754950,3925,3925,3925,3925,0
|
|
20240715,093500,2754950,3925,3925,3925,3925,0
|
|
20240715,093400,2754950,3925,3925,3925,3925,0
|
|
20240715,093300,2754950,3925,3925,3925,3925,0
|
|
20240715,093200,2754950,3925,3925,3925,3925,0
|
|
20240715,093100,2754950,3925,3925,3925,3925,0
|
|
20240715,093000,2754950,3925,3925,3925,3925,0
|
|
20240715,092900,2754950,3925,3925,3925,3925,0
|
|
20240715,092800,2754950,3925,3920,3925,3920,19
|
|
20240715,092700,2680465,3920,3920,3920,3920,0
|
|
20240715,092600,2680465,3920,3920,3920,3920,27
|
|
20240715,092500,2574625,3920,3930,3930,3920,50
|
|
20240715,092400,2378475,3940,3935,3940,3935,3
|
|
20240715,092300,2366660,3935,3935,3935,3935,0
|
|
20240715,092200,2366660,3935,3935,3935,3935,4
|
|
20240715,092100,2350920,3940,3940,3940,3940,0
|
|
20240715,092000,2350920,3940,3940,3940,3940,0
|
|
20240715,091900,2350920,3940,3940,3940,3940,0
|
|
20240715,091800,2350920,3940,3940,3940,3940,3
|
|
20240715,091700,2339100,3940,3930,3940,3930,7
|
|
20240715,091600,2311535,3945,3945,3945,3945,0
|
|
20240715,091500,2311535,3945,3945,3945,3945,0
|
|
20240715,091400,2311535,3945,3945,3945,3945,0
|
|
20240715,091300,2311535,3945,3945,3945,3945,0
|
|
20240715,091200,2311535,3945,3945,3945,3945,40
|
|
20240715,091100,2153735,3945,3940,3945,3915,129
|
|
20240715,091000,1646475,3945,3945,3945,3945,0
|
|
20240715,090900,1646475,3945,3945,3945,3945,0
|
|
20240715,090800,1646475,3945,3945,3945,3945,0
|
|
20240715,090700,1646475,3945,3945,3945,3945,0
|
|
20240715,090600,1646475,3945,3945,3945,3945,200
|
|
20240715,090500,857475,3945,3945,3945,3945,2
|
|
20240715,090400,849585,3945,3945,3945,3945,0
|
|
20240715,090300,849585,3945,3945,3945,3945,0
|
|
20240715,090200,849585,3945,3945,3945,3945,0
|
|
20240715,090100,849585,3945,3945,3945,3945,0
|
|
20240715,090000,849585,3945,3915,3945,3915,217
|