689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202600,82568135,3925,3925,3925,3925,330
|
|
20240717,202500,82568135,3925,3925,3925,3925,0
|
|
20240717,202400,82568135,3925,3925,3925,3925,0
|
|
20240717,202300,82568135,3925,3925,3925,3925,0
|
|
20240717,202200,82568135,3925,3925,3925,3925,0
|
|
20240717,202100,82568135,3925,3925,3925,3925,0
|
|
20240717,202000,82568135,3925,3925,3925,3925,0
|
|
20240717,201900,82568135,3925,3925,3925,3925,0
|
|
20240717,201800,82568135,3925,3925,3925,3925,0
|
|
20240717,201700,82568135,3925,3925,3925,3925,0
|
|
20240717,201600,82568135,3925,3925,3925,3925,0
|
|
20240717,201500,82568135,3925,3925,3925,3925,0
|
|
20240717,201400,82568135,3925,3925,3925,3925,0
|
|
20240717,201300,82568135,3925,3925,3925,3925,0
|
|
20240717,201200,82568135,3925,3925,3925,3925,0
|
|
20240717,201100,82568135,3925,3925,3925,3925,0
|
|
20240717,201000,82568135,3925,3925,3925,3925,0
|
|
20240717,200900,82568135,3925,3925,3925,3925,0
|
|
20240717,200800,82568135,3925,3925,3925,3925,0
|
|
20240717,200700,82568135,3925,3925,3925,3925,0
|
|
20240717,200600,82568135,3925,3925,3925,3925,0
|
|
20240717,200500,82568135,3925,3925,3925,3925,0
|
|
20240717,200400,82568135,3925,3925,3925,3925,0
|
|
20240717,200300,82568135,3925,3925,3925,3925,0
|
|
20240717,200200,82568135,3925,3925,3925,3925,0
|
|
20240717,200100,82568135,3925,3925,3925,3925,0
|
|
20240717,200000,82568135,3925,3925,3925,3925,0
|
|
20240717,195900,82568135,3925,3925,3925,3925,0
|
|
20240717,195800,82568135,3925,3925,3925,3925,0
|
|
20240717,195700,82568135,3925,3925,3925,3925,0
|
|
20240717,195600,82568135,3925,3925,3925,3925,330
|
|
20240717,195500,82568135,3925,3925,3925,3925,0
|
|
20240717,195400,82568135,3925,3925,3925,3925,0
|
|
20240717,195300,82568135,3925,3925,3925,3925,0
|
|
20240717,195200,82568135,3925,3925,3925,3925,0
|
|
20240717,195100,82568135,3925,3925,3925,3925,0
|
|
20240717,195000,82568135,3925,3925,3925,3925,0
|
|
20240717,194900,82568135,3925,3925,3925,3925,0
|
|
20240717,194800,82568135,3925,3925,3925,3925,0
|
|
20240717,194700,82568135,3925,3925,3925,3925,0
|
|
20240717,194600,82568135,3925,3925,3925,3925,0
|
|
20240717,194500,82568135,3925,3925,3925,3925,0
|
|
20240717,194400,82568135,3925,3925,3925,3925,0
|
|
20240717,194300,82568135,3925,3925,3925,3925,0
|
|
20240717,194200,82568135,3925,3925,3925,3925,0
|
|
20240717,194100,82568135,3925,3925,3925,3925,0
|
|
20240717,194000,82568135,3925,3925,3925,3925,0
|
|
20240717,193900,82568135,3925,3925,3925,3925,0
|
|
20240717,193800,82568135,3925,3925,3925,3925,0
|
|
20240717,193700,82568135,3925,3925,3925,3925,0
|
|
20240717,193600,82568135,3925,3925,3925,3925,0
|
|
20240717,193500,82568135,3925,3925,3925,3925,0
|
|
20240717,193400,82568135,3925,3925,3925,3925,0
|
|
20240717,193300,82568135,3925,3925,3925,3925,0
|
|
20240717,193200,82568135,3925,3925,3925,3925,0
|
|
20240717,193100,82568135,3925,3925,3925,3925,0
|
|
20240717,193000,82568135,3925,3925,3925,3925,0
|
|
20240717,192900,82568135,3925,3925,3925,3925,0
|
|
20240717,192800,82568135,3925,3925,3925,3925,0
|
|
20240717,192700,82568135,3925,3925,3925,3925,0
|
|
20240717,192600,82568135,3925,3925,3925,3925,330
|
|
20240717,192500,82568135,3925,3925,3925,3925,0
|
|
20240717,192400,82568135,3925,3925,3925,3925,0
|
|
20240717,192300,82568135,3925,3925,3925,3925,0
|
|
20240717,192200,82568135,3925,3925,3925,3925,0
|
|
20240717,192100,82568135,3925,3925,3925,3925,0
|
|
20240717,192000,82568135,3925,3925,3925,3925,0
|
|
20240717,191900,82568135,3925,3925,3925,3925,0
|
|
20240717,191800,82568135,3925,3925,3925,3925,0
|
|
20240717,191700,82568135,3925,3925,3925,3925,0
|
|
20240717,191600,82568135,3925,3925,3925,3925,0
|
|
20240717,191500,82568135,3925,3925,3925,3925,0
|
|
20240717,191400,82568135,3925,3925,3925,3925,0
|
|
20240717,191300,82568135,3925,3925,3925,3925,0
|
|
20240717,191200,82568135,3925,3925,3925,3925,0
|
|
20240717,191100,82568135,3925,3925,3925,3925,0
|
|
20240717,191000,82568135,3925,3925,3925,3925,0
|
|
20240717,190900,82568135,3925,3925,3925,3925,0
|
|
20240717,190800,82568135,3925,3925,3925,3925,0
|
|
20240717,190700,82568135,3925,3925,3925,3925,0
|
|
20240717,190600,82568135,3925,3925,3925,3925,0
|
|
20240717,190500,82568135,3925,3925,3925,3925,0
|
|
20240717,190400,82568135,3925,3925,3925,3925,0
|
|
20240717,190300,82568135,3925,3925,3925,3925,0
|
|
20240717,190200,82568135,3925,3925,3925,3925,0
|
|
20240717,190100,82568135,3925,3925,3925,3925,0
|
|
20240717,190000,82568135,3925,3925,3925,3925,0
|
|
20240717,185900,82568135,3925,3925,3925,3925,0
|
|
20240717,185800,82568135,3925,3925,3925,3925,0
|
|
20240717,185700,82568135,3925,3925,3925,3925,0
|
|
20240717,185600,82568135,3925,3925,3925,3925,330
|
|
20240717,185500,82568135,3925,3925,3925,3925,0
|
|
20240717,185400,82568135,3925,3925,3925,3925,0
|
|
20240717,185300,82568135,3925,3925,3925,3925,0
|
|
20240717,185200,82568135,3925,3925,3925,3925,0
|
|
20240717,185100,82568135,3925,3925,3925,3925,0
|
|
20240717,185000,82568135,3925,3925,3925,3925,0
|
|
20240717,184900,82568135,3925,3925,3925,3925,0
|
|
20240717,184800,82568135,3925,3925,3925,3925,0
|
|
20240717,184700,82568135,3925,3925,3925,3925,0
|
|
20240717,184600,82568135,3925,3925,3925,3925,0
|
|
20240717,184500,82568135,3925,3925,3925,3925,0
|
|
20240717,184400,82568135,3925,3925,3925,3925,0
|
|
20240717,184300,82568135,3925,3925,3925,3925,0
|
|
20240717,184200,82568135,3925,3925,3925,3925,0
|
|
20240717,184100,82568135,3925,3925,3925,3925,0
|
|
20240717,184000,82568135,3925,3925,3925,3925,0
|
|
20240717,183900,82568135,3925,3925,3925,3925,0
|
|
20240717,183800,82568135,3925,3925,3925,3925,0
|
|
20240717,183700,82568135,3925,3925,3925,3925,0
|
|
20240717,183600,82568135,3925,3925,3925,3925,0
|
|
20240717,183500,82568135,3925,3925,3925,3925,0
|
|
20240717,183400,82568135,3925,3925,3925,3925,0
|
|
20240717,183300,82568135,3925,3925,3925,3925,0
|
|
20240717,183200,82568135,3925,3925,3925,3925,0
|
|
20240717,183100,82568135,3925,3925,3925,3925,0
|
|
20240717,183000,82568135,3925,3925,3925,3925,0
|
|
20240717,182900,82568135,3925,3925,3925,3925,0
|
|
20240717,182800,82568135,3925,3925,3925,3925,0
|
|
20240717,182700,82568135,3925,3925,3925,3925,0
|
|
20240717,182600,82568135,3925,3925,3925,3925,330
|
|
20240717,182500,82568135,3925,3925,3925,3925,0
|
|
20240717,182400,82568135,3925,3925,3925,3925,0
|
|
20240717,182300,82568135,3925,3925,3925,3925,0
|
|
20240717,182200,82568135,3925,3925,3925,3925,0
|
|
20240717,182100,82568135,3925,3925,3925,3925,0
|
|
20240717,182000,82568135,3925,3925,3925,3925,0
|
|
20240717,181900,82568135,3925,3925,3925,3925,0
|
|
20240717,181800,82568135,3925,3925,3925,3925,0
|
|
20240717,181700,82568135,3925,3925,3925,3925,0
|
|
20240717,181600,82568135,3925,3925,3925,3925,0
|
|
20240717,181500,82568135,3925,3925,3925,3925,0
|
|
20240717,181400,82568135,3925,3925,3925,3925,0
|
|
20240717,181300,82568135,3925,3925,3925,3925,0
|
|
20240717,181200,82568135,3925,3925,3925,3925,0
|
|
20240717,181100,82568135,3925,3925,3925,3925,0
|
|
20240717,181000,82568135,3925,3925,3925,3925,0
|
|
20240717,180900,82568135,3925,3925,3925,3925,0
|
|
20240717,180800,82568135,3925,3925,3925,3925,0
|
|
20240717,180700,82568135,3925,3925,3925,3925,0
|
|
20240717,180600,82568135,3925,3925,3925,3925,0
|
|
20240717,180500,82568135,3925,3925,3925,3925,0
|
|
20240717,180400,82568135,3925,3925,3925,3925,0
|
|
20240717,180300,82568135,3925,3925,3925,3925,0
|
|
20240717,180200,82568135,3925,3925,3925,3925,0
|
|
20240717,180100,82568135,3925,3925,3925,3925,0
|
|
20240717,180000,82568135,3925,3925,3925,3925,0
|
|
20240717,175900,82568135,3925,3925,3925,3925,0
|
|
20240717,175800,82568135,3925,3925,3925,3925,0
|
|
20240717,175700,82568135,3925,3925,3925,3925,0
|
|
20240717,175600,82568135,3925,3925,3925,3925,330
|
|
20240717,175500,82568135,3925,3925,3925,3925,0
|
|
20240717,175400,82568135,3925,3925,3925,3925,0
|
|
20240717,175300,82568135,3925,3925,3925,3925,0
|
|
20240717,175200,82568135,3925,3925,3925,3925,0
|
|
20240717,175100,82568135,3925,3925,3925,3925,0
|
|
20240717,175000,82568135,3925,3925,3925,3925,0
|
|
20240717,174900,82568135,3925,3925,3925,3925,0
|
|
20240717,174800,82568135,3925,3925,3925,3925,0
|
|
20240717,174700,82568135,3925,3925,3925,3925,0
|
|
20240717,174600,82568135,3925,3925,3925,3925,0
|
|
20240717,174500,82568135,3925,3925,3925,3925,0
|
|
20240717,174400,82568135,3925,3925,3925,3925,0
|
|
20240717,174300,82568135,3925,3925,3925,3925,0
|
|
20240717,174200,82568135,3925,3925,3925,3925,0
|
|
20240717,174100,82568135,3925,3925,3925,3925,0
|
|
20240717,174000,82568135,3925,3925,3925,3925,0
|
|
20240717,173900,82568135,3925,3925,3925,3925,0
|
|
20240717,173800,82568135,3925,3925,3925,3925,0
|
|
20240717,173700,82568135,3925,3925,3925,3925,0
|
|
20240717,173600,82568135,3925,3925,3925,3925,0
|
|
20240717,173500,82568135,3925,3925,3925,3925,0
|
|
20240717,173400,82568135,3925,3925,3925,3925,0
|
|
20240717,173300,82568135,3925,3925,3925,3925,0
|
|
20240717,173200,82568135,3925,3925,3925,3925,0
|
|
20240717,173100,82568135,3925,3925,3925,3925,0
|
|
20240717,173000,82568135,3925,3925,3925,3925,0
|
|
20240717,172900,82568135,3925,3925,3925,3925,0
|
|
20240717,172800,82568135,3925,3925,3925,3925,0
|
|
20240717,172700,82568135,3925,3925,3925,3925,0
|
|
20240717,172600,82568135,3925,3925,3925,3925,330
|
|
20240717,172500,82568135,3925,3925,3925,3925,0
|
|
20240717,172400,82568135,3925,3925,3925,3925,0
|
|
20240717,172300,82568135,3925,3925,3925,3925,0
|
|
20240717,172200,82568135,3925,3925,3925,3925,0
|
|
20240717,172100,82568135,3925,3925,3925,3925,0
|
|
20240717,172000,82568135,3925,3925,3925,3925,0
|
|
20240717,171900,82568135,3925,3925,3925,3925,0
|
|
20240717,171800,82568135,3925,3925,3925,3925,0
|
|
20240717,171700,82568135,3925,3925,3925,3925,0
|
|
20240717,171600,82568135,3925,3925,3925,3925,0
|
|
20240717,171500,82568135,3925,3925,3925,3925,0
|
|
20240717,171400,82568135,3925,3925,3925,3925,0
|
|
20240717,171300,82568135,3925,3925,3925,3925,0
|
|
20240717,171200,82568135,3925,3925,3925,3925,0
|
|
20240717,171100,82568135,3925,3925,3925,3925,0
|
|
20240717,171000,82568135,3925,3925,3925,3925,0
|
|
20240717,170900,82568135,3925,3925,3925,3925,0
|
|
20240717,170800,82568135,3925,3925,3925,3925,0
|
|
20240717,170700,82568135,3925,3925,3925,3925,0
|
|
20240717,170600,82568135,3925,3925,3925,3925,0
|
|
20240717,170500,82568135,3925,3925,3925,3925,0
|
|
20240717,170400,82568135,3925,3925,3925,3925,0
|
|
20240717,170300,82568135,3925,3925,3925,3925,0
|
|
20240717,170200,82568135,3925,3925,3925,3925,0
|
|
20240717,170100,82568135,3925,3925,3925,3925,0
|
|
20240717,170000,82568135,3925,3925,3925,3925,0
|
|
20240717,165900,82568135,3925,3925,3925,3925,0
|
|
20240717,165800,82568135,3925,3925,3925,3925,0
|
|
20240717,165700,82568135,3925,3925,3925,3925,0
|
|
20240717,165600,82568135,3925,3925,3925,3925,330
|
|
20240717,165500,82568135,3925,3925,3925,3925,0
|
|
20240717,165400,82568135,3925,3925,3925,3925,0
|
|
20240717,165300,82568135,3925,3925,3925,3925,0
|
|
20240717,165200,82568135,3925,3925,3925,3925,0
|
|
20240717,165100,82568135,3925,3925,3925,3925,0
|
|
20240717,165000,82568135,3925,3925,3925,3925,0
|
|
20240717,164900,82568135,3925,3925,3925,3925,0
|
|
20240717,164800,82568135,3925,3925,3925,3925,0
|
|
20240717,164700,82568135,3925,3925,3925,3925,0
|
|
20240717,164600,82568135,3925,3925,3925,3925,0
|
|
20240717,164500,82568135,3925,3925,3925,3925,0
|
|
20240717,164400,82568135,3925,3925,3925,3925,0
|
|
20240717,164300,82568135,3925,3925,3925,3925,0
|
|
20240717,164200,82568135,3925,3925,3925,3925,0
|
|
20240717,164100,82568135,3925,3925,3925,3925,0
|
|
20240717,164000,82568135,3925,3925,3925,3925,0
|
|
20240717,163900,82568135,3925,3925,3925,3925,0
|
|
20240717,163800,82568135,3925,3925,3925,3925,0
|
|
20240717,163700,82568135,3925,3925,3925,3925,0
|
|
20240717,163600,82568135,3925,3925,3925,3925,0
|
|
20240717,163500,82568135,3925,3925,3925,3925,0
|
|
20240717,163400,82568135,3925,3925,3925,3925,0
|
|
20240717,163300,82568135,3925,3925,3925,3925,0
|
|
20240717,163200,82568135,3925,3925,3925,3925,0
|
|
20240717,163100,82568135,3925,3925,3925,3925,0
|
|
20240717,163000,82568135,3925,3925,3925,3925,0
|
|
20240717,162900,82568135,3925,3925,3925,3925,0
|
|
20240717,162800,82568135,3925,3925,3925,3925,0
|
|
20240717,162700,82568135,3925,3925,3925,3925,0
|
|
20240717,162600,82568135,3925,3925,3925,3925,330
|
|
20240717,162500,82568135,3925,3925,3925,3925,0
|
|
20240717,162400,82568135,3925,3925,3925,3925,0
|
|
20240717,162300,82568135,3925,3925,3925,3925,0
|
|
20240717,162200,82568135,3925,3925,3925,3925,0
|
|
20240717,162100,82568135,3925,3925,3925,3925,0
|
|
20240717,162000,82568135,3925,3925,3925,3925,0
|
|
20240717,161900,82568135,3925,3925,3925,3925,0
|
|
20240717,161800,82568135,3925,3925,3925,3925,0
|
|
20240717,161700,82568135,3925,3925,3925,3925,0
|
|
20240717,161600,82568135,3925,3925,3925,3925,0
|
|
20240717,161500,82568135,3925,3925,3925,3925,0
|
|
20240717,161400,82568135,3925,3925,3925,3925,0
|
|
20240717,161300,82568135,3925,3925,3925,3925,0
|
|
20240717,161200,82568135,3925,3925,3925,3925,0
|
|
20240717,161100,82568135,3925,3925,3925,3925,0
|
|
20240717,161000,82568135,3925,3925,3925,3925,0
|
|
20240717,160900,82568135,3925,3925,3925,3925,0
|
|
20240717,160800,82568135,3925,3925,3925,3925,0
|
|
20240717,160700,82568135,3925,3925,3925,3925,0
|
|
20240717,160600,82568135,3925,3925,3925,3925,0
|
|
20240717,160500,82568135,3925,3925,3925,3925,0
|
|
20240717,160400,82568135,3925,3925,3925,3925,0
|
|
20240717,160300,82568135,3925,3925,3925,3925,0
|
|
20240717,160200,82568135,3925,3925,3925,3925,0
|
|
20240717,160100,82568135,3925,3925,3925,3925,0
|
|
20240717,160000,82568135,3925,3925,3925,3925,0
|
|
20240717,155900,82568135,3925,3925,3925,3925,0
|
|
20240717,155800,82568135,3925,3925,3925,3925,0
|
|
20240717,155700,82568135,3925,3925,3925,3925,0
|
|
20240717,155600,82568135,3925,3925,3925,3925,330
|
|
20240717,155500,82568135,3925,3925,3925,3925,0
|
|
20240717,155400,82568135,3925,3925,3925,3925,0
|
|
20240717,155300,82568135,3925,3925,3925,3925,0
|
|
20240717,155200,82568135,3925,3925,3925,3925,0
|
|
20240717,155100,82568135,3925,3925,3925,3925,0
|
|
20240717,155000,82568135,3925,3925,3925,3925,0
|
|
20240717,154900,82568135,3925,3925,3925,3925,0
|
|
20240717,154800,82568135,3925,3925,3925,3925,0
|
|
20240717,154700,82568135,3925,3925,3925,3925,0
|
|
20240717,154600,82568135,3925,3925,3925,3925,0
|
|
20240717,154500,82568135,3925,3925,3925,3925,0
|
|
20240717,154400,82568135,3925,3925,3925,3925,0
|
|
20240717,154300,82568135,3925,3925,3925,3925,0
|
|
20240717,154200,82568135,3925,3925,3925,3925,0
|
|
20240717,154100,82568135,3925,3925,3925,3925,0
|
|
20240717,154000,82568135,3925,3925,3925,3925,0
|
|
20240717,153900,82568135,3925,3925,3925,3925,0
|
|
20240717,153800,82568135,3925,3925,3925,3925,0
|
|
20240717,153700,82568135,3925,3925,3925,3925,0
|
|
20240717,153600,82568135,3925,3925,3925,3925,0
|
|
20240717,153500,82568135,3925,3925,3925,3925,0
|
|
20240717,153400,82568135,3925,3925,3925,3925,0
|
|
20240717,153300,82568135,3925,3925,3925,3925,0
|
|
20240717,153200,82568135,3925,3925,3925,3925,0
|
|
20240717,153100,82568135,3925,3925,3925,3925,0
|
|
20240717,153000,82568135,3925,3925,3925,3925,330
|
|
20240717,152900,81272885,3930,3930,3930,3930,0
|
|
20240717,152800,81272885,3930,3930,3930,3930,0
|
|
20240717,152700,81272885,3930,3930,3930,3930,0
|
|
20240717,152600,81272885,3930,3930,3930,3930,0
|
|
20240717,152500,81272885,3930,3930,3930,3930,0
|
|
20240717,152400,81272885,3930,3930,3930,3930,0
|
|
20240717,152300,81272885,3930,3930,3930,3930,0
|
|
20240717,152200,81272885,3930,3930,3930,3930,0
|
|
20240717,152100,81272885,3930,3930,3930,3930,0
|
|
20240717,152000,81272885,3930,3930,3930,3930,0
|
|
20240717,151900,81272885,3930,3930,3930,3930,0
|
|
20240717,151800,81272885,3930,3930,3930,3930,0
|
|
20240717,151700,81272885,3930,3930,3930,3930,0
|
|
20240717,151600,81272885,3930,3930,3930,3930,0
|
|
20240717,151500,81272885,3930,3930,3930,3930,209
|
|
20240717,151400,80451515,3930,3930,3930,3930,0
|
|
20240717,151300,80451515,3930,3930,3930,3930,0
|
|
20240717,151200,80451515,3930,3930,3930,3930,0
|
|
20240717,151100,80451515,3930,3930,3930,3930,0
|
|
20240717,151000,80451515,3930,3930,3930,3930,0
|
|
20240717,150900,80451515,3930,3930,3930,3930,0
|
|
20240717,150800,80451515,3930,3930,3930,3930,22
|
|
20240717,150700,80365055,3930,3930,3930,3930,0
|
|
20240717,150600,80365055,3930,3930,3930,3930,0
|
|
20240717,150500,80365055,3930,3930,3930,3930,0
|
|
20240717,150400,80365055,3930,3930,3930,3930,0
|
|
20240717,150300,80365055,3930,3930,3930,3930,0
|
|
20240717,150200,80365055,3930,3930,3930,3930,0
|
|
20240717,150100,80365055,3930,3920,3930,3920,3
|
|
20240717,150000,80353285,3920,3920,3920,3920,0
|
|
20240717,145900,80353285,3920,3920,3920,3920,0
|
|
20240717,145800,80353285,3920,3920,3920,3920,0
|
|
20240717,145700,80353285,3920,3920,3920,3920,0
|
|
20240717,145600,80353285,3920,3920,3920,3920,100
|
|
20240717,145500,79961285,3920,3920,3920,3920,153
|
|
20240717,145400,79361525,3930,3930,3930,3930,0
|
|
20240717,145300,79361525,3930,3930,3930,3930,0
|
|
20240717,145200,79361525,3930,3930,3930,3930,0
|
|
20240717,145100,79361525,3930,3930,3930,3930,0
|
|
20240717,145000,79361525,3930,3930,3930,3930,0
|
|
20240717,144900,79361525,3930,3930,3930,3930,0
|
|
20240717,144800,79361525,3930,3930,3930,3930,2
|
|
20240717,144700,79353665,3925,3925,3925,3925,0
|
|
20240717,144600,79353665,3925,3925,3925,3925,0
|
|
20240717,144500,79353665,3925,3925,3925,3925,0
|
|
20240717,144400,79353665,3925,3925,3925,3925,0
|
|
20240717,144300,79353665,3925,3925,3925,3925,100
|
|
20240717,144200,78961165,3930,3930,3930,3930,0
|
|
20240717,144100,78961165,3930,3930,3930,3930,0
|
|
20240717,144000,78961165,3930,3930,3930,3930,0
|
|
20240717,143900,78961165,3930,3930,3930,3930,0
|
|
20240717,143800,78961165,3930,3930,3930,3930,0
|
|
20240717,143700,78961165,3930,3930,3930,3930,0
|
|
20240717,143600,78961165,3930,3930,3930,3930,2
|
|
20240717,143500,78953305,3930,3930,3930,3930,0
|
|
20240717,143400,78953305,3930,3930,3930,3930,1
|
|
20240717,143300,78949375,3925,3925,3925,3925,0
|
|
20240717,143200,78949375,3925,3925,3925,3925,0
|
|
20240717,143100,78949375,3925,3925,3925,3925,0
|
|
20240717,143000,78949375,3925,3925,3925,3925,0
|
|
20240717,142900,78949375,3925,3925,3925,3925,0
|
|
20240717,142800,78949375,3925,3925,3925,3925,0
|
|
20240717,142700,78949375,3925,3925,3925,3925,0
|
|
20240717,142600,78949375,3925,3925,3925,3925,0
|
|
20240717,142500,78949375,3925,3925,3925,3925,0
|
|
20240717,142400,78949375,3925,3925,3925,3925,0
|
|
20240717,142300,78949375,3925,3925,3925,3925,0
|
|
20240717,142200,78949375,3925,3925,3925,3925,0
|
|
20240717,142100,78949375,3925,3925,3925,3925,500
|
|
20240717,142000,76986875,3930,3930,3930,3930,1
|
|
20240717,141900,76982945,3930,3930,3930,3930,0
|
|
20240717,141800,76982945,3930,3930,3930,3930,0
|
|
20240717,141700,76982945,3930,3930,3930,3930,0
|
|
20240717,141600,76982945,3930,3930,3930,3930,0
|
|
20240717,141500,76982945,3930,3930,3930,3930,0
|
|
20240717,141400,76982945,3930,3930,3930,3930,30
|
|
20240717,141300,76865045,3920,3925,3925,3920,500
|
|
20240717,141200,74904155,3935,3935,3935,3935,0
|
|
20240717,141100,74904155,3935,3935,3935,3935,0
|
|
20240717,141000,74904155,3935,3935,3935,3935,1
|
|
20240717,140900,74900220,3925,3925,3925,3925,5
|
|
20240717,140800,74880595,3925,3925,3925,3925,0
|
|
20240717,140700,74880595,3925,3925,3925,3925,363
|
|
20240717,140600,73455820,3925,3925,3925,3925,258
|
|
20240717,140500,72443170,3930,3930,3930,3930,0
|
|
20240717,140400,72443170,3930,3930,3930,3930,0
|
|
20240717,140300,72443170,3930,3925,3930,3925,344
|
|
20240717,140200,71092465,3925,3925,3925,3925,0
|
|
20240717,140100,71092465,3925,3925,3925,3925,0
|
|
20240717,140000,71092465,3925,3925,3925,3925,30
|
|
20240717,135900,70974715,3920,3920,3920,3920,0
|
|
20240717,135800,70974715,3920,3920,3920,3920,0
|
|
20240717,135700,70974715,3920,3920,3920,3920,0
|
|
20240717,135600,70974715,3920,3920,3920,3920,0
|
|
20240717,135500,70974715,3920,3920,3920,3920,0
|
|
20240717,135400,70974715,3920,3920,3920,3920,0
|
|
20240717,135300,70974715,3920,3920,3920,3920,0
|
|
20240717,135200,70974715,3920,3920,3920,3920,0
|
|
20240717,135100,70974715,3920,3920,3920,3920,0
|
|
20240717,135000,70974715,3920,3920,3920,3920,0
|
|
20240717,134900,70974715,3920,3920,3920,3920,0
|
|
20240717,134800,70974715,3920,3920,3920,3920,0
|
|
20240717,134700,70974715,3920,3920,3920,3920,0
|
|
20240717,134600,70974715,3920,3920,3920,3920,0
|
|
20240717,134500,70974715,3920,3920,3920,3920,11
|
|
20240717,134400,70931595,3925,3925,3925,3925,0
|
|
20240717,134300,70931595,3925,3925,3925,3925,0
|
|
20240717,134200,70931595,3925,3925,3925,3925,0
|
|
20240717,134100,70931595,3925,3925,3925,3925,0
|
|
20240717,134000,70931595,3925,3925,3925,3925,0
|
|
20240717,133900,70931595,3925,3925,3925,3925,0
|
|
20240717,133800,70931595,3925,3925,3925,3925,0
|
|
20240717,133700,70931595,3925,3925,3925,3925,0
|
|
20240717,133600,70931595,3925,3925,3925,3925,0
|
|
20240717,133500,70931595,3925,3925,3925,3925,0
|
|
20240717,133400,70931595,3925,3925,3925,3925,507
|
|
20240717,133300,68941620,3930,3930,3930,3930,0
|
|
20240717,133200,68941620,3930,3930,3930,3930,0
|
|
20240717,133100,68941620,3930,3930,3930,3930,0
|
|
20240717,133000,68941620,3930,3930,3930,3930,0
|
|
20240717,132900,68941620,3930,3930,3930,3930,0
|
|
20240717,132800,68941620,3930,3930,3930,3930,0
|
|
20240717,132700,68941620,3930,3930,3930,3930,0
|
|
20240717,132600,68941620,3930,3930,3930,3930,106
|
|
20240717,132500,68525040,3930,3925,3930,3925,190
|
|
20240717,132400,67778510,3930,3930,3930,3930,1
|
|
20240717,132300,67774580,3920,3920,3920,3920,0
|
|
20240717,132200,67774580,3920,3920,3920,3920,0
|
|
20240717,132100,67774580,3920,3920,3920,3920,0
|
|
20240717,132000,67774580,3920,3920,3920,3920,0
|
|
20240717,131900,67774580,3920,3920,3920,3920,0
|
|
20240717,131800,67774580,3920,3920,3920,3920,0
|
|
20240717,131700,67774580,3920,3920,3920,3920,0
|
|
20240717,131600,67774580,3920,3920,3920,3920,0
|
|
20240717,131500,67774580,3920,3920,3920,3920,0
|
|
20240717,131400,67774580,3920,3920,3920,3920,0
|
|
20240717,131300,67774580,3920,3920,3920,3920,0
|
|
20240717,131200,67774580,3920,3920,3920,3920,0
|
|
20240717,131100,67774580,3920,3920,3920,3920,0
|
|
20240717,131000,67774580,3920,3920,3920,3920,100
|
|
20240717,130900,67382580,3920,3920,3920,3920,0
|
|
20240717,130800,67382580,3920,3920,3920,3920,0
|
|
20240717,130700,67382580,3920,3920,3920,3920,0
|
|
20240717,130600,67382580,3920,3920,3920,3920,0
|
|
20240717,130500,67382580,3920,3920,3920,3920,0
|
|
20240717,130400,67382580,3920,3920,3920,3920,0
|
|
20240717,130300,67382580,3920,3920,3920,3920,1
|
|
20240717,130200,67378660,3920,3920,3920,3920,0
|
|
20240717,130100,67378660,3920,3920,3920,3920,0
|
|
20240717,130000,67378660,3920,3920,3920,3920,0
|
|
20240717,125900,67378660,3920,3920,3920,3920,0
|
|
20240717,125800,67378660,3920,3920,3920,3920,0
|
|
20240717,125700,67378660,3920,3920,3920,3920,0
|
|
20240717,125600,67378660,3920,3920,3920,3920,0
|
|
20240717,125500,67378660,3920,3920,3920,3920,1
|
|
20240717,125400,67374740,3920,3920,3920,3920,1
|
|
20240717,125300,67370820,3920,3920,3920,3920,0
|
|
20240717,125200,67370820,3920,3920,3920,3920,0
|
|
20240717,125100,67370820,3920,3920,3920,3920,0
|
|
20240717,125000,67370820,3920,3920,3920,3920,0
|
|
20240717,124900,67370820,3920,3920,3925,3920,125
|
|
20240717,124800,66880720,3900,3900,3900,3900,0
|
|
20240717,124700,66880720,3900,3900,3900,3900,426
|
|
20240717,124600,65219320,3910,3910,3910,3910,528
|
|
20240717,124500,63154840,3905,3920,3920,3905,2939
|
|
20240717,124400,51672380,3920,3920,3920,3920,0
|
|
20240717,124300,51672380,3920,3920,3920,3920,0
|
|
20240717,124200,51672380,3920,3920,3920,3920,0
|
|
20240717,124100,51672380,3920,3920,3920,3920,0
|
|
20240717,124000,51672380,3920,3920,3920,3920,0
|
|
20240717,123900,51672380,3920,3920,3920,3920,0
|
|
20240717,123800,51672380,3920,3920,3920,3920,0
|
|
20240717,123700,51672380,3920,3920,3920,3920,0
|
|
20240717,123600,51672380,3920,3920,3920,3920,0
|
|
20240717,123500,51672380,3920,3920,3920,3920,0
|
|
20240717,123400,51672380,3920,3920,3920,3920,0
|
|
20240717,123300,51672380,3920,3920,3920,3920,0
|
|
20240717,123200,51672380,3920,3920,3920,3920,0
|
|
20240717,123100,51672380,3920,3930,3930,3920,46
|
|
20240717,123000,51492020,3930,3930,3930,3930,1
|
|
20240717,122900,51488090,3920,3920,3920,3920,0
|
|
20240717,122800,51488090,3920,3930,3930,3920,141
|
|
20240717,122700,50935360,3930,3930,3930,3930,3
|
|
20240717,122600,50923570,3930,3930,3930,3930,5
|
|
20240717,122500,50903920,3930,3930,3930,3930,1
|
|
20240717,122400,50899990,3940,3940,3940,3940,0
|
|
20240717,122300,50899990,3940,3925,3940,3925,17
|
|
20240717,122200,50833120,3915,3915,3915,3915,0
|
|
20240717,122100,50833120,3915,3915,3915,3915,0
|
|
20240717,122000,50833120,3915,3915,3915,3915,0
|
|
20240717,121900,50833120,3915,3915,3915,3915,0
|
|
20240717,121800,50833120,3915,3915,3915,3915,0
|
|
20240717,121700,50833120,3915,3915,3915,3915,0
|
|
20240717,121600,50833120,3915,3915,3915,3915,350
|
|
20240717,121500,49462870,3920,3930,3930,3920,970
|
|
20240717,121400,45657120,3930,3930,3930,3930,94
|
|
20240717,121300,45287700,3940,3940,3940,3940,0
|
|
20240717,121200,45287700,3940,3940,3940,3940,2
|
|
20240717,121100,45279820,3940,3940,3940,3940,0
|
|
20240717,121000,45279820,3940,3940,3940,3940,3
|
|
20240717,120900,45268000,3940,3940,3940,3940,0
|
|
20240717,120800,45268000,3940,3940,3940,3940,0
|
|
20240717,120700,45268000,3940,3940,3940,3940,0
|
|
20240717,120600,45268000,3940,3940,3940,3940,0
|
|
20240717,120500,45268000,3940,3940,3940,3940,5
|
|
20240717,120400,45248300,3935,3940,3940,3935,151
|
|
20240717,120300,44654105,3940,3940,3940,3940,0
|
|
20240717,120200,44654105,3940,3940,3940,3940,97
|
|
20240717,120100,44271925,3940,3940,3940,3940,0
|
|
20240717,120000,44271925,3940,3940,3940,3940,0
|
|
20240717,115900,44271925,3940,3940,3940,3940,3
|
|
20240717,115800,44260105,3945,3945,3945,3945,0
|
|
20240717,115700,44260105,3945,3940,3945,3940,7
|
|
20240717,115600,44232500,3940,3940,3940,3940,0
|
|
20240717,115500,44232500,3940,3940,3940,3940,0
|
|
20240717,115400,44232500,3940,3940,3940,3940,0
|
|
20240717,115300,44232500,3940,3940,3940,3940,0
|
|
20240717,115200,44232500,3940,3940,3940,3940,0
|
|
20240717,115100,44232500,3940,3940,3940,3940,0
|
|
20240717,115000,44232500,3940,3940,3940,3940,0
|
|
20240717,114900,44232500,3940,3940,3940,3940,2
|
|
20240717,114800,44224620,3945,3945,3945,3945,29
|
|
20240717,114700,44110215,3950,3945,3950,3945,308
|
|
20240717,114600,42894470,3940,3940,3940,3940,173
|
|
20240717,114500,42212850,3940,3940,3940,3940,50
|
|
20240717,114400,42015850,3940,3940,3940,3940,26
|
|
20240717,114300,41913410,3945,3945,3945,3945,1
|
|
20240717,114200,41909465,3945,3940,3945,3940,26
|
|
20240717,114100,41807020,3940,3940,3940,3940,474
|
|
20240717,114000,39939460,3940,3935,3940,3935,605
|
|
20240717,113900,37557000,3935,3935,3935,3935,2
|
|
20240717,113800,37549130,3935,3935,3935,3935,50
|
|
20240717,113700,37352380,3935,3935,3935,3935,0
|
|
20240717,113600,37352380,3935,3935,3935,3935,127
|
|
20240717,113500,36852635,3935,3935,3935,3935,0
|
|
20240717,113400,36852635,3935,3935,3935,3935,0
|
|
20240717,113300,36852635,3935,3935,3935,3935,0
|
|
20240717,113200,36852635,3935,3935,3935,3935,0
|
|
20240717,113100,36852635,3935,3935,3935,3935,0
|
|
20240717,113000,36852635,3935,3935,3935,3935,0
|
|
20240717,112900,36852635,3935,3935,3935,3935,0
|
|
20240717,112800,36852635,3935,3935,3935,3935,400
|
|
20240717,112700,35278635,3935,3935,3935,3935,0
|
|
20240717,112600,35278635,3935,3935,3935,3935,0
|
|
20240717,112500,35278635,3935,3935,3935,3935,1
|
|
20240717,112400,35274700,3935,3935,3935,3935,0
|
|
20240717,112300,35274700,3935,3935,3935,3935,140
|
|
20240717,112200,34723800,3935,3935,3935,3935,1
|
|
20240717,112100,34719865,3935,3935,3935,3935,36
|
|
20240717,112000,34578205,3930,3930,3930,3930,0
|
|
20240717,111900,34578205,3930,3930,3930,3930,0
|
|
20240717,111800,34578205,3930,3930,3930,3930,585
|
|
20240717,111700,32279155,3925,3925,3925,3925,0
|
|
20240717,111600,32279155,3925,3925,3925,3925,0
|
|
20240717,111500,32279155,3925,3925,3925,3925,0
|
|
20240717,111400,32279155,3925,3925,3925,3925,0
|
|
20240717,111300,32279155,3925,3925,3925,3925,0
|
|
20240717,111200,32279155,3925,3925,3925,3925,0
|
|
20240717,111100,32279155,3925,3925,3925,3925,0
|
|
20240717,111000,32279155,3925,3925,3925,3925,0
|
|
20240717,110900,32279155,3925,3925,3925,3925,0
|
|
20240717,110800,32279155,3925,3925,3925,3925,43
|
|
20240717,110700,32110380,3925,3925,3925,3925,0
|
|
20240717,110600,32110380,3925,3925,3925,3925,0
|
|
20240717,110500,32110380,3925,3920,3925,3920,57
|
|
20240717,110400,31886905,3920,3920,3920,3920,0
|
|
20240717,110300,31886905,3920,3920,3920,3920,0
|
|
20240717,110200,31886905,3920,3920,3920,3920,0
|
|
20240717,110100,31886905,3920,3920,3920,3920,0
|
|
20240717,110000,31886905,3920,3920,3920,3920,1
|
|
20240717,105900,31882985,3920,3920,3920,3920,0
|
|
20240717,105800,31882985,3920,3920,3920,3920,0
|
|
20240717,105700,31882985,3920,3920,3920,3920,1
|
|
20240717,105600,31879065,3920,3920,3920,3920,1
|
|
20240717,105500,31875145,3920,3920,3920,3920,0
|
|
20240717,105400,31875145,3920,3920,3920,3920,0
|
|
20240717,105300,31875145,3920,3920,3920,3920,0
|
|
20240717,105200,31875145,3920,3920,3920,3920,1
|
|
20240717,105100,31871225,3920,3920,3920,3920,0
|
|
20240717,105000,31871225,3920,3920,3920,3920,1
|
|
20240717,104900,31867305,3920,3920,3920,3920,168
|
|
20240717,104800,31208745,3920,3920,3920,3920,0
|
|
20240717,104700,31208745,3920,3920,3920,3920,0
|
|
20240717,104600,31208745,3920,3920,3920,3920,0
|
|
20240717,104500,31208745,3920,3920,3920,3920,0
|
|
20240717,104400,31208745,3920,3920,3920,3920,0
|
|
20240717,104300,31208745,3920,3920,3920,3920,0
|
|
20240717,104200,31208745,3920,3920,3920,3920,2
|
|
20240717,104100,31200905,3925,3925,3925,3925,0
|
|
20240717,104000,31200905,3925,3925,3925,3925,0
|
|
20240717,103900,31200905,3925,3925,3925,3925,0
|
|
20240717,103800,31200905,3925,3925,3925,3925,0
|
|
20240717,103700,31200905,3925,3925,3925,3925,0
|
|
20240717,103600,31200905,3925,3925,3925,3925,0
|
|
20240717,103500,31200905,3925,3925,3925,3925,0
|
|
20240717,103400,31200905,3925,3925,3925,3925,0
|
|
20240717,103300,31200905,3925,3925,3925,3925,0
|
|
20240717,103200,31200905,3925,3915,3925,3915,16
|
|
20240717,103100,31138115,3915,3915,3915,3915,6
|
|
20240717,103000,31114625,3915,3915,3915,3915,5
|
|
20240717,102900,31095050,3915,3910,3915,3910,1378
|
|
20240717,102800,25707055,3910,3910,3910,3910,242
|
|
20240717,102700,24760835,3915,3915,3915,3915,127
|
|
20240717,102600,24263630,3930,3930,3930,3930,0
|
|
20240717,102500,24263630,3930,3930,3930,3930,0
|
|
20240717,102400,24263630,3930,3930,3930,3930,0
|
|
20240717,102300,24263630,3930,3925,3930,3925,16
|
|
20240717,102200,24200755,3920,3920,3920,3920,0
|
|
20240717,102100,24200755,3920,3920,3920,3920,0
|
|
20240717,102000,24200755,3920,3920,3920,3920,27
|
|
20240717,101900,24094915,3920,3925,3925,3920,143
|
|
20240717,101800,23534005,3925,3925,3925,3925,0
|
|
20240717,101700,23534005,3925,3925,3925,3925,0
|
|
20240717,101600,23534005,3925,3925,3925,3925,1
|
|
20240717,101500,23530080,3920,3920,3920,3920,0
|
|
20240717,101400,23530080,3920,3920,3920,3920,164
|
|
20240717,101300,22887200,3920,3920,3920,3920,0
|
|
20240717,101200,22887200,3920,3920,3920,3920,0
|
|
20240717,101100,22887200,3920,3920,3920,3920,122
|
|
20240717,101000,22408960,3925,3925,3925,3925,0
|
|
20240717,100900,22408960,3925,3925,3925,3925,0
|
|
20240717,100800,22408960,3925,3925,3925,3925,3
|
|
20240717,100700,22397185,3925,3925,3925,3925,26
|
|
20240717,100600,22295135,3930,3930,3930,3930,0
|
|
20240717,100500,22295135,3930,3930,3930,3930,2
|
|
20240717,100400,22287275,3930,3930,3930,3930,3
|
|
20240717,100300,22275485,3930,3940,3940,3930,294
|
|
20240717,100200,21119990,3940,3940,3940,3940,2
|
|
20240717,100100,21112110,3940,3940,3940,3940,0
|
|
20240717,100000,21112110,3940,3940,3940,3940,6
|
|
20240717,095900,21088470,3940,3940,3940,3940,50
|
|
20240717,095800,20891470,3935,3935,3935,3935,0
|
|
20240717,095700,20891470,3935,3935,3935,3935,0
|
|
20240717,095600,20891470,3935,3930,3935,3930,280
|
|
20240717,095500,19790395,3930,3930,3930,3930,1
|
|
20240717,095400,19786465,3930,3930,3930,3930,0
|
|
20240717,095300,19786465,3930,3930,3930,3930,0
|
|
20240717,095200,19786465,3930,3930,3930,3930,0
|
|
20240717,095100,19786465,3930,3930,3930,3930,4
|
|
20240717,095000,19770745,3930,3930,3930,3930,0
|
|
20240717,094900,19770745,3930,3930,3930,3930,2
|
|
20240717,094800,19762885,3930,3930,3930,3930,0
|
|
20240717,094700,19762885,3930,3930,3930,3930,0
|
|
20240717,094600,19762885,3930,3930,3930,3930,0
|
|
20240717,094500,19762885,3930,3935,3935,3930,54
|
|
20240717,094400,19550400,3940,3935,3940,3935,331
|
|
20240717,094300,18247260,3940,3935,3940,3935,501
|
|
20240717,094200,16274325,3930,3935,3935,3930,11
|
|
20240717,094100,16231090,3935,3935,3935,3935,4
|
|
20240717,094000,16215350,3940,3935,3940,3930,83
|
|
20240717,093900,15888425,3940,3940,3940,3940,0
|
|
20240717,093800,15888425,3940,3940,3940,3940,100
|
|
20240717,093700,15494425,3935,3925,3935,3925,2
|
|
20240717,093600,15486565,3930,3920,3930,3920,1607
|
|
20240717,093500,9177355,3920,3920,3920,3920,0
|
|
20240717,093400,9177355,3920,3915,3920,3915,1031
|
|
20240717,093300,5137810,3910,3910,3910,3910,0
|
|
20240717,093200,5137810,3910,3910,3910,3910,0
|
|
20240717,093100,5137810,3910,3910,3910,3910,0
|
|
20240717,093000,5137810,3910,3910,3910,3910,0
|
|
20240717,092900,5137810,3910,3910,3910,3910,24
|
|
20240717,092800,5043970,3915,3915,3915,3915,5
|
|
20240717,092700,5024395,3915,3915,3915,3915,1
|
|
20240717,092600,5020480,3900,3900,3900,3900,0
|
|
20240717,092500,5020480,3900,3900,3900,3900,0
|
|
20240717,092400,5020480,3900,3900,3900,3900,500
|
|
20240717,092300,3070480,3910,3910,3910,3910,6
|
|
20240717,092200,3047020,3915,3915,3915,3915,0
|
|
20240717,092100,3047020,3915,3915,3915,3915,0
|
|
20240717,092000,3047020,3915,3915,3915,3915,10
|
|
20240717,091900,3007870,3920,3920,3920,3920,0
|
|
20240717,091800,3007870,3920,3920,3920,3920,0
|
|
20240717,091700,3007870,3920,3920,3920,3920,0
|
|
20240717,091600,3007870,3920,3920,3920,3920,0
|
|
20240717,091500,3007870,3920,3920,3920,3920,0
|
|
20240717,091400,3007870,3920,3920,3920,3920,0
|
|
20240717,091300,3007870,3920,3920,3920,3920,0
|
|
20240717,091200,3007870,3920,3920,3920,3920,0
|
|
20240717,091100,3007870,3920,3920,3920,3920,0
|
|
20240717,091000,3007870,3920,3920,3920,3920,0
|
|
20240717,090900,3007870,3920,3920,3920,3920,0
|
|
20240717,090800,3007870,3920,3920,3920,3920,1
|
|
20240717,090700,3003950,3905,3905,3905,3905,0
|
|
20240717,090600,3003950,3905,3905,3905,3905,1
|
|
20240717,090500,3000045,3905,3905,3905,3905,0
|
|
20240717,090400,3000045,3905,3905,3905,3905,188
|
|
20240717,090300,2265905,3905,3905,3905,3905,0
|
|
20240717,090200,2265905,3905,3905,3905,3905,0
|
|
20240717,090100,2265905,3905,3900,3905,3900,2
|
|
20240717,090000,2258100,3900,3900,3900,3900,579
|