700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,203700,46494965,3845,3845,3845,3845,936
|
|
20240624,203600,46494965,3845,3845,3845,3845,0
|
|
20240624,203500,46494965,3845,3845,3845,3845,0
|
|
20240624,203400,46494965,3845,3845,3845,3845,0
|
|
20240624,203300,46494965,3845,3845,3845,3845,0
|
|
20240624,203200,46494965,3845,3845,3845,3845,0
|
|
20240624,203100,46494965,3845,3845,3845,3845,0
|
|
20240624,203000,46494965,3845,3845,3845,3845,0
|
|
20240624,202900,46494965,3845,3845,3845,3845,0
|
|
20240624,202800,46494965,3845,3845,3845,3845,0
|
|
20240624,202700,46494965,3845,3845,3845,3845,0
|
|
20240624,202600,46494965,3845,3845,3845,3845,0
|
|
20240624,202500,46494965,3845,3845,3845,3845,0
|
|
20240624,202400,46494965,3845,3845,3845,3845,0
|
|
20240624,202300,46494965,3845,3845,3845,3845,0
|
|
20240624,202200,46494965,3845,3845,3845,3845,0
|
|
20240624,202100,46494965,3845,3845,3845,3845,0
|
|
20240624,202000,46494965,3845,3845,3845,3845,0
|
|
20240624,201900,46494965,3845,3845,3845,3845,0
|
|
20240624,201800,46494965,3845,3845,3845,3845,0
|
|
20240624,201700,46494965,3845,3845,3845,3845,0
|
|
20240624,201600,46494965,3845,3845,3845,3845,0
|
|
20240624,201500,46494965,3845,3845,3845,3845,0
|
|
20240624,201400,46494965,3845,3845,3845,3845,0
|
|
20240624,201300,46494965,3845,3845,3845,3845,0
|
|
20240624,201200,46494965,3845,3845,3845,3845,0
|
|
20240624,201100,46494965,3845,3845,3845,3845,0
|
|
20240624,201000,46494965,3845,3845,3845,3845,0
|
|
20240624,200900,46494965,3845,3845,3845,3845,0
|
|
20240624,200800,46494965,3845,3845,3845,3845,0
|
|
20240624,200700,46494965,3845,3845,3845,3845,936
|
|
20240624,200600,46494965,3845,3845,3845,3845,0
|
|
20240624,200500,46494965,3845,3845,3845,3845,0
|
|
20240624,200400,46494965,3845,3845,3845,3845,0
|
|
20240624,200300,46494965,3845,3845,3845,3845,0
|
|
20240624,200200,46494965,3845,3845,3845,3845,0
|
|
20240624,200100,46494965,3845,3845,3845,3845,0
|
|
20240624,200000,46494965,3845,3845,3845,3845,0
|
|
20240624,195900,46494965,3845,3845,3845,3845,0
|
|
20240624,195800,46494965,3845,3845,3845,3845,0
|
|
20240624,195700,46494965,3845,3845,3845,3845,0
|
|
20240624,195600,46494965,3845,3845,3845,3845,0
|
|
20240624,195500,46494965,3845,3845,3845,3845,0
|
|
20240624,195400,46494965,3845,3845,3845,3845,0
|
|
20240624,195300,46494965,3845,3845,3845,3845,0
|
|
20240624,195200,46494965,3845,3845,3845,3845,0
|
|
20240624,195100,46494965,3845,3845,3845,3845,0
|
|
20240624,195000,46494965,3845,3845,3845,3845,0
|
|
20240624,194900,46494965,3845,3845,3845,3845,0
|
|
20240624,194800,46494965,3845,3845,3845,3845,0
|
|
20240624,194700,46494965,3845,3845,3845,3845,0
|
|
20240624,194600,46494965,3845,3845,3845,3845,0
|
|
20240624,194500,46494965,3845,3845,3845,3845,0
|
|
20240624,194400,46494965,3845,3845,3845,3845,0
|
|
20240624,194300,46494965,3845,3845,3845,3845,0
|
|
20240624,194200,46494965,3845,3845,3845,3845,0
|
|
20240624,194100,46494965,3845,3845,3845,3845,0
|
|
20240624,194000,46494965,3845,3845,3845,3845,0
|
|
20240624,193900,46494965,3845,3845,3845,3845,0
|
|
20240624,193800,46494965,3845,3845,3845,3845,0
|
|
20240624,193700,46494965,3845,3845,3845,3845,936
|
|
20240624,193600,46494965,3845,3845,3845,3845,0
|
|
20240624,193500,46494965,3845,3845,3845,3845,0
|
|
20240624,193400,46494965,3845,3845,3845,3845,0
|
|
20240624,193300,46494965,3845,3845,3845,3845,0
|
|
20240624,193200,46494965,3845,3845,3845,3845,0
|
|
20240624,193100,46494965,3845,3845,3845,3845,0
|
|
20240624,193000,46494965,3845,3845,3845,3845,0
|
|
20240624,192900,46494965,3845,3845,3845,3845,0
|
|
20240624,192800,46494965,3845,3845,3845,3845,0
|
|
20240624,192700,46494965,3845,3845,3845,3845,0
|
|
20240624,192600,46494965,3845,3845,3845,3845,0
|
|
20240624,192500,46494965,3845,3845,3845,3845,0
|
|
20240624,192400,46494965,3845,3845,3845,3845,0
|
|
20240624,192300,46494965,3845,3845,3845,3845,0
|
|
20240624,192200,46494965,3845,3845,3845,3845,0
|
|
20240624,192100,46494965,3845,3845,3845,3845,0
|
|
20240624,192000,46494965,3845,3845,3845,3845,0
|
|
20240624,191900,46494965,3845,3845,3845,3845,0
|
|
20240624,191800,46494965,3845,3845,3845,3845,0
|
|
20240624,191700,46494965,3845,3845,3845,3845,0
|
|
20240624,191600,46494965,3845,3845,3845,3845,0
|
|
20240624,191500,46494965,3845,3845,3845,3845,0
|
|
20240624,191400,46494965,3845,3845,3845,3845,0
|
|
20240624,191300,46494965,3845,3845,3845,3845,0
|
|
20240624,191200,46494965,3845,3845,3845,3845,0
|
|
20240624,191100,46494965,3845,3845,3845,3845,0
|
|
20240624,191000,46494965,3845,3845,3845,3845,0
|
|
20240624,190900,46494965,3845,3845,3845,3845,0
|
|
20240624,190800,46494965,3845,3845,3845,3845,0
|
|
20240624,190700,46494965,3845,3845,3845,3845,936
|
|
20240624,190600,46494965,3845,3845,3845,3845,0
|
|
20240624,190500,46494965,3845,3845,3845,3845,0
|
|
20240624,190400,46494965,3845,3845,3845,3845,0
|
|
20240624,190300,46494965,3845,3845,3845,3845,0
|
|
20240624,190200,46494965,3845,3845,3845,3845,0
|
|
20240624,190100,46494965,3845,3845,3845,3845,0
|
|
20240624,190000,46494965,3845,3845,3845,3845,0
|
|
20240624,185900,46494965,3845,3845,3845,3845,0
|
|
20240624,185800,46494965,3845,3845,3845,3845,0
|
|
20240624,185700,46494965,3845,3845,3845,3845,0
|
|
20240624,185600,46494965,3845,3845,3845,3845,0
|
|
20240624,185500,46494965,3845,3845,3845,3845,0
|
|
20240624,185400,46494965,3845,3845,3845,3845,0
|
|
20240624,185300,46494965,3845,3845,3845,3845,0
|
|
20240624,185200,46494965,3845,3845,3845,3845,0
|
|
20240624,185100,46494965,3845,3845,3845,3845,0
|
|
20240624,185000,46494965,3845,3845,3845,3845,0
|
|
20240624,184900,46494965,3845,3845,3845,3845,0
|
|
20240624,184800,46494965,3845,3845,3845,3845,0
|
|
20240624,184700,46494965,3845,3845,3845,3845,0
|
|
20240624,184600,46494965,3845,3845,3845,3845,0
|
|
20240624,184500,46494965,3845,3845,3845,3845,0
|
|
20240624,184400,46494965,3845,3845,3845,3845,0
|
|
20240624,184300,46494965,3845,3845,3845,3845,0
|
|
20240624,184200,46494965,3845,3845,3845,3845,0
|
|
20240624,184100,46494965,3845,3845,3845,3845,0
|
|
20240624,184000,46494965,3845,3845,3845,3845,0
|
|
20240624,183900,46494965,3845,3845,3845,3845,0
|
|
20240624,183800,46494965,3845,3845,3845,3845,0
|
|
20240624,183700,46494965,3845,3845,3845,3845,936
|
|
20240624,183600,46494965,3845,3845,3845,3845,0
|
|
20240624,183500,46494965,3845,3845,3845,3845,0
|
|
20240624,183400,46494965,3845,3845,3845,3845,0
|
|
20240624,183300,46494965,3845,3845,3845,3845,0
|
|
20240624,183200,46494965,3845,3845,3845,3845,0
|
|
20240624,183100,46494965,3845,3845,3845,3845,0
|
|
20240624,183000,46494965,3845,3845,3845,3845,0
|
|
20240624,182900,46494965,3845,3845,3845,3845,0
|
|
20240624,182800,46494965,3845,3845,3845,3845,0
|
|
20240624,182700,46494965,3845,3845,3845,3845,0
|
|
20240624,182600,46494965,3845,3845,3845,3845,0
|
|
20240624,182500,46494965,3845,3845,3845,3845,0
|
|
20240624,182400,46494965,3845,3845,3845,3845,0
|
|
20240624,182300,46494965,3845,3845,3845,3845,0
|
|
20240624,182200,46494965,3845,3845,3845,3845,0
|
|
20240624,182100,46494965,3845,3845,3845,3845,0
|
|
20240624,182000,46494965,3845,3845,3845,3845,0
|
|
20240624,181900,46494965,3845,3845,3845,3845,0
|
|
20240624,181800,46494965,3845,3845,3845,3845,0
|
|
20240624,181700,46494965,3845,3845,3845,3845,0
|
|
20240624,181600,46494965,3845,3845,3845,3845,0
|
|
20240624,181500,46494965,3845,3845,3845,3845,0
|
|
20240624,181400,46494965,3845,3845,3845,3845,0
|
|
20240624,181300,46494965,3845,3845,3845,3845,0
|
|
20240624,181200,46494965,3845,3845,3845,3845,0
|
|
20240624,181100,46494965,3845,3845,3845,3845,0
|
|
20240624,181000,46494965,3845,3845,3845,3845,0
|
|
20240624,180900,46494965,3845,3845,3845,3845,0
|
|
20240624,180800,46494965,3845,3845,3845,3845,0
|
|
20240624,180700,46494965,3845,3845,3845,3845,936
|
|
20240624,180600,46494965,3845,3845,3845,3845,0
|
|
20240624,180500,46494965,3845,3845,3845,3845,0
|
|
20240624,180400,46494965,3845,3845,3845,3845,0
|
|
20240624,180300,46494965,3845,3845,3845,3845,0
|
|
20240624,180200,46494965,3845,3845,3845,3845,0
|
|
20240624,180100,46494965,3845,3845,3845,3845,0
|
|
20240624,180000,46494965,3845,3845,3845,3845,0
|
|
20240624,175900,46494965,3845,3845,3845,3845,0
|
|
20240624,175800,46494965,3845,3845,3845,3845,0
|
|
20240624,175700,46494965,3845,3845,3845,3845,0
|
|
20240624,175600,46494965,3845,3845,3845,3845,0
|
|
20240624,175500,46494965,3845,3845,3845,3845,0
|
|
20240624,175400,46494965,3845,3845,3845,3845,0
|
|
20240624,175300,46494965,3845,3845,3845,3845,0
|
|
20240624,175200,46494965,3845,3845,3845,3845,0
|
|
20240624,175100,46494965,3845,3845,3845,3845,0
|
|
20240624,175000,46494965,3845,3845,3845,3845,0
|
|
20240624,174900,46494965,3845,3845,3845,3845,0
|
|
20240624,174800,46494965,3845,3845,3845,3845,0
|
|
20240624,174700,46494965,3845,3845,3845,3845,0
|
|
20240624,174600,46494965,3845,3845,3845,3845,0
|
|
20240624,174500,46494965,3845,3845,3845,3845,0
|
|
20240624,174400,46494965,3845,3845,3845,3845,0
|
|
20240624,174300,46494965,3845,3845,3845,3845,0
|
|
20240624,174200,46494965,3845,3845,3845,3845,0
|
|
20240624,174100,46494965,3845,3845,3845,3845,0
|
|
20240624,174000,46494965,3845,3845,3845,3845,0
|
|
20240624,173900,46494965,3845,3845,3845,3845,0
|
|
20240624,173800,46494965,3845,3845,3845,3845,0
|
|
20240624,173700,46494965,3845,3845,3845,3845,936
|
|
20240624,173600,46494965,3845,3845,3845,3845,0
|
|
20240624,173500,46494965,3845,3845,3845,3845,0
|
|
20240624,173400,46494965,3845,3845,3845,3845,0
|
|
20240624,173300,46494965,3845,3845,3845,3845,0
|
|
20240624,173200,46494965,3845,3845,3845,3845,0
|
|
20240624,173100,46494965,3845,3845,3845,3845,0
|
|
20240624,173000,46494965,3845,3845,3845,3845,0
|
|
20240624,172900,46494965,3845,3845,3845,3845,0
|
|
20240624,172800,46494965,3845,3845,3845,3845,0
|
|
20240624,172700,46494965,3845,3845,3845,3845,0
|
|
20240624,172600,46494965,3845,3845,3845,3845,0
|
|
20240624,172500,46494965,3845,3845,3845,3845,0
|
|
20240624,172400,46494965,3845,3845,3845,3845,0
|
|
20240624,172300,46494965,3845,3845,3845,3845,0
|
|
20240624,172200,46494965,3845,3845,3845,3845,0
|
|
20240624,172100,46494965,3845,3845,3845,3845,0
|
|
20240624,172000,46494965,3845,3845,3845,3845,0
|
|
20240624,171900,46494965,3845,3845,3845,3845,0
|
|
20240624,171800,46494965,3845,3845,3845,3845,0
|
|
20240624,171700,46494965,3845,3845,3845,3845,0
|
|
20240624,171600,46494965,3845,3845,3845,3845,0
|
|
20240624,171500,46494965,3845,3845,3845,3845,0
|
|
20240624,171400,46494965,3845,3845,3845,3845,0
|
|
20240624,171300,46494965,3845,3845,3845,3845,0
|
|
20240624,171200,46494965,3845,3845,3845,3845,0
|
|
20240624,171100,46494965,3845,3845,3845,3845,0
|
|
20240624,171000,46494965,3845,3845,3845,3845,0
|
|
20240624,170900,46494965,3845,3845,3845,3845,0
|
|
20240624,170800,46494965,3845,3845,3845,3845,0
|
|
20240624,170700,46494965,3845,3845,3845,3845,936
|
|
20240624,170600,46494965,3845,3845,3845,3845,0
|
|
20240624,170500,46494965,3845,3845,3845,3845,0
|
|
20240624,170400,46494965,3845,3845,3845,3845,0
|
|
20240624,170300,46494965,3845,3845,3845,3845,0
|
|
20240624,170200,46494965,3845,3845,3845,3845,0
|
|
20240624,170100,46494965,3845,3845,3845,3845,0
|
|
20240624,170000,46494965,3845,3845,3845,3845,0
|
|
20240624,165900,46494965,3845,3845,3845,3845,0
|
|
20240624,165800,46494965,3845,3845,3845,3845,0
|
|
20240624,165700,46494965,3845,3845,3845,3845,0
|
|
20240624,165600,46494965,3845,3845,3845,3845,0
|
|
20240624,165500,46494965,3845,3845,3845,3845,0
|
|
20240624,165400,46494965,3845,3845,3845,3845,0
|
|
20240624,165300,46494965,3845,3845,3845,3845,0
|
|
20240624,165200,46494965,3845,3845,3845,3845,0
|
|
20240624,165100,46494965,3845,3845,3845,3845,0
|
|
20240624,165000,46494965,3845,3845,3845,3845,0
|
|
20240624,164900,46494965,3845,3845,3845,3845,0
|
|
20240624,164800,46494965,3845,3845,3845,3845,0
|
|
20240624,164700,46494965,3845,3845,3845,3845,0
|
|
20240624,164600,46494965,3845,3845,3845,3845,0
|
|
20240624,164500,46494965,3845,3845,3845,3845,0
|
|
20240624,164400,46494965,3845,3845,3845,3845,0
|
|
20240624,164300,46494965,3845,3845,3845,3845,0
|
|
20240624,164200,46494965,3845,3845,3845,3845,0
|
|
20240624,164100,46494965,3845,3845,3845,3845,0
|
|
20240624,164000,46494965,3845,3845,3845,3845,0
|
|
20240624,163900,46494965,3845,3845,3845,3845,0
|
|
20240624,163800,46494965,3845,3845,3845,3845,0
|
|
20240624,163700,46494965,3845,3845,3845,3845,936
|
|
20240624,163600,46494965,3845,3845,3845,3845,0
|
|
20240624,163500,46494965,3845,3845,3845,3845,0
|
|
20240624,163400,46494965,3845,3845,3845,3845,0
|
|
20240624,163300,46494965,3845,3845,3845,3845,0
|
|
20240624,163200,46494965,3845,3845,3845,3845,0
|
|
20240624,163100,46494965,3845,3845,3845,3845,0
|
|
20240624,163000,46494965,3845,3845,3845,3845,0
|
|
20240624,162900,46494965,3845,3845,3845,3845,0
|
|
20240624,162800,46494965,3845,3845,3845,3845,0
|
|
20240624,162700,46494965,3845,3845,3845,3845,0
|
|
20240624,162600,46494965,3845,3845,3845,3845,0
|
|
20240624,162500,46494965,3845,3845,3845,3845,0
|
|
20240624,162400,46494965,3845,3845,3845,3845,0
|
|
20240624,162300,46494965,3845,3845,3845,3845,0
|
|
20240624,162200,46494965,3845,3845,3845,3845,0
|
|
20240624,162100,46494965,3845,3845,3845,3845,0
|
|
20240624,162000,46494965,3845,3845,3845,3845,0
|
|
20240624,161900,46494965,3845,3845,3845,3845,0
|
|
20240624,161800,46494965,3845,3845,3845,3845,0
|
|
20240624,161700,46494965,3845,3845,3845,3845,0
|
|
20240624,161600,46494965,3845,3845,3845,3845,0
|
|
20240624,161500,46494965,3845,3845,3845,3845,0
|
|
20240624,161400,46494965,3845,3845,3845,3845,0
|
|
20240624,161300,46494965,3845,3845,3845,3845,0
|
|
20240624,161200,46494965,3845,3845,3845,3845,0
|
|
20240624,161100,46494965,3845,3845,3845,3845,0
|
|
20240624,161000,46494965,3845,3845,3845,3845,0
|
|
20240624,160900,46494965,3845,3845,3845,3845,0
|
|
20240624,160800,46494965,3845,3845,3845,3845,0
|
|
20240624,160700,46494965,3845,3845,3845,3845,936
|
|
20240624,160600,46494965,3845,3845,3845,3845,0
|
|
20240624,160500,46494965,3845,3845,3845,3845,0
|
|
20240624,160400,46494965,3845,3845,3845,3845,0
|
|
20240624,160300,46494965,3845,3845,3845,3845,0
|
|
20240624,160200,46494965,3845,3845,3845,3845,0
|
|
20240624,160100,46494965,3845,3845,3845,3845,0
|
|
20240624,160000,46494965,3845,3845,3845,3845,0
|
|
20240624,155900,46494965,3845,3845,3845,3845,0
|
|
20240624,155800,46494965,3845,3845,3845,3845,0
|
|
20240624,155700,46494965,3845,3845,3845,3845,0
|
|
20240624,155600,46494965,3845,3845,3845,3845,0
|
|
20240624,155500,46494965,3845,3845,3845,3845,0
|
|
20240624,155400,46494965,3845,3845,3845,3845,0
|
|
20240624,155300,46494965,3845,3845,3845,3845,0
|
|
20240624,155200,46494965,3845,3845,3845,3845,0
|
|
20240624,155100,46494965,3845,3845,3845,3845,0
|
|
20240624,155000,46494965,3845,3845,3845,3845,0
|
|
20240624,154900,46494965,3845,3845,3845,3845,0
|
|
20240624,154800,46494965,3845,3845,3845,3845,0
|
|
20240624,154700,46494965,3845,3845,3845,3845,0
|
|
20240624,154600,46494965,3845,3845,3845,3845,0
|
|
20240624,154500,46494965,3845,3845,3845,3845,0
|
|
20240624,154400,46494965,3845,3845,3845,3845,0
|
|
20240624,154300,46494965,3845,3845,3845,3845,0
|
|
20240624,154200,46494965,3845,3845,3845,3845,0
|
|
20240624,154100,46494965,3845,3845,3845,3845,0
|
|
20240624,154000,46494965,3845,3845,3845,3845,0
|
|
20240624,153900,46494965,3845,3845,3845,3845,0
|
|
20240624,153800,46494965,3845,3845,3845,3845,0
|
|
20240624,153700,46494965,3845,3845,3845,3845,936
|
|
20240624,153600,46494965,3845,3845,3845,3845,0
|
|
20240624,153500,46494965,3845,3845,3845,3845,0
|
|
20240624,153400,46494965,3845,3845,3845,3845,0
|
|
20240624,153300,46494965,3845,3845,3845,3845,0
|
|
20240624,153200,46494965,3845,3845,3845,3845,0
|
|
20240624,153100,46494965,3845,3845,3845,3845,0
|
|
20240624,153000,46494965,3845,3845,3845,3845,936
|
|
20240624,152900,42896045,3890,3890,3890,3890,0
|
|
20240624,152800,42896045,3890,3890,3890,3890,0
|
|
20240624,152700,42896045,3890,3890,3890,3890,0
|
|
20240624,152600,42896045,3890,3890,3890,3890,0
|
|
20240624,152500,42896045,3890,3890,3890,3890,0
|
|
20240624,152400,42896045,3890,3890,3890,3890,0
|
|
20240624,152300,42896045,3890,3890,3890,3890,0
|
|
20240624,152200,42896045,3890,3890,3890,3890,0
|
|
20240624,152100,42896045,3890,3890,3890,3890,0
|
|
20240624,152000,42896045,3890,3890,3890,3890,0
|
|
20240624,151900,42896045,3890,3865,3890,3850,260
|
|
20240624,151800,41893820,3890,3890,3890,3890,10
|
|
20240624,151700,41854920,3890,3890,3890,3890,0
|
|
20240624,151600,41854920,3890,3890,3890,3890,0
|
|
20240624,151500,41854920,3890,3890,3890,3890,1
|
|
20240624,151400,41851030,3865,3865,3865,3865,31
|
|
20240624,151300,41731215,3865,3865,3865,3865,15
|
|
20240624,151200,41673240,3855,3865,3865,3855,28
|
|
20240624,151100,41565140,3865,3865,3865,3865,16
|
|
20240624,151000,41503300,3850,3850,3850,3850,50
|
|
20240624,150900,41310800,3865,3865,3865,3865,0
|
|
20240624,150800,41310800,3865,3865,3865,3865,0
|
|
20240624,150700,41310800,3865,3865,3865,3865,1
|
|
20240624,150600,41306935,3850,3850,3850,3850,0
|
|
20240624,150500,41306935,3850,3850,3850,3850,0
|
|
20240624,150400,41306935,3850,3850,3850,3850,0
|
|
20240624,150300,41306935,3850,3850,3850,3850,500
|
|
20240624,150200,39381935,3870,3870,3870,3870,0
|
|
20240624,150100,39381935,3870,3870,3870,3870,0
|
|
20240624,150000,39381935,3870,3870,3870,3870,1
|
|
20240624,145900,39378065,3850,3850,3850,3850,0
|
|
20240624,145800,39378065,3850,3850,3850,3850,0
|
|
20240624,145700,39378065,3850,3860,3860,3850,550
|
|
20240624,145600,37258925,3885,3885,3885,3885,0
|
|
20240624,145500,37258925,3885,3885,3885,3885,0
|
|
20240624,145400,37258925,3885,3885,3885,3885,50
|
|
20240624,145300,37064675,3890,3885,3890,3885,59
|
|
20240624,145200,36835415,3885,3885,3885,3885,0
|
|
20240624,145100,36835415,3885,3885,3885,3885,0
|
|
20240624,145000,36835415,3885,3885,3885,3885,0
|
|
20240624,144900,36835415,3885,3885,3885,3885,0
|
|
20240624,144800,36835415,3885,3885,3885,3885,40
|
|
20240624,144700,36680015,3885,3860,3885,3860,17
|
|
20240624,144600,36614270,3890,3890,3890,3890,0
|
|
20240624,144500,36614270,3890,3890,3890,3890,0
|
|
20240624,144400,36614270,3890,3890,3890,3890,5
|
|
20240624,144300,36594820,3890,3885,3890,3885,20
|
|
20240624,144200,36517110,3885,3885,3885,3885,20
|
|
20240624,144100,36439410,3885,3885,3885,3885,17
|
|
20240624,144000,36373365,3885,3865,3885,3865,120
|
|
20240624,143900,35908855,3865,3865,3865,3865,0
|
|
20240624,143800,35908855,3865,3865,3865,3865,2
|
|
20240624,143700,35901125,3865,3865,3865,3865,23
|
|
20240624,143600,35812230,3865,3865,3865,3865,0
|
|
20240624,143500,35812230,3865,3865,3865,3865,0
|
|
20240624,143400,35812230,3865,3865,3865,3865,0
|
|
20240624,143300,35812230,3865,3865,3865,3865,229
|
|
20240624,143200,34927145,3865,3865,3865,3865,0
|
|
20240624,143100,34927145,3865,3865,3865,3865,0
|
|
20240624,143000,34927145,3865,3870,3870,3865,499
|
|
20240624,142900,32996370,3875,3875,3875,3875,0
|
|
20240624,142800,32996370,3875,3875,3875,3875,3
|
|
20240624,142700,32984745,3875,3875,3875,3875,0
|
|
20240624,142600,32984745,3875,3875,3875,3875,0
|
|
20240624,142500,32984745,3875,3875,3875,3875,0
|
|
20240624,142400,32984745,3875,3875,3875,3875,0
|
|
20240624,142300,32984745,3875,3875,3875,3875,0
|
|
20240624,142200,32984745,3875,3875,3875,3875,0
|
|
20240624,142100,32984745,3875,3875,3875,3875,0
|
|
20240624,142000,32984745,3875,3875,3875,3875,20
|
|
20240624,141900,32907245,3870,3870,3870,3870,0
|
|
20240624,141800,32907245,3870,3870,3870,3870,0
|
|
20240624,141700,32907245,3870,3870,3870,3870,0
|
|
20240624,141600,32907245,3870,3870,3870,3870,0
|
|
20240624,141500,32907245,3870,3870,3870,3870,0
|
|
20240624,141400,32907245,3870,3870,3870,3870,7
|
|
20240624,141300,32880155,3870,3870,3870,3870,4
|
|
20240624,141200,32864675,3890,3890,3890,3890,0
|
|
20240624,141100,32864675,3890,3890,3890,3890,0
|
|
20240624,141000,32864675,3890,3890,3890,3890,0
|
|
20240624,140900,32864675,3890,3890,3890,3890,0
|
|
20240624,140800,32864675,3890,3890,3890,3890,1
|
|
20240624,140700,32860785,3860,3860,3860,3860,1
|
|
20240624,140600,32856925,3860,3860,3860,3860,0
|
|
20240624,140500,32856925,3860,3860,3860,3860,0
|
|
20240624,140400,32856925,3860,3860,3860,3860,0
|
|
20240624,140300,32856925,3860,3860,3860,3860,0
|
|
20240624,140200,32856925,3860,3870,3870,3860,100
|
|
20240624,140100,32470725,3860,3860,3860,3860,0
|
|
20240624,140000,32470725,3860,3865,3865,3860,206
|
|
20240624,135900,31675550,3860,3890,3890,3860,500
|
|
20240624,135800,29741610,3920,3920,3920,3920,0
|
|
20240624,135700,29741610,3920,3920,3920,3920,0
|
|
20240624,135600,29741610,3920,3920,3920,3920,0
|
|
20240624,135500,29741610,3920,3920,3920,3920,0
|
|
20240624,135400,29741610,3920,3920,3920,3920,0
|
|
20240624,135300,29741610,3920,3920,3920,3920,0
|
|
20240624,135200,29741610,3920,3920,3920,3920,0
|
|
20240624,135100,29741610,3920,3920,3920,3920,0
|
|
20240624,135000,29741610,3920,3920,3920,3920,0
|
|
20240624,134900,29741610,3920,3920,3920,3920,0
|
|
20240624,134800,29741610,3920,3895,3920,3850,581
|
|
20240624,134700,27499960,3925,3925,3925,3925,1
|
|
20240624,134600,27496035,3895,3895,3895,3895,403
|
|
20240624,134500,25926350,3925,3925,3925,3925,10
|
|
20240624,134400,25887100,3915,3915,3915,3915,0
|
|
20240624,134300,25887100,3915,3915,3915,3915,0
|
|
20240624,134200,25887100,3915,3915,3915,3915,0
|
|
20240624,134100,25887100,3915,3900,3915,3900,314
|
|
20240624,134000,24662290,3915,3915,3915,3915,0
|
|
20240624,133900,24662290,3915,3915,3915,3915,46
|
|
20240624,133800,24482200,3900,3900,3900,3900,0
|
|
20240624,133700,24482200,3900,3900,3900,3900,0
|
|
20240624,133600,24482200,3900,3900,3900,3900,1279
|
|
20240624,133500,19494100,3900,3900,3900,3900,0
|
|
20240624,133400,19494100,3900,3970,3970,3900,631
|
|
20240624,133300,17026830,3970,3970,3970,3970,0
|
|
20240624,133200,17026830,3970,3970,3970,3970,0
|
|
20240624,133100,17026830,3970,3970,3970,3970,0
|
|
20240624,133000,17026830,3970,3970,3970,3970,0
|
|
20240624,132900,17026830,3970,3970,3970,3970,0
|
|
20240624,132800,17026830,3970,3970,3970,3970,0
|
|
20240624,132700,17026830,3970,3970,3970,3970,0
|
|
20240624,132600,17026830,3970,3970,3970,3970,0
|
|
20240624,132500,17026830,3970,3970,3970,3970,0
|
|
20240624,132400,17026830,3970,3915,3970,3905,885
|
|
20240624,132300,13569225,3920,3920,3920,3920,0
|
|
20240624,132200,13569225,3920,3930,3930,3920,724
|
|
20240624,132100,10728480,3940,3940,3940,3940,0
|
|
20240624,132000,10728480,3940,3940,3940,3940,0
|
|
20240624,131900,10728480,3940,3940,3940,3940,0
|
|
20240624,131800,10728480,3940,3940,3940,3940,1
|
|
20240624,131700,10724540,3930,3935,3935,3930,76
|
|
20240624,131600,10425855,3940,3955,3955,3940,274
|
|
20240624,131500,9345405,3975,3975,3975,3975,0
|
|
20240624,131400,9345405,3975,3975,3975,3975,0
|
|
20240624,131300,9345405,3975,3975,3975,3975,0
|
|
20240624,131200,9345405,3975,3975,3975,3975,0
|
|
20240624,131100,9345405,3975,3975,3975,3975,0
|
|
20240624,131000,9345405,3975,3975,3975,3975,0
|
|
20240624,130900,9345405,3975,3975,3975,3975,0
|
|
20240624,130800,9345405,3975,3975,3975,3975,0
|
|
20240624,130700,9345405,3975,3975,3975,3975,0
|
|
20240624,130600,9345405,3975,3975,3975,3975,0
|
|
20240624,130500,9345405,3975,3975,3975,3975,0
|
|
20240624,130400,9345405,3975,3975,3975,3975,0
|
|
20240624,130300,9345405,3975,3975,3975,3975,0
|
|
20240624,130200,9345405,3975,3975,3975,3975,0
|
|
20240624,130100,9345405,3975,3975,3975,3975,0
|
|
20240624,130000,9345405,3975,3975,3975,3975,0
|
|
20240624,125900,9345405,3975,3975,3975,3975,0
|
|
20240624,125800,9345405,3975,3975,3975,3975,0
|
|
20240624,125700,9345405,3975,3975,3975,3975,0
|
|
20240624,125600,9345405,3975,3975,3975,3975,0
|
|
20240624,125500,9345405,3975,3975,3975,3975,0
|
|
20240624,125400,9345405,3975,3975,3975,3975,0
|
|
20240624,125300,9345405,3975,3975,3975,3975,0
|
|
20240624,125200,9345405,3975,3975,3975,3975,0
|
|
20240624,125100,9345405,3975,3975,3975,3975,0
|
|
20240624,125000,9345405,3975,3975,3975,3975,0
|
|
20240624,124900,9345405,3975,3975,3975,3975,0
|
|
20240624,124800,9345405,3975,3975,3975,3975,0
|
|
20240624,124700,9345405,3975,3975,3975,3975,0
|
|
20240624,124600,9345405,3975,3975,3975,3975,0
|
|
20240624,124500,9345405,3975,3975,3975,3975,0
|
|
20240624,124400,9345405,3975,3975,3975,3975,0
|
|
20240624,124300,9345405,3975,3975,3975,3975,0
|
|
20240624,124200,9345405,3975,3975,3975,3975,1
|
|
20240624,124100,9341430,3950,3950,3950,3950,0
|
|
20240624,124000,9341430,3950,3950,3950,3950,0
|
|
20240624,123900,9341430,3950,3950,3950,3950,1
|
|
20240624,123800,9337480,3975,3975,3975,3975,0
|
|
20240624,123700,9337480,3975,3975,3975,3975,0
|
|
20240624,123600,9337480,3975,3975,3975,3975,0
|
|
20240624,123500,9337480,3975,3975,3975,3975,0
|
|
20240624,123400,9337480,3975,3975,3975,3975,0
|
|
20240624,123300,9337480,3975,3975,3975,3975,0
|
|
20240624,123200,9337480,3975,3975,3975,3975,0
|
|
20240624,123100,9337480,3975,3975,3975,3975,0
|
|
20240624,123000,9337480,3975,3975,3975,3975,0
|
|
20240624,122900,9337480,3975,3975,3975,3975,0
|
|
20240624,122800,9337480,3975,3975,3975,3975,0
|
|
20240624,122700,9337480,3975,3975,3975,3975,0
|
|
20240624,122600,9337480,3975,3975,3975,3975,1
|
|
20240624,122500,9333505,3950,3950,3950,3950,0
|
|
20240624,122400,9333505,3950,3950,3950,3950,0
|
|
20240624,122300,9333505,3950,3950,3950,3950,0
|
|
20240624,122200,9333505,3950,3950,3950,3950,0
|
|
20240624,122100,9333505,3950,3950,3950,3950,0
|
|
20240624,122000,9333505,3950,3950,3950,3950,0
|
|
20240624,121900,9333505,3950,3950,3950,3950,44
|
|
20240624,121800,9159705,3975,3975,3975,3975,0
|
|
20240624,121700,9159705,3975,3975,3975,3975,0
|
|
20240624,121600,9159705,3975,3975,3975,3975,0
|
|
20240624,121500,9159705,3975,3975,3975,3975,0
|
|
20240624,121400,9159705,3975,3975,3975,3975,1
|
|
20240624,121300,9155730,3980,3980,3980,3980,0
|
|
20240624,121200,9155730,3980,3980,3980,3980,6
|
|
20240624,121100,9131850,3980,3980,3980,3980,0
|
|
20240624,121000,9131850,3980,3980,3980,3980,0
|
|
20240624,120900,9131850,3980,3980,3980,3980,62
|
|
20240624,120800,8885090,3980,3980,3980,3980,0
|
|
20240624,120700,8885090,3980,3980,3980,3980,0
|
|
20240624,120600,8885090,3980,3980,3980,3980,0
|
|
20240624,120500,8885090,3980,3980,3980,3980,0
|
|
20240624,120400,8885090,3980,3980,3980,3980,62
|
|
20240624,120300,8638330,3980,3980,3980,3980,0
|
|
20240624,120200,8638330,3980,3980,3980,3980,0
|
|
20240624,120100,8638330,3980,3980,3980,3980,0
|
|
20240624,120000,8638330,3980,3980,3980,3980,0
|
|
20240624,115900,8638330,3980,3980,3980,3980,0
|
|
20240624,115800,8638330,3980,3980,3980,3980,0
|
|
20240624,115700,8638330,3980,3980,3980,3980,0
|
|
20240624,115600,8638330,3980,3980,3980,3980,0
|
|
20240624,115500,8638330,3980,3980,3980,3980,0
|
|
20240624,115400,8638330,3980,3980,3980,3980,0
|
|
20240624,115300,8638330,3980,3980,3980,3980,0
|
|
20240624,115200,8638330,3980,3980,3980,3980,0
|
|
20240624,115100,8638330,3980,3980,3980,3980,0
|
|
20240624,115000,8638330,3980,3980,3980,3980,0
|
|
20240624,114900,8638330,3980,3980,3980,3980,100
|
|
20240624,114800,8240330,3980,3975,3980,3975,101
|
|
20240624,114700,7838850,3975,3975,3975,3975,0
|
|
20240624,114600,7838850,3975,3975,3975,3975,0
|
|
20240624,114500,7838850,3975,3975,3975,3975,0
|
|
20240624,114400,7838850,3975,3975,3975,3975,0
|
|
20240624,114300,7838850,3975,3975,3975,3975,0
|
|
20240624,114200,7838850,3975,3975,3975,3975,0
|
|
20240624,114100,7838850,3975,3975,3975,3975,0
|
|
20240624,114000,7838850,3975,3975,3975,3975,0
|
|
20240624,113900,7838850,3975,3975,3975,3975,0
|
|
20240624,113800,7838850,3975,3975,3975,3975,0
|
|
20240624,113700,7838850,3975,3975,3975,3975,0
|
|
20240624,113600,7838850,3975,3975,3975,3975,0
|
|
20240624,113500,7838850,3975,3975,3975,3975,0
|
|
20240624,113400,7838850,3975,3975,3975,3975,0
|
|
20240624,113300,7838850,3975,3975,3975,3975,0
|
|
20240624,113200,7838850,3975,3945,3975,3945,2
|
|
20240624,113100,7830930,3975,3975,3975,3975,0
|
|
20240624,113000,7830930,3975,3975,3975,3975,0
|
|
20240624,112900,7830930,3975,3975,3975,3975,0
|
|
20240624,112800,7830930,3975,3975,3975,3975,0
|
|
20240624,112700,7830930,3975,3975,3975,3975,0
|
|
20240624,112600,7830930,3975,3945,3975,3945,2
|
|
20240624,112500,7823010,3945,3945,3945,3945,0
|
|
20240624,112400,7823010,3945,3945,3945,3945,0
|
|
20240624,112300,7823010,3945,3945,3945,3945,0
|
|
20240624,112200,7823010,3945,3945,3945,3945,0
|
|
20240624,112100,7823010,3945,3945,3945,3945,0
|
|
20240624,112000,7823010,3945,3945,3945,3945,1
|
|
20240624,111900,7819065,3945,3945,3945,3945,0
|
|
20240624,111800,7819065,3945,3945,3945,3945,0
|
|
20240624,111700,7819065,3945,3945,3945,3945,0
|
|
20240624,111600,7819065,3945,3945,3945,3945,0
|
|
20240624,111500,7819065,3945,3945,3945,3945,1
|
|
20240624,111400,7815120,3980,3980,3980,3980,0
|
|
20240624,111300,7815120,3980,3980,3980,3980,0
|
|
20240624,111200,7815120,3980,3980,3980,3980,0
|
|
20240624,111100,7815120,3980,3980,3980,3980,2
|
|
20240624,111000,7807160,3940,3940,3940,3940,0
|
|
20240624,110900,7807160,3940,3940,3940,3940,1
|
|
20240624,110800,7803220,3980,3980,3980,3980,0
|
|
20240624,110700,7803220,3980,3980,3980,3980,0
|
|
20240624,110600,7803220,3980,3980,3980,3980,0
|
|
20240624,110500,7803220,3980,3980,3980,3980,1
|
|
20240624,110400,7799240,3940,3940,3940,3940,0
|
|
20240624,110300,7799240,3940,3940,3940,3940,1
|
|
20240624,110200,7795300,3980,3980,3980,3980,0
|
|
20240624,110100,7795300,3980,3980,3980,3980,0
|
|
20240624,110000,7795300,3980,3980,3980,3980,0
|
|
20240624,105900,7795300,3980,3980,3980,3980,0
|
|
20240624,105800,7795300,3980,3980,3980,3980,1
|
|
20240624,105700,7791320,3940,3980,3980,3940,2
|
|
20240624,105600,7783400,3990,3990,3990,3990,0
|
|
20240624,105500,7783400,3990,3990,3990,3990,0
|
|
20240624,105400,7783400,3990,3990,3990,3990,1
|
|
20240624,105300,7779410,3940,3940,3940,3940,0
|
|
20240624,105200,7779410,3940,3940,3940,3940,1
|
|
20240624,105100,7775470,3990,3990,3990,3990,0
|
|
20240624,105000,7775470,3990,3990,3990,3990,0
|
|
20240624,104900,7775470,3990,3990,3990,3990,0
|
|
20240624,104800,7775470,3990,3990,3990,3990,0
|
|
20240624,104700,7775470,3990,3990,3990,3990,0
|
|
20240624,104600,7775470,3990,3940,3990,3940,2
|
|
20240624,104500,7767540,3940,3940,3940,3940,0
|
|
20240624,104400,7767540,3940,3940,3940,3940,0
|
|
20240624,104300,7767540,3940,3940,3940,3940,0
|
|
20240624,104200,7767540,3940,3940,3940,3940,0
|
|
20240624,104100,7767540,3940,3940,3940,3940,0
|
|
20240624,104000,7767540,3940,3940,3940,3940,1
|
|
20240624,103900,7763600,3940,3940,3940,3940,0
|
|
20240624,103800,7763600,3940,3940,3940,3940,0
|
|
20240624,103700,7763600,3940,3940,3940,3940,0
|
|
20240624,103600,7763600,3940,3940,3940,3940,0
|
|
20240624,103500,7763600,3940,3940,3940,3940,1
|
|
20240624,103400,7759660,3940,3940,3940,3940,0
|
|
20240624,103300,7759660,3940,3940,3940,3940,0
|
|
20240624,103200,7759660,3940,3940,3940,3940,0
|
|
20240624,103100,7759660,3940,3940,3940,3940,0
|
|
20240624,103000,7759660,3940,3940,3940,3940,0
|
|
20240624,102900,7759660,3940,3940,3940,3940,1
|
|
20240624,102800,7755720,3935,3935,3935,3935,0
|
|
20240624,102700,7755720,3935,3935,3935,3935,0
|
|
20240624,102600,7755720,3935,3935,3935,3935,0
|
|
20240624,102500,7755720,3935,3935,3935,3935,0
|
|
20240624,102400,7755720,3935,3935,3935,3935,0
|
|
20240624,102300,7755720,3935,3935,3935,3935,1
|
|
20240624,102200,7751785,3930,3930,3930,3930,0
|
|
20240624,102100,7751785,3930,3930,3930,3930,0
|
|
20240624,102000,7751785,3930,3930,3930,3930,0
|
|
20240624,101900,7751785,3930,3930,3930,3930,0
|
|
20240624,101800,7751785,3930,3930,3930,3930,1
|
|
20240624,101700,7747855,3930,3930,3930,3930,0
|
|
20240624,101600,7747855,3930,3930,3930,3930,0
|
|
20240624,101500,7747855,3930,3930,3930,3930,0
|
|
20240624,101400,7747855,3930,3930,3930,3930,0
|
|
20240624,101300,7747855,3930,3930,3930,3930,0
|
|
20240624,101200,7747855,3930,3930,3930,3930,1
|
|
20240624,101100,7743925,3930,3930,3930,3930,0
|
|
20240624,101000,7743925,3930,3930,3930,3930,0
|
|
20240624,100900,7743925,3930,3930,3930,3930,0
|
|
20240624,100800,7743925,3930,3930,3930,3930,0
|
|
20240624,100700,7743925,3930,3930,3930,3930,0
|
|
20240624,100600,7743925,3930,3930,3930,3930,1
|
|
20240624,100500,7739995,3930,3930,3930,3930,0
|
|
20240624,100400,7739995,3930,3930,3930,3930,0
|
|
20240624,100300,7739995,3930,3930,3930,3930,0
|
|
20240624,100200,7739995,3930,3930,3930,3930,0
|
|
20240624,100100,7739995,3930,3930,3930,3930,1
|
|
20240624,100000,7736065,3925,3925,3925,3925,0
|
|
20240624,095900,7736065,3925,3925,3925,3925,0
|
|
20240624,095800,7736065,3925,3925,3925,3925,0
|
|
20240624,095700,7736065,3925,3925,3925,3925,0
|
|
20240624,095600,7736065,3925,3925,3925,3925,199
|
|
20240624,095500,6954990,3925,3930,3930,3925,101
|
|
20240624,095400,6558375,3925,3925,3925,3925,0
|
|
20240624,095300,6558375,3925,3925,3925,3925,0
|
|
20240624,095200,6558375,3925,3925,3925,3925,0
|
|
20240624,095100,6558375,3925,3925,3925,3925,0
|
|
20240624,095000,6558375,3925,3925,3925,3925,10
|
|
20240624,094900,6519125,3925,3925,3925,3925,1
|
|
20240624,094800,6515200,3955,3955,3955,3955,0
|
|
20240624,094700,6515200,3955,3955,3955,3955,600
|
|
20240624,094600,4142200,3955,3955,3955,3955,100
|
|
20240624,094500,3746700,3925,3925,3925,3925,0
|
|
20240624,094400,3746700,3925,3925,3925,3925,1
|
|
20240624,094300,3742775,3955,3920,3955,3920,195
|
|
20240624,094200,2974130,3930,3935,3935,3930,223
|
|
20240624,094100,2097665,3935,3935,3935,3935,12
|
|
20240624,094000,2050445,3940,3945,3945,3940,138
|
|
20240624,093900,1506640,3950,3950,3950,3950,3
|
|
20240624,093800,1494790,3950,3950,3950,3950,7
|
|
20240624,093700,1467140,3955,3955,3955,3955,0
|
|
20240624,093600,1467140,3955,3955,3955,3955,0
|
|
20240624,093500,1467140,3955,3955,3955,3955,0
|
|
20240624,093400,1467140,3955,3955,3955,3955,0
|
|
20240624,093300,1467140,3955,3955,3955,3955,7
|
|
20240624,093200,1439455,3955,3955,3955,3955,1
|
|
20240624,093100,1435500,3955,3955,3955,3955,0
|
|
20240624,093000,1435500,3955,3955,3955,3955,0
|
|
20240624,092900,1435500,3955,3955,3955,3955,0
|
|
20240624,092800,1435500,3955,3955,3955,3955,0
|
|
20240624,092700,1435500,3955,3955,3955,3955,1
|
|
20240624,092600,1431545,3955,3955,3955,3955,0
|
|
20240624,092500,1431545,3955,3955,3955,3955,0
|
|
20240624,092400,1431545,3955,3955,3955,3955,0
|
|
20240624,092300,1431545,3955,3955,3955,3955,0
|
|
20240624,092200,1431545,3955,3955,3955,3955,1
|
|
20240624,092100,1427590,3955,3955,3955,3955,0
|
|
20240624,092000,1427590,3955,3955,3955,3955,0
|
|
20240624,091900,1427590,3955,3955,3955,3955,0
|
|
20240624,091800,1427590,3955,3955,3955,3955,0
|
|
20240624,091700,1427590,3955,3955,3955,3955,0
|
|
20240624,091600,1427590,3955,3955,3955,3955,1
|
|
20240624,091500,1423635,4000,4000,4000,4000,0
|
|
20240624,091400,1423635,4000,3995,4000,3995,12
|
|
20240624,091300,1375665,3945,3945,3945,3945,6
|
|
20240624,091200,1351995,3945,3945,3945,3945,44
|
|
20240624,091100,1178415,3945,3945,3945,3945,0
|
|
20240624,091000,1178415,3945,3945,3945,3945,1
|
|
20240624,090900,1174470,4000,4000,4000,4000,0
|
|
20240624,090800,1174470,4000,4000,4000,4000,0
|
|
20240624,090700,1174470,4000,3985,4000,3985,194
|
|
20240624,090600,399000,3990,3990,3990,3990,0
|
|
20240624,090500,399000,3990,3990,3990,3990,0
|
|
20240624,090400,399000,3990,3990,3990,3990,0
|
|
20240624,090300,399000,3990,3990,3990,3990,0
|
|
20240624,090200,399000,3990,3990,3990,3990,0
|
|
20240624,090100,399000,3990,3990,3990,3990,0
|
|
20240624,090000,399000,3990,3990,3990,3990,100
|