663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200000,34820835,3700,3700,3700,3700,719
|
|
20240715,195900,34820835,3700,3700,3700,3700,0
|
|
20240715,195800,34820835,3700,3700,3700,3700,0
|
|
20240715,195700,34820835,3700,3700,3700,3700,0
|
|
20240715,195600,34820835,3700,3700,3700,3700,0
|
|
20240715,195500,34820835,3700,3700,3700,3700,0
|
|
20240715,195400,34820835,3700,3700,3700,3700,0
|
|
20240715,195300,34820835,3700,3700,3700,3700,0
|
|
20240715,195200,34820835,3700,3700,3700,3700,0
|
|
20240715,195100,34820835,3700,3700,3700,3700,0
|
|
20240715,195000,34820835,3700,3700,3700,3700,0
|
|
20240715,194900,34820835,3700,3700,3700,3700,0
|
|
20240715,194800,34820835,3700,3700,3700,3700,0
|
|
20240715,194700,34820835,3700,3700,3700,3700,0
|
|
20240715,194600,34820835,3700,3700,3700,3700,0
|
|
20240715,194500,34820835,3700,3700,3700,3700,0
|
|
20240715,194400,34820835,3700,3700,3700,3700,0
|
|
20240715,194300,34820835,3700,3700,3700,3700,0
|
|
20240715,194200,34820835,3700,3700,3700,3700,0
|
|
20240715,194100,34820835,3700,3700,3700,3700,0
|
|
20240715,194000,34820835,3700,3700,3700,3700,0
|
|
20240715,193900,34820835,3700,3700,3700,3700,0
|
|
20240715,193800,34820835,3700,3700,3700,3700,0
|
|
20240715,193700,34820835,3700,3700,3700,3700,0
|
|
20240715,193600,34820835,3700,3700,3700,3700,0
|
|
20240715,193500,34820835,3700,3700,3700,3700,0
|
|
20240715,193400,34820835,3700,3700,3700,3700,0
|
|
20240715,193300,34820835,3700,3700,3700,3700,0
|
|
20240715,193200,34820835,3700,3700,3700,3700,0
|
|
20240715,193100,34820835,3700,3700,3700,3700,0
|
|
20240715,193000,34820835,3700,3700,3700,3700,719
|
|
20240715,192900,34820835,3700,3700,3700,3700,0
|
|
20240715,192800,34820835,3700,3700,3700,3700,0
|
|
20240715,192700,34820835,3700,3700,3700,3700,0
|
|
20240715,192600,34820835,3700,3700,3700,3700,0
|
|
20240715,192500,34820835,3700,3700,3700,3700,0
|
|
20240715,192400,34820835,3700,3700,3700,3700,0
|
|
20240715,192300,34820835,3700,3700,3700,3700,0
|
|
20240715,192200,34820835,3700,3700,3700,3700,0
|
|
20240715,192100,34820835,3700,3700,3700,3700,0
|
|
20240715,192000,34820835,3700,3700,3700,3700,0
|
|
20240715,191900,34820835,3700,3700,3700,3700,0
|
|
20240715,191800,34820835,3700,3700,3700,3700,0
|
|
20240715,191700,34820835,3700,3700,3700,3700,0
|
|
20240715,191600,34820835,3700,3700,3700,3700,0
|
|
20240715,191500,34820835,3700,3700,3700,3700,0
|
|
20240715,191400,34820835,3700,3700,3700,3700,0
|
|
20240715,191300,34820835,3700,3700,3700,3700,0
|
|
20240715,191200,34820835,3700,3700,3700,3700,0
|
|
20240715,191100,34820835,3700,3700,3700,3700,0
|
|
20240715,191000,34820835,3700,3700,3700,3700,0
|
|
20240715,190900,34820835,3700,3700,3700,3700,0
|
|
20240715,190800,34820835,3700,3700,3700,3700,0
|
|
20240715,190700,34820835,3700,3700,3700,3700,0
|
|
20240715,190600,34820835,3700,3700,3700,3700,0
|
|
20240715,190500,34820835,3700,3700,3700,3700,0
|
|
20240715,190400,34820835,3700,3700,3700,3700,0
|
|
20240715,190300,34820835,3700,3700,3700,3700,0
|
|
20240715,190200,34820835,3700,3700,3700,3700,0
|
|
20240715,190100,34820835,3700,3700,3700,3700,0
|
|
20240715,190000,34820835,3700,3700,3700,3700,719
|
|
20240715,185900,34820835,3700,3700,3700,3700,0
|
|
20240715,185800,34820835,3700,3700,3700,3700,0
|
|
20240715,185700,34820835,3700,3700,3700,3700,0
|
|
20240715,185600,34820835,3700,3700,3700,3700,0
|
|
20240715,185500,34820835,3700,3700,3700,3700,0
|
|
20240715,185400,34820835,3700,3700,3700,3700,0
|
|
20240715,185300,34820835,3700,3700,3700,3700,0
|
|
20240715,185200,34820835,3700,3700,3700,3700,0
|
|
20240715,185100,34820835,3700,3700,3700,3700,0
|
|
20240715,185000,34820835,3700,3700,3700,3700,0
|
|
20240715,184900,34820835,3700,3700,3700,3700,0
|
|
20240715,184800,34820835,3700,3700,3700,3700,0
|
|
20240715,184700,34820835,3700,3700,3700,3700,0
|
|
20240715,184600,34820835,3700,3700,3700,3700,0
|
|
20240715,184500,34820835,3700,3700,3700,3700,0
|
|
20240715,184400,34820835,3700,3700,3700,3700,0
|
|
20240715,184300,34820835,3700,3700,3700,3700,0
|
|
20240715,184200,34820835,3700,3700,3700,3700,0
|
|
20240715,184100,34820835,3700,3700,3700,3700,0
|
|
20240715,184000,34820835,3700,3700,3700,3700,0
|
|
20240715,183900,34820835,3700,3700,3700,3700,0
|
|
20240715,183800,34820835,3700,3700,3700,3700,0
|
|
20240715,183700,34820835,3700,3700,3700,3700,0
|
|
20240715,183600,34820835,3700,3700,3700,3700,0
|
|
20240715,183500,34820835,3700,3700,3700,3700,0
|
|
20240715,183400,34820835,3700,3700,3700,3700,0
|
|
20240715,183300,34820835,3700,3700,3700,3700,0
|
|
20240715,183200,34820835,3700,3700,3700,3700,0
|
|
20240715,183100,34820835,3700,3700,3700,3700,0
|
|
20240715,183000,34820835,3700,3700,3700,3700,719
|
|
20240715,182900,34820835,3700,3700,3700,3700,0
|
|
20240715,182800,34820835,3700,3700,3700,3700,0
|
|
20240715,182700,34820835,3700,3700,3700,3700,0
|
|
20240715,182600,34820835,3700,3700,3700,3700,0
|
|
20240715,182500,34820835,3700,3700,3700,3700,0
|
|
20240715,182400,34820835,3700,3700,3700,3700,0
|
|
20240715,182300,34820835,3700,3700,3700,3700,0
|
|
20240715,182200,34820835,3700,3700,3700,3700,0
|
|
20240715,182100,34820835,3700,3700,3700,3700,0
|
|
20240715,182000,34820835,3700,3700,3700,3700,0
|
|
20240715,181900,34820835,3700,3700,3700,3700,0
|
|
20240715,181800,34820835,3700,3700,3700,3700,0
|
|
20240715,181700,34820835,3700,3700,3700,3700,0
|
|
20240715,181600,34820835,3700,3700,3700,3700,0
|
|
20240715,181500,34820835,3700,3700,3700,3700,0
|
|
20240715,181400,34820835,3700,3700,3700,3700,0
|
|
20240715,181300,34820835,3700,3700,3700,3700,0
|
|
20240715,181200,34820835,3700,3700,3700,3700,0
|
|
20240715,181100,34820835,3700,3700,3700,3700,0
|
|
20240715,181000,34820835,3700,3700,3700,3700,0
|
|
20240715,180900,34820835,3700,3700,3700,3700,0
|
|
20240715,180800,34820835,3700,3700,3700,3700,0
|
|
20240715,180700,34820835,3700,3700,3700,3700,0
|
|
20240715,180600,34820835,3700,3700,3700,3700,0
|
|
20240715,180500,34820835,3700,3700,3700,3700,0
|
|
20240715,180400,34820835,3700,3700,3700,3700,0
|
|
20240715,180300,34820835,3700,3700,3700,3700,0
|
|
20240715,180200,34820835,3700,3700,3700,3700,0
|
|
20240715,180100,34820835,3700,3700,3700,3700,0
|
|
20240715,180000,34820835,3700,3700,3700,3700,719
|
|
20240715,175900,34820835,3700,3700,3700,3700,0
|
|
20240715,175800,34820835,3700,3700,3700,3700,0
|
|
20240715,175700,34820835,3700,3700,3700,3700,0
|
|
20240715,175600,34820835,3700,3700,3700,3700,0
|
|
20240715,175500,34820835,3700,3700,3700,3700,0
|
|
20240715,175400,34820835,3700,3700,3700,3700,0
|
|
20240715,175300,34820835,3700,3700,3700,3700,0
|
|
20240715,175200,34820835,3700,3700,3700,3700,0
|
|
20240715,175100,34820835,3700,3700,3700,3700,0
|
|
20240715,175000,34820835,3700,3700,3700,3700,0
|
|
20240715,174900,34820835,3700,3700,3700,3700,0
|
|
20240715,174800,34820835,3700,3700,3700,3700,0
|
|
20240715,174700,34820835,3700,3700,3700,3700,0
|
|
20240715,174600,34820835,3700,3700,3700,3700,0
|
|
20240715,174500,34820835,3700,3700,3700,3700,0
|
|
20240715,174400,34820835,3700,3700,3700,3700,0
|
|
20240715,174300,34820835,3700,3700,3700,3700,0
|
|
20240715,174200,34820835,3700,3700,3700,3700,0
|
|
20240715,174100,34820835,3700,3700,3700,3700,0
|
|
20240715,174000,34820835,3700,3700,3700,3700,0
|
|
20240715,173900,34820835,3700,3700,3700,3700,0
|
|
20240715,173800,34820835,3700,3700,3700,3700,0
|
|
20240715,173700,34820835,3700,3700,3700,3700,0
|
|
20240715,173600,34820835,3700,3700,3700,3700,0
|
|
20240715,173500,34820835,3700,3700,3700,3700,0
|
|
20240715,173400,34820835,3700,3700,3700,3700,0
|
|
20240715,173300,34820835,3700,3700,3700,3700,0
|
|
20240715,173200,34820835,3700,3700,3700,3700,0
|
|
20240715,173100,34820835,3700,3700,3700,3700,0
|
|
20240715,173000,34820835,3700,3700,3700,3700,719
|
|
20240715,172900,34820835,3700,3700,3700,3700,0
|
|
20240715,172800,34820835,3700,3700,3700,3700,0
|
|
20240715,172700,34820835,3700,3700,3700,3700,0
|
|
20240715,172600,34820835,3700,3700,3700,3700,0
|
|
20240715,172500,34820835,3700,3700,3700,3700,0
|
|
20240715,172400,34820835,3700,3700,3700,3700,0
|
|
20240715,172300,34820835,3700,3700,3700,3700,0
|
|
20240715,172200,34820835,3700,3700,3700,3700,0
|
|
20240715,172100,34820835,3700,3700,3700,3700,0
|
|
20240715,172000,34820835,3700,3700,3700,3700,0
|
|
20240715,171900,34820835,3700,3700,3700,3700,0
|
|
20240715,171800,34820835,3700,3700,3700,3700,0
|
|
20240715,171700,34820835,3700,3700,3700,3700,0
|
|
20240715,171600,34820835,3700,3700,3700,3700,0
|
|
20240715,171500,34820835,3700,3700,3700,3700,0
|
|
20240715,171400,34820835,3700,3700,3700,3700,0
|
|
20240715,171300,34820835,3700,3700,3700,3700,0
|
|
20240715,171200,34820835,3700,3700,3700,3700,0
|
|
20240715,171100,34820835,3700,3700,3700,3700,0
|
|
20240715,171000,34820835,3700,3700,3700,3700,0
|
|
20240715,170900,34820835,3700,3700,3700,3700,0
|
|
20240715,170800,34820835,3700,3700,3700,3700,0
|
|
20240715,170700,34820835,3700,3700,3700,3700,0
|
|
20240715,170600,34820835,3700,3700,3700,3700,0
|
|
20240715,170500,34820835,3700,3700,3700,3700,0
|
|
20240715,170400,34820835,3700,3700,3700,3700,0
|
|
20240715,170300,34820835,3700,3700,3700,3700,0
|
|
20240715,170200,34820835,3700,3700,3700,3700,0
|
|
20240715,170100,34820835,3700,3700,3700,3700,0
|
|
20240715,170000,34820835,3700,3700,3700,3700,719
|
|
20240715,165900,34820835,3700,3700,3700,3700,0
|
|
20240715,165800,34820835,3700,3700,3700,3700,0
|
|
20240715,165700,34820835,3700,3700,3700,3700,0
|
|
20240715,165600,34820835,3700,3700,3700,3700,0
|
|
20240715,165500,34820835,3700,3700,3700,3700,0
|
|
20240715,165400,34820835,3700,3700,3700,3700,0
|
|
20240715,165300,34820835,3700,3700,3700,3700,0
|
|
20240715,165200,34820835,3700,3700,3700,3700,0
|
|
20240715,165100,34820835,3700,3700,3700,3700,0
|
|
20240715,165000,34820835,3700,3700,3700,3700,0
|
|
20240715,164900,34820835,3700,3700,3700,3700,0
|
|
20240715,164800,34820835,3700,3700,3700,3700,0
|
|
20240715,164700,34820835,3700,3700,3700,3700,0
|
|
20240715,164600,34820835,3700,3700,3700,3700,0
|
|
20240715,164500,34820835,3700,3700,3700,3700,0
|
|
20240715,164400,34820835,3700,3700,3700,3700,0
|
|
20240715,164300,34820835,3700,3700,3700,3700,0
|
|
20240715,164200,34820835,3700,3700,3700,3700,0
|
|
20240715,164100,34820835,3700,3700,3700,3700,0
|
|
20240715,164000,34820835,3700,3700,3700,3700,0
|
|
20240715,163900,34820835,3700,3700,3700,3700,0
|
|
20240715,163800,34820835,3700,3700,3700,3700,0
|
|
20240715,163700,34820835,3700,3700,3700,3700,0
|
|
20240715,163600,34820835,3700,3700,3700,3700,0
|
|
20240715,163500,34820835,3700,3700,3700,3700,0
|
|
20240715,163400,34820835,3700,3700,3700,3700,0
|
|
20240715,163300,34820835,3700,3700,3700,3700,0
|
|
20240715,163200,34820835,3700,3700,3700,3700,0
|
|
20240715,163100,34820835,3700,3700,3700,3700,0
|
|
20240715,163000,34820835,3700,3700,3700,3700,719
|
|
20240715,162900,34820835,3700,3700,3700,3700,0
|
|
20240715,162800,34820835,3700,3700,3700,3700,0
|
|
20240715,162700,34820835,3700,3700,3700,3700,0
|
|
20240715,162600,34820835,3700,3700,3700,3700,0
|
|
20240715,162500,34820835,3700,3700,3700,3700,0
|
|
20240715,162400,34820835,3700,3700,3700,3700,0
|
|
20240715,162300,34820835,3700,3700,3700,3700,0
|
|
20240715,162200,34820835,3700,3700,3700,3700,0
|
|
20240715,162100,34820835,3700,3700,3700,3700,0
|
|
20240715,162000,34820835,3700,3700,3700,3700,0
|
|
20240715,161900,34820835,3700,3700,3700,3700,0
|
|
20240715,161800,34820835,3700,3700,3700,3700,0
|
|
20240715,161700,34820835,3700,3700,3700,3700,0
|
|
20240715,161600,34820835,3700,3700,3700,3700,0
|
|
20240715,161500,34820835,3700,3700,3700,3700,0
|
|
20240715,161400,34820835,3700,3700,3700,3700,0
|
|
20240715,161300,34820835,3700,3700,3700,3700,0
|
|
20240715,161200,34820835,3700,3700,3700,3700,0
|
|
20240715,161100,34820835,3700,3700,3700,3700,0
|
|
20240715,161000,34820835,3700,3700,3700,3700,0
|
|
20240715,160900,34820835,3700,3700,3700,3700,0
|
|
20240715,160800,34820835,3700,3700,3700,3700,0
|
|
20240715,160700,34820835,3700,3700,3700,3700,0
|
|
20240715,160600,34820835,3700,3700,3700,3700,0
|
|
20240715,160500,34820835,3700,3700,3700,3700,0
|
|
20240715,160400,34820835,3700,3700,3700,3700,0
|
|
20240715,160300,34820835,3700,3700,3700,3700,0
|
|
20240715,160200,34820835,3700,3700,3700,3700,0
|
|
20240715,160100,34820835,3700,3700,3700,3700,0
|
|
20240715,160000,34820835,3700,3700,3700,3700,719
|
|
20240715,155900,34820835,3700,3700,3700,3700,0
|
|
20240715,155800,34820835,3700,3700,3700,3700,0
|
|
20240715,155700,34820835,3700,3700,3700,3700,0
|
|
20240715,155600,34820835,3700,3700,3700,3700,0
|
|
20240715,155500,34820835,3700,3700,3700,3700,0
|
|
20240715,155400,34820835,3700,3700,3700,3700,0
|
|
20240715,155300,34820835,3700,3700,3700,3700,0
|
|
20240715,155200,34820835,3700,3700,3700,3700,0
|
|
20240715,155100,34820835,3700,3700,3700,3700,0
|
|
20240715,155000,34820835,3700,3700,3700,3700,0
|
|
20240715,154900,34820835,3700,3700,3700,3700,0
|
|
20240715,154800,34820835,3700,3700,3700,3700,0
|
|
20240715,154700,34820835,3700,3700,3700,3700,0
|
|
20240715,154600,34820835,3700,3700,3700,3700,0
|
|
20240715,154500,34820835,3700,3700,3700,3700,0
|
|
20240715,154400,34820835,3700,3700,3700,3700,0
|
|
20240715,154300,34820835,3700,3700,3700,3700,0
|
|
20240715,154200,34820835,3700,3700,3700,3700,0
|
|
20240715,154100,34820835,3700,3700,3700,3700,0
|
|
20240715,154000,34820835,3700,3700,3700,3700,0
|
|
20240715,153900,34820835,3700,3700,3700,3700,0
|
|
20240715,153800,34820835,3700,3700,3700,3700,0
|
|
20240715,153700,34820835,3700,3700,3700,3700,0
|
|
20240715,153600,34820835,3700,3700,3700,3700,0
|
|
20240715,153500,34820835,3700,3700,3700,3700,0
|
|
20240715,153400,34820835,3700,3700,3700,3700,0
|
|
20240715,153300,34820835,3700,3700,3700,3700,0
|
|
20240715,153200,34820835,3700,3700,3700,3700,0
|
|
20240715,153100,34820835,3700,3700,3700,3700,0
|
|
20240715,153000,34820835,3700,3700,3700,3700,1438
|
|
20240715,152900,32160535,3735,3735,3735,3735,0
|
|
20240715,152800,32160535,3735,3735,3735,3735,0
|
|
20240715,152700,32160535,3735,3735,3735,3735,0
|
|
20240715,152600,32160535,3735,3735,3735,3735,0
|
|
20240715,152500,32160535,3735,3735,3735,3735,0
|
|
20240715,152400,32160535,3735,3735,3735,3735,0
|
|
20240715,152300,32160535,3735,3735,3735,3735,0
|
|
20240715,152200,32160535,3735,3735,3735,3735,0
|
|
20240715,152100,32160535,3735,3735,3735,3735,0
|
|
20240715,152000,32160535,3735,3735,3735,3735,0
|
|
20240715,151900,32160535,3735,3715,3735,3715,4
|
|
20240715,151800,32145655,3720,3720,3720,3720,1
|
|
20240715,151700,32141935,3710,3710,3710,3710,0
|
|
20240715,151600,32141935,3710,3710,3710,3710,15
|
|
20240715,151500,32086285,3715,3725,3725,3715,61
|
|
20240715,151400,31859470,3755,3755,3755,3755,5
|
|
20240715,151300,31840695,3755,3755,3755,3755,0
|
|
20240715,151200,31840695,3755,3755,3755,3755,0
|
|
20240715,151100,31840695,3755,3755,3755,3755,0
|
|
20240715,151000,31840695,3755,3755,3755,3755,0
|
|
20240715,150900,31840695,3755,3755,3755,3755,0
|
|
20240715,150800,31840695,3755,3755,3755,3755,0
|
|
20240715,150700,31840695,3755,3745,3755,3745,15
|
|
20240715,150600,31784435,3720,3720,3720,3720,0
|
|
20240715,150500,31784435,3720,3720,3720,3720,0
|
|
20240715,150400,31784435,3720,3720,3720,3720,170
|
|
20240715,150300,31152035,3720,3735,3765,3720,202
|
|
20240715,150200,30398295,3730,3730,3730,3730,0
|
|
20240715,150100,30398295,3730,3730,3735,3730,148
|
|
20240715,150000,29846205,3760,3730,3760,3730,126
|
|
20240715,145900,29375570,3755,3735,3765,3730,52
|
|
20240715,145800,29180525,3765,3765,3765,3765,0
|
|
20240715,145700,29180525,3765,3765,3765,3765,0
|
|
20240715,145600,29180525,3765,3740,3765,3730,76
|
|
20240715,145500,28895930,3765,3765,3765,3765,0
|
|
20240715,145400,28895930,3765,3755,3765,3755,100
|
|
20240715,145300,28519560,3765,3765,3765,3765,0
|
|
20240715,145200,28519560,3765,3765,3765,3765,0
|
|
20240715,145100,28519560,3765,3765,3765,3765,0
|
|
20240715,145000,28519560,3765,3765,3765,3765,0
|
|
20240715,144900,28519560,3765,3765,3765,3765,0
|
|
20240715,144800,28519560,3765,3765,3765,3765,0
|
|
20240715,144700,28519560,3765,3765,3765,3765,0
|
|
20240715,144600,28519560,3765,3765,3765,3765,0
|
|
20240715,144500,28519560,3765,3765,3765,3765,0
|
|
20240715,144400,28519560,3765,3765,3765,3765,0
|
|
20240715,144300,28519560,3765,3765,3765,3765,0
|
|
20240715,144200,28519560,3765,3765,3765,3765,0
|
|
20240715,144100,28519560,3765,3765,3765,3765,0
|
|
20240715,144000,28519560,3765,3765,3765,3765,0
|
|
20240715,143900,28519560,3765,3765,3765,3765,0
|
|
20240715,143800,28519560,3765,3765,3765,3765,0
|
|
20240715,143700,28519560,3765,3765,3765,3765,0
|
|
20240715,143600,28519560,3765,3765,3765,3765,0
|
|
20240715,143500,28519560,3765,3765,3765,3765,0
|
|
20240715,143400,28519560,3765,3765,3765,3765,0
|
|
20240715,143300,28519560,3765,3765,3765,3765,0
|
|
20240715,143200,28519560,3765,3765,3765,3765,0
|
|
20240715,143100,28519560,3765,3765,3765,3765,0
|
|
20240715,143000,28519560,3765,3765,3765,3765,0
|
|
20240715,142900,28519560,3765,3765,3765,3765,0
|
|
20240715,142800,28519560,3765,3765,3765,3765,0
|
|
20240715,142700,28519560,3765,3765,3765,3765,0
|
|
20240715,142600,28519560,3765,3765,3765,3765,0
|
|
20240715,142500,28519560,3765,3765,3765,3765,0
|
|
20240715,142400,28519560,3765,3765,3765,3765,0
|
|
20240715,142300,28519560,3765,3765,3765,3765,0
|
|
20240715,142200,28519560,3765,3765,3765,3765,0
|
|
20240715,142100,28519560,3765,3765,3765,3765,0
|
|
20240715,142000,28519560,3765,3765,3765,3765,0
|
|
20240715,141900,28519560,3765,3765,3765,3765,0
|
|
20240715,141800,28519560,3765,3765,3765,3765,0
|
|
20240715,141700,28519560,3765,3765,3765,3765,0
|
|
20240715,141600,28519560,3765,3765,3765,3765,0
|
|
20240715,141500,28519560,3765,3765,3765,3765,0
|
|
20240715,141400,28519560,3765,3765,3765,3765,0
|
|
20240715,141300,28519560,3765,3765,3765,3765,0
|
|
20240715,141200,28519560,3765,3765,3765,3765,22
|
|
20240715,141100,28436730,3765,3765,3765,3765,0
|
|
20240715,141000,28436730,3765,3765,3765,3765,0
|
|
20240715,140900,28436730,3765,3765,3765,3765,0
|
|
20240715,140800,28436730,3765,3765,3765,3765,1
|
|
20240715,140700,28432965,3770,3770,3770,3770,0
|
|
20240715,140600,28432965,3770,3770,3770,3770,0
|
|
20240715,140500,28432965,3770,3770,3770,3770,0
|
|
20240715,140400,28432965,3770,3770,3770,3770,0
|
|
20240715,140300,28432965,3770,3770,3770,3770,0
|
|
20240715,140200,28432965,3770,3770,3770,3770,0
|
|
20240715,140100,28432965,3770,3770,3770,3770,0
|
|
20240715,140000,28432965,3770,3770,3770,3770,0
|
|
20240715,135900,28432965,3770,3770,3770,3770,0
|
|
20240715,135800,28432965,3770,3770,3770,3770,0
|
|
20240715,135700,28432965,3770,3770,3770,3770,0
|
|
20240715,135600,28432965,3770,3770,3770,3770,0
|
|
20240715,135500,28432965,3770,3740,3770,3735,31
|
|
20240715,135400,28316275,3770,3770,3770,3770,0
|
|
20240715,135300,28316275,3770,3770,3770,3770,0
|
|
20240715,135200,28316275,3770,3770,3770,3770,0
|
|
20240715,135100,28316275,3770,3770,3770,3770,0
|
|
20240715,135000,28316275,3770,3770,3770,3770,0
|
|
20240715,134900,28316275,3770,3770,3770,3770,0
|
|
20240715,134800,28316275,3770,3770,3770,3770,0
|
|
20240715,134700,28316275,3770,3770,3770,3770,0
|
|
20240715,134600,28316275,3770,3770,3770,3770,0
|
|
20240715,134500,28316275,3770,3770,3770,3770,0
|
|
20240715,134400,28316275,3770,3770,3770,3770,0
|
|
20240715,134300,28316275,3770,3770,3770,3770,0
|
|
20240715,134200,28316275,3770,3770,3770,3770,0
|
|
20240715,134100,28316275,3770,3770,3770,3770,0
|
|
20240715,134000,28316275,3770,3770,3770,3770,0
|
|
20240715,133900,28316275,3770,3770,3770,3770,0
|
|
20240715,133800,28316275,3770,3770,3770,3770,0
|
|
20240715,133700,28316275,3770,3770,3770,3770,0
|
|
20240715,133600,28316275,3770,3770,3770,3770,0
|
|
20240715,133500,28316275,3770,3770,3770,3770,0
|
|
20240715,133400,28316275,3770,3770,3770,3770,0
|
|
20240715,133300,28316275,3770,3770,3770,3770,0
|
|
20240715,133200,28316275,3770,3770,3770,3770,0
|
|
20240715,133100,28316275,3770,3770,3770,3770,0
|
|
20240715,133000,28316275,3770,3770,3770,3770,0
|
|
20240715,132900,28316275,3770,3770,3770,3770,1
|
|
20240715,132800,28312505,3770,3770,3770,3770,0
|
|
20240715,132700,28312505,3770,3770,3770,3770,0
|
|
20240715,132600,28312505,3770,3770,3770,3770,0
|
|
20240715,132500,28312505,3770,3770,3770,3770,0
|
|
20240715,132400,28312505,3770,3770,3770,3770,0
|
|
20240715,132300,28312505,3770,3770,3770,3770,0
|
|
20240715,132200,28312505,3770,3770,3770,3770,0
|
|
20240715,132100,28312505,3770,3770,3770,3770,0
|
|
20240715,132000,28312505,3770,3770,3770,3770,0
|
|
20240715,131900,28312505,3770,3770,3770,3770,0
|
|
20240715,131800,28312505,3770,3770,3770,3770,3
|
|
20240715,131700,28301195,3770,3770,3770,3770,0
|
|
20240715,131600,28301195,3770,3770,3770,3770,0
|
|
20240715,131500,28301195,3770,3770,3770,3770,0
|
|
20240715,131400,28301195,3770,3770,3770,3770,0
|
|
20240715,131300,28301195,3770,3770,3770,3770,0
|
|
20240715,131200,28301195,3770,3770,3770,3770,0
|
|
20240715,131100,28301195,3770,3770,3770,3770,0
|
|
20240715,131000,28301195,3770,3745,3770,3740,37
|
|
20240715,130900,28162010,3775,3775,3775,3775,0
|
|
20240715,130800,28162010,3775,3770,3775,3770,20
|
|
20240715,130700,28086560,3765,3765,3765,3765,0
|
|
20240715,130600,28086560,3765,3765,3765,3765,0
|
|
20240715,130500,28086560,3765,3765,3765,3765,0
|
|
20240715,130400,28086560,3765,3765,3765,3765,0
|
|
20240715,130300,28086560,3765,3765,3765,3765,530
|
|
20240715,130200,26091110,3765,3765,3765,3765,0
|
|
20240715,130100,26091110,3765,3765,3765,3765,0
|
|
20240715,130000,26091110,3765,3765,3765,3765,0
|
|
20240715,125900,26091110,3765,3765,3765,3765,0
|
|
20240715,125800,26091110,3765,3765,3765,3765,0
|
|
20240715,125700,26091110,3765,3765,3765,3765,0
|
|
20240715,125600,26091110,3765,3765,3765,3765,1
|
|
20240715,125500,26087345,3775,3775,3775,3775,0
|
|
20240715,125400,26087345,3775,3775,3775,3775,0
|
|
20240715,125300,26087345,3775,3775,3775,3775,0
|
|
20240715,125200,26087345,3775,3775,3775,3775,0
|
|
20240715,125100,26087345,3775,3775,3775,3775,0
|
|
20240715,125000,26087345,3775,3775,3775,3775,0
|
|
20240715,124900,26087345,3775,3775,3775,3775,0
|
|
20240715,124800,26087345,3775,3775,3775,3775,0
|
|
20240715,124700,26087345,3775,3775,3775,3775,0
|
|
20240715,124600,26087345,3775,3775,3775,3775,0
|
|
20240715,124500,26087345,3775,3775,3775,3775,0
|
|
20240715,124400,26087345,3775,3775,3775,3775,0
|
|
20240715,124300,26087345,3775,3775,3775,3775,0
|
|
20240715,124200,26087345,3775,3775,3775,3775,0
|
|
20240715,124100,26087345,3775,3775,3775,3775,0
|
|
20240715,124000,26087345,3775,3775,3775,3775,0
|
|
20240715,123900,26087345,3775,3775,3775,3775,0
|
|
20240715,123800,26087345,3775,3775,3775,3775,0
|
|
20240715,123700,26087345,3775,3775,3775,3775,0
|
|
20240715,123600,26087345,3775,3775,3775,3775,0
|
|
20240715,123500,26087345,3775,3775,3775,3775,0
|
|
20240715,123400,26087345,3775,3775,3775,3775,0
|
|
20240715,123300,26087345,3775,3775,3775,3775,0
|
|
20240715,123200,26087345,3775,3775,3775,3775,0
|
|
20240715,123100,26087345,3775,3775,3775,3775,0
|
|
20240715,123000,26087345,3775,3775,3775,3775,0
|
|
20240715,122900,26087345,3775,3775,3775,3775,0
|
|
20240715,122800,26087345,3775,3775,3775,3775,0
|
|
20240715,122700,26087345,3775,3775,3775,3775,0
|
|
20240715,122600,26087345,3775,3775,3775,3775,0
|
|
20240715,122500,26087345,3775,3775,3775,3775,0
|
|
20240715,122400,26087345,3775,3775,3775,3775,0
|
|
20240715,122300,26087345,3775,3775,3775,3775,0
|
|
20240715,122200,26087345,3775,3775,3775,3775,0
|
|
20240715,122100,26087345,3775,3775,3775,3775,0
|
|
20240715,122000,26087345,3775,3775,3775,3775,0
|
|
20240715,121900,26087345,3775,3775,3775,3775,0
|
|
20240715,121800,26087345,3775,3775,3775,3775,0
|
|
20240715,121700,26087345,3775,3775,3775,3775,0
|
|
20240715,121600,26087345,3775,3775,3775,3775,0
|
|
20240715,121500,26087345,3775,3775,3775,3775,0
|
|
20240715,121400,26087345,3775,3775,3775,3775,0
|
|
20240715,121300,26087345,3775,3775,3775,3775,0
|
|
20240715,121200,26087345,3775,3775,3775,3775,0
|
|
20240715,121100,26087345,3775,3775,3775,3775,0
|
|
20240715,121000,26087345,3775,3775,3775,3775,0
|
|
20240715,120900,26087345,3775,3775,3775,3775,0
|
|
20240715,120800,26087345,3775,3775,3775,3775,0
|
|
20240715,120700,26087345,3775,3775,3775,3775,0
|
|
20240715,120600,26087345,3775,3775,3775,3775,0
|
|
20240715,120500,26087345,3775,3775,3775,3775,0
|
|
20240715,120400,26087345,3775,3775,3775,3775,0
|
|
20240715,120300,26087345,3775,3775,3775,3775,0
|
|
20240715,120200,26087345,3775,3775,3775,3775,0
|
|
20240715,120100,26087345,3775,3775,3775,3775,0
|
|
20240715,120000,26087345,3775,3775,3775,3775,0
|
|
20240715,115900,26087345,3775,3775,3775,3775,0
|
|
20240715,115800,26087345,3775,3775,3775,3775,0
|
|
20240715,115700,26087345,3775,3775,3775,3775,0
|
|
20240715,115600,26087345,3775,3775,3775,3775,0
|
|
20240715,115500,26087345,3775,3775,3775,3775,0
|
|
20240715,115400,26087345,3775,3775,3775,3775,0
|
|
20240715,115300,26087345,3775,3775,3775,3775,0
|
|
20240715,115200,26087345,3775,3775,3775,3775,0
|
|
20240715,115100,26087345,3775,3750,3775,3730,226
|
|
20240715,115000,25241185,3780,3780,3780,3780,0
|
|
20240715,114900,25241185,3780,3780,3780,3780,0
|
|
20240715,114800,25241185,3780,3765,3780,3740,191
|
|
20240715,114700,24525640,3770,3770,3770,3770,0
|
|
20240715,114600,24525640,3770,3770,3770,3770,195
|
|
20240715,114500,23790490,3770,3770,3770,3770,890
|
|
20240715,114400,20435190,3800,3800,3800,3800,0
|
|
20240715,114300,20435190,3800,3800,3800,3800,0
|
|
20240715,114200,20435190,3800,3800,3800,3800,0
|
|
20240715,114100,20435190,3800,3800,3800,3800,0
|
|
20240715,114000,20435190,3800,3795,3800,3795,132
|
|
20240715,113900,19934210,3795,3795,3795,3795,0
|
|
20240715,113800,19934210,3795,3795,3795,3795,0
|
|
20240715,113700,19934210,3795,3795,3795,3795,0
|
|
20240715,113600,19934210,3795,3765,3795,3765,50
|
|
20240715,113500,19745070,3730,3730,3730,3730,0
|
|
20240715,113400,19745070,3730,3785,3785,3730,268
|
|
20240715,113300,18743450,3795,3795,3795,3795,30
|
|
20240715,113200,18629600,3795,3795,3795,3795,0
|
|
20240715,113100,18629600,3795,3795,3795,3795,0
|
|
20240715,113000,18629600,3795,3795,3795,3795,0
|
|
20240715,112900,18629600,3795,3795,3795,3795,0
|
|
20240715,112800,18629600,3795,3795,3795,3795,0
|
|
20240715,112700,18629600,3795,3795,3795,3795,0
|
|
20240715,112600,18629600,3795,3790,3795,3790,47
|
|
20240715,112500,18451280,3790,3790,3790,3790,0
|
|
20240715,112400,18451280,3790,3790,3790,3790,100
|
|
20240715,112300,18072280,3790,3790,3790,3790,0
|
|
20240715,112200,18072280,3790,3790,3790,3790,10
|
|
20240715,112100,18034380,3785,3775,3785,3730,301
|
|
20240715,112000,16901305,3780,3780,3780,3780,0
|
|
20240715,111900,16901305,3780,3780,3780,3780,0
|
|
20240715,111800,16901305,3780,3780,3780,3780,0
|
|
20240715,111700,16901305,3780,3780,3780,3780,0
|
|
20240715,111600,16901305,3780,3765,3780,3765,89
|
|
20240715,111500,16565385,3735,3775,3775,3735,27
|
|
20240715,111400,16464425,3775,3775,3775,3775,0
|
|
20240715,111300,16464425,3775,3775,3775,3775,0
|
|
20240715,111200,16464425,3775,3775,3775,3775,0
|
|
20240715,111100,16464425,3775,3775,3775,3775,0
|
|
20240715,111000,16464425,3775,3775,3775,3775,0
|
|
20240715,110900,16464425,3775,3770,3775,3770,244
|
|
20240715,110800,15544415,3765,3765,3765,3765,191
|
|
20240715,110700,14825300,3765,3765,3765,3765,0
|
|
20240715,110600,14825300,3765,3765,3765,3765,0
|
|
20240715,110500,14825300,3765,3765,3765,3765,0
|
|
20240715,110400,14825300,3765,3765,3765,3765,0
|
|
20240715,110300,14825300,3765,3765,3765,3765,0
|
|
20240715,110200,14825300,3765,3765,3765,3765,0
|
|
20240715,110100,14825300,3765,3765,3765,3765,0
|
|
20240715,110000,14825300,3765,3755,3765,3755,63
|
|
20240715,105900,14588365,3760,3760,3760,3760,0
|
|
20240715,105800,14588365,3760,3760,3760,3760,0
|
|
20240715,105700,14588365,3760,3760,3760,3760,0
|
|
20240715,105600,14588365,3760,3760,3760,3760,0
|
|
20240715,105500,14588365,3760,3760,3760,3760,0
|
|
20240715,105400,14588365,3760,3760,3760,3760,0
|
|
20240715,105300,14588365,3760,3760,3760,3760,0
|
|
20240715,105200,14588365,3760,3760,3760,3760,0
|
|
20240715,105100,14588365,3760,3760,3760,3760,0
|
|
20240715,105000,14588365,3760,3760,3760,3760,0
|
|
20240715,104900,14588365,3760,3760,3760,3760,0
|
|
20240715,104800,14588365,3760,3760,3760,3760,0
|
|
20240715,104700,14588365,3760,3760,3760,3760,0
|
|
20240715,104600,14588365,3760,3760,3760,3760,0
|
|
20240715,104500,14588365,3760,3760,3760,3760,0
|
|
20240715,104400,14588365,3760,3760,3760,3760,0
|
|
20240715,104300,14588365,3760,3760,3760,3760,0
|
|
20240715,104200,14588365,3760,3760,3760,3760,0
|
|
20240715,104100,14588365,3760,3750,3760,3750,66
|
|
20240715,104000,14340365,3760,3760,3760,3760,0
|
|
20240715,103900,14340365,3760,3760,3760,3760,0
|
|
20240715,103800,14340365,3760,3760,3760,3760,0
|
|
20240715,103700,14340365,3760,3760,3760,3760,0
|
|
20240715,103600,14340365,3760,3760,3760,3760,0
|
|
20240715,103500,14340365,3760,3760,3760,3760,0
|
|
20240715,103400,14340365,3760,3760,3760,3760,0
|
|
20240715,103300,14340365,3760,3760,3760,3760,0
|
|
20240715,103200,14340365,3760,3760,3760,3760,0
|
|
20240715,103100,14340365,3760,3760,3760,3760,0
|
|
20240715,103000,14340365,3760,3760,3760,3760,0
|
|
20240715,102900,14340365,3760,3760,3760,3760,0
|
|
20240715,102800,14340365,3760,3760,3760,3760,0
|
|
20240715,102700,14340365,3760,3760,3760,3760,0
|
|
20240715,102600,14340365,3760,3760,3760,3760,0
|
|
20240715,102500,14340365,3760,3760,3760,3760,0
|
|
20240715,102400,14340365,3760,3760,3760,3760,100
|
|
20240715,102300,13964365,3760,3760,3760,3760,11
|
|
20240715,102200,13923005,3765,3765,3765,3765,0
|
|
20240715,102100,13923005,3765,3755,3765,3755,18
|
|
20240715,102000,13855325,3755,3755,3755,3755,0
|
|
20240715,101900,13855325,3755,3755,3755,3755,0
|
|
20240715,101800,13855325,3755,3740,3755,3740,50
|
|
20240715,101700,13667865,3730,3730,3730,3730,0
|
|
20240715,101600,13667865,3730,3740,3740,3730,801
|
|
20240715,101500,10678875,3735,3735,3735,3735,0
|
|
20240715,101400,10678875,3735,3735,3735,3735,0
|
|
20240715,101300,10678875,3735,3735,3735,3735,195
|
|
20240715,101200,9950550,3735,3735,3735,3735,151
|
|
20240715,101100,9386565,3740,3740,3740,3740,0
|
|
20240715,101000,9386565,3740,3740,3740,3740,1
|
|
20240715,100900,9382825,3740,3740,3740,3740,0
|
|
20240715,100800,9382825,3740,3740,3740,3740,0
|
|
20240715,100700,9382825,3740,3740,3740,3740,0
|
|
20240715,100600,9382825,3740,3740,3740,3740,0
|
|
20240715,100500,9382825,3740,3740,3740,3740,1
|
|
20240715,100400,9379085,3740,3740,3740,3740,0
|
|
20240715,100300,9379085,3740,3740,3740,3740,5
|
|
20240715,100200,9360385,3740,3740,3740,3740,0
|
|
20240715,100100,9360385,3740,3740,3740,3740,0
|
|
20240715,100000,9360385,3740,3740,3740,3740,5
|
|
20240715,095900,9341685,3735,3735,3735,3735,13
|
|
20240715,095800,9293130,3735,3735,3735,3735,0
|
|
20240715,095700,9293130,3735,3735,3735,3735,0
|
|
20240715,095600,9293130,3735,3735,3735,3735,0
|
|
20240715,095500,9293130,3735,3735,3735,3735,0
|
|
20240715,095400,9293130,3735,3735,3735,3735,0
|
|
20240715,095300,9293130,3735,3735,3735,3735,0
|
|
20240715,095200,9293130,3735,3735,3735,3735,0
|
|
20240715,095100,9293130,3735,3735,3735,3735,0
|
|
20240715,095000,9293130,3735,3735,3735,3735,0
|
|
20240715,094900,9293130,3735,3735,3735,3735,0
|
|
20240715,094800,9293130,3735,3735,3735,3735,0
|
|
20240715,094700,9293130,3735,3735,3735,3735,0
|
|
20240715,094600,9293130,3735,3735,3735,3735,1
|
|
20240715,094500,9289395,3735,3730,3735,3730,204
|
|
20240715,094400,8528455,3735,3735,3735,3735,0
|
|
20240715,094300,8528455,3735,3735,3735,3735,0
|
|
20240715,094200,8528455,3735,3735,3735,3735,0
|
|
20240715,094100,8528455,3735,3735,3735,3735,0
|
|
20240715,094000,8528455,3735,3730,3735,3730,59
|
|
20240715,093900,8308200,3730,3730,3730,3730,0
|
|
20240715,093800,8308200,3730,3730,3730,3730,0
|
|
20240715,093700,8308200,3730,3730,3730,3730,0
|
|
20240715,093600,8308200,3730,3730,3730,3730,5
|
|
20240715,093500,8289550,3720,3720,3720,3720,52
|
|
20240715,093400,8096110,3715,3715,3715,3715,0
|
|
20240715,093300,8096110,3715,3715,3715,3715,301
|
|
20240715,093200,6977895,3715,3715,3715,3715,0
|
|
20240715,093100,6977895,3715,3715,3715,3715,0
|
|
20240715,093000,6977895,3715,3715,3715,3715,0
|
|
20240715,092900,6977895,3715,3715,3715,3715,0
|
|
20240715,092800,6977895,3715,3715,3715,3715,0
|
|
20240715,092700,6977895,3715,3715,3715,3715,0
|
|
20240715,092600,6977895,3715,3715,3715,3715,0
|
|
20240715,092500,6977895,3715,3715,3715,3715,5
|
|
20240715,092400,6959320,3720,3720,3720,3720,0
|
|
20240715,092300,6959320,3720,3720,3720,3720,0
|
|
20240715,092200,6959320,3720,3720,3720,3720,0
|
|
20240715,092100,6959320,3720,3720,3720,3720,0
|
|
20240715,092000,6959320,3720,3720,3720,3720,0
|
|
20240715,091900,6959320,3720,3720,3720,3720,0
|
|
20240715,091800,6959320,3720,3720,3720,3720,0
|
|
20240715,091700,6959320,3720,3720,3720,3720,0
|
|
20240715,091600,6959320,3720,3720,3720,3720,5
|
|
20240715,091500,6940720,3720,3720,3720,3720,0
|
|
20240715,091400,6940720,3720,3720,3720,3720,0
|
|
20240715,091300,6940720,3720,3720,3720,3720,0
|
|
20240715,091200,6940720,3720,3720,3720,3720,1
|
|
20240715,091100,6937000,3715,3715,3715,3715,0
|
|
20240715,091000,6937000,3715,3715,3715,3715,2
|
|
20240715,090900,6929570,3715,3715,3715,3715,1
|
|
20240715,090800,6925855,3715,3715,3715,3715,0
|
|
20240715,090700,6925855,3715,3715,3715,3715,0
|
|
20240715,090600,6925855,3715,3710,3715,3710,770
|
|
20240715,090500,4066680,3710,3710,3710,3710,8
|
|
20240715,090400,4037000,3670,3670,3670,3670,0
|
|
20240715,090300,4037000,3670,3670,3670,3670,0
|
|
20240715,090200,4037000,3670,3670,3670,3670,0
|
|
20240715,090100,4037000,3670,3670,3670,3670,0
|
|
20240715,090000,4037000,3670,3670,3670,3670,1100
|