658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,195500,73262395,4100,4100,4100,4100,680
|
|
20240719,195400,73262395,4100,4100,4100,4100,0
|
|
20240719,195300,73262395,4100,4100,4100,4100,0
|
|
20240719,195200,73262395,4100,4100,4100,4100,0
|
|
20240719,195100,73262395,4100,4100,4100,4100,0
|
|
20240719,195000,73262395,4100,4100,4100,4100,0
|
|
20240719,194900,73262395,4100,4100,4100,4100,0
|
|
20240719,194800,73262395,4100,4100,4100,4100,0
|
|
20240719,194700,73262395,4100,4100,4100,4100,0
|
|
20240719,194600,73262395,4100,4100,4100,4100,0
|
|
20240719,194500,73262395,4100,4100,4100,4100,0
|
|
20240719,194400,73262395,4100,4100,4100,4100,0
|
|
20240719,194300,73262395,4100,4100,4100,4100,0
|
|
20240719,194200,73262395,4100,4100,4100,4100,0
|
|
20240719,194100,73262395,4100,4100,4100,4100,0
|
|
20240719,194000,73262395,4100,4100,4100,4100,0
|
|
20240719,193900,73262395,4100,4100,4100,4100,0
|
|
20240719,193800,73262395,4100,4100,4100,4100,0
|
|
20240719,193700,73262395,4100,4100,4100,4100,0
|
|
20240719,193600,73262395,4100,4100,4100,4100,0
|
|
20240719,193500,73262395,4100,4100,4100,4100,0
|
|
20240719,193400,73262395,4100,4100,4100,4100,0
|
|
20240719,193300,73262395,4100,4100,4100,4100,0
|
|
20240719,193200,73262395,4100,4100,4100,4100,0
|
|
20240719,193100,73262395,4100,4100,4100,4100,0
|
|
20240719,193000,73262395,4100,4100,4100,4100,0
|
|
20240719,192900,73262395,4100,4100,4100,4100,0
|
|
20240719,192800,73262395,4100,4100,4100,4100,0
|
|
20240719,192700,73262395,4100,4100,4100,4100,0
|
|
20240719,192600,73262395,4100,4100,4100,4100,0
|
|
20240719,192500,73262395,4100,4100,4100,4100,680
|
|
20240719,192400,73262395,4100,4100,4100,4100,0
|
|
20240719,192300,73262395,4100,4100,4100,4100,0
|
|
20240719,192200,73262395,4100,4100,4100,4100,0
|
|
20240719,192100,73262395,4100,4100,4100,4100,0
|
|
20240719,192000,73262395,4100,4100,4100,4100,0
|
|
20240719,191900,73262395,4100,4100,4100,4100,0
|
|
20240719,191800,73262395,4100,4100,4100,4100,0
|
|
20240719,191700,73262395,4100,4100,4100,4100,0
|
|
20240719,191600,73262395,4100,4100,4100,4100,0
|
|
20240719,191500,73262395,4100,4100,4100,4100,0
|
|
20240719,191400,73262395,4100,4100,4100,4100,0
|
|
20240719,191300,73262395,4100,4100,4100,4100,0
|
|
20240719,191200,73262395,4100,4100,4100,4100,0
|
|
20240719,191100,73262395,4100,4100,4100,4100,0
|
|
20240719,191000,73262395,4100,4100,4100,4100,0
|
|
20240719,190900,73262395,4100,4100,4100,4100,0
|
|
20240719,190800,73262395,4100,4100,4100,4100,0
|
|
20240719,190700,73262395,4100,4100,4100,4100,0
|
|
20240719,190600,73262395,4100,4100,4100,4100,0
|
|
20240719,190500,73262395,4100,4100,4100,4100,0
|
|
20240719,190400,73262395,4100,4100,4100,4100,0
|
|
20240719,190300,73262395,4100,4100,4100,4100,0
|
|
20240719,190200,73262395,4100,4100,4100,4100,0
|
|
20240719,190100,73262395,4100,4100,4100,4100,0
|
|
20240719,190000,73262395,4100,4100,4100,4100,0
|
|
20240719,185900,73262395,4100,4100,4100,4100,0
|
|
20240719,185800,73262395,4100,4100,4100,4100,0
|
|
20240719,185700,73262395,4100,4100,4100,4100,0
|
|
20240719,185600,73262395,4100,4100,4100,4100,0
|
|
20240719,185500,73262395,4100,4100,4100,4100,680
|
|
20240719,185400,73262395,4100,4100,4100,4100,0
|
|
20240719,185300,73262395,4100,4100,4100,4100,0
|
|
20240719,185200,73262395,4100,4100,4100,4100,0
|
|
20240719,185100,73262395,4100,4100,4100,4100,0
|
|
20240719,185000,73262395,4100,4100,4100,4100,0
|
|
20240719,184900,73262395,4100,4100,4100,4100,0
|
|
20240719,184800,73262395,4100,4100,4100,4100,0
|
|
20240719,184700,73262395,4100,4100,4100,4100,0
|
|
20240719,184600,73262395,4100,4100,4100,4100,0
|
|
20240719,184500,73262395,4100,4100,4100,4100,0
|
|
20240719,184400,73262395,4100,4100,4100,4100,0
|
|
20240719,184300,73262395,4100,4100,4100,4100,0
|
|
20240719,184200,73262395,4100,4100,4100,4100,0
|
|
20240719,184100,73262395,4100,4100,4100,4100,0
|
|
20240719,184000,73262395,4100,4100,4100,4100,0
|
|
20240719,183900,73262395,4100,4100,4100,4100,0
|
|
20240719,183800,73262395,4100,4100,4100,4100,0
|
|
20240719,183700,73262395,4100,4100,4100,4100,0
|
|
20240719,183600,73262395,4100,4100,4100,4100,0
|
|
20240719,183500,73262395,4100,4100,4100,4100,0
|
|
20240719,183400,73262395,4100,4100,4100,4100,0
|
|
20240719,183300,73262395,4100,4100,4100,4100,0
|
|
20240719,183200,73262395,4100,4100,4100,4100,0
|
|
20240719,183100,73262395,4100,4100,4100,4100,0
|
|
20240719,183000,73262395,4100,4100,4100,4100,0
|
|
20240719,182900,73262395,4100,4100,4100,4100,0
|
|
20240719,182800,73262395,4100,4100,4100,4100,0
|
|
20240719,182700,73262395,4100,4100,4100,4100,0
|
|
20240719,182600,73262395,4100,4100,4100,4100,0
|
|
20240719,182500,73262395,4100,4100,4100,4100,680
|
|
20240719,182400,73262395,4100,4100,4100,4100,0
|
|
20240719,182300,73262395,4100,4100,4100,4100,0
|
|
20240719,182200,73262395,4100,4100,4100,4100,0
|
|
20240719,182100,73262395,4100,4100,4100,4100,0
|
|
20240719,182000,73262395,4100,4100,4100,4100,0
|
|
20240719,181900,73262395,4100,4100,4100,4100,0
|
|
20240719,181800,73262395,4100,4100,4100,4100,0
|
|
20240719,181700,73262395,4100,4100,4100,4100,0
|
|
20240719,181600,73262395,4100,4100,4100,4100,0
|
|
20240719,181500,73262395,4100,4100,4100,4100,0
|
|
20240719,181400,73262395,4100,4100,4100,4100,0
|
|
20240719,181300,73262395,4100,4100,4100,4100,0
|
|
20240719,181200,73262395,4100,4100,4100,4100,0
|
|
20240719,181100,73262395,4100,4100,4100,4100,0
|
|
20240719,181000,73262395,4100,4100,4100,4100,0
|
|
20240719,180900,73262395,4100,4100,4100,4100,0
|
|
20240719,180800,73262395,4100,4100,4100,4100,0
|
|
20240719,180700,73262395,4100,4100,4100,4100,0
|
|
20240719,180600,73262395,4100,4100,4100,4100,0
|
|
20240719,180500,73262395,4100,4100,4100,4100,0
|
|
20240719,180400,73262395,4100,4100,4100,4100,0
|
|
20240719,180300,73262395,4100,4100,4100,4100,0
|
|
20240719,180200,73262395,4100,4100,4100,4100,0
|
|
20240719,180100,73262395,4100,4100,4100,4100,0
|
|
20240719,180000,73262395,4100,4100,4100,4100,0
|
|
20240719,175900,73262395,4100,4100,4100,4100,0
|
|
20240719,175800,73262395,4100,4100,4100,4100,0
|
|
20240719,175700,73262395,4100,4100,4100,4100,0
|
|
20240719,175600,73262395,4100,4100,4100,4100,0
|
|
20240719,175500,73262395,4100,4100,4100,4100,680
|
|
20240719,175400,73262395,4100,4100,4100,4100,0
|
|
20240719,175300,73262395,4100,4100,4100,4100,0
|
|
20240719,175200,73262395,4100,4100,4100,4100,0
|
|
20240719,175100,73262395,4100,4100,4100,4100,0
|
|
20240719,175000,73262395,4100,4100,4100,4100,0
|
|
20240719,174900,73262395,4100,4100,4100,4100,0
|
|
20240719,174800,73262395,4100,4100,4100,4100,0
|
|
20240719,174700,73262395,4100,4100,4100,4100,0
|
|
20240719,174600,73262395,4100,4100,4100,4100,0
|
|
20240719,174500,73262395,4100,4100,4100,4100,0
|
|
20240719,174400,73262395,4100,4100,4100,4100,0
|
|
20240719,174300,73262395,4100,4100,4100,4100,0
|
|
20240719,174200,73262395,4100,4100,4100,4100,0
|
|
20240719,174100,73262395,4100,4100,4100,4100,0
|
|
20240719,174000,73262395,4100,4100,4100,4100,0
|
|
20240719,173900,73262395,4100,4100,4100,4100,0
|
|
20240719,173800,73262395,4100,4100,4100,4100,0
|
|
20240719,173700,73262395,4100,4100,4100,4100,0
|
|
20240719,173600,73262395,4100,4100,4100,4100,0
|
|
20240719,173500,73262395,4100,4100,4100,4100,0
|
|
20240719,173400,73262395,4100,4100,4100,4100,0
|
|
20240719,173300,73262395,4100,4100,4100,4100,0
|
|
20240719,173200,73262395,4100,4100,4100,4100,0
|
|
20240719,173100,73262395,4100,4100,4100,4100,0
|
|
20240719,173000,73262395,4100,4100,4100,4100,0
|
|
20240719,172900,73262395,4100,4100,4100,4100,0
|
|
20240719,172800,73262395,4100,4100,4100,4100,0
|
|
20240719,172700,73262395,4100,4100,4100,4100,0
|
|
20240719,172600,73262395,4100,4100,4100,4100,0
|
|
20240719,172500,73262395,4100,4100,4100,4100,680
|
|
20240719,172400,73262395,4100,4100,4100,4100,0
|
|
20240719,172300,73262395,4100,4100,4100,4100,0
|
|
20240719,172200,73262395,4100,4100,4100,4100,0
|
|
20240719,172100,73262395,4100,4100,4100,4100,0
|
|
20240719,172000,73262395,4100,4100,4100,4100,0
|
|
20240719,171900,73262395,4100,4100,4100,4100,0
|
|
20240719,171800,73262395,4100,4100,4100,4100,0
|
|
20240719,171700,73262395,4100,4100,4100,4100,0
|
|
20240719,171600,73262395,4100,4100,4100,4100,0
|
|
20240719,171500,73262395,4100,4100,4100,4100,0
|
|
20240719,171400,73262395,4100,4100,4100,4100,0
|
|
20240719,171300,73262395,4100,4100,4100,4100,0
|
|
20240719,171200,73262395,4100,4100,4100,4100,0
|
|
20240719,171100,73262395,4100,4100,4100,4100,0
|
|
20240719,171000,73262395,4100,4100,4100,4100,0
|
|
20240719,170900,73262395,4100,4100,4100,4100,0
|
|
20240719,170800,73262395,4100,4100,4100,4100,0
|
|
20240719,170700,73262395,4100,4100,4100,4100,0
|
|
20240719,170600,73262395,4100,4100,4100,4100,0
|
|
20240719,170500,73262395,4100,4100,4100,4100,0
|
|
20240719,170400,73262395,4100,4100,4100,4100,0
|
|
20240719,170300,73262395,4100,4100,4100,4100,0
|
|
20240719,170200,73262395,4100,4100,4100,4100,0
|
|
20240719,170100,73262395,4100,4100,4100,4100,0
|
|
20240719,170000,73262395,4100,4100,4100,4100,0
|
|
20240719,165900,73262395,4100,4100,4100,4100,0
|
|
20240719,165800,73262395,4100,4100,4100,4100,0
|
|
20240719,165700,73262395,4100,4100,4100,4100,0
|
|
20240719,165600,73262395,4100,4100,4100,4100,0
|
|
20240719,165500,73262395,4100,4100,4100,4100,680
|
|
20240719,165400,73262395,4100,4100,4100,4100,0
|
|
20240719,165300,73262395,4100,4100,4100,4100,0
|
|
20240719,165200,73262395,4100,4100,4100,4100,0
|
|
20240719,165100,73262395,4100,4100,4100,4100,0
|
|
20240719,165000,73262395,4100,4100,4100,4100,0
|
|
20240719,164900,73262395,4100,4100,4100,4100,0
|
|
20240719,164800,73262395,4100,4100,4100,4100,0
|
|
20240719,164700,73262395,4100,4100,4100,4100,0
|
|
20240719,164600,73262395,4100,4100,4100,4100,0
|
|
20240719,164500,73262395,4100,4100,4100,4100,0
|
|
20240719,164400,73262395,4100,4100,4100,4100,0
|
|
20240719,164300,73262395,4100,4100,4100,4100,0
|
|
20240719,164200,73262395,4100,4100,4100,4100,0
|
|
20240719,164100,73262395,4100,4100,4100,4100,0
|
|
20240719,164000,73262395,4100,4100,4100,4100,0
|
|
20240719,163900,73262395,4100,4100,4100,4100,0
|
|
20240719,163800,73262395,4100,4100,4100,4100,0
|
|
20240719,163700,73262395,4100,4100,4100,4100,0
|
|
20240719,163600,73262395,4100,4100,4100,4100,0
|
|
20240719,163500,73262395,4100,4100,4100,4100,0
|
|
20240719,163400,73262395,4100,4100,4100,4100,0
|
|
20240719,163300,73262395,4100,4100,4100,4100,0
|
|
20240719,163200,73262395,4100,4100,4100,4100,0
|
|
20240719,163100,73262395,4100,4100,4100,4100,0
|
|
20240719,163000,73262395,4100,4100,4100,4100,0
|
|
20240719,162900,73262395,4100,4100,4100,4100,0
|
|
20240719,162800,73262395,4100,4100,4100,4100,0
|
|
20240719,162700,73262395,4100,4100,4100,4100,0
|
|
20240719,162600,73262395,4100,4100,4100,4100,0
|
|
20240719,162500,73262395,4100,4100,4100,4100,680
|
|
20240719,162400,73262395,4100,4100,4100,4100,0
|
|
20240719,162300,73262395,4100,4100,4100,4100,0
|
|
20240719,162200,73262395,4100,4100,4100,4100,0
|
|
20240719,162100,73262395,4100,4100,4100,4100,0
|
|
20240719,162000,73262395,4100,4100,4100,4100,0
|
|
20240719,161900,73262395,4100,4100,4100,4100,0
|
|
20240719,161800,73262395,4100,4100,4100,4100,0
|
|
20240719,161700,73262395,4100,4100,4100,4100,0
|
|
20240719,161600,73262395,4100,4100,4100,4100,0
|
|
20240719,161500,73262395,4100,4100,4100,4100,0
|
|
20240719,161400,73262395,4100,4100,4100,4100,0
|
|
20240719,161300,73262395,4100,4100,4100,4100,0
|
|
20240719,161200,73262395,4100,4100,4100,4100,0
|
|
20240719,161100,73262395,4100,4100,4100,4100,0
|
|
20240719,161000,73262395,4100,4100,4100,4100,0
|
|
20240719,160900,73262395,4100,4100,4100,4100,0
|
|
20240719,160800,73262395,4100,4100,4100,4100,0
|
|
20240719,160700,73262395,4100,4100,4100,4100,0
|
|
20240719,160600,73262395,4100,4100,4100,4100,0
|
|
20240719,160500,73262395,4100,4100,4100,4100,0
|
|
20240719,160400,73262395,4100,4100,4100,4100,0
|
|
20240719,160300,73262395,4100,4100,4100,4100,0
|
|
20240719,160200,73262395,4100,4100,4100,4100,0
|
|
20240719,160100,73262395,4100,4100,4100,4100,0
|
|
20240719,160000,73262395,4100,4100,4100,4100,0
|
|
20240719,155900,73262395,4100,4100,4100,4100,0
|
|
20240719,155800,73262395,4100,4100,4100,4100,0
|
|
20240719,155700,73262395,4100,4100,4100,4100,0
|
|
20240719,155600,73262395,4100,4100,4100,4100,0
|
|
20240719,155500,73262395,4100,4100,4100,4100,680
|
|
20240719,155400,73262395,4100,4100,4100,4100,0
|
|
20240719,155300,73262395,4100,4100,4100,4100,0
|
|
20240719,155200,73262395,4100,4100,4100,4100,0
|
|
20240719,155100,73262395,4100,4100,4100,4100,0
|
|
20240719,155000,73262395,4100,4100,4100,4100,0
|
|
20240719,154900,73262395,4100,4100,4100,4100,0
|
|
20240719,154800,73262395,4100,4100,4100,4100,0
|
|
20240719,154700,73262395,4100,4100,4100,4100,0
|
|
20240719,154600,73262395,4100,4100,4100,4100,0
|
|
20240719,154500,73262395,4100,4100,4100,4100,0
|
|
20240719,154400,73262395,4100,4100,4100,4100,0
|
|
20240719,154300,73262395,4100,4100,4100,4100,0
|
|
20240719,154200,73262395,4100,4100,4100,4100,0
|
|
20240719,154100,73262395,4100,4100,4100,4100,0
|
|
20240719,154000,73262395,4100,4100,4100,4100,0
|
|
20240719,153900,73262395,4100,4100,4100,4100,0
|
|
20240719,153800,73262395,4100,4100,4100,4100,0
|
|
20240719,153700,73262395,4100,4100,4100,4100,0
|
|
20240719,153600,73262395,4100,4100,4100,4100,0
|
|
20240719,153500,73262395,4100,4100,4100,4100,0
|
|
20240719,153400,73262395,4100,4100,4100,4100,0
|
|
20240719,153300,73262395,4100,4100,4100,4100,0
|
|
20240719,153200,73262395,4100,4100,4100,4100,0
|
|
20240719,153100,73262395,4100,4100,4100,4100,0
|
|
20240719,153000,73262395,4100,4100,4100,4100,680
|
|
20240719,152900,70474395,4105,4105,4105,4105,0
|
|
20240719,152800,70474395,4105,4105,4105,4105,0
|
|
20240719,152700,70474395,4105,4105,4105,4105,0
|
|
20240719,152600,70474395,4105,4105,4105,4105,0
|
|
20240719,152500,70474395,4105,4105,4105,4105,0
|
|
20240719,152400,70474395,4105,4105,4105,4105,0
|
|
20240719,152300,70474395,4105,4105,4105,4105,0
|
|
20240719,152200,70474395,4105,4105,4105,4105,0
|
|
20240719,152100,70474395,4105,4105,4105,4105,0
|
|
20240719,152000,70474395,4105,4105,4105,4105,0
|
|
20240719,151900,70474395,4105,4105,4105,4105,375
|
|
20240719,151800,68935020,4105,4105,4105,4105,0
|
|
20240719,151700,68935020,4105,4105,4105,4105,96
|
|
20240719,151600,68540940,4110,4110,4110,4110,2
|
|
20240719,151500,68532720,4105,4105,4105,4105,1
|
|
20240719,151400,68528615,4105,4105,4105,4105,10
|
|
20240719,151300,68487565,4105,4105,4105,4105,0
|
|
20240719,151200,68487565,4105,4105,4105,4105,0
|
|
20240719,151100,68487565,4105,4105,4105,4105,0
|
|
20240719,151000,68487565,4105,4105,4105,4105,0
|
|
20240719,150900,68487565,4105,4105,4105,4105,18
|
|
20240719,150800,68413675,4105,4105,4105,4105,0
|
|
20240719,150700,68413675,4105,4105,4105,4105,0
|
|
20240719,150600,68413675,4105,4105,4105,4105,0
|
|
20240719,150500,68413675,4105,4105,4105,4105,1
|
|
20240719,150400,68409570,4100,4100,4100,4100,0
|
|
20240719,150300,68409570,4100,4100,4100,4100,0
|
|
20240719,150200,68409570,4100,4100,4100,4100,0
|
|
20240719,150100,68409570,4100,4100,4100,4100,0
|
|
20240719,150000,68409570,4100,4100,4100,4100,1
|
|
20240719,145900,68405470,4110,4100,4110,4100,39
|
|
20240719,145800,68245550,4100,4100,4100,4100,33
|
|
20240719,145700,68110250,4100,4100,4100,4100,0
|
|
20240719,145600,68110250,4100,4100,4100,4100,285
|
|
20240719,145500,66941750,4105,4105,4105,4105,2
|
|
20240719,145400,66933540,4105,4105,4105,4105,2
|
|
20240719,145300,66925330,4110,4110,4110,4110,0
|
|
20240719,145200,66925330,4110,4110,4110,4110,0
|
|
20240719,145100,66925330,4110,4095,4110,4095,4
|
|
20240719,145000,66908925,4095,4095,4095,4095,0
|
|
20240719,144900,66908925,4095,4100,4100,4095,35
|
|
20240719,144800,66765595,4110,4110,4110,4110,0
|
|
20240719,144700,66765595,4110,4110,4110,4110,0
|
|
20240719,144600,66765595,4110,4110,4110,4110,0
|
|
20240719,144500,66765595,4110,4100,4110,4100,3
|
|
20240719,144400,66753275,4095,4095,4095,4095,0
|
|
20240719,144300,66753275,4095,4095,4095,4095,0
|
|
20240719,144200,66753275,4095,4095,4095,4095,0
|
|
20240719,144100,66753275,4095,4095,4095,4095,0
|
|
20240719,144000,66753275,4095,4095,4095,4095,0
|
|
20240719,143900,66753275,4095,4095,4095,4095,0
|
|
20240719,143800,66753275,4095,4095,4095,4095,0
|
|
20240719,143700,66753275,4095,4095,4095,4095,0
|
|
20240719,143600,66753275,4095,4095,4095,4095,0
|
|
20240719,143500,66753275,4095,4095,4095,4095,0
|
|
20240719,143400,66753275,4095,4095,4095,4095,0
|
|
20240719,143300,66753275,4095,4095,4095,4095,0
|
|
20240719,143200,66753275,4095,4095,4095,4095,0
|
|
20240719,143100,66753275,4095,4095,4095,4095,0
|
|
20240719,143000,66753275,4095,4095,4095,4095,1
|
|
20240719,142900,66749180,4095,4095,4095,4095,38
|
|
20240719,142800,66593570,4100,4100,4100,4100,0
|
|
20240719,142700,66593570,4100,4110,4110,4100,13
|
|
20240719,142600,66540170,4115,4115,4115,4115,0
|
|
20240719,142500,66540170,4115,4115,4115,4115,0
|
|
20240719,142400,66540170,4115,4115,4115,4115,0
|
|
20240719,142300,66540170,4115,4115,4115,4115,0
|
|
20240719,142200,66540170,4115,4115,4115,4115,0
|
|
20240719,142100,66540170,4115,4115,4115,4115,0
|
|
20240719,142000,66540170,4115,4115,4115,4115,0
|
|
20240719,141900,66540170,4115,4105,4115,4105,6
|
|
20240719,141800,66515505,4105,4105,4105,4105,0
|
|
20240719,141700,66515505,4105,4105,4105,4105,0
|
|
20240719,141600,66515505,4105,4105,4105,4105,0
|
|
20240719,141500,66515505,4105,4105,4105,4105,0
|
|
20240719,141400,66515505,4105,4105,4105,4105,0
|
|
20240719,141300,66515505,4105,4105,4105,4105,4
|
|
20240719,141200,66499085,4110,4110,4110,4110,0
|
|
20240719,141100,66499085,4110,4110,4110,4110,0
|
|
20240719,141000,66499085,4110,4110,4110,4110,0
|
|
20240719,140900,66499085,4110,4110,4110,4110,0
|
|
20240719,140800,66499085,4110,4110,4110,4110,0
|
|
20240719,140700,66499085,4110,4110,4110,4110,0
|
|
20240719,140600,66499085,4110,4110,4110,4110,0
|
|
20240719,140500,66499085,4110,4110,4110,4110,0
|
|
20240719,140400,66499085,4110,4110,4110,4110,0
|
|
20240719,140300,66499085,4110,4110,4110,4110,3
|
|
20240719,140200,66486755,4110,4110,4110,4110,0
|
|
20240719,140100,66486755,4110,4110,4110,4110,0
|
|
20240719,140000,66486755,4110,4110,4110,4110,0
|
|
20240719,135900,66486755,4110,4110,4110,4110,0
|
|
20240719,135800,66486755,4110,4110,4110,4110,0
|
|
20240719,135700,66486755,4110,4110,4110,4110,1
|
|
20240719,135600,66482645,4110,4110,4110,4110,0
|
|
20240719,135500,66482645,4110,4110,4110,4110,160
|
|
20240719,135400,65825045,4110,4110,4110,4110,11
|
|
20240719,135300,65779835,4105,4105,4105,4105,0
|
|
20240719,135200,65779835,4105,4105,4105,4105,0
|
|
20240719,135100,65779835,4105,4105,4105,4105,0
|
|
20240719,135000,65779835,4105,4105,4105,4105,0
|
|
20240719,134900,65779835,4105,4105,4105,4105,433
|
|
20240719,134800,64002370,4110,4110,4110,4110,0
|
|
20240719,134700,64002370,4110,4110,4110,4110,0
|
|
20240719,134600,64002370,4110,4110,4110,4110,0
|
|
20240719,134500,64002370,4110,4110,4110,4110,0
|
|
20240719,134400,64002370,4110,4110,4110,4110,0
|
|
20240719,134300,64002370,4110,4105,4110,4105,10
|
|
20240719,134200,63961300,4100,4100,4100,4090,12
|
|
20240719,134100,63912110,4090,4090,4090,4090,0
|
|
20240719,134000,63912110,4090,4090,4090,4090,0
|
|
20240719,133900,63912110,4090,4090,4090,4090,0
|
|
20240719,133800,63912110,4090,4090,4090,4090,509
|
|
20240719,133700,61830300,4100,4100,4100,4100,0
|
|
20240719,133600,61830300,4100,4100,4100,4100,0
|
|
20240719,133500,61830300,4100,4100,4100,4100,4
|
|
20240719,133400,61813900,4100,4100,4100,4100,0
|
|
20240719,133300,61813900,4100,4100,4100,4100,5
|
|
20240719,133200,61793400,4090,4090,4090,4090,100
|
|
20240719,133100,61384400,4100,4100,4100,4100,0
|
|
20240719,133000,61384400,4100,4100,4100,4100,0
|
|
20240719,132900,61384400,4100,4100,4100,4100,1
|
|
20240719,132800,61380300,4100,4100,4100,4090,65
|
|
20240719,132700,61114390,4100,4100,4100,4100,0
|
|
20240719,132600,61114390,4100,4100,4100,4100,0
|
|
20240719,132500,61114390,4100,4100,4100,4100,0
|
|
20240719,132400,61114390,4100,4100,4100,4100,0
|
|
20240719,132300,61114390,4100,4100,4100,4100,0
|
|
20240719,132200,61114390,4100,4100,4100,4100,0
|
|
20240719,132100,61114390,4100,4100,4100,4100,0
|
|
20240719,132000,61114390,4100,4100,4100,4100,0
|
|
20240719,131900,61114390,4100,4100,4100,4100,0
|
|
20240719,131800,61114390,4100,4100,4100,4100,0
|
|
20240719,131700,61114390,4100,4100,4100,4100,0
|
|
20240719,131600,61114390,4100,4100,4100,4100,0
|
|
20240719,131500,61114390,4100,4100,4100,4100,0
|
|
20240719,131400,61114390,4100,4100,4100,4100,0
|
|
20240719,131300,61114390,4100,4100,4100,4100,0
|
|
20240719,131200,61114390,4100,4100,4100,4100,0
|
|
20240719,131100,61114390,4100,4100,4100,4100,5
|
|
20240719,131000,61093890,4095,4095,4095,4095,109
|
|
20240719,130900,60647535,4090,4090,4090,4090,0
|
|
20240719,130800,60647535,4090,4090,4090,4090,100
|
|
20240719,130700,60238535,4095,4095,4095,4095,0
|
|
20240719,130600,60238535,4095,4095,4095,4095,0
|
|
20240719,130500,60238535,4095,4095,4095,4095,2
|
|
20240719,130400,60230345,4095,4095,4095,4095,0
|
|
20240719,130300,60230345,4095,4095,4095,4095,0
|
|
20240719,130200,60230345,4095,4095,4095,4095,0
|
|
20240719,130100,60230345,4095,4095,4095,4095,0
|
|
20240719,130000,60230345,4095,4095,4095,4095,3
|
|
20240719,125900,60218060,4095,4095,4095,4095,0
|
|
20240719,125800,60218060,4095,4095,4095,4095,0
|
|
20240719,125700,60218060,4095,4100,4100,4095,462
|
|
20240719,125600,58325950,4100,4100,4100,4100,33
|
|
20240719,125500,58190650,4100,4100,4100,4100,0
|
|
20240719,125400,58190650,4100,4110,4110,4100,1000
|
|
20240719,125300,54087420,4105,4105,4105,4105,0
|
|
20240719,125200,54087420,4105,4105,4105,4105,0
|
|
20240719,125100,54087420,4105,4105,4105,4105,0
|
|
20240719,125000,54087420,4105,4105,4105,4105,0
|
|
20240719,124900,54087420,4105,4105,4105,4105,0
|
|
20240719,124800,54087420,4105,4105,4105,4105,0
|
|
20240719,124700,54087420,4105,4105,4105,4105,0
|
|
20240719,124600,54087420,4105,4105,4105,4105,0
|
|
20240719,124500,54087420,4105,4105,4105,4105,0
|
|
20240719,124400,54087420,4105,4105,4105,4105,0
|
|
20240719,124300,54087420,4105,4105,4105,4105,0
|
|
20240719,124200,54087420,4105,4105,4105,4105,0
|
|
20240719,124100,54087420,4105,4105,4105,4105,0
|
|
20240719,124000,54087420,4105,4105,4105,4105,0
|
|
20240719,123900,54087420,4105,4105,4105,4105,0
|
|
20240719,123800,54087420,4105,4105,4105,4105,0
|
|
20240719,123700,54087420,4105,4105,4105,4105,0
|
|
20240719,123600,54087420,4105,4105,4105,4105,15
|
|
20240719,123500,54025845,4100,4100,4100,4100,0
|
|
20240719,123400,54025845,4100,4100,4100,4100,0
|
|
20240719,123300,54025845,4100,4100,4100,4100,38
|
|
20240719,123200,53870045,4105,4105,4105,4105,1
|
|
20240719,123100,53865940,4105,4105,4105,4105,0
|
|
20240719,123000,53865940,4105,4105,4105,4105,0
|
|
20240719,122900,53865940,4105,4105,4105,4105,185
|
|
20240719,122800,53106515,4115,4115,4115,4115,0
|
|
20240719,122700,53106515,4115,4115,4115,4115,0
|
|
20240719,122600,53106515,4115,4115,4115,4115,0
|
|
20240719,122500,53106515,4115,4115,4115,4115,1
|
|
20240719,122400,53102400,4115,4115,4115,4115,0
|
|
20240719,122300,53102400,4115,4115,4115,4115,0
|
|
20240719,122200,53102400,4115,4115,4115,4115,0
|
|
20240719,122100,53102400,4115,4115,4115,4115,0
|
|
20240719,122000,53102400,4115,4115,4115,4115,1
|
|
20240719,121900,53098285,4115,4115,4115,4115,3
|
|
20240719,121800,53085940,4115,4115,4115,4115,0
|
|
20240719,121700,53085940,4115,4115,4115,4115,6
|
|
20240719,121600,53061250,4105,4105,4105,4105,0
|
|
20240719,121500,53061250,4105,4105,4105,4105,0
|
|
20240719,121400,53061250,4105,4105,4105,4105,57
|
|
20240719,121300,52827265,4115,4115,4115,4115,0
|
|
20240719,121200,52827265,4115,4115,4115,4115,12
|
|
20240719,121100,52777885,4115,4115,4115,4115,0
|
|
20240719,121000,52777885,4115,4110,4115,4110,3
|
|
20240719,120900,52765550,4105,4105,4105,4105,70
|
|
20240719,120800,52478200,4105,4105,4105,4105,36
|
|
20240719,120700,52330420,4115,4115,4115,4115,0
|
|
20240719,120600,52330420,4115,4115,4115,4115,0
|
|
20240719,120500,52330420,4115,4115,4115,4115,0
|
|
20240719,120400,52330420,4115,4115,4115,4115,7
|
|
20240719,120300,52301615,4110,4110,4110,4110,0
|
|
20240719,120200,52301615,4110,4110,4110,4110,0
|
|
20240719,120100,52301615,4110,4110,4110,4110,0
|
|
20240719,120000,52301615,4110,4110,4110,4110,1
|
|
20240719,115900,52297505,4105,4105,4105,4105,0
|
|
20240719,115800,52297505,4105,4105,4105,4105,0
|
|
20240719,115700,52297505,4105,4105,4105,4105,0
|
|
20240719,115600,52297505,4105,4105,4105,4105,12
|
|
20240719,115500,52248245,4115,4115,4115,4115,25
|
|
20240719,115400,52145370,4115,4115,4115,4115,0
|
|
20240719,115300,52145370,4115,4115,4115,4115,0
|
|
20240719,115200,52145370,4115,4115,4115,4115,0
|
|
20240719,115100,52145370,4115,4115,4115,4115,2
|
|
20240719,115000,52137140,4105,4105,4105,4105,0
|
|
20240719,114900,52137140,4105,4105,4105,4105,100
|
|
20240719,114800,51726640,4110,4110,4110,4110,0
|
|
20240719,114700,51726640,4110,4110,4110,4110,100
|
|
20240719,114600,51315640,4105,4105,4105,4105,0
|
|
20240719,114500,51315640,4105,4105,4105,4105,0
|
|
20240719,114400,51315640,4105,4105,4105,4105,0
|
|
20240719,114300,51315640,4105,4105,4105,4105,0
|
|
20240719,114200,51315640,4105,4105,4105,4105,0
|
|
20240719,114100,51315640,4105,4105,4105,4105,0
|
|
20240719,114000,51315640,4105,4105,4105,4105,0
|
|
20240719,113900,51315640,4105,4105,4105,4105,0
|
|
20240719,113800,51315640,4105,4105,4105,4105,0
|
|
20240719,113700,51315640,4105,4105,4105,4105,0
|
|
20240719,113600,51315640,4105,4105,4105,4105,0
|
|
20240719,113500,51315640,4105,4105,4105,4105,0
|
|
20240719,113400,51315640,4105,4105,4105,4105,0
|
|
20240719,113300,51315640,4105,4105,4105,4105,0
|
|
20240719,113200,51315640,4105,4105,4105,4105,0
|
|
20240719,113100,51315640,4105,4105,4105,4105,184
|
|
20240719,113000,50560320,4105,4105,4105,4105,0
|
|
20240719,112900,50560320,4105,4105,4105,4105,0
|
|
20240719,112800,50560320,4105,4105,4105,4105,0
|
|
20240719,112700,50560320,4105,4105,4105,4105,0
|
|
20240719,112600,50560320,4105,4105,4105,4105,0
|
|
20240719,112500,50560320,4105,4105,4105,4105,0
|
|
20240719,112400,50560320,4105,4105,4105,4105,4
|
|
20240719,112300,50543900,4105,4105,4105,4105,1
|
|
20240719,112200,50539795,4105,4105,4105,4105,0
|
|
20240719,112100,50539795,4105,4105,4105,4105,0
|
|
20240719,112000,50539795,4105,4105,4105,4105,0
|
|
20240719,111900,50539795,4105,4105,4105,4105,0
|
|
20240719,111800,50539795,4105,4105,4105,4105,0
|
|
20240719,111700,50539795,4105,4105,4105,4105,1
|
|
20240719,111600,50535690,4105,4105,4105,4105,611
|
|
20240719,111500,48027535,4110,4110,4110,4110,5
|
|
20240719,111400,48006985,4110,4110,4110,4110,0
|
|
20240719,111300,48006985,4110,4105,4110,4105,410
|
|
20240719,111200,46323885,4105,4105,4105,4105,0
|
|
20240719,111100,46323885,4105,4105,4105,4105,0
|
|
20240719,111000,46323885,4105,4105,4105,4105,0
|
|
20240719,110900,46323885,4105,4105,4105,4105,0
|
|
20240719,110800,46323885,4105,4105,4105,4105,8
|
|
20240719,110700,46291045,4100,4100,4100,4100,0
|
|
20240719,110600,46291045,4100,4100,4100,4100,0
|
|
20240719,110500,46291045,4100,4100,4100,4100,100
|
|
20240719,110400,45881045,4100,4100,4100,4100,100
|
|
20240719,110300,45471045,4100,4100,4100,4100,0
|
|
20240719,110200,45471045,4100,4100,4100,4100,0
|
|
20240719,110100,45471045,4100,4100,4100,4100,0
|
|
20240719,110000,45471045,4100,4100,4100,4100,2
|
|
20240719,105900,45462845,4090,4100,4100,4090,37
|
|
20240719,105800,45311385,4100,4100,4100,4100,15
|
|
20240719,105700,45249885,4100,4100,4100,4090,77
|
|
20240719,105600,44934715,4095,4095,4095,4095,56
|
|
20240719,105500,44705395,4090,4095,4095,4090,191
|
|
20240719,105400,43924200,4095,4095,4095,4095,2
|
|
20240719,105300,43916010,4090,4090,4090,4090,0
|
|
20240719,105200,43916010,4090,4095,4095,4090,1483
|
|
20240719,105100,37847375,4100,4100,4100,4100,0
|
|
20240719,105000,37847375,4100,4100,4100,4100,44
|
|
20240719,104900,37666975,4100,4100,4100,4100,0
|
|
20240719,104800,37666975,4100,4100,4100,4100,0
|
|
20240719,104700,37666975,4100,4100,4100,4100,0
|
|
20240719,104600,37666975,4100,4100,4100,4100,0
|
|
20240719,104500,37666975,4100,4100,4100,4100,0
|
|
20240719,104400,37666975,4100,4100,4100,4100,1523
|
|
20240719,104300,31422675,4100,4100,4100,4100,0
|
|
20240719,104200,31422675,4100,4105,4105,4100,254
|
|
20240719,104100,30380955,4105,4105,4105,4105,0
|
|
20240719,104000,30380955,4105,4105,4105,4105,0
|
|
20240719,103900,30380955,4105,4105,4105,4105,7
|
|
20240719,103800,30352220,4105,4105,4105,4105,0
|
|
20240719,103700,30352220,4105,4105,4105,4105,0
|
|
20240719,103600,30352220,4105,4105,4105,4105,0
|
|
20240719,103500,30352220,4105,4105,4105,4105,0
|
|
20240719,103400,30352220,4105,4105,4105,4105,0
|
|
20240719,103300,30352220,4105,4105,4105,4105,0
|
|
20240719,103200,30352220,4105,4105,4105,4105,0
|
|
20240719,103100,30352220,4105,4105,4105,4105,0
|
|
20240719,103000,30352220,4105,4105,4105,4105,0
|
|
20240719,102900,30352220,4105,4105,4105,4105,0
|
|
20240719,102800,30352220,4105,4105,4105,4105,4
|
|
20240719,102700,30335800,4105,4105,4105,4105,0
|
|
20240719,102600,30335800,4105,4105,4105,4105,0
|
|
20240719,102500,30335800,4105,4105,4105,4105,2
|
|
20240719,102400,30327590,4105,4105,4105,4105,0
|
|
20240719,102300,30327590,4105,4105,4105,4105,0
|
|
20240719,102200,30327590,4105,4105,4105,4105,0
|
|
20240719,102100,30327590,4105,4105,4105,4105,0
|
|
20240719,102000,30327590,4105,4105,4105,4105,0
|
|
20240719,101900,30327590,4105,4105,4105,4105,0
|
|
20240719,101800,30327590,4105,4105,4105,4105,6
|
|
20240719,101700,30302960,4105,4105,4105,4105,0
|
|
20240719,101600,30302960,4105,4105,4105,4105,192
|
|
20240719,101500,29514800,4105,4105,4105,4105,0
|
|
20240719,101400,29514800,4105,4105,4105,4105,110
|
|
20240719,101300,29063250,4110,4110,4110,4110,0
|
|
20240719,101200,29063250,4110,4110,4110,4110,0
|
|
20240719,101100,29063250,4110,4110,4110,4110,2
|
|
20240719,101000,29055030,4110,4110,4110,4110,0
|
|
20240719,100900,29055030,4110,4110,4110,4110,0
|
|
20240719,100800,29055030,4110,4110,4110,4110,0
|
|
20240719,100700,29055030,4110,4110,4110,4110,0
|
|
20240719,100600,29055030,4110,4110,4110,4110,0
|
|
20240719,100500,29055030,4110,4110,4110,4110,4
|
|
20240719,100400,29038590,4110,4110,4110,4110,0
|
|
20240719,100300,29038590,4110,4110,4110,4110,3
|
|
20240719,100200,29026260,4110,4110,4110,4110,0
|
|
20240719,100100,29026260,4110,4110,4110,4110,0
|
|
20240719,100000,29026260,4110,4110,4110,4110,0
|
|
20240719,095900,29026260,4110,4110,4110,4110,0
|
|
20240719,095800,29026260,4110,4110,4110,4110,0
|
|
20240719,095700,29026260,4110,4110,4110,4110,0
|
|
20240719,095600,29026260,4110,4110,4110,4110,0
|
|
20240719,095500,29026260,4110,4110,4110,4110,1
|
|
20240719,095400,29022150,4110,4110,4110,4110,0
|
|
20240719,095300,29022150,4110,4110,4110,4110,300
|
|
20240719,095200,27789150,4110,4110,4110,4110,1
|
|
20240719,095100,27785040,4110,4110,4110,4110,0
|
|
20240719,095000,27785040,4110,4110,4115,4095,3560
|
|
20240719,094900,13186600,4105,4105,4105,4105,0
|
|
20240719,094800,13186600,4105,4105,4105,4105,0
|
|
20240719,094700,13186600,4105,4105,4105,4105,0
|
|
20240719,094600,13186600,4105,4105,4105,4105,0
|
|
20240719,094500,13186600,4105,4105,4105,4105,0
|
|
20240719,094400,13186600,4105,4105,4105,4105,0
|
|
20240719,094300,13186600,4105,4105,4105,4105,0
|
|
20240719,094200,13186600,4105,4105,4105,4105,0
|
|
20240719,094100,13186600,4105,4105,4105,4105,0
|
|
20240719,094000,13186600,4105,4105,4105,4105,0
|
|
20240719,093900,13186600,4105,4105,4105,4105,1
|
|
20240719,093800,13182495,4105,4105,4105,4105,0
|
|
20240719,093700,13182495,4105,4105,4105,4105,0
|
|
20240719,093600,13182495,4105,4105,4105,4105,0
|
|
20240719,093500,13182495,4105,4105,4105,4105,0
|
|
20240719,093400,13182495,4105,4105,4105,4105,0
|
|
20240719,093300,13182495,4105,4105,4105,4105,0
|
|
20240719,093200,13182495,4105,4105,4105,4105,0
|
|
20240719,093100,13182495,4105,4105,4105,4105,0
|
|
20240719,093000,13182495,4105,4105,4105,4105,0
|
|
20240719,092900,13182495,4105,4105,4105,4105,0
|
|
20240719,092800,13182495,4105,4105,4105,4105,0
|
|
20240719,092700,13182495,4105,4105,4105,4105,0
|
|
20240719,092600,13182495,4105,4105,4105,4105,0
|
|
20240719,092500,13182495,4105,4105,4105,4105,0
|
|
20240719,092400,13182495,4105,4105,4105,4105,0
|
|
20240719,092300,13182495,4105,4115,4115,4105,454
|
|
20240719,092200,11318310,4115,4120,4120,4115,2000
|
|
20240719,092100,3088245,4120,4120,4120,4120,0
|
|
20240719,092000,3088245,4120,4130,4130,4120,200
|
|
20240719,091900,2263875,4130,4130,4130,4130,9
|
|
20240719,091800,2226705,4130,4130,4130,4130,4
|
|
20240719,091700,2210185,4140,4140,4140,4140,0
|
|
20240719,091600,2210185,4140,4140,4140,4140,0
|
|
20240719,091500,2210185,4140,4140,4140,4140,0
|
|
20240719,091400,2210185,4140,4140,4140,4140,0
|
|
20240719,091300,2210185,4140,4140,4140,4140,0
|
|
20240719,091200,2210185,4140,4140,4140,4140,0
|
|
20240719,091100,2210185,4140,4140,4140,4140,0
|
|
20240719,091000,2210185,4140,4140,4140,4140,0
|
|
20240719,090900,2210185,4140,4140,4140,4140,0
|
|
20240719,090800,2210185,4140,4140,4140,4140,7
|
|
20240719,090700,2181205,4130,4130,4130,4130,0
|
|
20240719,090600,2181205,4130,4130,4130,4130,51
|
|
20240719,090500,1970575,4135,4140,4140,4135,194
|
|
20240719,090400,1167680,4140,4140,4140,4140,0
|
|
20240719,090300,1167680,4140,4140,4140,4140,1
|
|
20240719,090200,1163540,4140,4140,4140,4140,0
|
|
20240719,090100,1163540,4140,4140,4140,4140,30
|
|
20240719,090000,1039340,4180,4140,4180,4140,251
|