623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192000,487425610,3035,3035,3035,3035,259
|
|
20240719,191900,487425610,3035,3035,3035,3035,0
|
|
20240719,191800,487425610,3035,3035,3035,3035,0
|
|
20240719,191700,487425610,3035,3035,3035,3035,0
|
|
20240719,191600,487425610,3035,3035,3035,3035,0
|
|
20240719,191500,487425610,3035,3035,3035,3035,0
|
|
20240719,191400,487425610,3035,3035,3035,3035,0
|
|
20240719,191300,487425610,3035,3035,3035,3035,0
|
|
20240719,191200,487425610,3035,3035,3035,3035,0
|
|
20240719,191100,487425610,3035,3035,3035,3035,0
|
|
20240719,191000,487425610,3035,3035,3035,3035,0
|
|
20240719,190900,487425610,3035,3035,3035,3035,0
|
|
20240719,190800,487425610,3035,3035,3035,3035,0
|
|
20240719,190700,487425610,3035,3035,3035,3035,0
|
|
20240719,190600,487425610,3035,3035,3035,3035,0
|
|
20240719,190500,487425610,3035,3035,3035,3035,0
|
|
20240719,190400,487425610,3035,3035,3035,3035,0
|
|
20240719,190300,487425610,3035,3035,3035,3035,0
|
|
20240719,190200,487425610,3035,3035,3035,3035,0
|
|
20240719,190100,487425610,3035,3035,3035,3035,0
|
|
20240719,190000,487425610,3035,3035,3035,3035,0
|
|
20240719,185900,487425610,3035,3035,3035,3035,0
|
|
20240719,185800,487425610,3035,3035,3035,3035,0
|
|
20240719,185700,487425610,3035,3035,3035,3035,0
|
|
20240719,185600,487425610,3035,3035,3035,3035,0
|
|
20240719,185500,487425610,3035,3035,3035,3035,0
|
|
20240719,185400,487425610,3035,3035,3035,3035,0
|
|
20240719,185300,487425610,3035,3035,3035,3035,0
|
|
20240719,185200,487425610,3035,3035,3035,3035,0
|
|
20240719,185100,487425610,3035,3035,3035,3035,0
|
|
20240719,185000,487425610,3035,3035,3035,3035,259
|
|
20240719,184900,487425610,3035,3035,3035,3035,0
|
|
20240719,184800,487425610,3035,3035,3035,3035,0
|
|
20240719,184700,487425610,3035,3035,3035,3035,0
|
|
20240719,184600,487425610,3035,3035,3035,3035,0
|
|
20240719,184500,487425610,3035,3035,3035,3035,0
|
|
20240719,184400,487425610,3035,3035,3035,3035,0
|
|
20240719,184300,487425610,3035,3035,3035,3035,0
|
|
20240719,184200,487425610,3035,3035,3035,3035,0
|
|
20240719,184100,487425610,3035,3035,3035,3035,0
|
|
20240719,184000,487425610,3035,3035,3035,3035,0
|
|
20240719,183900,487425610,3035,3035,3035,3035,0
|
|
20240719,183800,487425610,3035,3035,3035,3035,0
|
|
20240719,183700,487425610,3035,3035,3035,3035,0
|
|
20240719,183600,487425610,3035,3035,3035,3035,0
|
|
20240719,183500,487425610,3035,3035,3035,3035,0
|
|
20240719,183400,487425610,3035,3035,3035,3035,0
|
|
20240719,183300,487425610,3035,3035,3035,3035,0
|
|
20240719,183200,487425610,3035,3035,3035,3035,0
|
|
20240719,183100,487425610,3035,3035,3035,3035,0
|
|
20240719,183000,487425610,3035,3035,3035,3035,0
|
|
20240719,182900,487425610,3035,3035,3035,3035,0
|
|
20240719,182800,487425610,3035,3035,3035,3035,0
|
|
20240719,182700,487425610,3035,3035,3035,3035,0
|
|
20240719,182600,487425610,3035,3035,3035,3035,0
|
|
20240719,182500,487425610,3035,3035,3035,3035,0
|
|
20240719,182400,487425610,3035,3035,3035,3035,0
|
|
20240719,182300,487425610,3035,3035,3035,3035,0
|
|
20240719,182200,487425610,3035,3035,3035,3035,0
|
|
20240719,182100,487425610,3035,3035,3035,3035,0
|
|
20240719,182000,487425610,3035,3035,3035,3035,259
|
|
20240719,181900,487425610,3035,3035,3035,3035,0
|
|
20240719,181800,487425610,3035,3035,3035,3035,0
|
|
20240719,181700,487425610,3035,3035,3035,3035,0
|
|
20240719,181600,487425610,3035,3035,3035,3035,0
|
|
20240719,181500,487425610,3035,3035,3035,3035,0
|
|
20240719,181400,487425610,3035,3035,3035,3035,0
|
|
20240719,181300,487425610,3035,3035,3035,3035,0
|
|
20240719,181200,487425610,3035,3035,3035,3035,0
|
|
20240719,181100,487425610,3035,3035,3035,3035,0
|
|
20240719,181000,487425610,3035,3035,3035,3035,0
|
|
20240719,180900,487425610,3035,3035,3035,3035,0
|
|
20240719,180800,487425610,3035,3035,3035,3035,0
|
|
20240719,180700,487425610,3035,3035,3035,3035,0
|
|
20240719,180600,487425610,3035,3035,3035,3035,0
|
|
20240719,180500,487425610,3035,3035,3035,3035,0
|
|
20240719,180400,487425610,3035,3035,3035,3035,0
|
|
20240719,180300,487425610,3035,3035,3035,3035,0
|
|
20240719,180200,487425610,3035,3035,3035,3035,0
|
|
20240719,180100,487425610,3035,3035,3035,3035,0
|
|
20240719,180000,487425610,3035,3035,3035,3035,0
|
|
20240719,175900,487425610,3035,3035,3035,3035,0
|
|
20240719,175800,487425610,3035,3035,3035,3035,0
|
|
20240719,175700,487425610,3035,3035,3035,3035,0
|
|
20240719,175600,487425610,3035,3035,3035,3035,0
|
|
20240719,175500,487425610,3035,3035,3035,3035,0
|
|
20240719,175400,487425610,3035,3035,3035,3035,0
|
|
20240719,175300,487425610,3035,3035,3035,3035,0
|
|
20240719,175200,487425610,3035,3035,3035,3035,0
|
|
20240719,175100,487425610,3035,3035,3035,3035,0
|
|
20240719,175000,487425610,3035,3035,3035,3035,259
|
|
20240719,174900,487425610,3035,3035,3035,3035,0
|
|
20240719,174800,487425610,3035,3035,3035,3035,0
|
|
20240719,174700,487425610,3035,3035,3035,3035,0
|
|
20240719,174600,487425610,3035,3035,3035,3035,0
|
|
20240719,174500,487425610,3035,3035,3035,3035,0
|
|
20240719,174400,487425610,3035,3035,3035,3035,0
|
|
20240719,174300,487425610,3035,3035,3035,3035,0
|
|
20240719,174200,487425610,3035,3035,3035,3035,0
|
|
20240719,174100,487425610,3035,3035,3035,3035,0
|
|
20240719,174000,487425610,3035,3035,3035,3035,0
|
|
20240719,173900,487425610,3035,3035,3035,3035,0
|
|
20240719,173800,487425610,3035,3035,3035,3035,0
|
|
20240719,173700,487425610,3035,3035,3035,3035,0
|
|
20240719,173600,487425610,3035,3035,3035,3035,0
|
|
20240719,173500,487425610,3035,3035,3035,3035,0
|
|
20240719,173400,487425610,3035,3035,3035,3035,0
|
|
20240719,173300,487425610,3035,3035,3035,3035,0
|
|
20240719,173200,487425610,3035,3035,3035,3035,0
|
|
20240719,173100,487425610,3035,3035,3035,3035,0
|
|
20240719,173000,487425610,3035,3035,3035,3035,0
|
|
20240719,172900,487425610,3035,3035,3035,3035,0
|
|
20240719,172800,487425610,3035,3035,3035,3035,0
|
|
20240719,172700,487425610,3035,3035,3035,3035,0
|
|
20240719,172600,487425610,3035,3035,3035,3035,0
|
|
20240719,172500,487425610,3035,3035,3035,3035,0
|
|
20240719,172400,487425610,3035,3035,3035,3035,0
|
|
20240719,172300,487425610,3035,3035,3035,3035,0
|
|
20240719,172200,487425610,3035,3035,3035,3035,0
|
|
20240719,172100,487425610,3035,3035,3035,3035,0
|
|
20240719,172000,487425610,3035,3035,3035,3035,259
|
|
20240719,171900,487425610,3035,3035,3035,3035,0
|
|
20240719,171800,487425610,3035,3035,3035,3035,0
|
|
20240719,171700,487425610,3035,3035,3035,3035,0
|
|
20240719,171600,487425610,3035,3035,3035,3035,0
|
|
20240719,171500,487425610,3035,3035,3035,3035,0
|
|
20240719,171400,487425610,3035,3035,3035,3035,0
|
|
20240719,171300,487425610,3035,3035,3035,3035,0
|
|
20240719,171200,487425610,3035,3035,3035,3035,0
|
|
20240719,171100,487425610,3035,3035,3035,3035,0
|
|
20240719,171000,487425610,3035,3035,3035,3035,0
|
|
20240719,170900,487425610,3035,3035,3035,3035,0
|
|
20240719,170800,487425610,3035,3035,3035,3035,0
|
|
20240719,170700,487425610,3035,3035,3035,3035,0
|
|
20240719,170600,487425610,3035,3035,3035,3035,0
|
|
20240719,170500,487425610,3035,3035,3035,3035,0
|
|
20240719,170400,487425610,3035,3035,3035,3035,0
|
|
20240719,170300,487425610,3035,3035,3035,3035,0
|
|
20240719,170200,487425610,3035,3035,3035,3035,0
|
|
20240719,170100,487425610,3035,3035,3035,3035,0
|
|
20240719,170000,487425610,3035,3035,3035,3035,0
|
|
20240719,165900,487425610,3035,3035,3035,3035,0
|
|
20240719,165800,487425610,3035,3035,3035,3035,0
|
|
20240719,165700,487425610,3035,3035,3035,3035,0
|
|
20240719,165600,487425610,3035,3035,3035,3035,0
|
|
20240719,165500,487425610,3035,3035,3035,3035,0
|
|
20240719,165400,487425610,3035,3035,3035,3035,0
|
|
20240719,165300,487425610,3035,3035,3035,3035,0
|
|
20240719,165200,487425610,3035,3035,3035,3035,0
|
|
20240719,165100,487425610,3035,3035,3035,3035,0
|
|
20240719,165000,487425610,3035,3035,3035,3035,259
|
|
20240719,164900,487425610,3035,3035,3035,3035,0
|
|
20240719,164800,487425610,3035,3035,3035,3035,0
|
|
20240719,164700,487425610,3035,3035,3035,3035,0
|
|
20240719,164600,487425610,3035,3035,3035,3035,0
|
|
20240719,164500,487425610,3035,3035,3035,3035,0
|
|
20240719,164400,487425610,3035,3035,3035,3035,0
|
|
20240719,164300,487425610,3035,3035,3035,3035,0
|
|
20240719,164200,487425610,3035,3035,3035,3035,0
|
|
20240719,164100,487425610,3035,3035,3035,3035,0
|
|
20240719,164000,487425610,3035,3035,3035,3035,0
|
|
20240719,163900,487425610,3035,3035,3035,3035,0
|
|
20240719,163800,487425610,3035,3035,3035,3035,0
|
|
20240719,163700,487425610,3035,3035,3035,3035,0
|
|
20240719,163600,487425610,3035,3035,3035,3035,0
|
|
20240719,163500,487425610,3035,3035,3035,3035,0
|
|
20240719,163400,487425610,3035,3035,3035,3035,0
|
|
20240719,163300,487425610,3035,3035,3035,3035,0
|
|
20240719,163200,487425610,3035,3035,3035,3035,0
|
|
20240719,163100,487425610,3035,3035,3035,3035,0
|
|
20240719,163000,487425610,3035,3035,3035,3035,0
|
|
20240719,162900,487425610,3035,3035,3035,3035,0
|
|
20240719,162800,487425610,3035,3035,3035,3035,0
|
|
20240719,162700,487425610,3035,3035,3035,3035,0
|
|
20240719,162600,487425610,3035,3035,3035,3035,0
|
|
20240719,162500,487425610,3035,3035,3035,3035,0
|
|
20240719,162400,487425610,3035,3035,3035,3035,0
|
|
20240719,162300,487425610,3035,3035,3035,3035,0
|
|
20240719,162200,487425610,3035,3035,3035,3035,0
|
|
20240719,162100,487425610,3035,3035,3035,3035,0
|
|
20240719,162000,487425610,3035,3035,3035,3035,259
|
|
20240719,161900,487425610,3035,3035,3035,3035,0
|
|
20240719,161800,487425610,3035,3035,3035,3035,0
|
|
20240719,161700,487425610,3035,3035,3035,3035,0
|
|
20240719,161600,487425610,3035,3035,3035,3035,0
|
|
20240719,161500,487425610,3035,3035,3035,3035,0
|
|
20240719,161400,487425610,3035,3035,3035,3035,0
|
|
20240719,161300,487425610,3035,3035,3035,3035,0
|
|
20240719,161200,487425610,3035,3035,3035,3035,0
|
|
20240719,161100,487425610,3035,3035,3035,3035,0
|
|
20240719,161000,487425610,3035,3035,3035,3035,0
|
|
20240719,160900,487425610,3035,3035,3035,3035,0
|
|
20240719,160800,487425610,3035,3035,3035,3035,0
|
|
20240719,160700,487425610,3035,3035,3035,3035,0
|
|
20240719,160600,487425610,3035,3035,3035,3035,0
|
|
20240719,160500,487425610,3035,3035,3035,3035,0
|
|
20240719,160400,487425610,3035,3035,3035,3035,0
|
|
20240719,160300,487425610,3035,3035,3035,3035,0
|
|
20240719,160200,487425610,3035,3035,3035,3035,0
|
|
20240719,160100,487425610,3035,3035,3035,3035,0
|
|
20240719,160000,487425610,3035,3035,3035,3035,0
|
|
20240719,155900,487425610,3035,3035,3035,3035,0
|
|
20240719,155800,487425610,3035,3035,3035,3035,0
|
|
20240719,155700,487425610,3035,3035,3035,3035,0
|
|
20240719,155600,487425610,3035,3035,3035,3035,0
|
|
20240719,155500,487425610,3035,3035,3035,3035,0
|
|
20240719,155400,487425610,3035,3035,3035,3035,0
|
|
20240719,155300,487425610,3035,3035,3035,3035,0
|
|
20240719,155200,487425610,3035,3035,3035,3035,0
|
|
20240719,155100,487425610,3035,3035,3035,3035,0
|
|
20240719,155000,487425610,3035,3035,3035,3035,259
|
|
20240719,154900,487425610,3035,3035,3035,3035,0
|
|
20240719,154800,487425610,3035,3035,3035,3035,0
|
|
20240719,154700,487425610,3035,3035,3035,3035,0
|
|
20240719,154600,487425610,3035,3035,3035,3035,0
|
|
20240719,154500,487425610,3035,3035,3035,3035,0
|
|
20240719,154400,487425610,3035,3035,3035,3035,0
|
|
20240719,154300,487425610,3035,3035,3035,3035,0
|
|
20240719,154200,487425610,3035,3035,3035,3035,0
|
|
20240719,154100,487425610,3035,3035,3035,3035,0
|
|
20240719,154000,487425610,3035,3035,3035,3035,0
|
|
20240719,153900,487425610,3035,3035,3035,3035,0
|
|
20240719,153800,487425610,3035,3035,3035,3035,0
|
|
20240719,153700,487425610,3035,3035,3035,3035,0
|
|
20240719,153600,487425610,3035,3035,3035,3035,0
|
|
20240719,153500,487425610,3035,3035,3035,3035,0
|
|
20240719,153400,487425610,3035,3035,3035,3035,0
|
|
20240719,153300,487425610,3035,3035,3035,3035,0
|
|
20240719,153200,487425610,3035,3035,3035,3035,0
|
|
20240719,153100,487425610,3035,3035,3035,3035,0
|
|
20240719,153000,487425610,3035,3035,3035,3035,259
|
|
20240719,152900,486639545,3040,3040,3040,3040,0
|
|
20240719,152800,486639545,3040,3040,3040,3040,0
|
|
20240719,152700,486639545,3040,3040,3040,3040,0
|
|
20240719,152600,486639545,3040,3040,3040,3040,0
|
|
20240719,152500,486639545,3040,3040,3040,3040,0
|
|
20240719,152400,486639545,3040,3040,3040,3040,0
|
|
20240719,152300,486639545,3040,3040,3040,3040,0
|
|
20240719,152200,486639545,3040,3040,3040,3040,0
|
|
20240719,152100,486639545,3040,3040,3040,3040,0
|
|
20240719,152000,486639545,3040,3040,3040,3040,0
|
|
20240719,151900,486639545,3040,3040,3040,3040,13
|
|
20240719,151800,486600025,3030,3030,3030,3030,4
|
|
20240719,151700,486587905,3040,3035,3040,3030,301
|
|
20240719,151600,485675855,3040,3040,3040,3035,4
|
|
20240719,151500,485663700,3040,3035,3040,3035,399
|
|
20240719,151400,484452730,3035,3035,3035,3035,2
|
|
20240719,151300,484446660,3035,3030,3035,3030,14
|
|
20240719,151200,484404235,3035,3035,3035,3035,1
|
|
20240719,151100,484401200,3030,3035,3035,3030,34
|
|
20240719,151000,484298175,3030,3030,3035,3030,35
|
|
20240719,150900,484192120,3035,3035,3035,3035,5
|
|
20240719,150800,484176945,3035,3035,3035,3035,1
|
|
20240719,150700,484173910,3030,3030,3030,3030,300
|
|
20240719,150600,483264910,3035,3035,3035,3035,1
|
|
20240719,150500,483261875,3030,3030,3030,3030,0
|
|
20240719,150400,483261875,3030,3035,3035,3030,11
|
|
20240719,150300,483228540,3035,3035,3035,3035,0
|
|
20240719,150200,483228540,3035,3035,3035,3035,0
|
|
20240719,150100,483228540,3035,3035,3035,3035,0
|
|
20240719,150000,483228540,3035,3035,3035,3035,0
|
|
20240719,145900,483228540,3035,3035,3035,3035,0
|
|
20240719,145800,483228540,3035,3035,3035,3035,639
|
|
20240719,145700,481289175,3040,3040,3040,3040,0
|
|
20240719,145600,481289175,3040,3040,3040,3040,38
|
|
20240719,145500,481173655,3040,3040,3040,3040,10
|
|
20240719,145400,481143255,3040,3040,3040,3040,0
|
|
20240719,145300,481143255,3040,3040,3040,3040,0
|
|
20240719,145200,481143255,3040,3040,3040,3040,0
|
|
20240719,145100,481143255,3040,3040,3040,3040,2
|
|
20240719,145000,481137175,3040,3040,3040,3040,0
|
|
20240719,144900,481137175,3040,3040,3040,3040,0
|
|
20240719,144800,481137175,3040,3040,3040,3040,1
|
|
20240719,144700,481134135,3040,3035,3040,3035,7
|
|
20240719,144600,481112880,3040,3040,3040,3040,0
|
|
20240719,144500,481112880,3040,3040,3040,3040,567
|
|
20240719,144400,479389200,3045,3045,3045,3045,500
|
|
20240719,144300,477866700,3040,3045,3045,3040,111
|
|
20240719,144200,477529210,3060,3060,3060,3060,0
|
|
20240719,144100,477529210,3060,3060,3060,3060,0
|
|
20240719,144000,477529210,3060,3060,3060,3060,0
|
|
20240719,143900,477529210,3060,3060,3060,3060,0
|
|
20240719,143800,477529210,3060,3060,3060,3060,5
|
|
20240719,143700,477513910,3060,3060,3060,3060,0
|
|
20240719,143600,477513910,3060,3045,3065,3045,5310
|
|
20240719,143500,461281490,3045,3045,3045,3045,0
|
|
20240719,143400,461281490,3045,3045,3045,3045,0
|
|
20240719,143300,461281490,3045,3045,3045,3045,0
|
|
20240719,143200,461281490,3045,3045,3045,3045,0
|
|
20240719,143100,461281490,3045,3045,3045,3045,0
|
|
20240719,143000,461281490,3045,3045,3045,3045,1
|
|
20240719,142900,461278445,3030,3045,3045,3030,19
|
|
20240719,142800,461220725,3045,3045,3045,3035,7
|
|
20240719,142700,461199440,3035,3040,3050,3020,2584
|
|
20240719,142600,453381275,3045,3040,3045,3040,1125
|
|
20240719,142500,449961260,3045,3045,3045,3045,98
|
|
20240719,142400,449662850,3045,3050,3050,3045,2
|
|
20240719,142300,449656755,3045,3045,3050,3045,3
|
|
20240719,142200,449647615,3050,3045,3050,3045,164
|
|
20240719,142100,449148230,3045,3045,3045,3045,0
|
|
20240719,142000,449148230,3045,3045,3045,3045,0
|
|
20240719,141900,449148230,3045,3045,3045,3045,0
|
|
20240719,141800,449148230,3045,3045,3045,3045,0
|
|
20240719,141700,449148230,3045,3045,3045,3045,0
|
|
20240719,141600,449148230,3045,3045,3045,3040,4
|
|
20240719,141500,449136060,3040,3040,3040,3040,2
|
|
20240719,141400,449129980,3045,3045,3045,3045,1
|
|
20240719,141300,449126935,3040,3040,3040,3040,8
|
|
20240719,141200,449102615,3045,3045,3045,3045,0
|
|
20240719,141100,449102615,3045,3040,3045,3040,197
|
|
20240719,141000,448503730,3045,3045,3045,3045,0
|
|
20240719,140900,448503730,3045,3045,3045,3045,0
|
|
20240719,140800,448503730,3045,3045,3045,3045,0
|
|
20240719,140700,448503730,3045,3050,3050,3035,81
|
|
20240719,140600,448257845,3040,3040,3040,3040,449
|
|
20240719,140500,446892885,3040,3040,3050,3040,17
|
|
20240719,140400,446841165,3050,3050,3050,3040,9
|
|
20240719,140300,446813755,3040,3050,3050,3020,1600
|
|
20240719,140200,441963800,3060,3050,3060,3050,2
|
|
20240719,140100,441957690,3060,3060,3060,3060,0
|
|
20240719,140000,441957690,3060,3060,3060,3060,5302
|
|
20240719,135900,425733570,3060,3060,3060,3060,1
|
|
20240719,135800,425730510,3050,3045,3050,3045,1160
|
|
20240719,135700,422197990,3045,3045,3045,3045,0
|
|
20240719,135600,422197990,3045,3040,3045,3040,77
|
|
20240719,135500,421963585,3050,3050,3050,3050,45
|
|
20240719,135400,421826335,3065,3065,3065,3065,0
|
|
20240719,135300,421826335,3065,3070,3070,3065,1010
|
|
20240719,135200,418730635,3070,3070,3070,3070,8688
|
|
20240719,135100,392058475,3070,3070,3070,3070,1009
|
|
20240719,135000,388960845,3070,3060,3070,3050,5026
|
|
20240719,134900,373551465,3060,3065,3065,3050,2511
|
|
20240719,134800,365879330,3065,3065,3065,3050,1006
|
|
20240719,134700,362800435,3065,3055,3070,3055,7353
|
|
20240719,134600,340276990,3070,3065,3070,3065,1003
|
|
20240719,134500,337202780,3070,3040,3070,3040,7300
|
|
20240719,134400,314822755,3055,3055,3065,3040,4014
|
|
20240719,134300,302520625,3060,3060,3065,3040,15227
|
|
20240719,134200,255875605,3060,3025,3060,3015,18143
|
|
20240719,134100,200574760,3030,3000,3030,3000,16007
|
|
20240719,134000,152135750,3010,3000,3015,3000,3003
|
|
20240719,133900,143083055,3005,3000,3010,3000,1001
|
|
20240719,133800,140070060,3005,2990,3010,2990,2013
|
|
20240719,133700,134011840,3005,2990,3005,2990,2008
|
|
20240719,133600,127980380,3000,3000,3000,3000,0
|
|
20240719,133500,127980380,3000,2990,3000,2990,6002
|
|
20240719,133400,109992190,2990,2990,2990,2990,0
|
|
20240719,133300,109992190,2990,2990,2990,2990,2
|
|
20240719,133200,109986210,2995,2995,2995,2995,0
|
|
20240719,133100,109986210,2995,2995,2995,2995,0
|
|
20240719,133000,109986210,2995,2995,2995,2995,0
|
|
20240719,132900,109986210,2995,2995,2995,2995,0
|
|
20240719,132800,109986210,2995,2995,2995,2995,0
|
|
20240719,132700,109986210,2995,2990,2995,2990,6
|
|
20240719,132600,109968265,2980,2980,2980,2980,0
|
|
20240719,132500,109968265,2980,2980,2980,2980,60
|
|
20240719,132400,109789465,2995,2995,2995,2995,0
|
|
20240719,132300,109789465,2995,2995,2995,2995,0
|
|
20240719,132200,109789465,2995,2995,2995,2995,0
|
|
20240719,132100,109789465,2995,2990,2995,2990,3
|
|
20240719,132000,109780490,2995,2990,2995,2990,3
|
|
20240719,131900,109771510,2995,2995,2995,2995,0
|
|
20240719,131800,109771510,2995,2995,2995,2995,0
|
|
20240719,131700,109771510,2995,2995,2995,2995,0
|
|
20240719,131600,109771510,2995,2990,2995,2990,22
|
|
20240719,131500,109705680,2995,2995,2995,2995,0
|
|
20240719,131400,109705680,2995,2995,2995,2995,0
|
|
20240719,131300,109705680,2995,2995,2995,2995,0
|
|
20240719,131200,109705680,2995,2995,2995,2995,0
|
|
20240719,131100,109705680,2995,2995,2995,2995,0
|
|
20240719,131000,109705680,2995,2995,2995,2995,0
|
|
20240719,130900,109705680,2995,2995,2995,2995,0
|
|
20240719,130800,109705680,2995,2995,2995,2995,0
|
|
20240719,130700,109705680,2995,2995,2995,2995,0
|
|
20240719,130600,109705680,2995,2995,2995,2995,0
|
|
20240719,130500,109705680,2995,2990,2995,2990,2
|
|
20240719,130400,109699695,2995,2990,2995,2990,2
|
|
20240719,130300,109693710,2980,2980,2980,2980,30
|
|
20240719,130200,109604310,2995,2995,2995,2995,0
|
|
20240719,130100,109604310,2995,2995,2995,2995,0
|
|
20240719,130000,109604310,2995,2990,2995,2990,202
|
|
20240719,125900,108999830,2995,2995,2995,2995,0
|
|
20240719,125800,108999830,2995,2995,2995,2995,0
|
|
20240719,125700,108999830,2995,2995,2995,2995,0
|
|
20240719,125600,108999830,2995,2995,2995,2995,0
|
|
20240719,125500,108999830,2995,2995,2995,2995,0
|
|
20240719,125400,108999830,2995,2995,2995,2995,0
|
|
20240719,125300,108999830,2995,2995,2995,2995,0
|
|
20240719,125200,108999830,2995,2990,2995,2990,2
|
|
20240719,125100,108993845,2995,2995,2995,2995,0
|
|
20240719,125000,108993845,2995,2995,2995,2995,0
|
|
20240719,124900,108993845,2995,2995,2995,2995,0
|
|
20240719,124800,108993845,2995,2995,2995,2995,0
|
|
20240719,124700,108993845,2995,2990,2995,2990,11
|
|
20240719,124600,108960905,2995,2995,2995,2995,0
|
|
20240719,124500,108960905,2995,2995,2995,2995,0
|
|
20240719,124400,108960905,2995,2995,2995,2995,0
|
|
20240719,124300,108960905,2995,2990,2995,2980,572
|
|
20240719,124200,107256220,2985,2985,2985,2985,0
|
|
20240719,124100,107256220,2985,2985,2985,2985,14
|
|
20240719,124000,107214430,2985,2990,2990,2985,7
|
|
20240719,123900,107193525,2995,2995,2995,2995,0
|
|
20240719,123800,107193525,2995,2990,2995,2990,5
|
|
20240719,123700,107178570,2975,2975,2975,2975,0
|
|
20240719,123600,107178570,2975,2985,2985,2975,1000
|
|
20240719,123500,104201180,2995,2995,2995,2995,0
|
|
20240719,123400,104201180,2995,2995,2995,2995,0
|
|
20240719,123300,104201180,2995,2980,2995,2980,1286
|
|
20240719,123200,100368835,2995,2995,2995,2995,3
|
|
20240719,123100,100359850,2995,2995,2995,2995,0
|
|
20240719,123000,100359850,2995,2995,2995,2995,0
|
|
20240719,122900,100359850,2995,2995,2995,2995,0
|
|
20240719,122800,100359850,2995,2995,2995,2995,0
|
|
20240719,122700,100359850,2995,2995,2995,2995,3
|
|
20240719,122600,100350865,2990,2990,2990,2990,2675
|
|
20240719,122500,92352615,2990,2990,2990,2990,2
|
|
20240719,122400,92346635,2990,2990,2990,2990,0
|
|
20240719,122300,92346635,2990,2990,2990,2990,1
|
|
20240719,122200,92343645,2980,2980,2980,2980,0
|
|
20240719,122100,92343645,2980,2980,2980,2980,0
|
|
20240719,122000,92343645,2980,2980,2980,2980,0
|
|
20240719,121900,92343645,2980,2980,2980,2980,0
|
|
20240719,121800,92343645,2980,2980,2980,2980,0
|
|
20240719,121700,92343645,2980,2980,2980,2980,100
|
|
20240719,121600,92045645,2980,2985,2985,2980,16
|
|
20240719,121500,91997940,2985,2980,2985,2980,269
|
|
20240719,121400,91196270,2985,2985,2985,2985,1
|
|
20240719,121300,91193285,2990,2990,2990,2990,0
|
|
20240719,121200,91193285,2990,2990,2990,2990,0
|
|
20240719,121100,91193285,2990,2990,2990,2990,0
|
|
20240719,121000,91193285,2990,2990,2990,2990,0
|
|
20240719,120900,91193285,2990,2990,2990,2990,0
|
|
20240719,120800,91193285,2990,2990,2990,2990,0
|
|
20240719,120700,91193285,2990,2990,2990,2990,0
|
|
20240719,120600,91193285,2990,2990,2990,2990,1
|
|
20240719,120500,91190295,2990,2990,2990,2990,0
|
|
20240719,120400,91190295,2990,2990,2990,2990,0
|
|
20240719,120300,91190295,2990,2990,2990,2990,0
|
|
20240719,120200,91190295,2990,2990,2990,2990,1
|
|
20240719,120100,91187305,2980,2980,2980,2980,184
|
|
20240719,120000,90638985,2975,2975,2975,2975,0
|
|
20240719,115900,90638985,2975,2975,2975,2975,0
|
|
20240719,115800,90638985,2975,2975,2975,2975,0
|
|
20240719,115700,90638985,2975,2975,2975,2975,0
|
|
20240719,115600,90638985,2975,2975,2975,2975,1
|
|
20240719,115500,90636010,2980,2980,2980,2980,0
|
|
20240719,115400,90636010,2980,2980,2980,2980,0
|
|
20240719,115300,90636010,2980,2980,2980,2980,0
|
|
20240719,115200,90636010,2980,2980,2980,2980,211
|
|
20240719,115100,90007230,2980,2980,2980,2980,0
|
|
20240719,115000,90007230,2980,2980,2980,2980,0
|
|
20240719,114900,90007230,2980,2980,2980,2980,0
|
|
20240719,114800,90007230,2980,2980,2980,2980,400
|
|
20240719,114700,88815230,2980,2980,2980,2980,1
|
|
20240719,114600,88812250,2980,2980,2980,2980,0
|
|
20240719,114500,88812250,2980,2980,2980,2980,57
|
|
20240719,114400,88642390,2990,2990,2990,2990,0
|
|
20240719,114300,88642390,2990,2990,2990,2990,0
|
|
20240719,114200,88642390,2990,2990,2990,2990,0
|
|
20240719,114100,88642390,2990,2990,2990,2990,0
|
|
20240719,114000,88642390,2990,2985,2990,2985,516
|
|
20240719,113900,87102125,2985,2985,2985,2985,0
|
|
20240719,113800,87102125,2985,2985,2985,2985,20
|
|
20240719,113700,87042425,2990,2990,2990,2990,0
|
|
20240719,113600,87042425,2990,2990,2990,2990,0
|
|
20240719,113500,87042425,2990,2990,2990,2990,0
|
|
20240719,113400,87042425,2990,2990,2990,2990,0
|
|
20240719,113300,87042425,2990,2990,2990,2990,0
|
|
20240719,113200,87042425,2990,2990,2990,2990,0
|
|
20240719,113100,87042425,2990,2990,2990,2990,0
|
|
20240719,113000,87042425,2990,2990,2990,2990,0
|
|
20240719,112900,87042425,2990,2990,2990,2990,0
|
|
20240719,112800,87042425,2990,2990,2990,2990,0
|
|
20240719,112700,87042425,2990,2990,2990,2990,0
|
|
20240719,112600,87042425,2990,2990,2990,2990,0
|
|
20240719,112500,87042425,2990,2990,2990,2990,0
|
|
20240719,112400,87042425,2990,2990,2990,2990,10
|
|
20240719,112300,87012525,2990,2990,2990,2990,0
|
|
20240719,112200,87012525,2990,2990,2990,2990,0
|
|
20240719,112100,87012525,2990,2990,2990,2990,0
|
|
20240719,112000,87012525,2990,2990,2990,2990,0
|
|
20240719,111900,87012525,2990,2990,2990,2990,0
|
|
20240719,111800,87012525,2990,2990,2990,2990,1
|
|
20240719,111700,87009535,2985,2985,2985,2985,0
|
|
20240719,111600,87009535,2985,2985,2985,2985,0
|
|
20240719,111500,87009535,2985,2980,2985,2980,1001
|
|
20240719,111400,84026550,2990,2990,2990,2990,0
|
|
20240719,111300,84026550,2990,2990,2990,2990,0
|
|
20240719,111200,84026550,2990,2990,2990,2990,0
|
|
20240719,111100,84026550,2990,2985,2990,2985,694
|
|
20240719,111000,81954950,2990,2990,2990,2990,11
|
|
20240719,110900,81922060,2990,2990,2990,2985,502
|
|
20240719,110800,80423580,2985,2985,2985,2985,569
|
|
20240719,110700,78725115,2985,2985,2985,2985,70
|
|
20240719,110600,78516165,2985,2985,2985,2985,50
|
|
20240719,110500,78366915,2985,2985,2985,2985,0
|
|
20240719,110400,78366915,2985,2985,2985,2985,0
|
|
20240719,110300,78366915,2985,2985,2985,2985,0
|
|
20240719,110200,78366915,2985,2985,2985,2985,4
|
|
20240719,110100,78354975,2985,2985,2985,2985,0
|
|
20240719,110000,78354975,2985,2980,2985,2980,2
|
|
20240719,105900,78349010,2980,2980,2985,2980,157
|
|
20240719,105800,77881145,2980,2980,2980,2980,6
|
|
20240719,105700,77863265,2980,2980,2985,2980,62
|
|
20240719,105600,77678485,2980,2980,2980,2980,64
|
|
20240719,105500,77487765,2980,2980,2980,2980,99
|
|
20240719,105400,77192745,2985,2980,2985,2980,118
|
|
20240719,105300,76841100,2970,2970,2970,2970,0
|
|
20240719,105200,76841100,2970,2980,2980,2970,78
|
|
20240719,105100,76609240,2975,2975,2975,2975,0
|
|
20240719,105000,76609240,2975,2970,2975,2970,5308
|
|
20240719,104900,60844475,2975,2980,2980,2975,8408
|
|
20240719,104800,35828885,2990,2990,2990,2990,0
|
|
20240719,104700,35828885,2990,2990,2990,2990,10
|
|
20240719,104600,35798985,2990,2990,2990,2990,0
|
|
20240719,104500,35798985,2990,2990,2990,2990,0
|
|
20240719,104400,35798985,2990,2990,2990,2990,0
|
|
20240719,104300,35798985,2990,2990,2990,2990,6
|
|
20240719,104200,35781045,2990,2990,2990,2990,0
|
|
20240719,104100,35781045,2990,2990,2990,2990,0
|
|
20240719,104000,35781045,2990,2990,2990,2990,0
|
|
20240719,103900,35781045,2990,2990,2990,2990,0
|
|
20240719,103800,35781045,2990,2990,2990,2990,1
|
|
20240719,103700,35778055,2980,2980,2980,2980,500
|
|
20240719,103600,34288055,2990,2990,2990,2990,0
|
|
20240719,103500,34288055,2990,2990,2990,2990,0
|
|
20240719,103400,34288055,2990,2990,2990,2990,1
|
|
20240719,103300,34285065,2985,2985,2985,2985,0
|
|
20240719,103200,34285065,2985,2985,2985,2985,10
|
|
20240719,103100,34255215,2990,2990,2990,2990,0
|
|
20240719,103000,34255215,2990,2990,2990,2990,0
|
|
20240719,102900,34255215,2990,2990,2990,2990,1
|
|
20240719,102800,34252225,2980,2980,2980,2980,57
|
|
20240719,102700,34082365,2990,2985,2990,2985,9
|
|
20240719,102600,34055495,2990,2990,2990,2990,1
|
|
20240719,102500,34052505,2985,2985,2985,2985,10
|
|
20240719,102400,34022655,2990,2990,2990,2990,0
|
|
20240719,102300,34022655,2990,2985,2990,2985,10
|
|
20240719,102200,33992800,2990,2990,2990,2990,1
|
|
20240719,102100,33989810,2990,2985,2990,2985,11
|
|
20240719,102000,33956965,2980,2980,2980,2980,1015
|
|
20240719,101900,30932265,2990,2990,2990,2990,0
|
|
20240719,101800,30932265,2990,2990,2990,2990,0
|
|
20240719,101700,30932265,2990,2990,2990,2990,0
|
|
20240719,101600,30932265,2990,2990,2990,2990,0
|
|
20240719,101500,30932265,2990,2990,2990,2990,0
|
|
20240719,101400,30932265,2990,2990,2990,2990,0
|
|
20240719,101300,30932265,2990,2990,2990,2990,5
|
|
20240719,101200,30917315,2990,2990,2990,2990,5
|
|
20240719,101100,30902365,2990,2990,2990,2990,0
|
|
20240719,101000,30902365,2990,2980,2990,2980,1787
|
|
20240719,100900,25577095,2990,2990,2990,2990,0
|
|
20240719,100800,25577095,2990,2980,2990,2980,11
|
|
20240719,100700,25544305,2990,2990,2990,2990,1
|
|
20240719,100600,25541315,2985,2985,2985,2985,30
|
|
20240719,100500,25451765,2990,2990,2990,2990,0
|
|
20240719,100400,25451765,2990,2990,2990,2990,75
|
|
20240719,100300,25227515,2990,2990,2990,2990,6
|
|
20240719,100200,25209575,2990,2990,2990,2990,6
|
|
20240719,100100,25191635,2990,2985,2990,2980,2382
|
|
20240719,100000,18093155,2985,2990,2990,2985,23
|
|
20240719,095900,18024395,2990,2990,2990,2990,15
|
|
20240719,095800,17979545,2990,2990,2990,2990,11
|
|
20240719,095700,17946655,2990,2990,2990,2990,6
|
|
20240719,095600,17928715,2980,2980,2990,2980,13
|
|
20240719,095500,17889875,2980,2980,2980,2980,0
|
|
20240719,095400,17889875,2980,2990,2990,2980,101
|
|
20240719,095300,17588305,2990,2990,2990,2990,0
|
|
20240719,095200,17588305,2990,2990,2990,2990,0
|
|
20240719,095100,17588305,2990,2990,2990,2990,0
|
|
20240719,095000,17588305,2990,2985,2990,2985,41
|
|
20240719,094900,17465915,2985,2985,2985,2985,770
|
|
20240719,094800,15167465,2995,2995,2995,2995,0
|
|
20240719,094700,15167465,2995,2990,2995,2990,10
|
|
20240719,094600,15137520,2995,2995,2995,2995,0
|
|
20240719,094500,15137520,2995,2995,2995,2995,0
|
|
20240719,094400,15137520,2995,2995,2995,2995,0
|
|
20240719,094300,15137520,2995,2995,2995,2995,0
|
|
20240719,094200,15137520,2995,2995,2995,2995,0
|
|
20240719,094100,15137520,2995,2995,2995,2995,0
|
|
20240719,094000,15137520,2995,2995,2995,2995,0
|
|
20240719,093900,15137520,2995,2990,2995,2990,21
|
|
20240719,093800,15074725,2990,2990,2990,2990,0
|
|
20240719,093700,15074725,2990,2990,2990,2990,68
|
|
20240719,093600,14871405,2990,2990,2990,2990,0
|
|
20240719,093500,14871405,2990,2990,2990,2990,20
|
|
20240719,093400,14811605,2990,2990,2990,2990,30
|
|
20240719,093300,14721905,2990,2990,2990,2990,0
|
|
20240719,093200,14721905,2990,2990,2990,2990,10
|
|
20240719,093100,14692005,2990,2990,2990,2990,1
|
|
20240719,093000,14689015,2985,2985,2985,2985,0
|
|
20240719,092900,14689015,2985,2990,2990,2985,1026
|
|
20240719,092800,11626280,2990,2990,2990,2990,4
|
|
20240719,092700,11614320,2990,2990,2990,2990,3
|
|
20240719,092600,11605350,2990,2990,2990,2990,0
|
|
20240719,092500,11605350,2990,2990,2990,2990,20
|
|
20240719,092400,11545550,2990,2990,2990,2990,5
|
|
20240719,092300,11530600,2990,2995,2995,2990,16
|
|
20240719,092200,11482755,2990,2990,2990,2990,100
|
|
20240719,092100,11183755,2995,2995,2995,2995,0
|
|
20240719,092000,11183755,2995,2995,2995,2995,20
|
|
20240719,091900,11123855,2995,2995,2995,2995,50
|
|
20240719,091800,10974105,2995,2990,2995,2985,415
|
|
20240719,091700,9733625,2995,2995,2995,2990,210
|
|
20240719,091600,9104680,3000,3000,3000,3000,1
|
|
20240719,091500,9101680,2995,3000,3000,2995,335
|
|
20240719,091400,8098350,2995,2995,2995,2995,129
|
|
20240719,091300,7711995,2995,2995,2995,2995,511
|
|
20240719,091200,6181550,3000,3000,3000,3000,0
|
|
20240719,091100,6181550,3000,3000,3000,3000,0
|
|
20240719,091000,6181550,3000,3000,3000,3000,1
|
|
20240719,090900,6178550,2995,2995,2995,2995,13
|
|
20240719,090800,6139615,3000,3000,3000,2995,326
|
|
20240719,090700,5163215,3000,2995,3000,2995,61
|
|
20240719,090600,4980515,2995,2995,2995,2995,80
|
|
20240719,090500,4740915,2995,3000,3000,2980,250
|
|
20240719,090400,3994425,2990,2995,3000,2990,48
|
|
20240719,090300,3850665,3000,2995,3000,2990,75
|
|
20240719,090200,3626230,3000,3000,3000,3000,454
|
|
20240719,090100,2264230,3000,3000,3000,3000,1
|
|
20240719,090000,2261230,3000,2995,3000,2995,755
|