676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201300,168130585,3055,3055,3055,3055,811
|
|
20240719,201200,168130585,3055,3055,3055,3055,0
|
|
20240719,201100,168130585,3055,3055,3055,3055,0
|
|
20240719,201000,168130585,3055,3055,3055,3055,0
|
|
20240719,200900,168130585,3055,3055,3055,3055,0
|
|
20240719,200800,168130585,3055,3055,3055,3055,0
|
|
20240719,200700,168130585,3055,3055,3055,3055,0
|
|
20240719,200600,168130585,3055,3055,3055,3055,0
|
|
20240719,200500,168130585,3055,3055,3055,3055,0
|
|
20240719,200400,168130585,3055,3055,3055,3055,0
|
|
20240719,200300,168130585,3055,3055,3055,3055,0
|
|
20240719,200200,168130585,3055,3055,3055,3055,0
|
|
20240719,200100,168130585,3055,3055,3055,3055,0
|
|
20240719,200000,168130585,3055,3055,3055,3055,0
|
|
20240719,195900,168130585,3055,3055,3055,3055,0
|
|
20240719,195800,168130585,3055,3055,3055,3055,0
|
|
20240719,195700,168130585,3055,3055,3055,3055,0
|
|
20240719,195600,168130585,3055,3055,3055,3055,0
|
|
20240719,195500,168130585,3055,3055,3055,3055,0
|
|
20240719,195400,168130585,3055,3055,3055,3055,0
|
|
20240719,195300,168130585,3055,3055,3055,3055,0
|
|
20240719,195200,168130585,3055,3055,3055,3055,0
|
|
20240719,195100,168130585,3055,3055,3055,3055,0
|
|
20240719,195000,168130585,3055,3055,3055,3055,0
|
|
20240719,194900,168130585,3055,3055,3055,3055,0
|
|
20240719,194800,168130585,3055,3055,3055,3055,0
|
|
20240719,194700,168130585,3055,3055,3055,3055,0
|
|
20240719,194600,168130585,3055,3055,3055,3055,0
|
|
20240719,194500,168130585,3055,3055,3055,3055,0
|
|
20240719,194400,168130585,3055,3055,3055,3055,0
|
|
20240719,194300,168130585,3055,3055,3055,3055,811
|
|
20240719,194200,168130585,3055,3055,3055,3055,0
|
|
20240719,194100,168130585,3055,3055,3055,3055,0
|
|
20240719,194000,168130585,3055,3055,3055,3055,0
|
|
20240719,193900,168130585,3055,3055,3055,3055,0
|
|
20240719,193800,168130585,3055,3055,3055,3055,0
|
|
20240719,193700,168130585,3055,3055,3055,3055,0
|
|
20240719,193600,168130585,3055,3055,3055,3055,0
|
|
20240719,193500,168130585,3055,3055,3055,3055,0
|
|
20240719,193400,168130585,3055,3055,3055,3055,0
|
|
20240719,193300,168130585,3055,3055,3055,3055,0
|
|
20240719,193200,168130585,3055,3055,3055,3055,0
|
|
20240719,193100,168130585,3055,3055,3055,3055,0
|
|
20240719,193000,168130585,3055,3055,3055,3055,0
|
|
20240719,192900,168130585,3055,3055,3055,3055,0
|
|
20240719,192800,168130585,3055,3055,3055,3055,0
|
|
20240719,192700,168130585,3055,3055,3055,3055,0
|
|
20240719,192600,168130585,3055,3055,3055,3055,0
|
|
20240719,192500,168130585,3055,3055,3055,3055,0
|
|
20240719,192400,168130585,3055,3055,3055,3055,0
|
|
20240719,192300,168130585,3055,3055,3055,3055,0
|
|
20240719,192200,168130585,3055,3055,3055,3055,0
|
|
20240719,192100,168130585,3055,3055,3055,3055,0
|
|
20240719,192000,168130585,3055,3055,3055,3055,0
|
|
20240719,191900,168130585,3055,3055,3055,3055,0
|
|
20240719,191800,168130585,3055,3055,3055,3055,0
|
|
20240719,191700,168130585,3055,3055,3055,3055,0
|
|
20240719,191600,168130585,3055,3055,3055,3055,0
|
|
20240719,191500,168130585,3055,3055,3055,3055,0
|
|
20240719,191400,168130585,3055,3055,3055,3055,0
|
|
20240719,191300,168130585,3055,3055,3055,3055,811
|
|
20240719,191200,168130585,3055,3055,3055,3055,0
|
|
20240719,191100,168130585,3055,3055,3055,3055,0
|
|
20240719,191000,168130585,3055,3055,3055,3055,0
|
|
20240719,190900,168130585,3055,3055,3055,3055,0
|
|
20240719,190800,168130585,3055,3055,3055,3055,0
|
|
20240719,190700,168130585,3055,3055,3055,3055,0
|
|
20240719,190600,168130585,3055,3055,3055,3055,0
|
|
20240719,190500,168130585,3055,3055,3055,3055,0
|
|
20240719,190400,168130585,3055,3055,3055,3055,0
|
|
20240719,190300,168130585,3055,3055,3055,3055,0
|
|
20240719,190200,168130585,3055,3055,3055,3055,0
|
|
20240719,190100,168130585,3055,3055,3055,3055,0
|
|
20240719,190000,168130585,3055,3055,3055,3055,0
|
|
20240719,185900,168130585,3055,3055,3055,3055,0
|
|
20240719,185800,168130585,3055,3055,3055,3055,0
|
|
20240719,185700,168130585,3055,3055,3055,3055,0
|
|
20240719,185600,168130585,3055,3055,3055,3055,0
|
|
20240719,185500,168130585,3055,3055,3055,3055,0
|
|
20240719,185400,168130585,3055,3055,3055,3055,0
|
|
20240719,185300,168130585,3055,3055,3055,3055,0
|
|
20240719,185200,168130585,3055,3055,3055,3055,0
|
|
20240719,185100,168130585,3055,3055,3055,3055,0
|
|
20240719,185000,168130585,3055,3055,3055,3055,0
|
|
20240719,184900,168130585,3055,3055,3055,3055,0
|
|
20240719,184800,168130585,3055,3055,3055,3055,0
|
|
20240719,184700,168130585,3055,3055,3055,3055,0
|
|
20240719,184600,168130585,3055,3055,3055,3055,0
|
|
20240719,184500,168130585,3055,3055,3055,3055,0
|
|
20240719,184400,168130585,3055,3055,3055,3055,0
|
|
20240719,184300,168130585,3055,3055,3055,3055,811
|
|
20240719,184200,168130585,3055,3055,3055,3055,0
|
|
20240719,184100,168130585,3055,3055,3055,3055,0
|
|
20240719,184000,168130585,3055,3055,3055,3055,0
|
|
20240719,183900,168130585,3055,3055,3055,3055,0
|
|
20240719,183800,168130585,3055,3055,3055,3055,0
|
|
20240719,183700,168130585,3055,3055,3055,3055,0
|
|
20240719,183600,168130585,3055,3055,3055,3055,0
|
|
20240719,183500,168130585,3055,3055,3055,3055,0
|
|
20240719,183400,168130585,3055,3055,3055,3055,0
|
|
20240719,183300,168130585,3055,3055,3055,3055,0
|
|
20240719,183200,168130585,3055,3055,3055,3055,0
|
|
20240719,183100,168130585,3055,3055,3055,3055,0
|
|
20240719,183000,168130585,3055,3055,3055,3055,0
|
|
20240719,182900,168130585,3055,3055,3055,3055,0
|
|
20240719,182800,168130585,3055,3055,3055,3055,0
|
|
20240719,182700,168130585,3055,3055,3055,3055,0
|
|
20240719,182600,168130585,3055,3055,3055,3055,0
|
|
20240719,182500,168130585,3055,3055,3055,3055,0
|
|
20240719,182400,168130585,3055,3055,3055,3055,0
|
|
20240719,182300,168130585,3055,3055,3055,3055,0
|
|
20240719,182200,168130585,3055,3055,3055,3055,0
|
|
20240719,182100,168130585,3055,3055,3055,3055,0
|
|
20240719,182000,168130585,3055,3055,3055,3055,0
|
|
20240719,181900,168130585,3055,3055,3055,3055,0
|
|
20240719,181800,168130585,3055,3055,3055,3055,0
|
|
20240719,181700,168130585,3055,3055,3055,3055,0
|
|
20240719,181600,168130585,3055,3055,3055,3055,0
|
|
20240719,181500,168130585,3055,3055,3055,3055,0
|
|
20240719,181400,168130585,3055,3055,3055,3055,0
|
|
20240719,181300,168130585,3055,3055,3055,3055,811
|
|
20240719,181200,168130585,3055,3055,3055,3055,0
|
|
20240719,181100,168130585,3055,3055,3055,3055,0
|
|
20240719,181000,168130585,3055,3055,3055,3055,0
|
|
20240719,180900,168130585,3055,3055,3055,3055,0
|
|
20240719,180800,168130585,3055,3055,3055,3055,0
|
|
20240719,180700,168130585,3055,3055,3055,3055,0
|
|
20240719,180600,168130585,3055,3055,3055,3055,0
|
|
20240719,180500,168130585,3055,3055,3055,3055,0
|
|
20240719,180400,168130585,3055,3055,3055,3055,0
|
|
20240719,180300,168130585,3055,3055,3055,3055,0
|
|
20240719,180200,168130585,3055,3055,3055,3055,0
|
|
20240719,180100,168130585,3055,3055,3055,3055,0
|
|
20240719,180000,168130585,3055,3055,3055,3055,0
|
|
20240719,175900,168130585,3055,3055,3055,3055,0
|
|
20240719,175800,168130585,3055,3055,3055,3055,0
|
|
20240719,175700,168130585,3055,3055,3055,3055,0
|
|
20240719,175600,168130585,3055,3055,3055,3055,0
|
|
20240719,175500,168130585,3055,3055,3055,3055,0
|
|
20240719,175400,168130585,3055,3055,3055,3055,0
|
|
20240719,175300,168130585,3055,3055,3055,3055,0
|
|
20240719,175200,168130585,3055,3055,3055,3055,0
|
|
20240719,175100,168130585,3055,3055,3055,3055,0
|
|
20240719,175000,168130585,3055,3055,3055,3055,0
|
|
20240719,174900,168130585,3055,3055,3055,3055,0
|
|
20240719,174800,168130585,3055,3055,3055,3055,0
|
|
20240719,174700,168130585,3055,3055,3055,3055,0
|
|
20240719,174600,168130585,3055,3055,3055,3055,0
|
|
20240719,174500,168130585,3055,3055,3055,3055,0
|
|
20240719,174400,168130585,3055,3055,3055,3055,0
|
|
20240719,174300,168130585,3055,3055,3055,3055,811
|
|
20240719,174200,168130585,3055,3055,3055,3055,0
|
|
20240719,174100,168130585,3055,3055,3055,3055,0
|
|
20240719,174000,168130585,3055,3055,3055,3055,0
|
|
20240719,173900,168130585,3055,3055,3055,3055,0
|
|
20240719,173800,168130585,3055,3055,3055,3055,0
|
|
20240719,173700,168130585,3055,3055,3055,3055,0
|
|
20240719,173600,168130585,3055,3055,3055,3055,0
|
|
20240719,173500,168130585,3055,3055,3055,3055,0
|
|
20240719,173400,168130585,3055,3055,3055,3055,0
|
|
20240719,173300,168130585,3055,3055,3055,3055,0
|
|
20240719,173200,168130585,3055,3055,3055,3055,0
|
|
20240719,173100,168130585,3055,3055,3055,3055,0
|
|
20240719,173000,168130585,3055,3055,3055,3055,0
|
|
20240719,172900,168130585,3055,3055,3055,3055,0
|
|
20240719,172800,168130585,3055,3055,3055,3055,0
|
|
20240719,172700,168130585,3055,3055,3055,3055,0
|
|
20240719,172600,168130585,3055,3055,3055,3055,0
|
|
20240719,172500,168130585,3055,3055,3055,3055,0
|
|
20240719,172400,168130585,3055,3055,3055,3055,0
|
|
20240719,172300,168130585,3055,3055,3055,3055,0
|
|
20240719,172200,168130585,3055,3055,3055,3055,0
|
|
20240719,172100,168130585,3055,3055,3055,3055,0
|
|
20240719,172000,168130585,3055,3055,3055,3055,0
|
|
20240719,171900,168130585,3055,3055,3055,3055,0
|
|
20240719,171800,168130585,3055,3055,3055,3055,0
|
|
20240719,171700,168130585,3055,3055,3055,3055,0
|
|
20240719,171600,168130585,3055,3055,3055,3055,0
|
|
20240719,171500,168130585,3055,3055,3055,3055,0
|
|
20240719,171400,168130585,3055,3055,3055,3055,0
|
|
20240719,171300,168130585,3055,3055,3055,3055,811
|
|
20240719,171200,168130585,3055,3055,3055,3055,0
|
|
20240719,171100,168130585,3055,3055,3055,3055,0
|
|
20240719,171000,168130585,3055,3055,3055,3055,0
|
|
20240719,170900,168130585,3055,3055,3055,3055,0
|
|
20240719,170800,168130585,3055,3055,3055,3055,0
|
|
20240719,170700,168130585,3055,3055,3055,3055,0
|
|
20240719,170600,168130585,3055,3055,3055,3055,0
|
|
20240719,170500,168130585,3055,3055,3055,3055,0
|
|
20240719,170400,168130585,3055,3055,3055,3055,0
|
|
20240719,170300,168130585,3055,3055,3055,3055,0
|
|
20240719,170200,168130585,3055,3055,3055,3055,0
|
|
20240719,170100,168130585,3055,3055,3055,3055,0
|
|
20240719,170000,168130585,3055,3055,3055,3055,0
|
|
20240719,165900,168130585,3055,3055,3055,3055,0
|
|
20240719,165800,168130585,3055,3055,3055,3055,0
|
|
20240719,165700,168130585,3055,3055,3055,3055,0
|
|
20240719,165600,168130585,3055,3055,3055,3055,0
|
|
20240719,165500,168130585,3055,3055,3055,3055,0
|
|
20240719,165400,168130585,3055,3055,3055,3055,0
|
|
20240719,165300,168130585,3055,3055,3055,3055,0
|
|
20240719,165200,168130585,3055,3055,3055,3055,0
|
|
20240719,165100,168130585,3055,3055,3055,3055,0
|
|
20240719,165000,168130585,3055,3055,3055,3055,0
|
|
20240719,164900,168130585,3055,3055,3055,3055,0
|
|
20240719,164800,168130585,3055,3055,3055,3055,0
|
|
20240719,164700,168130585,3055,3055,3055,3055,0
|
|
20240719,164600,168130585,3055,3055,3055,3055,0
|
|
20240719,164500,168130585,3055,3055,3055,3055,0
|
|
20240719,164400,168130585,3055,3055,3055,3055,0
|
|
20240719,164300,168130585,3055,3055,3055,3055,811
|
|
20240719,164200,168130585,3055,3055,3055,3055,0
|
|
20240719,164100,168130585,3055,3055,3055,3055,0
|
|
20240719,164000,168130585,3055,3055,3055,3055,0
|
|
20240719,163900,168130585,3055,3055,3055,3055,0
|
|
20240719,163800,168130585,3055,3055,3055,3055,0
|
|
20240719,163700,168130585,3055,3055,3055,3055,0
|
|
20240719,163600,168130585,3055,3055,3055,3055,0
|
|
20240719,163500,168130585,3055,3055,3055,3055,0
|
|
20240719,163400,168130585,3055,3055,3055,3055,0
|
|
20240719,163300,168130585,3055,3055,3055,3055,0
|
|
20240719,163200,168130585,3055,3055,3055,3055,0
|
|
20240719,163100,168130585,3055,3055,3055,3055,0
|
|
20240719,163000,168130585,3055,3055,3055,3055,0
|
|
20240719,162900,168130585,3055,3055,3055,3055,0
|
|
20240719,162800,168130585,3055,3055,3055,3055,0
|
|
20240719,162700,168130585,3055,3055,3055,3055,0
|
|
20240719,162600,168130585,3055,3055,3055,3055,0
|
|
20240719,162500,168130585,3055,3055,3055,3055,0
|
|
20240719,162400,168130585,3055,3055,3055,3055,0
|
|
20240719,162300,168130585,3055,3055,3055,3055,0
|
|
20240719,162200,168130585,3055,3055,3055,3055,0
|
|
20240719,162100,168130585,3055,3055,3055,3055,0
|
|
20240719,162000,168130585,3055,3055,3055,3055,0
|
|
20240719,161900,168130585,3055,3055,3055,3055,0
|
|
20240719,161800,168130585,3055,3055,3055,3055,0
|
|
20240719,161700,168130585,3055,3055,3055,3055,0
|
|
20240719,161600,168130585,3055,3055,3055,3055,0
|
|
20240719,161500,168130585,3055,3055,3055,3055,0
|
|
20240719,161400,168130585,3055,3055,3055,3055,0
|
|
20240719,161300,168130585,3055,3055,3055,3055,811
|
|
20240719,161200,168130585,3055,3055,3055,3055,0
|
|
20240719,161100,168130585,3055,3055,3055,3055,0
|
|
20240719,161000,168130585,3055,3055,3055,3055,0
|
|
20240719,160900,168130585,3055,3055,3055,3055,0
|
|
20240719,160800,168130585,3055,3055,3055,3055,0
|
|
20240719,160700,168130585,3055,3055,3055,3055,0
|
|
20240719,160600,168130585,3055,3055,3055,3055,0
|
|
20240719,160500,168130585,3055,3055,3055,3055,0
|
|
20240719,160400,168130585,3055,3055,3055,3055,0
|
|
20240719,160300,168130585,3055,3055,3055,3055,0
|
|
20240719,160200,168130585,3055,3055,3055,3055,0
|
|
20240719,160100,168130585,3055,3055,3055,3055,0
|
|
20240719,160000,168130585,3055,3055,3055,3055,0
|
|
20240719,155900,168130585,3055,3055,3055,3055,0
|
|
20240719,155800,168130585,3055,3055,3055,3055,0
|
|
20240719,155700,168130585,3055,3055,3055,3055,0
|
|
20240719,155600,168130585,3055,3055,3055,3055,0
|
|
20240719,155500,168130585,3055,3055,3055,3055,0
|
|
20240719,155400,168130585,3055,3055,3055,3055,0
|
|
20240719,155300,168130585,3055,3055,3055,3055,0
|
|
20240719,155200,168130585,3055,3055,3055,3055,0
|
|
20240719,155100,168130585,3055,3055,3055,3055,0
|
|
20240719,155000,168130585,3055,3055,3055,3055,0
|
|
20240719,154900,168130585,3055,3055,3055,3055,0
|
|
20240719,154800,168130585,3055,3055,3055,3055,0
|
|
20240719,154700,168130585,3055,3055,3055,3055,0
|
|
20240719,154600,168130585,3055,3055,3055,3055,0
|
|
20240719,154500,168130585,3055,3055,3055,3055,0
|
|
20240719,154400,168130585,3055,3055,3055,3055,0
|
|
20240719,154300,168130585,3055,3055,3055,3055,811
|
|
20240719,154200,168130585,3055,3055,3055,3055,0
|
|
20240719,154100,168130585,3055,3055,3055,3055,0
|
|
20240719,154000,168130585,3055,3055,3055,3055,0
|
|
20240719,153900,168130585,3055,3055,3055,3055,0
|
|
20240719,153800,168130585,3055,3055,3055,3055,0
|
|
20240719,153700,168130585,3055,3055,3055,3055,0
|
|
20240719,153600,168130585,3055,3055,3055,3055,0
|
|
20240719,153500,168130585,3055,3055,3055,3055,0
|
|
20240719,153400,168130585,3055,3055,3055,3055,0
|
|
20240719,153300,168130585,3055,3055,3055,3055,0
|
|
20240719,153200,168130585,3055,3055,3055,3055,0
|
|
20240719,153100,168130585,3055,3055,3055,3055,0
|
|
20240719,153000,168130585,3055,3055,3055,3055,811
|
|
20240719,152900,165652980,3055,3055,3055,3055,0
|
|
20240719,152800,165652980,3055,3055,3055,3055,0
|
|
20240719,152700,165652980,3055,3055,3055,3055,0
|
|
20240719,152600,165652980,3055,3055,3055,3055,0
|
|
20240719,152500,165652980,3055,3055,3055,3055,0
|
|
20240719,152400,165652980,3055,3055,3055,3055,0
|
|
20240719,152300,165652980,3055,3055,3055,3055,0
|
|
20240719,152200,165652980,3055,3055,3055,3055,0
|
|
20240719,152100,165652980,3055,3055,3055,3055,0
|
|
20240719,152000,165652980,3055,3055,3055,3055,0
|
|
20240719,151900,165652980,3055,3055,3055,3055,0
|
|
20240719,151800,165652980,3055,3055,3055,3055,32
|
|
20240719,151700,165555220,3055,3055,3055,3055,23
|
|
20240719,151600,165484955,3055,3055,3055,3055,33
|
|
20240719,151500,165384140,3055,3050,3055,3050,23
|
|
20240719,151400,165313955,3050,3055,3055,3045,35
|
|
20240719,151300,165207145,3055,3055,3055,3050,54
|
|
20240719,151200,165042275,3055,3055,3055,3050,302
|
|
20240719,151100,164121060,3055,3055,3055,3050,140
|
|
20240719,151000,163693915,3055,3055,3055,3055,29
|
|
20240719,150900,163605320,3055,3055,3055,3040,10035
|
|
20240719,150800,133046840,3055,3055,3055,3050,33
|
|
20240719,150700,132946055,3055,3055,3055,3055,85
|
|
20240719,150600,132686380,3055,3055,3055,3055,145
|
|
20240719,150500,132243405,3055,3055,3055,3055,40
|
|
20240719,150400,132121205,3055,3055,3055,3055,17
|
|
20240719,150300,132069270,3055,3055,3055,3050,16
|
|
20240719,150200,132020395,3055,3055,3055,3055,11
|
|
20240719,150100,131986790,3055,3055,3055,3055,5
|
|
20240719,150000,131971515,3055,3055,3055,3055,5
|
|
20240719,145900,131956240,3055,3055,3055,3055,1
|
|
20240719,145800,131953185,3050,3055,3055,3050,140
|
|
20240719,145700,131526180,3055,3055,3055,3055,1
|
|
20240719,145600,131523125,3055,3055,3055,3055,2
|
|
20240719,145500,131517015,3055,3055,3055,3050,3
|
|
20240719,145400,131507855,3055,3055,3055,3055,84
|
|
20240719,145300,131251235,3055,3055,3055,3055,2
|
|
20240719,145200,131245125,3055,3055,3055,3055,1
|
|
20240719,145100,131242070,3050,3055,3055,3050,20
|
|
20240719,145000,131181030,3055,3055,3055,3050,409
|
|
20240719,144900,129933535,3055,3055,3055,3055,14
|
|
20240719,144800,129890765,3055,3055,3055,3055,4
|
|
20240719,144700,129878545,3055,3050,3055,3050,4
|
|
20240719,144600,129866340,3055,3055,3055,3055,0
|
|
20240719,144500,129866340,3055,3055,3055,3055,1
|
|
20240719,144400,129863285,3055,3055,3055,3055,1
|
|
20240719,144300,129860230,3055,3055,3055,3055,11
|
|
20240719,144200,129826625,3055,3055,3055,3055,4
|
|
20240719,144100,129814405,3055,3055,3055,3055,1
|
|
20240719,144000,129811350,3055,3055,3055,3055,1
|
|
20240719,143900,129808295,3055,3055,3055,3055,0
|
|
20240719,143800,129808295,3055,3055,3055,3055,1
|
|
20240719,143700,129805240,3055,3055,3055,3055,1
|
|
20240719,143600,129802185,3055,3055,3055,3055,10
|
|
20240719,143500,129771635,3055,3055,3055,3055,15
|
|
20240719,143400,129725810,3055,3055,3055,3055,2
|
|
20240719,143300,129719700,3060,3055,3060,3055,705
|
|
20240719,143200,127565920,3055,3055,3055,3055,4
|
|
20240719,143100,127553700,3055,3055,3055,3055,1
|
|
20240719,143000,127550645,3055,3050,3055,3050,10
|
|
20240719,142900,127520140,3055,3055,3055,3050,120
|
|
20240719,142800,127154130,3050,3055,3055,3050,3
|
|
20240719,142700,127144975,3050,3050,3055,3050,59
|
|
20240719,142600,126965020,3050,3050,3055,3050,30
|
|
20240719,142500,126873515,3050,3055,3055,3050,101
|
|
20240719,142400,126564965,3050,3050,3055,3050,40
|
|
20240719,142300,126442960,3050,3055,3055,3050,19
|
|
20240719,142200,126384960,3050,3050,3050,3050,22
|
|
20240719,142100,126317860,3055,3050,3055,3050,283
|
|
20240719,142000,125453315,3055,3050,3055,3050,13
|
|
20240719,141900,125413660,3055,3055,3055,3055,19
|
|
20240719,141800,125355615,3055,3055,3055,3055,0
|
|
20240719,141700,125355615,3055,3050,3055,3050,10
|
|
20240719,141600,125325110,3055,3055,3055,3055,1
|
|
20240719,141500,125322055,3055,3055,3055,3055,0
|
|
20240719,141400,125322055,3055,3055,3055,3055,1
|
|
20240719,141300,125319000,3050,3055,3055,3050,335
|
|
20240719,141200,124297245,3050,3055,3055,3050,101
|
|
20240719,141100,123989190,3050,3050,3050,3050,33
|
|
20240719,141000,123888540,3055,3050,3055,3050,10
|
|
20240719,140900,123858035,3055,3055,3055,3055,1
|
|
20240719,140800,123854980,3055,3055,3055,3055,0
|
|
20240719,140700,123854980,3055,3055,3055,3050,18
|
|
20240719,140600,123800030,3055,3055,3055,3055,0
|
|
20240719,140500,123800030,3055,3055,3055,3055,1
|
|
20240719,140400,123796975,3050,3050,3050,3050,13
|
|
20240719,140300,123757325,3055,3055,3055,3055,0
|
|
20240719,140200,123757325,3055,3055,3055,3055,0
|
|
20240719,140100,123757325,3055,3045,3055,3045,1062
|
|
20240719,140000,120518190,3050,3055,3055,3050,200
|
|
20240719,135900,119908185,3050,3050,3050,3050,10
|
|
20240719,135800,119877685,3050,3050,3050,3050,0
|
|
20240719,135700,119877685,3050,3055,3055,3050,17
|
|
20240719,135600,119825790,3050,3050,3050,3050,20
|
|
20240719,135500,119764790,3050,3050,3050,3050,0
|
|
20240719,135400,119764790,3050,3050,3050,3050,9
|
|
20240719,135300,119737340,3055,3055,3055,3055,0
|
|
20240719,135200,119737340,3055,3055,3055,3055,0
|
|
20240719,135100,119737340,3055,3055,3055,3050,12
|
|
20240719,135000,119700725,3055,3055,3055,3055,1
|
|
20240719,134900,119697670,3055,3055,3055,3055,0
|
|
20240719,134800,119697670,3055,3055,3055,3055,3
|
|
20240719,134700,119688505,3050,3050,3050,3050,8
|
|
20240719,134600,119664105,3055,3055,3055,3055,51
|
|
20240719,134500,119508300,3055,3055,3055,3055,0
|
|
20240719,134400,119508300,3055,3050,3055,3045,11
|
|
20240719,134300,119474760,3055,3055,3055,3055,174
|
|
20240719,134200,118943190,3055,3050,3055,3050,158
|
|
20240719,134100,118461265,3050,3050,3050,3045,15
|
|
20240719,134000,118415555,3050,3050,3050,3050,1
|
|
20240719,133900,118412505,3050,3050,3050,3050,8
|
|
20240719,133800,118388105,3050,3050,3055,3050,820
|
|
20240719,133700,115887095,3055,3055,3055,3055,0
|
|
20240719,133600,115887095,3055,3055,3055,3055,0
|
|
20240719,133500,115887095,3055,3055,3055,3055,3
|
|
20240719,133400,115877930,3050,3050,3050,3050,9
|
|
20240719,133300,115850480,3055,3055,3055,3055,0
|
|
20240719,133200,115850480,3055,3055,3055,3055,0
|
|
20240719,133100,115850480,3055,3050,3055,3050,17
|
|
20240719,133000,115798585,3055,3055,3055,3055,20
|
|
20240719,132900,115737485,3055,3055,3055,3055,9
|
|
20240719,132800,115709990,3050,3050,3050,3050,9
|
|
20240719,132700,115682540,3055,3055,3055,3055,0
|
|
20240719,132600,115682540,3055,3055,3055,3055,9
|
|
20240719,132500,115655045,3050,3050,3050,3050,9
|
|
20240719,132400,115627595,3050,3050,3050,3050,0
|
|
20240719,132300,115627595,3050,3050,3050,3050,50
|
|
20240719,132200,115475095,3050,3050,3050,3050,0
|
|
20240719,132100,115475095,3050,3050,3050,3050,8
|
|
20240719,132000,115450695,3055,3055,3055,3055,0
|
|
20240719,131900,115450695,3055,3055,3055,3055,1
|
|
20240719,131800,115447640,3055,3050,3055,3050,61
|
|
20240719,131700,115261575,3050,3050,3050,3050,10
|
|
20240719,131600,115231075,3045,3045,3045,3045,0
|
|
20240719,131500,115231075,3045,3050,3050,3045,51
|
|
20240719,131400,115075770,3050,3050,3050,3050,9
|
|
20240719,131300,115048320,3045,3045,3045,3045,0
|
|
20240719,131200,115048320,3045,3045,3045,3045,163
|
|
20240719,131100,114551985,3055,3055,3055,3055,11
|
|
20240719,131000,114518380,3045,3045,3045,3045,0
|
|
20240719,130900,114518380,3045,3055,3055,3045,4010
|
|
20240719,130800,102298550,3055,3055,3055,3055,50
|
|
20240719,130700,102145800,3050,3050,3050,3050,1
|
|
20240719,130600,102142750,3055,3055,3055,3055,100
|
|
20240719,130500,101837250,3060,3060,3060,3060,0
|
|
20240719,130400,101837250,3060,3055,3060,3055,2
|
|
20240719,130300,101831135,3050,3050,3050,3050,0
|
|
20240719,130200,101831135,3050,3050,3050,3050,9
|
|
20240719,130100,101803685,3050,3050,3050,3050,1
|
|
20240719,130000,101800635,3050,3050,3050,3050,0
|
|
20240719,125900,101800635,3050,3050,3050,3045,496
|
|
20240719,125800,100287875,3060,3055,3060,3055,10
|
|
20240719,125700,100257280,3055,3055,3055,3055,0
|
|
20240719,125600,100257280,3055,3055,3055,3055,10
|
|
20240719,125500,100226730,3060,3060,3060,3055,7
|
|
20240719,125400,100205335,3055,3055,3055,3055,6
|
|
20240719,125300,100187005,3055,3055,3055,3055,1
|
|
20240719,125200,100183950,3050,3050,3050,3050,9
|
|
20240719,125100,100156500,3050,3050,3050,3050,20
|
|
20240719,125000,100095500,3055,3055,3055,3055,2
|
|
20240719,124900,100089390,3050,3055,3055,3050,9
|
|
20240719,124800,100061935,3055,3055,3055,3055,0
|
|
20240719,124700,100061935,3055,3055,3055,3055,0
|
|
20240719,124600,100061935,3055,3055,3055,3055,0
|
|
20240719,124500,100061935,3055,3055,3055,3055,0
|
|
20240719,124400,100061935,3055,3055,3055,3055,0
|
|
20240719,124300,100061935,3055,3055,3055,3055,201
|
|
20240719,124200,99447880,3060,3060,3060,3060,2
|
|
20240719,124100,99441760,3055,3055,3055,3055,0
|
|
20240719,124000,99441760,3055,3055,3055,3055,6
|
|
20240719,123900,99423430,3055,3055,3055,3055,2
|
|
20240719,123800,99417320,3060,3055,3060,3055,11
|
|
20240719,123700,99383705,3060,3060,3060,3060,0
|
|
20240719,123600,99383705,3060,3060,3060,3060,13
|
|
20240719,123500,99343925,3060,3060,3060,3060,3
|
|
20240719,123400,99334745,3060,3060,3060,3060,982
|
|
20240719,123300,96329825,3060,3055,3060,3055,31
|
|
20240719,123200,96235095,3060,3060,3060,3060,0
|
|
20240719,123100,96235095,3060,3060,3060,3060,11
|
|
20240719,123000,96201435,3060,3050,3060,3050,21
|
|
20240719,122900,96137305,3055,3055,3055,3055,1
|
|
20240719,122800,96134250,3045,3050,3050,3045,389
|
|
20240719,122700,94948900,3050,3050,3050,3050,0
|
|
20240719,122600,94948900,3050,3050,3050,3050,0
|
|
20240719,122500,94948900,3050,3050,3050,3050,0
|
|
20240719,122400,94948900,3050,3050,3050,3050,4
|
|
20240719,122300,94936700,3055,3055,3055,3055,65
|
|
20240719,122200,94738125,3050,3050,3050,3050,1
|
|
20240719,122100,94735075,3060,3050,3060,3050,5
|
|
20240719,122000,94719790,3055,3055,3055,3050,13
|
|
20240719,121900,94680125,3055,3050,3055,3050,4
|
|
20240719,121800,94667915,3050,3050,3050,3050,0
|
|
20240719,121700,94667915,3050,3050,3050,3050,9
|
|
20240719,121600,94640465,3055,3055,3055,3055,1
|
|
20240719,121500,94637410,3055,3055,3055,3055,1
|
|
20240719,121400,94634355,3050,3050,3050,3050,0
|
|
20240719,121300,94634355,3050,3050,3050,3050,8
|
|
20240719,121200,94609955,3055,3055,3055,3055,0
|
|
20240719,121100,94609955,3055,3055,3055,3055,1
|
|
20240719,121000,94606900,3050,3050,3050,3050,9
|
|
20240719,120900,94579450,3055,3050,3055,3050,38
|
|
20240719,120800,94463540,3055,3055,3055,3055,1
|
|
20240719,120700,94460485,3050,3050,3050,3050,1385
|
|
20240719,120600,90236235,3050,3050,3060,3050,164
|
|
20240719,120500,89735515,3050,3050,3050,3050,0
|
|
20240719,120400,89735515,3050,3050,3050,3050,49
|
|
20240719,120300,89586065,3060,3050,3060,3050,21
|
|
20240719,120200,89522005,3055,3055,3060,3055,316
|
|
20240719,120100,88556565,3055,3055,3055,3055,2
|
|
20240719,120000,88550455,3060,3060,3060,3060,5
|
|
20240719,115900,88535155,3060,3060,3060,3060,27
|
|
20240719,115800,88452535,3060,3060,3060,3060,0
|
|
20240719,115700,88452535,3060,3055,3060,3050,41
|
|
20240719,115600,88327175,3055,3055,3055,3055,5
|
|
20240719,115500,88311900,3055,3055,3055,3055,0
|
|
20240719,115400,88311900,3055,3055,3055,3055,0
|
|
20240719,115300,88311900,3055,3055,3055,3055,0
|
|
20240719,115200,88311900,3055,3055,3055,3055,50
|
|
20240719,115100,88159150,3055,3055,3055,3055,8
|
|
20240719,115000,88134710,3060,3060,3060,3060,0
|
|
20240719,114900,88134710,3060,3060,3060,3060,0
|
|
20240719,114800,88134710,3060,3060,3060,3060,0
|
|
20240719,114700,88134710,3060,3060,3060,3060,0
|
|
20240719,114600,88134710,3060,3060,3060,3060,3
|
|
20240719,114500,88125530,3060,3060,3060,3060,11
|
|
20240719,114400,88091870,3060,3060,3060,3060,0
|
|
20240719,114300,88091870,3060,3060,3060,3055,3
|
|
20240719,114200,88082695,3060,3060,3060,3060,0
|
|
20240719,114100,88082695,3060,3060,3060,3060,0
|
|
20240719,114000,88082695,3060,3060,3060,3060,1
|
|
20240719,113900,88079635,3060,3060,3060,3060,171
|
|
20240719,113800,87556375,3060,3060,3060,3060,1
|
|
20240719,113700,87553315,3060,3060,3060,3060,0
|
|
20240719,113600,87553315,3060,3060,3060,3060,1
|
|
20240719,113500,87550255,3060,3060,3060,3060,0
|
|
20240719,113400,87550255,3060,3060,3060,3060,0
|
|
20240719,113300,87550255,3060,3055,3060,3055,290
|
|
20240719,113200,86664300,3060,3060,3060,3060,0
|
|
20240719,113100,86664300,3060,3060,3060,3060,0
|
|
20240719,113000,86664300,3060,3060,3060,3060,1
|
|
20240719,112900,86661240,3060,3060,3060,3060,1
|
|
20240719,112800,86658180,3065,3065,3065,3065,0
|
|
20240719,112700,86658180,3065,3065,3065,3065,0
|
|
20240719,112600,86658180,3065,3065,3065,3065,0
|
|
20240719,112500,86658180,3065,3065,3065,3065,0
|
|
20240719,112400,86658180,3065,3060,3065,3060,23
|
|
20240719,112300,86587725,3065,3065,3065,3065,0
|
|
20240719,112200,86587725,3065,3065,3065,3065,1
|
|
20240719,112100,86584660,3065,3060,3065,3060,655
|
|
20240719,112000,84580340,3060,3060,3060,3060,2
|
|
20240719,111900,84574220,3055,3050,3055,3050,398
|
|
20240719,111800,83358810,3055,3055,3055,3055,0
|
|
20240719,111700,83358810,3055,3055,3055,3055,0
|
|
20240719,111600,83358810,3055,3055,3055,3055,4
|
|
20240719,111500,83346590,3060,3060,3060,3055,41
|
|
20240719,111400,83221280,3060,3060,3060,3060,0
|
|
20240719,111300,83221280,3060,3060,3060,3060,0
|
|
20240719,111200,83221280,3060,3060,3060,3060,0
|
|
20240719,111100,83221280,3060,3055,3060,3055,3
|
|
20240719,111000,83212110,3055,3055,3055,3055,2
|
|
20240719,110900,83206000,3050,3050,3050,3050,1
|
|
20240719,110800,83202950,3055,3055,3055,3055,1
|
|
20240719,110700,83199895,3060,3055,3060,3055,17
|
|
20240719,110600,83147940,3055,3060,3060,3055,4
|
|
20240719,110500,83135710,3060,3050,3060,3050,2
|
|
20240719,110400,83129600,3050,3050,3050,3050,0
|
|
20240719,110300,83129600,3050,3050,3050,3050,50
|
|
20240719,110200,82977100,3050,3055,3055,3050,1000
|
|
20240719,110100,79927085,3050,3050,3050,3050,0
|
|
20240719,110000,79927085,3050,3050,3050,3050,0
|
|
20240719,105900,79927085,3050,3050,3050,3050,0
|
|
20240719,105800,79927085,3050,3055,3060,3050,3048
|
|
20240719,105700,70616195,3060,3060,3060,3060,296
|
|
20240719,105600,69710435,3055,3055,3055,3055,10
|
|
20240719,105500,69679885,3055,3055,3055,3055,20
|
|
20240719,105400,69618785,3055,3055,3055,3055,0
|
|
20240719,105300,69618785,3055,3060,3060,3055,151
|
|
20240719,105200,69156730,3060,3060,3060,3060,0
|
|
20240719,105100,69156730,3060,3060,3060,3060,0
|
|
20240719,105000,69156730,3060,3060,3060,3060,6
|
|
20240719,104900,69138370,3060,3060,3060,3060,0
|
|
20240719,104800,69138370,3060,3060,3060,3060,0
|
|
20240719,104700,69138370,3060,3060,3060,3060,1
|
|
20240719,104600,69135310,3060,3060,3060,3060,0
|
|
20240719,104500,69135310,3060,3060,3060,3060,0
|
|
20240719,104400,69135310,3060,3060,3060,3060,10
|
|
20240719,104300,69104710,3060,3060,3060,3060,0
|
|
20240719,104200,69104710,3060,3060,3060,3060,0
|
|
20240719,104100,69104710,3060,3060,3060,3060,22
|
|
20240719,104000,69037390,3060,3060,3060,3060,2
|
|
20240719,103900,69031270,3065,3065,3065,3065,0
|
|
20240719,103800,69031270,3065,3065,3065,3065,0
|
|
20240719,103700,69031270,3065,3060,3065,3060,2521
|
|
20240719,103600,61316910,3055,3060,3060,3055,5
|
|
20240719,103500,61301615,3060,3060,3060,3060,3
|
|
20240719,103400,61292435,3060,3060,3060,3060,213
|
|
20240719,103300,60640655,3060,3055,3060,3055,111
|
|
20240719,103200,60301545,3060,3055,3060,3055,202
|
|
20240719,103100,59684425,3055,3055,3055,3055,20
|
|
20240719,103000,59623325,3055,3055,3055,3055,0
|
|
20240719,102900,59623325,3055,3055,3055,3055,450
|
|
20240719,102800,58248575,3060,3060,3060,3060,100
|
|
20240719,102700,57942575,3060,3060,3060,3060,2
|
|
20240719,102600,57936455,3060,3060,3060,3060,0
|
|
20240719,102500,57936455,3060,3060,3060,3060,3
|
|
20240719,102400,57927275,3055,3055,3055,3055,4
|
|
20240719,102300,57915055,3055,3055,3055,3055,5
|
|
20240719,102200,57899780,3055,3055,3055,3055,4
|
|
20240719,102100,57887560,3055,3055,3055,3055,2
|
|
20240719,102000,57881450,3060,3060,3060,3060,0
|
|
20240719,101900,57881450,3060,3060,3060,3060,0
|
|
20240719,101800,57881450,3060,3060,3060,3060,1
|
|
20240719,101700,57878390,3060,3060,3060,3060,66
|
|
20240719,101600,57676430,3060,3060,3060,3060,0
|
|
20240719,101500,57676430,3060,3060,3060,3060,232
|
|
20240719,101400,56966510,3065,3065,3065,3065,11
|
|
20240719,101300,56932795,3065,3065,3065,3065,100
|
|
20240719,101200,56626295,3065,3060,3065,3060,31
|
|
20240719,101100,56531430,3060,3060,3060,3060,0
|
|
20240719,101000,56531430,3060,3060,3060,3060,503
|
|
20240719,100900,54992250,3060,3060,3060,3060,0
|
|
20240719,100800,54992250,3060,3060,3060,3060,0
|
|
20240719,100700,54992250,3060,3060,3060,3060,2
|
|
20240719,100600,54986130,3060,3060,3060,3060,2
|
|
20240719,100500,54980010,3055,3055,3055,3055,420
|
|
20240719,100400,53696910,3060,3055,3060,3055,8
|
|
20240719,100300,53672435,3060,3060,3065,3060,182
|
|
20240719,100200,53115505,3060,3065,3065,3060,9
|
|
20240719,100100,53087940,3065,3065,3065,3065,0
|
|
20240719,100000,53087940,3065,3065,3065,3065,50
|
|
20240719,095900,52934690,3065,3065,3065,3065,0
|
|
20240719,095800,52934690,3065,3065,3065,3065,0
|
|
20240719,095700,52934690,3065,3065,3065,3065,2
|
|
20240719,095600,52928560,3065,3065,3065,3065,11
|
|
20240719,095500,52894845,3065,3065,3065,3065,21
|
|
20240719,095400,52830480,3065,3065,3065,3065,0
|
|
20240719,095300,52830480,3065,3060,3065,3060,17
|
|
20240719,095200,52778425,3065,3065,3065,3065,15
|
|
20240719,095100,52732450,3065,3065,3065,3065,72
|
|
20240719,095000,52511770,3065,3060,3065,3060,92
|
|
20240719,094900,52230040,3060,3060,3060,3060,4
|
|
20240719,094800,52217800,3060,3060,3065,3060,4
|
|
20240719,094700,52205555,3065,3065,3065,3065,1
|
|
20240719,094600,52202490,3055,3060,3065,3050,63
|
|
20240719,094500,52009760,3065,3065,3065,3065,12
|
|
20240719,094400,51972980,3065,3065,3065,3065,112
|
|
20240719,094300,51629700,3065,3065,3065,3065,2
|
|
20240719,094200,51623570,3065,3065,3065,3065,6
|
|
20240719,094100,51605180,3065,3065,3065,3065,1
|
|
20240719,094000,51602115,3065,3065,3065,3065,14
|
|
20240719,093900,51559205,3065,3065,3065,3065,2
|
|
20240719,093800,51553075,3065,3065,3065,3065,25
|
|
20240719,093700,51476450,3065,3065,3065,3060,25
|
|
20240719,093600,51399855,3065,3065,3065,3065,72
|
|
20240719,093500,51179175,3065,3065,3065,3065,33
|
|
20240719,093400,51078030,3060,3060,3065,3060,655
|
|
20240719,093300,49073725,3060,3060,3060,3060,6
|
|
20240719,093200,49055365,3060,3060,3060,3060,1
|
|
20240719,093100,49052305,3060,3060,3060,3060,2
|
|
20240719,093000,49046185,3065,3065,3065,3065,58
|
|
20240719,092900,48868415,3065,3060,3065,3060,13
|
|
20240719,092800,48828630,3065,3065,3065,3065,1
|
|
20240719,092700,48825565,3060,3055,3065,3050,171
|
|
20240719,092600,48303915,3045,3055,3055,3045,4660
|
|
20240719,092500,34099140,3065,3065,3065,3065,0
|
|
20240719,092400,34099140,3065,3060,3065,3060,3
|
|
20240719,092300,34089950,3055,3060,3065,3055,91
|
|
20240719,092200,33811905,3065,3060,3065,3060,5
|
|
20240719,092100,33796590,3065,3060,3065,3060,573
|
|
20240719,092000,32043200,3065,3065,3065,3060,13
|
|
20240719,091900,32003365,3065,3060,3065,3060,121
|
|
20240719,091800,31632520,3065,3065,3065,3065,106
|
|
20240719,091700,31307630,3065,3060,3065,3060,41
|
|
20240719,091600,31182115,3065,3065,3065,3065,1
|
|
20240719,091500,31179050,3060,3065,3065,3060,143
|
|
20240719,091400,30740970,3065,3060,3065,3060,103
|
|
20240719,091300,30425780,3065,3060,3065,3060,5157
|
|
20240719,091200,14640350,3060,3060,3060,3060,133
|
|
20240719,091100,14233370,3065,3060,3065,3060,22
|
|
20240719,091000,14165945,3065,3065,3065,3065,2
|
|
20240719,090900,14159815,3065,3065,3065,3060,103
|
|
20240719,090800,13844620,3060,3065,3065,3060,8
|
|
20240719,090700,13820110,3065,3060,3065,3060,98
|
|
20240719,090600,13520220,3065,3065,3065,3065,2
|
|
20240719,090500,13514090,3070,3070,3070,3070,2
|
|
20240719,090400,13507950,3065,3070,3070,3065,328
|
|
20240719,090300,12502620,3075,3065,3075,3065,652
|
|
20240719,090200,10504225,3075,3075,3075,3075,60
|
|
20240719,090100,10319725,3075,3075,3075,3060,105
|
|
20240719,090000,9997045,3075,3075,3080,3060,3241
|