690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,202700,196984055,3945,3945,3945,3945,2311
|
|
20240719,202600,196984055,3945,3945,3945,3945,0
|
|
20240719,202500,196984055,3945,3945,3945,3945,0
|
|
20240719,202400,196984055,3945,3945,3945,3945,0
|
|
20240719,202300,196984055,3945,3945,3945,3945,0
|
|
20240719,202200,196984055,3945,3945,3945,3945,0
|
|
20240719,202100,196984055,3945,3945,3945,3945,0
|
|
20240719,202000,196984055,3945,3945,3945,3945,0
|
|
20240719,201900,196984055,3945,3945,3945,3945,0
|
|
20240719,201800,196984055,3945,3945,3945,3945,0
|
|
20240719,201700,196984055,3945,3945,3945,3945,0
|
|
20240719,201600,196984055,3945,3945,3945,3945,0
|
|
20240719,201500,196984055,3945,3945,3945,3945,0
|
|
20240719,201400,196984055,3945,3945,3945,3945,0
|
|
20240719,201300,196984055,3945,3945,3945,3945,0
|
|
20240719,201200,196984055,3945,3945,3945,3945,0
|
|
20240719,201100,196984055,3945,3945,3945,3945,0
|
|
20240719,201000,196984055,3945,3945,3945,3945,0
|
|
20240719,200900,196984055,3945,3945,3945,3945,0
|
|
20240719,200800,196984055,3945,3945,3945,3945,0
|
|
20240719,200700,196984055,3945,3945,3945,3945,0
|
|
20240719,200600,196984055,3945,3945,3945,3945,0
|
|
20240719,200500,196984055,3945,3945,3945,3945,0
|
|
20240719,200400,196984055,3945,3945,3945,3945,0
|
|
20240719,200300,196984055,3945,3945,3945,3945,0
|
|
20240719,200200,196984055,3945,3945,3945,3945,0
|
|
20240719,200100,196984055,3945,3945,3945,3945,0
|
|
20240719,200000,196984055,3945,3945,3945,3945,0
|
|
20240719,195900,196984055,3945,3945,3945,3945,0
|
|
20240719,195800,196984055,3945,3945,3945,3945,0
|
|
20240719,195700,196984055,3945,3945,3945,3945,2311
|
|
20240719,195600,196984055,3945,3945,3945,3945,0
|
|
20240719,195500,196984055,3945,3945,3945,3945,0
|
|
20240719,195400,196984055,3945,3945,3945,3945,0
|
|
20240719,195300,196984055,3945,3945,3945,3945,0
|
|
20240719,195200,196984055,3945,3945,3945,3945,0
|
|
20240719,195100,196984055,3945,3945,3945,3945,0
|
|
20240719,195000,196984055,3945,3945,3945,3945,0
|
|
20240719,194900,196984055,3945,3945,3945,3945,0
|
|
20240719,194800,196984055,3945,3945,3945,3945,0
|
|
20240719,194700,196984055,3945,3945,3945,3945,0
|
|
20240719,194600,196984055,3945,3945,3945,3945,0
|
|
20240719,194500,196984055,3945,3945,3945,3945,0
|
|
20240719,194400,196984055,3945,3945,3945,3945,0
|
|
20240719,194300,196984055,3945,3945,3945,3945,0
|
|
20240719,194200,196984055,3945,3945,3945,3945,0
|
|
20240719,194100,196984055,3945,3945,3945,3945,0
|
|
20240719,194000,196984055,3945,3945,3945,3945,0
|
|
20240719,193900,196984055,3945,3945,3945,3945,0
|
|
20240719,193800,196984055,3945,3945,3945,3945,0
|
|
20240719,193700,196984055,3945,3945,3945,3945,0
|
|
20240719,193600,196984055,3945,3945,3945,3945,0
|
|
20240719,193500,196984055,3945,3945,3945,3945,0
|
|
20240719,193400,196984055,3945,3945,3945,3945,0
|
|
20240719,193300,196984055,3945,3945,3945,3945,0
|
|
20240719,193200,196984055,3945,3945,3945,3945,0
|
|
20240719,193100,196984055,3945,3945,3945,3945,0
|
|
20240719,193000,196984055,3945,3945,3945,3945,0
|
|
20240719,192900,196984055,3945,3945,3945,3945,0
|
|
20240719,192800,196984055,3945,3945,3945,3945,0
|
|
20240719,192700,196984055,3945,3945,3945,3945,2311
|
|
20240719,192600,196984055,3945,3945,3945,3945,0
|
|
20240719,192500,196984055,3945,3945,3945,3945,0
|
|
20240719,192400,196984055,3945,3945,3945,3945,0
|
|
20240719,192300,196984055,3945,3945,3945,3945,0
|
|
20240719,192200,196984055,3945,3945,3945,3945,0
|
|
20240719,192100,196984055,3945,3945,3945,3945,0
|
|
20240719,192000,196984055,3945,3945,3945,3945,0
|
|
20240719,191900,196984055,3945,3945,3945,3945,0
|
|
20240719,191800,196984055,3945,3945,3945,3945,0
|
|
20240719,191700,196984055,3945,3945,3945,3945,0
|
|
20240719,191600,196984055,3945,3945,3945,3945,0
|
|
20240719,191500,196984055,3945,3945,3945,3945,0
|
|
20240719,191400,196984055,3945,3945,3945,3945,0
|
|
20240719,191300,196984055,3945,3945,3945,3945,0
|
|
20240719,191200,196984055,3945,3945,3945,3945,0
|
|
20240719,191100,196984055,3945,3945,3945,3945,0
|
|
20240719,191000,196984055,3945,3945,3945,3945,0
|
|
20240719,190900,196984055,3945,3945,3945,3945,0
|
|
20240719,190800,196984055,3945,3945,3945,3945,0
|
|
20240719,190700,196984055,3945,3945,3945,3945,0
|
|
20240719,190600,196984055,3945,3945,3945,3945,0
|
|
20240719,190500,196984055,3945,3945,3945,3945,0
|
|
20240719,190400,196984055,3945,3945,3945,3945,0
|
|
20240719,190300,196984055,3945,3945,3945,3945,0
|
|
20240719,190200,196984055,3945,3945,3945,3945,0
|
|
20240719,190100,196984055,3945,3945,3945,3945,0
|
|
20240719,190000,196984055,3945,3945,3945,3945,0
|
|
20240719,185900,196984055,3945,3945,3945,3945,0
|
|
20240719,185800,196984055,3945,3945,3945,3945,0
|
|
20240719,185700,196984055,3945,3945,3945,3945,2311
|
|
20240719,185600,196984055,3945,3945,3945,3945,0
|
|
20240719,185500,196984055,3945,3945,3945,3945,0
|
|
20240719,185400,196984055,3945,3945,3945,3945,0
|
|
20240719,185300,196984055,3945,3945,3945,3945,0
|
|
20240719,185200,196984055,3945,3945,3945,3945,0
|
|
20240719,185100,196984055,3945,3945,3945,3945,0
|
|
20240719,185000,196984055,3945,3945,3945,3945,0
|
|
20240719,184900,196984055,3945,3945,3945,3945,0
|
|
20240719,184800,196984055,3945,3945,3945,3945,0
|
|
20240719,184700,196984055,3945,3945,3945,3945,0
|
|
20240719,184600,196984055,3945,3945,3945,3945,0
|
|
20240719,184500,196984055,3945,3945,3945,3945,0
|
|
20240719,184400,196984055,3945,3945,3945,3945,0
|
|
20240719,184300,196984055,3945,3945,3945,3945,0
|
|
20240719,184200,196984055,3945,3945,3945,3945,0
|
|
20240719,184100,196984055,3945,3945,3945,3945,0
|
|
20240719,184000,196984055,3945,3945,3945,3945,0
|
|
20240719,183900,196984055,3945,3945,3945,3945,0
|
|
20240719,183800,196984055,3945,3945,3945,3945,0
|
|
20240719,183700,196984055,3945,3945,3945,3945,0
|
|
20240719,183600,196984055,3945,3945,3945,3945,0
|
|
20240719,183500,196984055,3945,3945,3945,3945,0
|
|
20240719,183400,196984055,3945,3945,3945,3945,0
|
|
20240719,183300,196984055,3945,3945,3945,3945,0
|
|
20240719,183200,196984055,3945,3945,3945,3945,0
|
|
20240719,183100,196984055,3945,3945,3945,3945,0
|
|
20240719,183000,196984055,3945,3945,3945,3945,0
|
|
20240719,182900,196984055,3945,3945,3945,3945,0
|
|
20240719,182800,196984055,3945,3945,3945,3945,0
|
|
20240719,182700,196984055,3945,3945,3945,3945,2311
|
|
20240719,182600,196984055,3945,3945,3945,3945,0
|
|
20240719,182500,196984055,3945,3945,3945,3945,0
|
|
20240719,182400,196984055,3945,3945,3945,3945,0
|
|
20240719,182300,196984055,3945,3945,3945,3945,0
|
|
20240719,182200,196984055,3945,3945,3945,3945,0
|
|
20240719,182100,196984055,3945,3945,3945,3945,0
|
|
20240719,182000,196984055,3945,3945,3945,3945,0
|
|
20240719,181900,196984055,3945,3945,3945,3945,0
|
|
20240719,181800,196984055,3945,3945,3945,3945,0
|
|
20240719,181700,196984055,3945,3945,3945,3945,0
|
|
20240719,181600,196984055,3945,3945,3945,3945,0
|
|
20240719,181500,196984055,3945,3945,3945,3945,0
|
|
20240719,181400,196984055,3945,3945,3945,3945,0
|
|
20240719,181300,196984055,3945,3945,3945,3945,0
|
|
20240719,181200,196984055,3945,3945,3945,3945,0
|
|
20240719,181100,196984055,3945,3945,3945,3945,0
|
|
20240719,181000,196984055,3945,3945,3945,3945,0
|
|
20240719,180900,196984055,3945,3945,3945,3945,0
|
|
20240719,180800,196984055,3945,3945,3945,3945,0
|
|
20240719,180700,196984055,3945,3945,3945,3945,0
|
|
20240719,180600,196984055,3945,3945,3945,3945,0
|
|
20240719,180500,196984055,3945,3945,3945,3945,0
|
|
20240719,180400,196984055,3945,3945,3945,3945,0
|
|
20240719,180300,196984055,3945,3945,3945,3945,0
|
|
20240719,180200,196984055,3945,3945,3945,3945,0
|
|
20240719,180100,196984055,3945,3945,3945,3945,0
|
|
20240719,180000,196984055,3945,3945,3945,3945,0
|
|
20240719,175900,196984055,3945,3945,3945,3945,0
|
|
20240719,175800,196984055,3945,3945,3945,3945,0
|
|
20240719,175700,196984055,3945,3945,3945,3945,2311
|
|
20240719,175600,196984055,3945,3945,3945,3945,0
|
|
20240719,175500,196984055,3945,3945,3945,3945,0
|
|
20240719,175400,196984055,3945,3945,3945,3945,0
|
|
20240719,175300,196984055,3945,3945,3945,3945,0
|
|
20240719,175200,196984055,3945,3945,3945,3945,0
|
|
20240719,175100,196984055,3945,3945,3945,3945,0
|
|
20240719,175000,196984055,3945,3945,3945,3945,0
|
|
20240719,174900,196984055,3945,3945,3945,3945,0
|
|
20240719,174800,196984055,3945,3945,3945,3945,0
|
|
20240719,174700,196984055,3945,3945,3945,3945,0
|
|
20240719,174600,196984055,3945,3945,3945,3945,0
|
|
20240719,174500,196984055,3945,3945,3945,3945,0
|
|
20240719,174400,196984055,3945,3945,3945,3945,0
|
|
20240719,174300,196984055,3945,3945,3945,3945,0
|
|
20240719,174200,196984055,3945,3945,3945,3945,0
|
|
20240719,174100,196984055,3945,3945,3945,3945,0
|
|
20240719,174000,196984055,3945,3945,3945,3945,0
|
|
20240719,173900,196984055,3945,3945,3945,3945,0
|
|
20240719,173800,196984055,3945,3945,3945,3945,0
|
|
20240719,173700,196984055,3945,3945,3945,3945,0
|
|
20240719,173600,196984055,3945,3945,3945,3945,0
|
|
20240719,173500,196984055,3945,3945,3945,3945,0
|
|
20240719,173400,196984055,3945,3945,3945,3945,0
|
|
20240719,173300,196984055,3945,3945,3945,3945,0
|
|
20240719,173200,196984055,3945,3945,3945,3945,0
|
|
20240719,173100,196984055,3945,3945,3945,3945,0
|
|
20240719,173000,196984055,3945,3945,3945,3945,0
|
|
20240719,172900,196984055,3945,3945,3945,3945,0
|
|
20240719,172800,196984055,3945,3945,3945,3945,0
|
|
20240719,172700,196984055,3945,3945,3945,3945,2311
|
|
20240719,172600,196984055,3945,3945,3945,3945,0
|
|
20240719,172500,196984055,3945,3945,3945,3945,0
|
|
20240719,172400,196984055,3945,3945,3945,3945,0
|
|
20240719,172300,196984055,3945,3945,3945,3945,0
|
|
20240719,172200,196984055,3945,3945,3945,3945,0
|
|
20240719,172100,196984055,3945,3945,3945,3945,0
|
|
20240719,172000,196984055,3945,3945,3945,3945,0
|
|
20240719,171900,196984055,3945,3945,3945,3945,0
|
|
20240719,171800,196984055,3945,3945,3945,3945,0
|
|
20240719,171700,196984055,3945,3945,3945,3945,0
|
|
20240719,171600,196984055,3945,3945,3945,3945,0
|
|
20240719,171500,196984055,3945,3945,3945,3945,0
|
|
20240719,171400,196984055,3945,3945,3945,3945,0
|
|
20240719,171300,196984055,3945,3945,3945,3945,0
|
|
20240719,171200,196984055,3945,3945,3945,3945,0
|
|
20240719,171100,196984055,3945,3945,3945,3945,0
|
|
20240719,171000,196984055,3945,3945,3945,3945,0
|
|
20240719,170900,196984055,3945,3945,3945,3945,0
|
|
20240719,170800,196984055,3945,3945,3945,3945,0
|
|
20240719,170700,196984055,3945,3945,3945,3945,0
|
|
20240719,170600,196984055,3945,3945,3945,3945,0
|
|
20240719,170500,196984055,3945,3945,3945,3945,0
|
|
20240719,170400,196984055,3945,3945,3945,3945,0
|
|
20240719,170300,196984055,3945,3945,3945,3945,0
|
|
20240719,170200,196984055,3945,3945,3945,3945,0
|
|
20240719,170100,196984055,3945,3945,3945,3945,0
|
|
20240719,170000,196984055,3945,3945,3945,3945,0
|
|
20240719,165900,196984055,3945,3945,3945,3945,0
|
|
20240719,165800,196984055,3945,3945,3945,3945,0
|
|
20240719,165700,196984055,3945,3945,3945,3945,2311
|
|
20240719,165600,196984055,3945,3945,3945,3945,0
|
|
20240719,165500,196984055,3945,3945,3945,3945,0
|
|
20240719,165400,196984055,3945,3945,3945,3945,0
|
|
20240719,165300,196984055,3945,3945,3945,3945,0
|
|
20240719,165200,196984055,3945,3945,3945,3945,0
|
|
20240719,165100,196984055,3945,3945,3945,3945,0
|
|
20240719,165000,196984055,3945,3945,3945,3945,0
|
|
20240719,164900,196984055,3945,3945,3945,3945,0
|
|
20240719,164800,196984055,3945,3945,3945,3945,0
|
|
20240719,164700,196984055,3945,3945,3945,3945,0
|
|
20240719,164600,196984055,3945,3945,3945,3945,0
|
|
20240719,164500,196984055,3945,3945,3945,3945,0
|
|
20240719,164400,196984055,3945,3945,3945,3945,0
|
|
20240719,164300,196984055,3945,3945,3945,3945,0
|
|
20240719,164200,196984055,3945,3945,3945,3945,0
|
|
20240719,164100,196984055,3945,3945,3945,3945,0
|
|
20240719,164000,196984055,3945,3945,3945,3945,0
|
|
20240719,163900,196984055,3945,3945,3945,3945,0
|
|
20240719,163800,196984055,3945,3945,3945,3945,0
|
|
20240719,163700,196984055,3945,3945,3945,3945,0
|
|
20240719,163600,196984055,3945,3945,3945,3945,0
|
|
20240719,163500,196984055,3945,3945,3945,3945,0
|
|
20240719,163400,196984055,3945,3945,3945,3945,0
|
|
20240719,163300,196984055,3945,3945,3945,3945,0
|
|
20240719,163200,196984055,3945,3945,3945,3945,0
|
|
20240719,163100,196984055,3945,3945,3945,3945,0
|
|
20240719,163000,196984055,3945,3945,3945,3945,0
|
|
20240719,162900,196984055,3945,3945,3945,3945,0
|
|
20240719,162800,196984055,3945,3945,3945,3945,0
|
|
20240719,162700,196984055,3945,3945,3945,3945,2311
|
|
20240719,162600,196984055,3945,3945,3945,3945,0
|
|
20240719,162500,196984055,3945,3945,3945,3945,0
|
|
20240719,162400,196984055,3945,3945,3945,3945,0
|
|
20240719,162300,196984055,3945,3945,3945,3945,0
|
|
20240719,162200,196984055,3945,3945,3945,3945,0
|
|
20240719,162100,196984055,3945,3945,3945,3945,0
|
|
20240719,162000,196984055,3945,3945,3945,3945,0
|
|
20240719,161900,196984055,3945,3945,3945,3945,0
|
|
20240719,161800,196984055,3945,3945,3945,3945,0
|
|
20240719,161700,196984055,3945,3945,3945,3945,0
|
|
20240719,161600,196984055,3945,3945,3945,3945,0
|
|
20240719,161500,196984055,3945,3945,3945,3945,0
|
|
20240719,161400,196984055,3945,3945,3945,3945,0
|
|
20240719,161300,196984055,3945,3945,3945,3945,0
|
|
20240719,161200,196984055,3945,3945,3945,3945,0
|
|
20240719,161100,196984055,3945,3945,3945,3945,0
|
|
20240719,161000,196984055,3945,3945,3945,3945,0
|
|
20240719,160900,196984055,3945,3945,3945,3945,0
|
|
20240719,160800,196984055,3945,3945,3945,3945,0
|
|
20240719,160700,196984055,3945,3945,3945,3945,0
|
|
20240719,160600,196984055,3945,3945,3945,3945,0
|
|
20240719,160500,196984055,3945,3945,3945,3945,0
|
|
20240719,160400,196984055,3945,3945,3945,3945,0
|
|
20240719,160300,196984055,3945,3945,3945,3945,0
|
|
20240719,160200,196984055,3945,3945,3945,3945,0
|
|
20240719,160100,196984055,3945,3945,3945,3945,0
|
|
20240719,160000,196984055,3945,3945,3945,3945,0
|
|
20240719,155900,196984055,3945,3945,3945,3945,0
|
|
20240719,155800,196984055,3945,3945,3945,3945,0
|
|
20240719,155700,196984055,3945,3945,3945,3945,2311
|
|
20240719,155600,196984055,3945,3945,3945,3945,0
|
|
20240719,155500,196984055,3945,3945,3945,3945,0
|
|
20240719,155400,196984055,3945,3945,3945,3945,0
|
|
20240719,155300,196984055,3945,3945,3945,3945,0
|
|
20240719,155200,196984055,3945,3945,3945,3945,0
|
|
20240719,155100,196984055,3945,3945,3945,3945,0
|
|
20240719,155000,196984055,3945,3945,3945,3945,0
|
|
20240719,154900,196984055,3945,3945,3945,3945,0
|
|
20240719,154800,196984055,3945,3945,3945,3945,0
|
|
20240719,154700,196984055,3945,3945,3945,3945,0
|
|
20240719,154600,196984055,3945,3945,3945,3945,0
|
|
20240719,154500,196984055,3945,3945,3945,3945,0
|
|
20240719,154400,196984055,3945,3945,3945,3945,0
|
|
20240719,154300,196984055,3945,3945,3945,3945,0
|
|
20240719,154200,196984055,3945,3945,3945,3945,0
|
|
20240719,154100,196984055,3945,3945,3945,3945,0
|
|
20240719,154000,196984055,3945,3945,3945,3945,0
|
|
20240719,153900,196984055,3945,3945,3945,3945,0
|
|
20240719,153800,196984055,3945,3945,3945,3945,0
|
|
20240719,153700,196984055,3945,3945,3945,3945,0
|
|
20240719,153600,196984055,3945,3945,3945,3945,0
|
|
20240719,153500,196984055,3945,3945,3945,3945,0
|
|
20240719,153400,196984055,3945,3945,3945,3945,0
|
|
20240719,153300,196984055,3945,3945,3945,3945,0
|
|
20240719,153200,196984055,3945,3945,3945,3945,0
|
|
20240719,153100,196984055,3945,3945,3945,3945,0
|
|
20240719,153000,196984055,3945,3945,3945,3945,2311
|
|
20240719,152900,187867160,3975,3975,3975,3975,0
|
|
20240719,152800,187867160,3975,3975,3975,3975,0
|
|
20240719,152700,187867160,3975,3975,3975,3975,0
|
|
20240719,152600,187867160,3975,3975,3975,3975,0
|
|
20240719,152500,187867160,3975,3975,3975,3975,0
|
|
20240719,152400,187867160,3975,3975,3975,3975,0
|
|
20240719,152300,187867160,3975,3975,3975,3975,0
|
|
20240719,152200,187867160,3975,3975,3975,3975,0
|
|
20240719,152100,187867160,3975,3975,3975,3975,0
|
|
20240719,152000,187867160,3975,3975,3975,3975,0
|
|
20240719,151900,187867160,3975,3975,3975,3975,1
|
|
20240719,151800,187863185,3975,3965,3975,3945,428
|
|
20240719,151700,186171625,3980,3965,3980,3965,4
|
|
20240719,151600,186155725,3990,3990,3990,3990,1
|
|
20240719,151500,186151735,3975,3985,3985,3960,261
|
|
20240719,151400,185115700,3995,3995,3995,3995,1
|
|
20240719,151300,185111705,3970,3970,3970,3970,100
|
|
20240719,151200,184714705,3995,3975,3995,3970,52
|
|
20240719,151100,184508135,4000,4000,4000,4000,0
|
|
20240719,151000,184508135,4000,4000,4000,4000,0
|
|
20240719,150900,184508135,4000,4000,4000,4000,1
|
|
20240719,150800,184504135,3975,3975,3975,3975,1
|
|
20240719,150700,184500160,4000,3985,4000,3970,152
|
|
20240719,150600,183895030,4015,4015,4015,4015,0
|
|
20240719,150500,183895030,4015,3990,4015,3990,250
|
|
20240719,150400,182892135,4000,4000,4000,4000,0
|
|
20240719,150300,182892135,4000,4000,4000,4000,1
|
|
20240719,150200,182888135,3970,3995,3995,3970,350
|
|
20240719,150100,181495885,4000,4000,4000,4000,0
|
|
20240719,150000,181495885,4000,4000,4000,4000,0
|
|
20240719,145900,181495885,4000,4000,4000,4000,0
|
|
20240719,145800,181495885,4000,4000,4000,4000,6
|
|
20240719,145700,181471885,4000,4000,4000,4000,5
|
|
20240719,145600,181451885,3990,3990,3990,3990,0
|
|
20240719,145500,181451885,3990,3990,3990,3990,0
|
|
20240719,145400,181451885,3990,3990,3990,3990,0
|
|
20240719,145300,181451885,3990,4000,4000,3990,311
|
|
20240719,145200,180210775,4000,4000,4000,4000,0
|
|
20240719,145100,180210775,4000,4000,4000,4000,0
|
|
20240719,145000,180210775,4000,4000,4000,4000,16
|
|
20240719,144900,180146775,4005,4005,4005,4005,35
|
|
20240719,144800,180006600,4005,4005,4005,4005,8
|
|
20240719,144700,179974560,3995,3995,3995,3995,1
|
|
20240719,144600,179970565,4010,4000,4010,4000,4
|
|
20240719,144500,179954555,3990,3990,3990,3990,0
|
|
20240719,144400,179954555,3990,3990,3990,3990,1
|
|
20240719,144300,179950565,3990,3990,3990,3990,1
|
|
20240719,144200,179946575,3995,3995,3995,3995,0
|
|
20240719,144100,179946575,3995,3990,3995,3990,2
|
|
20240719,144000,179938590,4020,3995,4020,3990,32
|
|
20240719,143900,179810330,4015,3995,4015,3995,500
|
|
20240719,143800,177803880,4010,3990,4010,3990,363
|
|
20240719,143700,176348745,3980,3980,3980,3980,0
|
|
20240719,143600,176348745,3980,3990,3990,3980,8
|
|
20240719,143500,176316885,3990,3985,4000,3980,579
|
|
20240719,143400,174012130,3985,3985,3985,3985,149
|
|
20240719,143300,173418365,3995,3985,3995,3980,219
|
|
20240719,143200,172546530,3995,3995,3995,3995,0
|
|
20240719,143100,172546530,3995,3995,3995,3995,0
|
|
20240719,143000,172546530,3995,3995,3995,3995,0
|
|
20240719,142900,172546530,3995,3995,3995,3995,22
|
|
20240719,142800,172458640,3990,3990,3990,3990,0
|
|
20240719,142700,172458640,3990,3990,3990,3990,0
|
|
20240719,142600,172458640,3990,3990,3990,3990,0
|
|
20240719,142500,172458640,3990,3990,3990,3990,0
|
|
20240719,142400,172458640,3990,3990,3990,3990,0
|
|
20240719,142300,172458640,3990,3995,3995,3990,11
|
|
20240719,142200,172414710,4000,4000,4000,4000,0
|
|
20240719,142100,172414710,4000,4000,4000,4000,0
|
|
20240719,142000,172414710,4000,4000,4000,4000,0
|
|
20240719,141900,172414710,4000,4000,4000,4000,0
|
|
20240719,141800,172414710,4000,4000,4000,4000,0
|
|
20240719,141700,172414710,4000,4000,4000,4000,0
|
|
20240719,141600,172414710,4000,4000,4000,4000,0
|
|
20240719,141500,172414710,4000,4000,4000,4000,0
|
|
20240719,141400,172414710,4000,4000,4000,4000,0
|
|
20240719,141300,172414710,4000,4000,4000,4000,1
|
|
20240719,141200,172410710,4005,4005,4005,4005,0
|
|
20240719,141100,172410710,4005,4005,4005,4005,0
|
|
20240719,141000,172410710,4005,4005,4005,4005,0
|
|
20240719,140900,172410710,4005,4005,4005,4005,0
|
|
20240719,140800,172410710,4005,4005,4005,4005,35
|
|
20240719,140700,172270535,4010,4000,4010,4000,34
|
|
20240719,140600,172134415,3995,3995,3995,3995,0
|
|
20240719,140500,172134415,3995,3995,3995,3995,0
|
|
20240719,140400,172134415,3995,3995,3995,3995,1
|
|
20240719,140300,172130420,3995,3995,3995,3995,0
|
|
20240719,140200,172130420,3995,3995,3995,3995,1
|
|
20240719,140100,172126425,4000,4000,4000,4000,0
|
|
20240719,140000,172126425,4000,3995,4000,3995,31
|
|
20240719,135900,172002470,3995,3995,3995,3995,0
|
|
20240719,135800,172002470,3995,3995,3995,3995,0
|
|
20240719,135700,172002470,3995,3995,3995,3995,0
|
|
20240719,135600,172002470,3995,3995,3995,3995,3
|
|
20240719,135500,171990485,3995,3995,3995,3995,0
|
|
20240719,135400,171990485,3995,3995,3995,3995,0
|
|
20240719,135300,171990485,3995,3995,3995,3995,0
|
|
20240719,135200,171990485,3995,3995,3995,3995,0
|
|
20240719,135100,171990485,3995,3995,3995,3990,22
|
|
20240719,135000,171902645,4015,3995,4015,3995,700
|
|
20240719,134900,169092845,4005,3995,4005,3995,700
|
|
20240719,134800,166290890,3995,3995,3995,3995,0
|
|
20240719,134700,166290890,3995,3995,3995,3995,13
|
|
20240719,134600,166238955,3995,3995,3995,3995,5
|
|
20240719,134500,166218980,3990,3990,3990,3990,4
|
|
20240719,134400,166203020,3995,3995,3995,3995,0
|
|
20240719,134300,166203020,3995,3995,3995,3995,0
|
|
20240719,134200,166203020,3995,3980,3995,3980,14
|
|
20240719,134100,166147190,3980,3980,3980,3980,0
|
|
20240719,134000,166147190,3980,3980,3980,3980,0
|
|
20240719,133900,166147190,3980,3980,3980,3980,0
|
|
20240719,133800,166147190,3980,3985,3985,3980,7
|
|
20240719,133700,166119325,3995,3995,3995,3995,1
|
|
20240719,133600,166115330,3980,3980,3980,3975,101
|
|
20240719,133500,165713355,3975,3975,3975,3975,0
|
|
20240719,133400,165713355,3975,3975,3975,3975,0
|
|
20240719,133300,165713355,3975,3975,3975,3975,0
|
|
20240719,133200,165713355,3975,3975,3975,3975,0
|
|
20240719,133100,165713355,3975,3975,3975,3975,43
|
|
20240719,133000,165542430,3975,3975,3975,3975,0
|
|
20240719,132900,165542430,3975,3975,3975,3975,0
|
|
20240719,132800,165542430,3975,3975,3975,3975,0
|
|
20240719,132700,165542430,3975,3975,3975,3975,0
|
|
20240719,132600,165542430,3975,3975,3975,3975,0
|
|
20240719,132500,165542430,3975,3975,3975,3975,0
|
|
20240719,132400,165542430,3975,3975,3975,3975,4
|
|
20240719,132300,165526530,3975,3975,3975,3975,0
|
|
20240719,132200,165526530,3975,3975,3975,3975,0
|
|
20240719,132100,165526530,3975,3975,3975,3975,0
|
|
20240719,132000,165526530,3975,3975,3975,3975,0
|
|
20240719,131900,165526530,3975,3975,3975,3975,0
|
|
20240719,131800,165526530,3975,3975,3975,3975,0
|
|
20240719,131700,165526530,3975,3975,3975,3975,0
|
|
20240719,131600,165526530,3975,3975,3975,3975,0
|
|
20240719,131500,165526530,3975,3975,3975,3975,0
|
|
20240719,131400,165526530,3975,3975,3975,3975,0
|
|
20240719,131300,165526530,3975,3960,3975,3960,13
|
|
20240719,131200,165474930,3955,3955,3960,3950,1863
|
|
20240719,131100,158116005,3950,3950,3950,3950,0
|
|
20240719,131000,158116005,3950,3955,3955,3950,32
|
|
20240719,130900,157989600,3950,3965,3965,3950,488
|
|
20240719,130800,156061955,3965,3965,3965,3965,0
|
|
20240719,130700,156061955,3965,3965,3965,3965,0
|
|
20240719,130600,156061955,3965,3970,3970,3965,200
|
|
20240719,130500,155268455,3970,3970,3970,3970,0
|
|
20240719,130400,155268455,3970,3965,3970,3965,11
|
|
20240719,130300,155224835,3955,3950,3955,3950,225
|
|
20240719,130200,154334970,3955,3945,3955,3945,3
|
|
20240719,130100,154323125,3935,3940,3940,3935,639
|
|
20240719,130000,151808190,3945,3945,3945,3945,0
|
|
20240719,125900,151808190,3945,3945,3945,3945,1
|
|
20240719,125800,151804245,3945,3945,3945,3935,743
|
|
20240719,125700,148876625,3945,3945,3945,3945,0
|
|
20240719,125600,148876625,3945,3945,3945,3945,10
|
|
20240719,125500,148837175,3950,3950,3950,3950,0
|
|
20240719,125400,148837175,3950,3950,3950,3950,420
|
|
20240719,125300,147178175,3945,3945,3945,3945,0
|
|
20240719,125200,147178175,3945,3945,3945,3945,0
|
|
20240719,125100,147178175,3945,3950,3970,3945,1407
|
|
20240719,125000,141602445,3955,3955,3955,3955,0
|
|
20240719,124900,141602445,3955,3955,3955,3955,0
|
|
20240719,124800,141602445,3955,3955,3955,3955,0
|
|
20240719,124700,141602445,3955,3950,3955,3950,2
|
|
20240719,124600,141594540,3945,3945,3945,3945,0
|
|
20240719,124500,141594540,3945,3945,3945,3945,0
|
|
20240719,124400,141594540,3945,3945,3945,3945,0
|
|
20240719,124300,141594540,3945,3945,3945,3945,0
|
|
20240719,124200,141594540,3945,3945,3945,3945,33
|
|
20240719,124100,141464355,3945,3950,3950,3935,1269
|
|
20240719,124000,136462510,3955,3955,3955,3955,0
|
|
20240719,123900,136462510,3955,3955,3955,3955,1
|
|
20240719,123800,136458555,3955,3955,3955,3955,37
|
|
20240719,123700,136312220,3955,3955,3955,3955,0
|
|
20240719,123600,136312220,3955,3955,3955,3955,87
|
|
20240719,123500,135968135,3955,3955,3955,3955,0
|
|
20240719,123400,135968135,3955,3955,3955,3955,1
|
|
20240719,123300,135964180,3955,3955,3955,3955,27
|
|
20240719,123200,135857395,3960,3960,3960,3960,0
|
|
20240719,123100,135857395,3960,3960,3960,3960,37
|
|
20240719,123000,135710875,3960,3960,3960,3960,0
|
|
20240719,122900,135710875,3960,3960,3960,3960,0
|
|
20240719,122800,135710875,3960,3970,3970,3960,559
|
|
20240719,122700,133496880,3970,3970,3970,3970,0
|
|
20240719,122600,133496880,3970,3970,3970,3970,0
|
|
20240719,122500,133496880,3970,3970,3970,3970,0
|
|
20240719,122400,133496880,3970,3970,3970,3970,0
|
|
20240719,122300,133496880,3970,3970,3970,3970,0
|
|
20240719,122200,133496880,3970,3970,3970,3970,0
|
|
20240719,122100,133496880,3970,3970,3970,3970,100
|
|
20240719,122000,133099880,3970,3970,3970,3970,0
|
|
20240719,121900,133099880,3970,3970,3970,3970,0
|
|
20240719,121800,133099880,3970,3970,3970,3970,14
|
|
20240719,121700,133044300,3970,3970,3970,3970,0
|
|
20240719,121600,133044300,3970,3970,3970,3970,0
|
|
20240719,121500,133044300,3970,3970,3970,3970,55
|
|
20240719,121400,132825950,3965,3965,3965,3965,0
|
|
20240719,121300,132825950,3965,3965,3965,3965,11
|
|
20240719,121200,132782335,3970,3970,3970,3970,0
|
|
20240719,121100,132782335,3970,3970,3970,3970,0
|
|
20240719,121000,132782335,3970,3970,3970,3970,0
|
|
20240719,120900,132782335,3970,3970,3970,3970,0
|
|
20240719,120800,132782335,3970,3970,3970,3970,0
|
|
20240719,120700,132782335,3970,3970,3970,3970,0
|
|
20240719,120600,132782335,3970,3970,3970,3970,0
|
|
20240719,120500,132782335,3970,3970,3970,3970,0
|
|
20240719,120400,132782335,3970,3970,3970,3970,0
|
|
20240719,120300,132782335,3970,3970,3970,3970,4
|
|
20240719,120200,132766455,3970,3970,3970,3970,0
|
|
20240719,120100,132766455,3970,3970,3970,3970,1
|
|
20240719,120000,132762485,3975,3975,3975,3975,0
|
|
20240719,115900,132762485,3975,3975,3975,3975,0
|
|
20240719,115800,132762485,3975,3970,3975,3970,2
|
|
20240719,115700,132754540,3960,3965,3965,3960,154
|
|
20240719,115600,132144590,3975,3975,3975,3975,0
|
|
20240719,115500,132144590,3975,3975,3975,3975,0
|
|
20240719,115400,132144590,3975,3975,3975,3975,0
|
|
20240719,115300,132144590,3975,3975,3975,3975,0
|
|
20240719,115200,132144590,3975,3970,3975,3970,3
|
|
20240719,115100,132132675,3965,3965,3965,3965,0
|
|
20240719,115000,132132675,3965,3965,3965,3965,0
|
|
20240719,114900,132132675,3965,3965,3965,3965,0
|
|
20240719,114800,132132675,3965,3965,3965,3965,128
|
|
20240719,114700,131625155,3975,3955,3975,3955,2
|
|
20240719,114600,131617225,3955,3955,3955,3955,21
|
|
20240719,114500,131534170,3950,3945,3955,3945,113
|
|
20240719,114400,131088330,3950,3950,3950,3950,0
|
|
20240719,114300,131088330,3950,3950,3950,3950,0
|
|
20240719,114200,131088330,3950,3935,3950,3935,4
|
|
20240719,114100,131072560,3950,3945,3950,3945,2
|
|
20240719,114000,131064665,3940,3940,3940,3940,0
|
|
20240719,113900,131064665,3940,3940,3940,3940,450
|
|
20240719,113800,129291665,3950,3950,3950,3950,0
|
|
20240719,113700,129291665,3950,3945,3950,3945,2
|
|
20240719,113600,129283770,3940,3940,3940,3940,121
|
|
20240719,113500,128807030,3950,3950,3950,3950,0
|
|
20240719,113400,128807030,3950,3950,3950,3950,0
|
|
20240719,113300,128807030,3950,3950,3950,3950,0
|
|
20240719,113200,128807030,3950,3950,3950,3940,817
|
|
20240719,113100,125587100,3965,3965,3965,3965,0
|
|
20240719,113000,125587100,3965,3960,3965,3960,200
|
|
20240719,112900,124794105,3965,3965,3965,3965,0
|
|
20240719,112800,124794105,3965,3965,3965,3965,0
|
|
20240719,112700,124794105,3965,3965,3965,3965,0
|
|
20240719,112600,124794105,3965,3960,3965,3960,15
|
|
20240719,112500,124734645,3950,3950,3950,3950,0
|
|
20240719,112400,124734645,3950,3950,3950,3950,0
|
|
20240719,112300,124734645,3950,3950,3950,3950,2
|
|
20240719,112200,124726745,3950,3950,3950,3950,8
|
|
20240719,112100,124695145,3950,3965,3965,3945,2028
|
|
20240719,112000,116687880,3970,3970,3970,3970,0
|
|
20240719,111900,116687880,3970,3970,3970,3970,0
|
|
20240719,111800,116687880,3970,3970,3970,3970,0
|
|
20240719,111700,116687880,3970,3970,3970,3970,0
|
|
20240719,111600,116687880,3970,3970,3970,3970,0
|
|
20240719,111500,116687880,3970,3970,3970,3970,0
|
|
20240719,111400,116687880,3970,3970,3970,3970,0
|
|
20240719,111300,116687880,3970,3970,3970,3970,0
|
|
20240719,111200,116687880,3970,3965,3970,3965,6
|
|
20240719,111100,116664065,3965,3965,3965,3965,199
|
|
20240719,111000,115875030,3975,3970,3975,3970,44
|
|
20240719,110900,115700345,3970,3970,3970,3970,59
|
|
20240719,110800,115466115,3970,3970,3970,3970,0
|
|
20240719,110700,115466115,3970,3975,3975,3970,59
|
|
20240719,110600,115231605,3980,3980,3980,3980,0
|
|
20240719,110500,115231605,3980,3980,3980,3980,0
|
|
20240719,110400,115231605,3980,3980,3980,3980,0
|
|
20240719,110300,115231605,3980,3980,3980,3980,0
|
|
20240719,110200,115231605,3980,3980,3980,3980,0
|
|
20240719,110100,115231605,3980,3980,3980,3980,0
|
|
20240719,110000,115231605,3980,3975,3980,3975,7
|
|
20240719,105900,115203755,3975,3970,3975,3970,5
|
|
20240719,105800,115183895,3970,3970,3970,3970,0
|
|
20240719,105700,115183895,3970,3970,3970,3970,0
|
|
20240719,105600,115183895,3970,3970,3970,3970,0
|
|
20240719,105500,115183895,3970,3970,3970,3970,0
|
|
20240719,105400,115183895,3970,3970,3970,3970,0
|
|
20240719,105300,115183895,3970,3970,3970,3970,0
|
|
20240719,105200,115183895,3970,3970,3970,3970,0
|
|
20240719,105100,115183895,3970,3970,3970,3970,0
|
|
20240719,105000,115183895,3970,3970,3970,3970,0
|
|
20240719,104900,115183895,3970,3970,3970,3970,0
|
|
20240719,104800,115183895,3970,3970,3970,3970,0
|
|
20240719,104700,115183895,3970,3970,3970,3970,82
|
|
20240719,104600,114858355,3970,3970,3970,3970,17
|
|
20240719,104500,114790865,3970,3970,3970,3970,0
|
|
20240719,104400,114790865,3970,3970,3970,3970,0
|
|
20240719,104300,114790865,3970,3970,3970,3970,172
|
|
20240719,104200,114108025,3965,3960,3965,3960,4
|
|
20240719,104100,114092170,3960,3960,3960,3960,2
|
|
20240719,104000,114084250,3955,3950,3955,3950,102
|
|
20240719,103900,113681090,3950,3950,3950,3950,0
|
|
20240719,103800,113681090,3950,3950,3950,3950,105
|
|
20240719,103700,113266340,3955,3965,3965,3950,1435
|
|
20240719,103600,107592690,3965,3960,3975,3960,107
|
|
20240719,103500,107167515,3970,3960,3970,3950,145
|
|
20240719,103400,106593325,3970,3960,3975,3960,53
|
|
20240719,103300,106382840,3975,3950,3975,3950,153
|
|
20240719,103200,105778450,3950,3950,3950,3950,0
|
|
20240719,103100,105778450,3950,3950,3950,3950,0
|
|
20240719,103000,105778450,3950,3950,3950,3950,50
|
|
20240719,102900,105580950,3950,3950,3950,3950,3
|
|
20240719,102800,105569100,3970,3960,3970,3960,1275
|
|
20240719,102700,100507360,3970,3970,3970,3970,20
|
|
20240719,102600,100427960,3965,3955,3965,3955,23
|
|
20240719,102500,100336905,3955,3960,3965,3955,205
|
|
20240719,102400,99524135,3935,3935,3935,3935,0
|
|
20240719,102300,99524135,3935,3935,3935,3935,0
|
|
20240719,102200,99524135,3935,3950,3950,3935,500
|
|
20240719,102100,97551695,3960,3960,3960,3960,4
|
|
20240719,102000,97535855,3950,3950,3950,3950,0
|
|
20240719,101900,97535855,3950,3940,3950,3940,213
|
|
20240719,101800,96694520,3930,3950,3950,3930,1888
|
|
20240719,101700,89256650,3955,3965,3965,3955,313
|
|
20240719,101600,88017105,3970,3985,3985,3970,1967
|
|
20240719,101500,80194655,3990,3990,3990,3990,879
|
|
20240719,101400,76687445,4000,4000,4000,4000,0
|
|
20240719,101300,76687445,4000,4000,4000,4000,0
|
|
20240719,101200,76687445,4000,4000,4000,4000,0
|
|
20240719,101100,76687445,4000,4000,4010,3995,14
|
|
20240719,101000,76631410,3990,3990,3990,3990,0
|
|
20240719,100900,76631410,3990,4000,4000,3990,268
|
|
20240719,100800,75562045,4005,4015,4015,4005,833
|
|
20240719,100700,72223225,4020,4020,4020,4020,0
|
|
20240719,100600,72223225,4020,4020,4020,4020,16
|
|
20240719,100500,72158905,4020,4020,4020,4020,0
|
|
20240719,100400,72158905,4020,4020,4020,4020,0
|
|
20240719,100300,72158905,4020,4020,4020,4020,0
|
|
20240719,100200,72158905,4020,4020,4020,4020,0
|
|
20240719,100100,72158905,4020,4020,4020,4020,1000
|
|
20240719,100000,68138905,4015,4020,4020,4015,578
|
|
20240719,095900,65816560,4020,4020,4020,4020,0
|
|
20240719,095800,65816560,4020,4020,4020,4020,175
|
|
20240719,095700,65113060,4020,4020,4020,4020,10
|
|
20240719,095600,65072860,4020,4020,4020,4020,676
|
|
20240719,095500,62355340,4020,4020,4020,4020,87
|
|
20240719,095400,62005600,4020,4020,4020,4020,0
|
|
20240719,095300,62005600,4020,4025,4025,4020,187
|
|
20240719,095200,61253490,4025,4025,4025,4025,0
|
|
20240719,095100,61253490,4025,4025,4025,4025,0
|
|
20240719,095000,61253490,4025,4020,4025,4020,106
|
|
20240719,094900,60826945,4020,4020,4020,4020,0
|
|
20240719,094800,60826945,4020,4020,4020,4020,0
|
|
20240719,094700,60826945,4020,4025,4025,4020,301
|
|
20240719,094600,59616865,4025,4030,4030,4025,339
|
|
20240719,094500,58252140,4025,4025,4025,4025,0
|
|
20240719,094400,58252140,4025,4020,4035,4020,780
|
|
20240719,094300,55110145,4020,4015,4020,4015,228
|
|
20240719,094200,54194585,4020,4020,4020,4020,11
|
|
20240719,094100,54150365,4020,4020,4020,4020,50
|
|
20240719,094000,53949365,4020,4010,4020,4010,131
|
|
20240719,093900,53423555,4010,3975,4010,3975,1082
|
|
20240719,093800,49098040,3985,3975,3985,3965,457
|
|
20240719,093700,47280925,3970,3970,3970,3970,0
|
|
20240719,093600,47280925,3970,3970,3970,3970,0
|
|
20240719,093500,47280925,3970,3980,3980,3970,2
|
|
20240719,093400,47272975,3980,3980,3980,3980,31
|
|
20240719,093300,47149595,3975,3955,3975,3955,534
|
|
20240719,093200,45033240,3955,3960,3960,3955,128
|
|
20240719,093100,44526420,3960,3960,3960,3960,0
|
|
20240719,093000,44526420,3960,3960,3960,3960,0
|
|
20240719,092900,44526420,3960,3965,3965,3955,532
|
|
20240719,092800,42422140,3965,3965,3965,3965,64
|
|
20240719,092700,42168380,3960,3965,3965,3960,6
|
|
20240719,092600,42144595,3960,3960,3960,3960,0
|
|
20240719,092500,42144595,3960,3960,3960,3960,36
|
|
20240719,092400,42002035,3960,3945,3960,3945,78
|
|
20240719,092300,41693910,3950,3955,3955,3945,165
|
|
20240719,092200,41042805,3955,3955,3955,3955,0
|
|
20240719,092100,41042805,3955,3955,3955,3955,24
|
|
20240719,092000,40947885,3945,3945,3945,3945,3
|
|
20240719,091900,40936050,3945,3955,3985,3945,22
|
|
20240719,091800,40849210,3945,3945,3950,3935,522
|
|
20240719,091700,38789805,3935,3935,3935,3935,1
|
|
20240719,091600,38785870,3935,3925,3935,3920,116
|
|
20240719,091500,38329460,3910,3935,3935,3910,791
|
|
20240719,091400,35231965,3905,4000,4000,3905,2369
|
|
20240719,091300,25933525,3980,3980,3980,3980,0
|
|
20240719,091200,25933525,3980,3980,3980,3980,0
|
|
20240719,091100,25933525,3980,3980,3980,3980,408
|
|
20240719,091000,24309685,4000,4000,4000,3975,1008
|
|
20240719,090900,20277710,4000,4000,4000,4000,111
|
|
20240719,090800,19833710,3995,3990,3995,3990,1600
|
|
20240719,090700,13442335,3995,3965,3995,3965,1695
|
|
20240719,090600,6687720,3965,3965,3965,3965,0
|
|
20240719,090500,6687720,3965,3965,3965,3965,0
|
|
20240719,090400,6687720,3965,3965,3990,3965,36
|
|
20240719,090300,6544880,3955,3940,3955,3940,883
|
|
20240719,090200,3061745,3905,3925,3930,3905,496
|
|
20240719,090100,1120095,3940,3940,3940,3930,179
|
|
20240719,090000,416580,3930,3930,3930,3930,106
|