581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183800,124261075,3335,3335,3335,3335,231
|
|
20240718,183700,124261075,3335,3335,3335,3335,0
|
|
20240718,183600,124261075,3335,3335,3335,3335,0
|
|
20240718,183500,124261075,3335,3335,3335,3335,0
|
|
20240718,183400,124261075,3335,3335,3335,3335,0
|
|
20240718,183300,124261075,3335,3335,3335,3335,0
|
|
20240718,183200,124261075,3335,3335,3335,3335,0
|
|
20240718,183100,124261075,3335,3335,3335,3335,0
|
|
20240718,183000,124261075,3335,3335,3335,3335,0
|
|
20240718,182900,124261075,3335,3335,3335,3335,0
|
|
20240718,182800,124261075,3335,3335,3335,3335,0
|
|
20240718,182700,124261075,3335,3335,3335,3335,0
|
|
20240718,182600,124261075,3335,3335,3335,3335,0
|
|
20240718,182500,124261075,3335,3335,3335,3335,0
|
|
20240718,182400,124261075,3335,3335,3335,3335,0
|
|
20240718,182300,124261075,3335,3335,3335,3335,0
|
|
20240718,182200,124261075,3335,3335,3335,3335,0
|
|
20240718,182100,124261075,3335,3335,3335,3335,0
|
|
20240718,182000,124261075,3335,3335,3335,3335,0
|
|
20240718,181900,124261075,3335,3335,3335,3335,0
|
|
20240718,181800,124261075,3335,3335,3335,3335,0
|
|
20240718,181700,124261075,3335,3335,3335,3335,0
|
|
20240718,181600,124261075,3335,3335,3335,3335,0
|
|
20240718,181500,124261075,3335,3335,3335,3335,0
|
|
20240718,181400,124261075,3335,3335,3335,3335,0
|
|
20240718,181300,124261075,3335,3335,3335,3335,0
|
|
20240718,181200,124261075,3335,3335,3335,3335,0
|
|
20240718,181100,124261075,3335,3335,3335,3335,0
|
|
20240718,181000,124261075,3335,3335,3335,3335,0
|
|
20240718,180900,124261075,3335,3335,3335,3335,0
|
|
20240718,180800,124261075,3335,3335,3335,3335,231
|
|
20240718,180700,124261075,3335,3335,3335,3335,0
|
|
20240718,180600,124261075,3335,3335,3335,3335,0
|
|
20240718,180500,124261075,3335,3335,3335,3335,0
|
|
20240718,180400,124261075,3335,3335,3335,3335,0
|
|
20240718,180300,124261075,3335,3335,3335,3335,0
|
|
20240718,180200,124261075,3335,3335,3335,3335,0
|
|
20240718,180100,124261075,3335,3335,3335,3335,0
|
|
20240718,180000,124261075,3335,3335,3335,3335,0
|
|
20240718,175900,124261075,3335,3335,3335,3335,0
|
|
20240718,175800,124261075,3335,3335,3335,3335,0
|
|
20240718,175700,124261075,3335,3335,3335,3335,0
|
|
20240718,175600,124261075,3335,3335,3335,3335,0
|
|
20240718,175500,124261075,3335,3335,3335,3335,0
|
|
20240718,175400,124261075,3335,3335,3335,3335,0
|
|
20240718,175300,124261075,3335,3335,3335,3335,0
|
|
20240718,175200,124261075,3335,3335,3335,3335,0
|
|
20240718,175100,124261075,3335,3335,3335,3335,0
|
|
20240718,175000,124261075,3335,3335,3335,3335,0
|
|
20240718,174900,124261075,3335,3335,3335,3335,0
|
|
20240718,174800,124261075,3335,3335,3335,3335,0
|
|
20240718,174700,124261075,3335,3335,3335,3335,0
|
|
20240718,174600,124261075,3335,3335,3335,3335,0
|
|
20240718,174500,124261075,3335,3335,3335,3335,0
|
|
20240718,174400,124261075,3335,3335,3335,3335,0
|
|
20240718,174300,124261075,3335,3335,3335,3335,0
|
|
20240718,174200,124261075,3335,3335,3335,3335,0
|
|
20240718,174100,124261075,3335,3335,3335,3335,0
|
|
20240718,174000,124261075,3335,3335,3335,3335,0
|
|
20240718,173900,124261075,3335,3335,3335,3335,0
|
|
20240718,173800,124261075,3335,3335,3335,3335,231
|
|
20240718,173700,124261075,3335,3335,3335,3335,0
|
|
20240718,173600,124261075,3335,3335,3335,3335,0
|
|
20240718,173500,124261075,3335,3335,3335,3335,0
|
|
20240718,173400,124261075,3335,3335,3335,3335,0
|
|
20240718,173300,124261075,3335,3335,3335,3335,0
|
|
20240718,173200,124261075,3335,3335,3335,3335,0
|
|
20240718,173100,124261075,3335,3335,3335,3335,0
|
|
20240718,173000,124261075,3335,3335,3335,3335,0
|
|
20240718,172900,124261075,3335,3335,3335,3335,0
|
|
20240718,172800,124261075,3335,3335,3335,3335,0
|
|
20240718,172700,124261075,3335,3335,3335,3335,0
|
|
20240718,172600,124261075,3335,3335,3335,3335,0
|
|
20240718,172500,124261075,3335,3335,3335,3335,0
|
|
20240718,172400,124261075,3335,3335,3335,3335,0
|
|
20240718,172300,124261075,3335,3335,3335,3335,0
|
|
20240718,172200,124261075,3335,3335,3335,3335,0
|
|
20240718,172100,124261075,3335,3335,3335,3335,0
|
|
20240718,172000,124261075,3335,3335,3335,3335,0
|
|
20240718,171900,124261075,3335,3335,3335,3335,0
|
|
20240718,171800,124261075,3335,3335,3335,3335,0
|
|
20240718,171700,124261075,3335,3335,3335,3335,0
|
|
20240718,171600,124261075,3335,3335,3335,3335,0
|
|
20240718,171500,124261075,3335,3335,3335,3335,0
|
|
20240718,171400,124261075,3335,3335,3335,3335,0
|
|
20240718,171300,124261075,3335,3335,3335,3335,0
|
|
20240718,171200,124261075,3335,3335,3335,3335,0
|
|
20240718,171100,124261075,3335,3335,3335,3335,0
|
|
20240718,171000,124261075,3335,3335,3335,3335,0
|
|
20240718,170900,124261075,3335,3335,3335,3335,0
|
|
20240718,170800,124261075,3335,3335,3335,3335,231
|
|
20240718,170700,124261075,3335,3335,3335,3335,0
|
|
20240718,170600,124261075,3335,3335,3335,3335,0
|
|
20240718,170500,124261075,3335,3335,3335,3335,0
|
|
20240718,170400,124261075,3335,3335,3335,3335,0
|
|
20240718,170300,124261075,3335,3335,3335,3335,0
|
|
20240718,170200,124261075,3335,3335,3335,3335,0
|
|
20240718,170100,124261075,3335,3335,3335,3335,0
|
|
20240718,170000,124261075,3335,3335,3335,3335,0
|
|
20240718,165900,124261075,3335,3335,3335,3335,0
|
|
20240718,165800,124261075,3335,3335,3335,3335,0
|
|
20240718,165700,124261075,3335,3335,3335,3335,0
|
|
20240718,165600,124261075,3335,3335,3335,3335,0
|
|
20240718,165500,124261075,3335,3335,3335,3335,0
|
|
20240718,165400,124261075,3335,3335,3335,3335,0
|
|
20240718,165300,124261075,3335,3335,3335,3335,0
|
|
20240718,165200,124261075,3335,3335,3335,3335,0
|
|
20240718,165100,124261075,3335,3335,3335,3335,0
|
|
20240718,165000,124261075,3335,3335,3335,3335,0
|
|
20240718,164900,124261075,3335,3335,3335,3335,0
|
|
20240718,164800,124261075,3335,3335,3335,3335,0
|
|
20240718,164700,124261075,3335,3335,3335,3335,0
|
|
20240718,164600,124261075,3335,3335,3335,3335,0
|
|
20240718,164500,124261075,3335,3335,3335,3335,0
|
|
20240718,164400,124261075,3335,3335,3335,3335,0
|
|
20240718,164300,124261075,3335,3335,3335,3335,0
|
|
20240718,164200,124261075,3335,3335,3335,3335,0
|
|
20240718,164100,124261075,3335,3335,3335,3335,0
|
|
20240718,164000,124261075,3335,3335,3335,3335,0
|
|
20240718,163900,124261075,3335,3335,3335,3335,0
|
|
20240718,163800,124261075,3335,3335,3335,3335,231
|
|
20240718,163700,124261075,3335,3335,3335,3335,0
|
|
20240718,163600,124261075,3335,3335,3335,3335,0
|
|
20240718,163500,124261075,3335,3335,3335,3335,0
|
|
20240718,163400,124261075,3335,3335,3335,3335,0
|
|
20240718,163300,124261075,3335,3335,3335,3335,0
|
|
20240718,163200,124261075,3335,3335,3335,3335,0
|
|
20240718,163100,124261075,3335,3335,3335,3335,0
|
|
20240718,163000,124261075,3335,3335,3335,3335,0
|
|
20240718,162900,124261075,3335,3335,3335,3335,0
|
|
20240718,162800,124261075,3335,3335,3335,3335,0
|
|
20240718,162700,124261075,3335,3335,3335,3335,0
|
|
20240718,162600,124261075,3335,3335,3335,3335,0
|
|
20240718,162500,124261075,3335,3335,3335,3335,0
|
|
20240718,162400,124261075,3335,3335,3335,3335,0
|
|
20240718,162300,124261075,3335,3335,3335,3335,0
|
|
20240718,162200,124261075,3335,3335,3335,3335,0
|
|
20240718,162100,124261075,3335,3335,3335,3335,0
|
|
20240718,162000,124261075,3335,3335,3335,3335,0
|
|
20240718,161900,124261075,3335,3335,3335,3335,0
|
|
20240718,161800,124261075,3335,3335,3335,3335,0
|
|
20240718,161700,124261075,3335,3335,3335,3335,0
|
|
20240718,161600,124261075,3335,3335,3335,3335,0
|
|
20240718,161500,124261075,3335,3335,3335,3335,0
|
|
20240718,161400,124261075,3335,3335,3335,3335,0
|
|
20240718,161300,124261075,3335,3335,3335,3335,0
|
|
20240718,161200,124261075,3335,3335,3335,3335,0
|
|
20240718,161100,124261075,3335,3335,3335,3335,0
|
|
20240718,161000,124261075,3335,3335,3335,3335,0
|
|
20240718,160900,124261075,3335,3335,3335,3335,0
|
|
20240718,160800,124261075,3335,3335,3335,3335,231
|
|
20240718,160700,124261075,3335,3335,3335,3335,0
|
|
20240718,160600,124261075,3335,3335,3335,3335,0
|
|
20240718,160500,124261075,3335,3335,3335,3335,0
|
|
20240718,160400,124261075,3335,3335,3335,3335,0
|
|
20240718,160300,124261075,3335,3335,3335,3335,0
|
|
20240718,160200,124261075,3335,3335,3335,3335,0
|
|
20240718,160100,124261075,3335,3335,3335,3335,0
|
|
20240718,160000,124261075,3335,3335,3335,3335,0
|
|
20240718,155900,124261075,3335,3335,3335,3335,0
|
|
20240718,155800,124261075,3335,3335,3335,3335,0
|
|
20240718,155700,124261075,3335,3335,3335,3335,0
|
|
20240718,155600,124261075,3335,3335,3335,3335,0
|
|
20240718,155500,124261075,3335,3335,3335,3335,0
|
|
20240718,155400,124261075,3335,3335,3335,3335,0
|
|
20240718,155300,124261075,3335,3335,3335,3335,0
|
|
20240718,155200,124261075,3335,3335,3335,3335,0
|
|
20240718,155100,124261075,3335,3335,3335,3335,0
|
|
20240718,155000,124261075,3335,3335,3335,3335,0
|
|
20240718,154900,124261075,3335,3335,3335,3335,0
|
|
20240718,154800,124261075,3335,3335,3335,3335,0
|
|
20240718,154700,124261075,3335,3335,3335,3335,0
|
|
20240718,154600,124261075,3335,3335,3335,3335,0
|
|
20240718,154500,124261075,3335,3335,3335,3335,0
|
|
20240718,154400,124261075,3335,3335,3335,3335,0
|
|
20240718,154300,124261075,3335,3335,3335,3335,0
|
|
20240718,154200,124261075,3335,3335,3335,3335,0
|
|
20240718,154100,124261075,3335,3335,3335,3335,0
|
|
20240718,154000,124261075,3335,3335,3335,3335,0
|
|
20240718,153900,124261075,3335,3335,3335,3335,0
|
|
20240718,153800,124261075,3335,3335,3335,3335,231
|
|
20240718,153700,124261075,3335,3335,3335,3335,0
|
|
20240718,153600,124261075,3335,3335,3335,3335,0
|
|
20240718,153500,124261075,3335,3335,3335,3335,0
|
|
20240718,153400,124261075,3335,3335,3335,3335,0
|
|
20240718,153300,124261075,3335,3335,3335,3335,0
|
|
20240718,153200,124261075,3335,3335,3335,3335,0
|
|
20240718,153100,124261075,3335,3335,3335,3335,0
|
|
20240718,153000,124261075,3335,3335,3335,3335,231
|
|
20240718,152900,123490690,3335,3335,3335,3335,0
|
|
20240718,152800,123490690,3335,3335,3335,3335,0
|
|
20240718,152700,123490690,3335,3335,3335,3335,0
|
|
20240718,152600,123490690,3335,3335,3335,3335,0
|
|
20240718,152500,123490690,3335,3335,3335,3335,0
|
|
20240718,152400,123490690,3335,3335,3335,3335,0
|
|
20240718,152300,123490690,3335,3335,3335,3335,0
|
|
20240718,152200,123490690,3335,3335,3335,3335,0
|
|
20240718,152100,123490690,3335,3335,3335,3335,0
|
|
20240718,152000,123490690,3335,3335,3335,3335,0
|
|
20240718,151900,123490690,3335,3310,3335,3305,113
|
|
20240718,151800,123116645,3315,3315,3315,3315,1
|
|
20240718,151700,123113330,3315,3315,3315,3315,0
|
|
20240718,151600,123113330,3315,3315,3315,3315,0
|
|
20240718,151500,123113330,3315,3315,3315,3315,10
|
|
20240718,151400,123080180,3315,3315,3315,3315,10
|
|
20240718,151300,123047030,3315,3315,3315,3315,163
|
|
20240718,151200,122506685,3320,3320,3320,3320,1
|
|
20240718,151100,122503365,3320,3320,3320,3320,0
|
|
20240718,151000,122503365,3320,3320,3320,3320,0
|
|
20240718,150900,122503365,3320,3320,3320,3320,259
|
|
20240718,150800,121643485,3320,3320,3320,3320,450
|
|
20240718,150700,120149485,3335,3335,3335,3335,0
|
|
20240718,150600,120149485,3335,3335,3335,3335,83
|
|
20240718,150500,119872680,3335,3335,3335,3335,0
|
|
20240718,150400,119872680,3335,3325,3335,3320,417
|
|
20240718,150300,118485760,3335,3335,3335,3335,4
|
|
20240718,150200,118472420,3320,3330,3330,3320,66
|
|
20240718,150100,118253060,3330,3335,3335,3330,325
|
|
20240718,150000,117170015,3335,3335,3335,3335,0
|
|
20240718,145900,117170015,3335,3335,3335,3335,3
|
|
20240718,145800,117160010,3335,3335,3335,3335,0
|
|
20240718,145700,117160010,3335,3335,3335,3335,0
|
|
20240718,145600,117160010,3335,3335,3335,3335,0
|
|
20240718,145500,117160010,3335,3335,3335,3335,0
|
|
20240718,145400,117160010,3335,3335,3335,3335,0
|
|
20240718,145300,117160010,3335,3335,3335,3335,0
|
|
20240718,145200,117160010,3335,3330,3335,3330,50
|
|
20240718,145100,116993460,3330,3330,3330,3330,209
|
|
20240718,145000,116297490,3330,3330,3330,3330,0
|
|
20240718,144900,116297490,3330,3330,3330,3330,0
|
|
20240718,144800,116297490,3330,3330,3330,3330,0
|
|
20240718,144700,116297490,3330,3330,3330,3330,0
|
|
20240718,144600,116297490,3330,3330,3330,3330,0
|
|
20240718,144500,116297490,3330,3330,3330,3330,0
|
|
20240718,144400,116297490,3330,3330,3330,3330,0
|
|
20240718,144300,116297490,3330,3330,3330,3330,0
|
|
20240718,144200,116297490,3330,3320,3330,3320,51
|
|
20240718,144100,116128160,3320,3320,3320,3320,0
|
|
20240718,144000,116128160,3320,3320,3320,3320,1
|
|
20240718,143900,116124840,3335,3335,3335,3335,0
|
|
20240718,143800,116124840,3335,3335,3335,3335,0
|
|
20240718,143700,116124840,3335,3335,3335,3335,0
|
|
20240718,143600,116124840,3335,3335,3335,3335,0
|
|
20240718,143500,116124840,3335,3335,3335,3335,1
|
|
20240718,143400,116121505,3335,3335,3335,3335,0
|
|
20240718,143300,116121505,3335,3335,3335,3335,30
|
|
20240718,143200,116021455,3335,3335,3335,3335,0
|
|
20240718,143100,116021455,3335,3335,3335,3335,0
|
|
20240718,143000,116021455,3335,3335,3335,3335,0
|
|
20240718,142900,116021455,3335,3335,3335,3335,0
|
|
20240718,142800,116021455,3335,3335,3335,3335,0
|
|
20240718,142700,116021455,3335,3335,3335,3335,0
|
|
20240718,142600,116021455,3335,3335,3335,3335,0
|
|
20240718,142500,116021455,3335,3335,3335,3335,10
|
|
20240718,142400,115988105,3335,3335,3335,3335,0
|
|
20240718,142300,115988105,3335,3335,3335,3335,2
|
|
20240718,142200,115981435,3320,3320,3320,3320,0
|
|
20240718,142100,115981435,3320,3320,3320,3320,0
|
|
20240718,142000,115981435,3320,3320,3320,3320,6
|
|
20240718,141900,115961515,3320,3320,3320,3320,500
|
|
20240718,141800,114301515,3335,3335,3335,3335,0
|
|
20240718,141700,114301515,3335,3335,3335,3335,0
|
|
20240718,141600,114301515,3335,3335,3335,3335,0
|
|
20240718,141500,114301515,3335,3335,3335,3335,12
|
|
20240718,141400,114261495,3325,3325,3325,3325,147
|
|
20240718,141300,113772720,3325,3325,3325,3325,1
|
|
20240718,141200,113769395,3320,3320,3320,3320,1609
|
|
20240718,141100,108427515,3315,3315,3315,3315,0
|
|
20240718,141000,108427515,3315,3315,3315,3315,20
|
|
20240718,140900,108361215,3320,3320,3320,3320,1
|
|
20240718,140800,108357895,3320,3320,3320,3320,0
|
|
20240718,140700,108357895,3320,3320,3320,3315,393
|
|
20240718,140600,107053150,3320,3325,3325,3320,25
|
|
20240718,140500,106970145,3320,3320,3320,3320,8
|
|
20240718,140400,106943585,3320,3320,3320,3320,0
|
|
20240718,140300,106943585,3320,3320,3320,3320,476
|
|
20240718,140200,105363265,3320,3320,3320,3320,0
|
|
20240718,140100,105363265,3320,3320,3320,3320,0
|
|
20240718,140000,105363265,3320,3320,3320,3320,30
|
|
20240718,135900,105263665,3325,3325,3325,3325,0
|
|
20240718,135800,105263665,3325,3325,3325,3325,0
|
|
20240718,135700,105263665,3325,3325,3325,3325,0
|
|
20240718,135600,105263665,3325,3320,3325,3320,2
|
|
20240718,135500,105257020,3320,3320,3320,3320,0
|
|
20240718,135400,105257020,3320,3320,3320,3320,0
|
|
20240718,135300,105257020,3320,3320,3320,3320,1
|
|
20240718,135200,105253700,3315,3315,3315,3315,0
|
|
20240718,135100,105253700,3315,3315,3315,3315,0
|
|
20240718,135000,105253700,3315,3315,3315,3315,0
|
|
20240718,134900,105253700,3315,3315,3315,3315,0
|
|
20240718,134800,105253700,3315,3315,3315,3315,1
|
|
20240718,134700,105250385,3310,3310,3310,3310,0
|
|
20240718,134600,105250385,3310,3310,3310,3310,0
|
|
20240718,134500,105250385,3310,3310,3310,3310,0
|
|
20240718,134400,105250385,3310,3310,3310,3310,3
|
|
20240718,134300,105240455,3310,3310,3310,3310,0
|
|
20240718,134200,105240455,3310,3310,3310,3310,0
|
|
20240718,134100,105240455,3310,3310,3310,3310,0
|
|
20240718,134000,105240455,3310,3310,3310,3310,0
|
|
20240718,133900,105240455,3310,3310,3310,3310,0
|
|
20240718,133800,105240455,3310,3310,3310,3310,0
|
|
20240718,133700,105240455,3310,3320,3320,3310,1500
|
|
20240718,133600,100274945,3310,3310,3310,3310,0
|
|
20240718,133500,100274945,3310,3310,3310,3310,0
|
|
20240718,133400,100274945,3310,3310,3310,3310,0
|
|
20240718,133300,100274945,3310,3310,3310,3310,0
|
|
20240718,133200,100274945,3310,3310,3310,3310,0
|
|
20240718,133100,100274945,3310,3310,3310,3310,1
|
|
20240718,133000,100271635,3310,3315,3320,3310,336
|
|
20240718,132900,99158440,3315,3325,3325,3315,705
|
|
20240718,132800,96816920,3325,3325,3325,3325,0
|
|
20240718,132700,96816920,3325,3325,3325,3325,0
|
|
20240718,132600,96816920,3325,3330,3330,3325,50
|
|
20240718,132500,96650665,3325,3325,3325,3325,0
|
|
20240718,132400,96650665,3325,3325,3325,3325,0
|
|
20240718,132300,96650665,3325,3325,3325,3325,0
|
|
20240718,132200,96650665,3325,3325,3325,3325,0
|
|
20240718,132100,96650665,3325,3325,3325,3325,0
|
|
20240718,132000,96650665,3325,3325,3325,3325,0
|
|
20240718,131900,96650665,3325,3325,3325,3325,0
|
|
20240718,131800,96650665,3325,3325,3325,3325,44
|
|
20240718,131700,96504365,3330,3330,3330,3330,0
|
|
20240718,131600,96504365,3330,3330,3330,3330,0
|
|
20240718,131500,96504365,3330,3345,3360,3330,154
|
|
20240718,131400,95988925,3365,3345,3365,3345,53
|
|
20240718,131300,95810600,3370,3380,3380,3345,20
|
|
20240718,131200,95743165,3380,3380,3380,3380,8
|
|
20240718,131100,95716125,3380,3375,3380,3370,25
|
|
20240718,131000,95631695,3380,3375,3380,3375,21
|
|
20240718,130900,95560745,3380,3380,3380,3380,4
|
|
20240718,130800,95547225,3380,3380,3380,3380,4
|
|
20240718,130700,95533705,3380,3380,3380,3380,1
|
|
20240718,130600,95530325,3385,3385,3385,3385,0
|
|
20240718,130500,95530325,3385,3380,3385,3380,7
|
|
20240718,130400,95506650,3380,3360,3380,3335,69
|
|
20240718,130300,95274505,3385,3360,3385,3330,193
|
|
20240718,130200,94623910,3335,3355,3375,3335,24
|
|
20240718,130100,94543305,3380,3345,3380,3330,359
|
|
20240718,130000,93338280,3335,3335,3345,3335,6
|
|
20240718,125900,93318250,3345,3350,3355,3310,467
|
|
20240718,125800,91770570,3355,3355,3355,3325,139
|
|
20240718,125700,91304980,3365,3360,3365,3320,210
|
|
20240718,125600,90602505,3370,3370,3370,3320,85
|
|
20240718,125500,90317750,3335,3360,3360,3330,252
|
|
20240718,125400,89478555,3370,3370,3370,3370,97
|
|
20240718,125300,89151665,3375,3380,3380,3320,618
|
|
20240718,125200,87093150,3380,3380,3380,3380,112
|
|
20240718,125100,86714590,3380,3380,3380,3380,6
|
|
20240718,125000,86694310,3380,3380,3385,3360,997
|
|
20240718,124900,83325105,3380,3330,3385,3330,884
|
|
20240718,124800,80360810,3310,3325,3325,3310,10
|
|
20240718,124700,80327665,3350,3330,3350,3330,3
|
|
20240718,124600,80317635,3350,3310,3350,3310,3582
|
|
20240718,124500,68350545,3310,3310,3310,3310,0
|
|
20240718,124400,68350545,3310,3310,3310,3310,0
|
|
20240718,124300,68350545,3310,3310,3310,3310,0
|
|
20240718,124200,68350545,3310,3295,3310,3295,1184
|
|
20240718,124100,64434445,3305,3305,3305,3305,0
|
|
20240718,124000,64434445,3305,3280,3305,3280,673
|
|
20240718,123900,62210740,3300,3300,3300,3300,0
|
|
20240718,123800,62210740,3300,3275,3300,3275,2180
|
|
20240718,123700,55027500,3275,3275,3275,3275,0
|
|
20240718,123600,55027500,3275,3275,3275,3275,0
|
|
20240718,123500,55027500,3275,3275,3275,3275,0
|
|
20240718,123400,55027500,3275,3275,3275,3275,0
|
|
20240718,123300,55027500,3275,3275,3275,3275,0
|
|
20240718,123200,55027500,3275,3275,3275,3275,0
|
|
20240718,123100,55027500,3275,3275,3275,3275,1
|
|
20240718,123000,55024225,3280,3280,3280,3280,0
|
|
20240718,122900,55024225,3280,3280,3280,3280,0
|
|
20240718,122800,55024225,3280,3280,3280,3280,0
|
|
20240718,122700,55024225,3280,3280,3280,3280,0
|
|
20240718,122600,55024225,3280,3280,3280,3280,0
|
|
20240718,122500,55024225,3280,3280,3280,3280,0
|
|
20240718,122400,55024225,3280,3280,3280,3280,0
|
|
20240718,122300,55024225,3280,3280,3280,3280,0
|
|
20240718,122200,55024225,3280,3280,3280,3280,0
|
|
20240718,122100,55024225,3280,3280,3280,3280,0
|
|
20240718,122000,55024225,3280,3280,3280,3280,0
|
|
20240718,121900,55024225,3280,3280,3280,3280,0
|
|
20240718,121800,55024225,3280,3280,3280,3280,130
|
|
20240718,121700,54597825,3280,3270,3280,3270,155
|
|
20240718,121600,54089445,3270,3270,3270,3270,0
|
|
20240718,121500,54089445,3270,3270,3270,3270,0
|
|
20240718,121400,54089445,3270,3280,3280,3270,993
|
|
20240718,121300,50836790,3290,3290,3290,3290,0
|
|
20240718,121200,50836790,3290,3290,3290,3290,0
|
|
20240718,121100,50836790,3290,3290,3290,3290,0
|
|
20240718,121000,50836790,3290,3290,3290,3290,0
|
|
20240718,120900,50836790,3290,3290,3290,3290,1
|
|
20240718,120800,50833500,3285,3285,3285,3285,0
|
|
20240718,120700,50833500,3285,3285,3285,3285,0
|
|
20240718,120600,50833500,3285,3285,3285,3285,0
|
|
20240718,120500,50833500,3285,3285,3285,3285,0
|
|
20240718,120400,50833500,3285,3285,3285,3285,0
|
|
20240718,120300,50833500,3285,3285,3285,3285,0
|
|
20240718,120200,50833500,3285,3285,3285,3285,0
|
|
20240718,120100,50833500,3285,3285,3285,3285,0
|
|
20240718,120000,50833500,3285,3285,3285,3285,0
|
|
20240718,115900,50833500,3285,3285,3285,3285,0
|
|
20240718,115800,50833500,3285,3285,3285,3285,505
|
|
20240718,115700,49174575,3295,3295,3295,3295,0
|
|
20240718,115600,49174575,3295,3295,3295,3295,0
|
|
20240718,115500,49174575,3295,3295,3295,3295,0
|
|
20240718,115400,49174575,3295,3295,3295,3295,0
|
|
20240718,115300,49174575,3295,3295,3295,3295,0
|
|
20240718,115200,49174575,3295,3295,3295,3295,0
|
|
20240718,115100,49174575,3295,3295,3295,3295,0
|
|
20240718,115000,49174575,3295,3295,3295,3295,0
|
|
20240718,114900,49174575,3295,3295,3295,3295,0
|
|
20240718,114800,49174575,3295,3295,3295,3295,0
|
|
20240718,114700,49174575,3295,3295,3295,3295,0
|
|
20240718,114600,49174575,3295,3295,3295,3295,0
|
|
20240718,114500,49174575,3295,3295,3295,3295,0
|
|
20240718,114400,49174575,3295,3295,3295,3295,0
|
|
20240718,114300,49174575,3295,3295,3295,3295,0
|
|
20240718,114200,49174575,3295,3295,3295,3295,0
|
|
20240718,114100,49174575,3295,3295,3295,3295,0
|
|
20240718,114000,49174575,3295,3295,3295,3295,0
|
|
20240718,113900,49174575,3295,3295,3295,3295,0
|
|
20240718,113800,49174575,3295,3295,3295,3295,500
|
|
20240718,113700,47527075,3295,3295,3295,3295,0
|
|
20240718,113600,47527075,3295,3295,3295,3295,0
|
|
20240718,113500,47527075,3295,3295,3295,3295,0
|
|
20240718,113400,47527075,3295,3295,3295,3295,0
|
|
20240718,113300,47527075,3295,3295,3295,3295,0
|
|
20240718,113200,47527075,3295,3295,3295,3295,0
|
|
20240718,113100,47527075,3295,3295,3295,3295,0
|
|
20240718,113000,47527075,3295,3295,3295,3295,0
|
|
20240718,112900,47527075,3295,3295,3295,3295,0
|
|
20240718,112800,47527075,3295,3295,3295,3295,200
|
|
20240718,112700,46868075,3295,3295,3295,3295,12
|
|
20240718,112600,46828535,3295,3295,3295,3295,30
|
|
20240718,112500,46729685,3305,3305,3305,3305,0
|
|
20240718,112400,46729685,3305,3305,3305,3305,0
|
|
20240718,112300,46729685,3305,3305,3305,3305,0
|
|
20240718,112200,46729685,3305,3305,3305,3305,0
|
|
20240718,112100,46729685,3305,3305,3305,3305,0
|
|
20240718,112000,46729685,3305,3305,3305,3305,0
|
|
20240718,111900,46729685,3305,3305,3305,3305,0
|
|
20240718,111800,46729685,3305,3305,3305,3305,0
|
|
20240718,111700,46729685,3305,3305,3305,3305,0
|
|
20240718,111600,46729685,3305,3305,3305,3305,0
|
|
20240718,111500,46729685,3305,3305,3305,3305,0
|
|
20240718,111400,46729685,3305,3305,3305,3305,0
|
|
20240718,111300,46729685,3305,3280,3305,3280,24
|
|
20240718,111200,46650940,3275,3275,3275,3275,0
|
|
20240718,111100,46650940,3275,3275,3275,3275,0
|
|
20240718,111000,46650940,3275,3275,3275,3275,0
|
|
20240718,110900,46650940,3275,3275,3275,3275,0
|
|
20240718,110800,46650940,3275,3275,3275,3275,1
|
|
20240718,110700,46647665,3280,3280,3280,3280,77
|
|
20240718,110600,46395105,3275,3275,3275,3275,0
|
|
20240718,110500,46395105,3275,3275,3275,3275,0
|
|
20240718,110400,46395105,3275,3275,3275,3275,0
|
|
20240718,110300,46395105,3275,3275,3275,3275,0
|
|
20240718,110200,46395105,3275,3275,3275,3275,0
|
|
20240718,110100,46395105,3275,3275,3275,3275,0
|
|
20240718,110000,46395105,3275,3275,3275,3275,0
|
|
20240718,105900,46395105,3275,3275,3275,3275,0
|
|
20240718,105800,46395105,3275,3275,3275,3275,700
|
|
20240718,105700,44102605,3275,3275,3275,3275,0
|
|
20240718,105600,44102605,3275,3275,3275,3275,0
|
|
20240718,105500,44102605,3275,3275,3275,3275,0
|
|
20240718,105400,44102605,3275,3275,3275,3275,0
|
|
20240718,105300,44102605,3275,3275,3275,3275,0
|
|
20240718,105200,44102605,3275,3275,3275,3275,0
|
|
20240718,105100,44102605,3275,3275,3275,3275,0
|
|
20240718,105000,44102605,3275,3275,3275,3275,0
|
|
20240718,104900,44102605,3275,3275,3275,3275,10
|
|
20240718,104800,44069855,3275,3275,3275,3275,0
|
|
20240718,104700,44069855,3275,3275,3275,3275,1
|
|
20240718,104600,44066580,3285,3295,3295,3285,1330
|
|
20240718,104500,39692235,3300,3300,3300,3300,0
|
|
20240718,104400,39692235,3300,3300,3300,3300,503
|
|
20240718,104300,38032335,3305,3305,3305,3305,5
|
|
20240718,104200,38015810,3305,3305,3305,3305,0
|
|
20240718,104100,38015810,3305,3305,3305,3305,0
|
|
20240718,104000,38015810,3305,3305,3305,3305,0
|
|
20240718,103900,38015810,3305,3305,3305,3305,6
|
|
20240718,103800,37995980,3305,3305,3305,3305,0
|
|
20240718,103700,37995980,3305,3305,3305,3305,0
|
|
20240718,103600,37995980,3305,3305,3305,3305,0
|
|
20240718,103500,37995980,3305,3305,3305,3305,0
|
|
20240718,103400,37995980,3305,3305,3305,3305,0
|
|
20240718,103300,37995980,3305,3305,3305,3305,0
|
|
20240718,103200,37995980,3305,3305,3305,3305,0
|
|
20240718,103100,37995980,3305,3305,3305,3305,0
|
|
20240718,103000,37995980,3305,3305,3305,3305,502
|
|
20240718,102900,36336870,3315,3315,3315,3315,0
|
|
20240718,102800,36336870,3315,3315,3315,3315,2
|
|
20240718,102700,36330240,3305,3305,3305,3305,0
|
|
20240718,102600,36330240,3305,3305,3305,3305,0
|
|
20240718,102500,36330240,3305,3305,3305,3305,0
|
|
20240718,102400,36330240,3305,3305,3305,3305,0
|
|
20240718,102300,36330240,3305,3315,3315,3305,1000
|
|
20240718,102200,33020250,3315,3315,3315,3315,0
|
|
20240718,102100,33020250,3315,3315,3330,3315,3
|
|
20240718,102000,33010290,3330,3315,3330,3315,4
|
|
20240718,101900,32996985,3330,3310,3335,3310,1305
|
|
20240718,101800,28646965,3310,3310,3310,3310,0
|
|
20240718,101700,28646965,3310,3310,3310,3310,0
|
|
20240718,101600,28646965,3310,3310,3310,3310,0
|
|
20240718,101500,28646965,3310,3310,3310,3310,0
|
|
20240718,101400,28646965,3310,3310,3310,3310,0
|
|
20240718,101300,28646965,3310,3310,3310,3310,0
|
|
20240718,101200,28646965,3310,3310,3310,3310,0
|
|
20240718,101100,28646965,3310,3310,3310,3310,3
|
|
20240718,101000,28637035,3310,3290,3335,3290,1711
|
|
20240718,100900,22949720,3310,3310,3310,3310,0
|
|
20240718,100800,22949720,3310,3290,3310,3290,11
|
|
20240718,100700,22913330,3305,3305,3305,3305,0
|
|
20240718,100600,22913330,3305,3305,3305,3305,0
|
|
20240718,100500,22913330,3305,3290,3310,3290,16
|
|
20240718,100400,22860440,3320,3290,3320,3290,21
|
|
20240718,100300,22791175,3305,3300,3305,3290,559
|
|
20240718,100200,20945495,3300,3270,3300,3265,97
|
|
20240718,100100,20627015,3290,3265,3290,3265,15
|
|
20240718,100000,20577945,3250,3250,3250,3250,1
|
|
20240718,095900,20574695,3270,3270,3270,3270,0
|
|
20240718,095800,20574695,3270,3270,3270,3270,0
|
|
20240718,095700,20574695,3270,3270,3270,3270,0
|
|
20240718,095600,20574695,3270,3270,3270,3270,1
|
|
20240718,095500,20571425,3290,3290,3290,3290,0
|
|
20240718,095400,20571425,3290,3290,3290,3290,0
|
|
20240718,095300,20571425,3290,3290,3290,3290,0
|
|
20240718,095200,20571425,3290,3270,3290,3245,440
|
|
20240718,095100,19143510,3245,3245,3245,3245,1
|
|
20240718,095000,19140265,3240,3240,3240,3240,0
|
|
20240718,094900,19140265,3240,3240,3240,3240,0
|
|
20240718,094800,19140265,3240,3225,3240,3225,10
|
|
20240718,094700,19107940,3240,3230,3240,3225,28
|
|
20240718,094600,19017275,3210,3210,3210,3210,0
|
|
20240718,094500,19017275,3210,3210,3210,3210,0
|
|
20240718,094400,19017275,3210,3210,3210,3210,0
|
|
20240718,094300,19017275,3210,3210,3210,3210,0
|
|
20240718,094200,19017275,3210,3210,3210,3210,0
|
|
20240718,094100,19017275,3210,3210,3210,3210,0
|
|
20240718,094000,19017275,3210,3210,3210,3210,0
|
|
20240718,093900,19017275,3210,3210,3210,3210,0
|
|
20240718,093800,19017275,3210,3215,3215,3210,192
|
|
20240718,093700,18400635,3225,3225,3225,3225,506
|
|
20240718,093600,16768785,3225,3225,3225,3225,0
|
|
20240718,093500,16768785,3225,3225,3225,3225,0
|
|
20240718,093400,16768785,3225,3225,3225,3225,0
|
|
20240718,093300,16768785,3225,3225,3225,3225,0
|
|
20240718,093200,16768785,3225,3225,3225,3225,0
|
|
20240718,093100,16768785,3225,3220,3225,3220,444
|
|
20240718,093000,15338530,3220,3220,3220,3220,0
|
|
20240718,092900,15338530,3220,3220,3220,3220,90
|
|
20240718,092800,15048730,3220,3220,3220,3220,81
|
|
20240718,092700,14787910,3240,3240,3240,3240,0
|
|
20240718,092600,14787910,3240,3240,3240,3240,100
|
|
20240718,092500,14463910,3240,3240,3240,3240,300
|
|
20240718,092400,13491910,3235,3235,3235,3235,0
|
|
20240718,092300,13491910,3235,3235,3235,3235,140
|
|
20240718,092200,13039010,3240,3240,3240,3240,0
|
|
20240718,092100,13039010,3240,3240,3240,3240,0
|
|
20240718,092000,13039010,3240,3240,3240,3240,0
|
|
20240718,091900,13039010,3240,3240,3240,3240,0
|
|
20240718,091800,13039010,3240,3240,3240,3240,205
|
|
20240718,091700,12374810,3240,3240,3240,3240,0
|
|
20240718,091600,12374810,3240,3240,3240,3240,0
|
|
20240718,091500,12374810,3240,3240,3240,3240,0
|
|
20240718,091400,12374810,3240,3240,3240,3240,273
|
|
20240718,091300,11490290,3240,3240,3240,3240,80
|
|
20240718,091200,11231090,3235,3235,3235,3235,160
|
|
20240718,091100,10713490,3235,3230,3240,3205,691
|
|
20240718,091000,8480545,3205,3205,3205,3205,319
|
|
20240718,090900,7458150,3205,3215,3215,3205,681
|
|
20240718,090800,5274240,3225,3225,3225,3225,0
|
|
20240718,090700,5274240,3225,3225,3225,3225,100
|
|
20240718,090600,4951740,3225,3225,3225,3225,19
|
|
20240718,090500,4890465,3225,3225,3225,3225,0
|
|
20240718,090400,4890465,3225,3225,3225,3225,0
|
|
20240718,090300,4890465,3225,3220,3225,3215,667
|
|
20240718,090200,2741390,3240,3240,3240,3240,0
|
|
20240718,090100,2741390,3240,3245,3245,3240,844
|
|
20240718,090000,6480,3240,3240,3240,3240,2
|