627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192400,265628090,2830,2830,2830,2830,4628
|
|
20240718,192300,265628090,2830,2830,2830,2830,0
|
|
20240718,192200,265628090,2830,2830,2830,2830,0
|
|
20240718,192100,265628090,2830,2830,2830,2830,0
|
|
20240718,192000,265628090,2830,2830,2830,2830,0
|
|
20240718,191900,265628090,2830,2830,2830,2830,0
|
|
20240718,191800,265628090,2830,2830,2830,2830,0
|
|
20240718,191700,265628090,2830,2830,2830,2830,0
|
|
20240718,191600,265628090,2830,2830,2830,2830,0
|
|
20240718,191500,265628090,2830,2830,2830,2830,0
|
|
20240718,191400,265628090,2830,2830,2830,2830,0
|
|
20240718,191300,265628090,2830,2830,2830,2830,0
|
|
20240718,191200,265628090,2830,2830,2830,2830,0
|
|
20240718,191100,265628090,2830,2830,2830,2830,0
|
|
20240718,191000,265628090,2830,2830,2830,2830,0
|
|
20240718,190900,265628090,2830,2830,2830,2830,0
|
|
20240718,190800,265628090,2830,2830,2830,2830,0
|
|
20240718,190700,265628090,2830,2830,2830,2830,0
|
|
20240718,190600,265628090,2830,2830,2830,2830,0
|
|
20240718,190500,265628090,2830,2830,2830,2830,0
|
|
20240718,190400,265628090,2830,2830,2830,2830,0
|
|
20240718,190300,265628090,2830,2830,2830,2830,0
|
|
20240718,190200,265628090,2830,2830,2830,2830,0
|
|
20240718,190100,265628090,2830,2830,2830,2830,0
|
|
20240718,190000,265628090,2830,2830,2830,2830,0
|
|
20240718,185900,265628090,2830,2830,2830,2830,0
|
|
20240718,185800,265628090,2830,2830,2830,2830,0
|
|
20240718,185700,265628090,2830,2830,2830,2830,0
|
|
20240718,185600,265628090,2830,2830,2830,2830,0
|
|
20240718,185500,265628090,2830,2830,2830,2830,0
|
|
20240718,185400,265628090,2830,2830,2830,2830,4628
|
|
20240718,185300,265628090,2830,2830,2830,2830,0
|
|
20240718,185200,265628090,2830,2830,2830,2830,0
|
|
20240718,185100,265628090,2830,2830,2830,2830,0
|
|
20240718,185000,265628090,2830,2830,2830,2830,0
|
|
20240718,184900,265628090,2830,2830,2830,2830,0
|
|
20240718,184800,265628090,2830,2830,2830,2830,0
|
|
20240718,184700,265628090,2830,2830,2830,2830,0
|
|
20240718,184600,265628090,2830,2830,2830,2830,0
|
|
20240718,184500,265628090,2830,2830,2830,2830,0
|
|
20240718,184400,265628090,2830,2830,2830,2830,0
|
|
20240718,184300,265628090,2830,2830,2830,2830,0
|
|
20240718,184200,265628090,2830,2830,2830,2830,0
|
|
20240718,184100,265628090,2830,2830,2830,2830,0
|
|
20240718,184000,265628090,2830,2830,2830,2830,0
|
|
20240718,183900,265628090,2830,2830,2830,2830,0
|
|
20240718,183800,265628090,2830,2830,2830,2830,0
|
|
20240718,183700,265628090,2830,2830,2830,2830,0
|
|
20240718,183600,265628090,2830,2830,2830,2830,0
|
|
20240718,183500,265628090,2830,2830,2830,2830,0
|
|
20240718,183400,265628090,2830,2830,2830,2830,0
|
|
20240718,183300,265628090,2830,2830,2830,2830,0
|
|
20240718,183200,265628090,2830,2830,2830,2830,0
|
|
20240718,183100,265628090,2830,2830,2830,2830,0
|
|
20240718,183000,265628090,2830,2830,2830,2830,0
|
|
20240718,182900,265628090,2830,2830,2830,2830,0
|
|
20240718,182800,265628090,2830,2830,2830,2830,0
|
|
20240718,182700,265628090,2830,2830,2830,2830,0
|
|
20240718,182600,265628090,2830,2830,2830,2830,0
|
|
20240718,182500,265628090,2830,2830,2830,2830,0
|
|
20240718,182400,265628090,2830,2830,2830,2830,4628
|
|
20240718,182300,265628090,2830,2830,2830,2830,0
|
|
20240718,182200,265628090,2830,2830,2830,2830,0
|
|
20240718,182100,265628090,2830,2830,2830,2830,0
|
|
20240718,182000,265628090,2830,2830,2830,2830,0
|
|
20240718,181900,265628090,2830,2830,2830,2830,0
|
|
20240718,181800,265628090,2830,2830,2830,2830,0
|
|
20240718,181700,265628090,2830,2830,2830,2830,0
|
|
20240718,181600,265628090,2830,2830,2830,2830,0
|
|
20240718,181500,265628090,2830,2830,2830,2830,0
|
|
20240718,181400,265628090,2830,2830,2830,2830,0
|
|
20240718,181300,265628090,2830,2830,2830,2830,0
|
|
20240718,181200,265628090,2830,2830,2830,2830,0
|
|
20240718,181100,265628090,2830,2830,2830,2830,0
|
|
20240718,181000,265628090,2830,2830,2830,2830,0
|
|
20240718,180900,265628090,2830,2830,2830,2830,0
|
|
20240718,180800,265628090,2830,2830,2830,2830,0
|
|
20240718,180700,265628090,2830,2830,2830,2830,0
|
|
20240718,180600,265628090,2830,2830,2830,2830,0
|
|
20240718,180500,265628090,2830,2830,2830,2830,0
|
|
20240718,180400,265628090,2830,2830,2830,2830,0
|
|
20240718,180300,265628090,2830,2830,2830,2830,0
|
|
20240718,180200,265628090,2830,2830,2830,2830,0
|
|
20240718,180100,265628090,2830,2830,2830,2830,0
|
|
20240718,180000,265628090,2830,2830,2830,2830,0
|
|
20240718,175900,265628090,2830,2830,2830,2830,0
|
|
20240718,175800,265628090,2830,2830,2830,2830,0
|
|
20240718,175700,265628090,2830,2830,2830,2830,0
|
|
20240718,175600,265628090,2830,2830,2830,2830,0
|
|
20240718,175500,265628090,2830,2830,2830,2830,0
|
|
20240718,175400,265628090,2830,2830,2830,2830,4628
|
|
20240718,175300,265628090,2830,2830,2830,2830,0
|
|
20240718,175200,265628090,2830,2830,2830,2830,0
|
|
20240718,175100,265628090,2830,2830,2830,2830,0
|
|
20240718,175000,265628090,2830,2830,2830,2830,0
|
|
20240718,174900,265628090,2830,2830,2830,2830,0
|
|
20240718,174800,265628090,2830,2830,2830,2830,0
|
|
20240718,174700,265628090,2830,2830,2830,2830,0
|
|
20240718,174600,265628090,2830,2830,2830,2830,0
|
|
20240718,174500,265628090,2830,2830,2830,2830,0
|
|
20240718,174400,265628090,2830,2830,2830,2830,0
|
|
20240718,174300,265628090,2830,2830,2830,2830,0
|
|
20240718,174200,265628090,2830,2830,2830,2830,0
|
|
20240718,174100,265628090,2830,2830,2830,2830,0
|
|
20240718,174000,265628090,2830,2830,2830,2830,0
|
|
20240718,173900,265628090,2830,2830,2830,2830,0
|
|
20240718,173800,265628090,2830,2830,2830,2830,0
|
|
20240718,173700,265628090,2830,2830,2830,2830,0
|
|
20240718,173600,265628090,2830,2830,2830,2830,0
|
|
20240718,173500,265628090,2830,2830,2830,2830,0
|
|
20240718,173400,265628090,2830,2830,2830,2830,0
|
|
20240718,173300,265628090,2830,2830,2830,2830,0
|
|
20240718,173200,265628090,2830,2830,2830,2830,0
|
|
20240718,173100,265628090,2830,2830,2830,2830,0
|
|
20240718,173000,265628090,2830,2830,2830,2830,0
|
|
20240718,172900,265628090,2830,2830,2830,2830,0
|
|
20240718,172800,265628090,2830,2830,2830,2830,0
|
|
20240718,172700,265628090,2830,2830,2830,2830,0
|
|
20240718,172600,265628090,2830,2830,2830,2830,0
|
|
20240718,172500,265628090,2830,2830,2830,2830,0
|
|
20240718,172400,265628090,2830,2830,2830,2830,4628
|
|
20240718,172300,265628090,2830,2830,2830,2830,0
|
|
20240718,172200,265628090,2830,2830,2830,2830,0
|
|
20240718,172100,265628090,2830,2830,2830,2830,0
|
|
20240718,172000,265628090,2830,2830,2830,2830,0
|
|
20240718,171900,265628090,2830,2830,2830,2830,0
|
|
20240718,171800,265628090,2830,2830,2830,2830,0
|
|
20240718,171700,265628090,2830,2830,2830,2830,0
|
|
20240718,171600,265628090,2830,2830,2830,2830,0
|
|
20240718,171500,265628090,2830,2830,2830,2830,0
|
|
20240718,171400,265628090,2830,2830,2830,2830,0
|
|
20240718,171300,265628090,2830,2830,2830,2830,0
|
|
20240718,171200,265628090,2830,2830,2830,2830,0
|
|
20240718,171100,265628090,2830,2830,2830,2830,0
|
|
20240718,171000,265628090,2830,2830,2830,2830,0
|
|
20240718,170900,265628090,2830,2830,2830,2830,0
|
|
20240718,170800,265628090,2830,2830,2830,2830,0
|
|
20240718,170700,265628090,2830,2830,2830,2830,0
|
|
20240718,170600,265628090,2830,2830,2830,2830,0
|
|
20240718,170500,265628090,2830,2830,2830,2830,0
|
|
20240718,170400,265628090,2830,2830,2830,2830,0
|
|
20240718,170300,265628090,2830,2830,2830,2830,0
|
|
20240718,170200,265628090,2830,2830,2830,2830,0
|
|
20240718,170100,265628090,2830,2830,2830,2830,0
|
|
20240718,170000,265628090,2830,2830,2830,2830,0
|
|
20240718,165900,265628090,2830,2830,2830,2830,0
|
|
20240718,165800,265628090,2830,2830,2830,2830,0
|
|
20240718,165700,265628090,2830,2830,2830,2830,0
|
|
20240718,165600,265628090,2830,2830,2830,2830,0
|
|
20240718,165500,265628090,2830,2830,2830,2830,0
|
|
20240718,165400,265628090,2830,2830,2830,2830,4628
|
|
20240718,165300,265628090,2830,2830,2830,2830,0
|
|
20240718,165200,265628090,2830,2830,2830,2830,0
|
|
20240718,165100,265628090,2830,2830,2830,2830,0
|
|
20240718,165000,265628090,2830,2830,2830,2830,0
|
|
20240718,164900,265628090,2830,2830,2830,2830,0
|
|
20240718,164800,265628090,2830,2830,2830,2830,0
|
|
20240718,164700,265628090,2830,2830,2830,2830,0
|
|
20240718,164600,265628090,2830,2830,2830,2830,0
|
|
20240718,164500,265628090,2830,2830,2830,2830,0
|
|
20240718,164400,265628090,2830,2830,2830,2830,0
|
|
20240718,164300,265628090,2830,2830,2830,2830,0
|
|
20240718,164200,265628090,2830,2830,2830,2830,0
|
|
20240718,164100,265628090,2830,2830,2830,2830,0
|
|
20240718,164000,265628090,2830,2830,2830,2830,0
|
|
20240718,163900,265628090,2830,2830,2830,2830,0
|
|
20240718,163800,265628090,2830,2830,2830,2830,0
|
|
20240718,163700,265628090,2830,2830,2830,2830,0
|
|
20240718,163600,265628090,2830,2830,2830,2830,0
|
|
20240718,163500,265628090,2830,2830,2830,2830,0
|
|
20240718,163400,265628090,2830,2830,2830,2830,0
|
|
20240718,163300,265628090,2830,2830,2830,2830,0
|
|
20240718,163200,265628090,2830,2830,2830,2830,0
|
|
20240718,163100,265628090,2830,2830,2830,2830,0
|
|
20240718,163000,265628090,2830,2830,2830,2830,0
|
|
20240718,162900,265628090,2830,2830,2830,2830,0
|
|
20240718,162800,265628090,2830,2830,2830,2830,0
|
|
20240718,162700,265628090,2830,2830,2830,2830,0
|
|
20240718,162600,265628090,2830,2830,2830,2830,0
|
|
20240718,162500,265628090,2830,2830,2830,2830,0
|
|
20240718,162400,265628090,2830,2830,2830,2830,4628
|
|
20240718,162300,265628090,2830,2830,2830,2830,0
|
|
20240718,162200,265628090,2830,2830,2830,2830,0
|
|
20240718,162100,265628090,2830,2830,2830,2830,0
|
|
20240718,162000,265628090,2830,2830,2830,2830,0
|
|
20240718,161900,265628090,2830,2830,2830,2830,0
|
|
20240718,161800,265628090,2830,2830,2830,2830,0
|
|
20240718,161700,265628090,2830,2830,2830,2830,0
|
|
20240718,161600,265628090,2830,2830,2830,2830,0
|
|
20240718,161500,265628090,2830,2830,2830,2830,0
|
|
20240718,161400,265628090,2830,2830,2830,2830,0
|
|
20240718,161300,265628090,2830,2830,2830,2830,0
|
|
20240718,161200,265628090,2830,2830,2830,2830,0
|
|
20240718,161100,265628090,2830,2830,2830,2830,0
|
|
20240718,161000,265628090,2830,2830,2830,2830,0
|
|
20240718,160900,265628090,2830,2830,2830,2830,0
|
|
20240718,160800,265628090,2830,2830,2830,2830,0
|
|
20240718,160700,265628090,2830,2830,2830,2830,0
|
|
20240718,160600,265628090,2830,2830,2830,2830,0
|
|
20240718,160500,265628090,2830,2830,2830,2830,0
|
|
20240718,160400,265628090,2830,2830,2830,2830,0
|
|
20240718,160300,265628090,2830,2830,2830,2830,0
|
|
20240718,160200,265628090,2830,2830,2830,2830,0
|
|
20240718,160100,265628090,2830,2830,2830,2830,0
|
|
20240718,160000,265628090,2830,2830,2830,2830,0
|
|
20240718,155900,265628090,2830,2830,2830,2830,0
|
|
20240718,155800,265628090,2830,2830,2830,2830,0
|
|
20240718,155700,265628090,2830,2830,2830,2830,0
|
|
20240718,155600,265628090,2830,2830,2830,2830,0
|
|
20240718,155500,265628090,2830,2830,2830,2830,0
|
|
20240718,155400,265628090,2830,2830,2830,2830,4628
|
|
20240718,155300,265628090,2830,2830,2830,2830,0
|
|
20240718,155200,265628090,2830,2830,2830,2830,0
|
|
20240718,155100,265628090,2830,2830,2830,2830,0
|
|
20240718,155000,265628090,2830,2830,2830,2830,0
|
|
20240718,154900,265628090,2830,2830,2830,2830,0
|
|
20240718,154800,265628090,2830,2830,2830,2830,0
|
|
20240718,154700,265628090,2830,2830,2830,2830,0
|
|
20240718,154600,265628090,2830,2830,2830,2830,0
|
|
20240718,154500,265628090,2830,2830,2830,2830,0
|
|
20240718,154400,265628090,2830,2830,2830,2830,0
|
|
20240718,154300,265628090,2830,2830,2830,2830,0
|
|
20240718,154200,265628090,2830,2830,2830,2830,0
|
|
20240718,154100,265628090,2830,2830,2830,2830,0
|
|
20240718,154000,265628090,2830,2830,2830,2830,0
|
|
20240718,153900,265628090,2830,2830,2830,2830,0
|
|
20240718,153800,265628090,2830,2830,2830,2830,0
|
|
20240718,153700,265628090,2830,2830,2830,2830,0
|
|
20240718,153600,265628090,2830,2830,2830,2830,0
|
|
20240718,153500,265628090,2830,2830,2830,2830,0
|
|
20240718,153400,265628090,2830,2830,2830,2830,0
|
|
20240718,153300,265628090,2830,2830,2830,2830,0
|
|
20240718,153200,265628090,2830,2830,2830,2830,0
|
|
20240718,153100,265628090,2830,2830,2830,2830,0
|
|
20240718,153000,265628090,2830,2830,2830,2830,4628
|
|
20240718,152900,252530850,2815,2815,2815,2815,0
|
|
20240718,152800,252530850,2815,2815,2815,2815,0
|
|
20240718,152700,252530850,2815,2815,2815,2815,0
|
|
20240718,152600,252530850,2815,2815,2815,2815,0
|
|
20240718,152500,252530850,2815,2815,2815,2815,0
|
|
20240718,152400,252530850,2815,2815,2815,2815,0
|
|
20240718,152300,252530850,2815,2815,2815,2815,0
|
|
20240718,152200,252530850,2815,2815,2815,2815,0
|
|
20240718,152100,252530850,2815,2815,2815,2815,0
|
|
20240718,152000,252530850,2815,2815,2815,2815,0
|
|
20240718,151900,252530850,2815,2810,2815,2800,438
|
|
20240718,151800,251301030,2810,2800,2810,2800,542
|
|
20240718,151700,249782880,2800,2800,2800,2775,1017
|
|
20240718,151600,246940705,2785,2800,2800,2785,248
|
|
20240718,151500,246247025,2800,2800,2800,2800,0
|
|
20240718,151400,246247025,2800,2800,2800,2800,0
|
|
20240718,151300,246247025,2800,2800,2800,2800,100
|
|
20240718,151200,245967025,2800,2800,2800,2800,400
|
|
20240718,151100,244847025,2800,2800,2800,2800,300
|
|
20240718,151000,244007025,2800,2800,2800,2800,0
|
|
20240718,150900,244007025,2800,2800,2800,2800,0
|
|
20240718,150800,244007025,2800,2770,2805,2765,3776
|
|
20240718,150700,233539210,2795,2800,2805,2770,3197
|
|
20240718,150600,224679015,2805,2805,2805,2805,0
|
|
20240718,150500,224679015,2805,2790,2805,2770,3640
|
|
20240718,150400,214591815,2790,2800,2805,2790,1608
|
|
20240718,150300,210103730,2800,2800,2800,2800,1
|
|
20240718,150200,210100930,2790,2800,2800,2790,4413
|
|
20240718,150100,197785560,2800,2800,2800,2800,0
|
|
20240718,150000,197785560,2800,2800,2800,2800,100
|
|
20240718,145900,197505560,2805,2805,2805,2805,0
|
|
20240718,145800,197505560,2805,2795,2805,2795,34
|
|
20240718,145700,197410520,2790,2790,2790,2790,0
|
|
20240718,145600,197410520,2790,2790,2795,2790,2321
|
|
20240718,145500,190934925,2790,2790,2790,2790,1
|
|
20240718,145400,190932135,2765,2770,2770,2765,7789
|
|
20240718,145300,169389895,2770,2770,2770,2770,0
|
|
20240718,145200,169389895,2770,2780,2780,2770,5600
|
|
20240718,145100,153867765,2800,2800,2800,2800,1
|
|
20240718,145000,153864965,2780,2780,2780,2780,50
|
|
20240718,144900,153725965,2810,2810,2810,2810,650
|
|
20240718,144800,151899465,2815,2780,2815,2775,4200
|
|
20240718,144700,140210480,2800,2785,2800,2780,3507
|
|
20240718,144600,130456830,2785,2785,2785,2785,0
|
|
20240718,144500,130456830,2785,2785,2785,2785,230
|
|
20240718,144400,129816280,2785,2785,2785,2785,890
|
|
20240718,144300,127337630,2800,2800,2800,2785,3590
|
|
20240718,144200,117328025,2800,2800,2800,2800,0
|
|
20240718,144100,117328025,2800,2800,2800,2800,0
|
|
20240718,144000,117328025,2800,2800,2800,2800,0
|
|
20240718,143900,117328025,2800,2800,2800,2800,12
|
|
20240718,143800,117294425,2800,2800,2800,2800,1
|
|
20240718,143700,117291625,2790,2790,2790,2790,300
|
|
20240718,143600,116454625,2790,2790,2790,2790,219
|
|
20240718,143500,115843615,2795,2795,2795,2795,74
|
|
20240718,143400,115636785,2785,2785,2785,2785,0
|
|
20240718,143300,115636785,2785,2785,2785,2785,0
|
|
20240718,143200,115636785,2785,2785,2785,2785,0
|
|
20240718,143100,115636785,2785,2790,2790,2785,50
|
|
20240718,143000,115497450,2785,2785,2785,2785,0
|
|
20240718,142900,115497450,2785,2785,2785,2785,0
|
|
20240718,142800,115497450,2785,2790,2795,2785,3119
|
|
20240718,142700,106791720,2795,2795,2795,2795,0
|
|
20240718,142600,106791720,2795,2795,2795,2795,0
|
|
20240718,142500,106791720,2795,2795,2795,2795,1155
|
|
20240718,142400,103563495,2795,2795,2795,2795,1467
|
|
20240718,142300,99463230,2795,2795,2795,2795,1533
|
|
20240718,142200,95178495,2820,2820,2820,2820,0
|
|
20240718,142100,95178495,2820,2820,2820,2820,1
|
|
20240718,142000,95175675,2795,2795,2795,2795,0
|
|
20240718,141900,95175675,2795,2795,2795,2795,0
|
|
20240718,141800,95175675,2795,2795,2795,2795,0
|
|
20240718,141700,95175675,2795,2795,2795,2795,0
|
|
20240718,141600,95175675,2795,2795,2795,2795,388
|
|
20240718,141500,94091215,2795,2795,2795,2795,1
|
|
20240718,141400,94088420,2795,2795,2795,2795,0
|
|
20240718,141300,94088420,2795,2795,2795,2795,212
|
|
20240718,141200,93495880,2795,2815,2815,2795,2197
|
|
20240718,141100,87315265,2810,2810,2810,2810,1002
|
|
20240718,141000,84499645,2810,2810,2810,2810,1
|
|
20240718,140900,84496835,2795,2795,2795,2795,0
|
|
20240718,140800,84496835,2795,2795,2795,2795,0
|
|
20240718,140700,84496835,2795,2795,2795,2795,0
|
|
20240718,140600,84496835,2795,2795,2795,2795,303
|
|
20240718,140500,83649950,2810,2810,2810,2810,0
|
|
20240718,140400,83649950,2810,2810,2810,2810,0
|
|
20240718,140300,83649950,2810,2810,2810,2810,0
|
|
20240718,140200,83649950,2810,2810,2810,2810,1
|
|
20240718,140100,83647140,2815,2815,2815,2815,0
|
|
20240718,140000,83647140,2815,2815,2815,2815,1
|
|
20240718,135900,83644325,2800,2800,2800,2800,16
|
|
20240718,135800,83599525,2800,2800,2800,2800,1
|
|
20240718,135700,83596725,2810,2810,2810,2810,0
|
|
20240718,135600,83596725,2810,2810,2810,2810,0
|
|
20240718,135500,83596725,2810,2810,2810,2810,0
|
|
20240718,135400,83596725,2810,2810,2810,2810,0
|
|
20240718,135300,83596725,2810,2810,2810,2810,0
|
|
20240718,135200,83596725,2810,2810,2810,2810,1
|
|
20240718,135100,83593915,2815,2815,2815,2815,0
|
|
20240718,135000,83593915,2815,2815,2815,2815,0
|
|
20240718,134900,83593915,2815,2815,2815,2815,0
|
|
20240718,134800,83593915,2815,2815,2815,2815,0
|
|
20240718,134700,83593915,2815,2815,2815,2815,10
|
|
20240718,134600,83565765,2815,2815,2815,2815,100
|
|
20240718,134500,83284265,2820,2820,2820,2820,0
|
|
20240718,134400,83284265,2820,2820,2820,2820,0
|
|
20240718,134300,83284265,2820,2820,2820,2820,0
|
|
20240718,134200,83284265,2820,2820,2820,2820,761
|
|
20240718,134100,81138245,2820,2820,2820,2820,1
|
|
20240718,134000,81135425,2800,2800,2800,2800,689
|
|
20240718,133900,79206225,2800,2800,2800,2800,0
|
|
20240718,133800,79206225,2800,2800,2800,2800,0
|
|
20240718,133700,79206225,2800,2800,2800,2800,0
|
|
20240718,133600,79206225,2800,2800,2800,2800,108
|
|
20240718,133500,78903825,2820,2820,2820,2820,3
|
|
20240718,133400,78895365,2800,2800,2800,2800,0
|
|
20240718,133300,78895365,2800,2800,2800,2800,0
|
|
20240718,133200,78895365,2800,2800,2800,2800,219
|
|
20240718,133100,78282165,2820,2820,2820,2820,0
|
|
20240718,133000,78282165,2820,2820,2820,2820,0
|
|
20240718,132900,78282165,2820,2820,2820,2820,0
|
|
20240718,132800,78282165,2820,2820,2820,2820,1
|
|
20240718,132700,78279345,2800,2800,2800,2800,0
|
|
20240718,132600,78279345,2800,2800,2800,2800,0
|
|
20240718,132500,78279345,2800,2805,2805,2800,300
|
|
20240718,132400,77438890,2825,2825,2825,2825,0
|
|
20240718,132300,77438890,2825,2825,2825,2825,0
|
|
20240718,132200,77438890,2825,2825,2825,2825,0
|
|
20240718,132100,77438890,2825,2825,2825,2825,0
|
|
20240718,132000,77438890,2825,2825,2825,2825,0
|
|
20240718,131900,77438890,2825,2825,2825,2825,1
|
|
20240718,131800,77436065,2810,2810,2810,2810,52
|
|
20240718,131700,77289945,2810,2810,2810,2810,0
|
|
20240718,131600,77289945,2810,2810,2810,2810,106
|
|
20240718,131500,76992085,2825,2825,2825,2825,0
|
|
20240718,131400,76992085,2825,2825,2825,2825,0
|
|
20240718,131300,76992085,2825,2825,2825,2825,0
|
|
20240718,131200,76992085,2825,2825,2825,2825,0
|
|
20240718,131100,76992085,2825,2825,2825,2825,0
|
|
20240718,131000,76992085,2825,2825,2825,2825,0
|
|
20240718,130900,76992085,2825,2825,2825,2825,0
|
|
20240718,130800,76992085,2825,2825,2825,2825,0
|
|
20240718,130700,76992085,2825,2825,2825,2825,0
|
|
20240718,130600,76992085,2825,2825,2825,2825,0
|
|
20240718,130500,76992085,2825,2825,2825,2825,0
|
|
20240718,130400,76992085,2825,2825,2825,2825,0
|
|
20240718,130300,76992085,2825,2825,2825,2825,0
|
|
20240718,130200,76992085,2825,2825,2825,2825,0
|
|
20240718,130100,76992085,2825,2825,2825,2825,0
|
|
20240718,130000,76992085,2825,2825,2825,2825,0
|
|
20240718,125900,76992085,2825,2825,2825,2825,0
|
|
20240718,125800,76992085,2825,2825,2825,2825,0
|
|
20240718,125700,76992085,2825,2825,2825,2825,0
|
|
20240718,125600,76992085,2825,2825,2825,2825,0
|
|
20240718,125500,76992085,2825,2825,2825,2825,0
|
|
20240718,125400,76992085,2825,2825,2825,2825,0
|
|
20240718,125300,76992085,2825,2825,2825,2825,0
|
|
20240718,125200,76992085,2825,2825,2825,2825,0
|
|
20240718,125100,76992085,2825,2825,2825,2825,0
|
|
20240718,125000,76992085,2825,2825,2825,2825,0
|
|
20240718,124900,76992085,2825,2825,2825,2825,0
|
|
20240718,124800,76992085,2825,2825,2825,2825,0
|
|
20240718,124700,76992085,2825,2825,2825,2825,0
|
|
20240718,124600,76992085,2825,2825,2825,2825,0
|
|
20240718,124500,76992085,2825,2825,2825,2825,0
|
|
20240718,124400,76992085,2825,2825,2825,2825,1
|
|
20240718,124300,76989260,2800,2800,2800,2800,0
|
|
20240718,124200,76989260,2800,2800,2800,2800,0
|
|
20240718,124100,76989260,2800,2800,2800,2800,0
|
|
20240718,124000,76989260,2800,2800,2800,2800,0
|
|
20240718,123900,76989260,2800,2825,2825,2800,411
|
|
20240718,123800,75835655,2825,2825,2825,2825,0
|
|
20240718,123700,75835655,2825,2825,2825,2825,0
|
|
20240718,123600,75835655,2825,2825,2825,2825,0
|
|
20240718,123500,75835655,2825,2825,2825,2825,0
|
|
20240718,123400,75835655,2825,2825,2825,2825,0
|
|
20240718,123300,75835655,2825,2825,2825,2825,0
|
|
20240718,123200,75835655,2825,2825,2825,2825,0
|
|
20240718,123100,75835655,2825,2825,2825,2825,0
|
|
20240718,123000,75835655,2825,2825,2825,2825,500
|
|
20240718,122900,74423155,2825,2825,2825,2825,0
|
|
20240718,122800,74423155,2825,2825,2825,2825,5
|
|
20240718,122700,74409030,2825,2825,2825,2825,0
|
|
20240718,122600,74409030,2825,2825,2825,2825,1
|
|
20240718,122500,74406205,2830,2830,2830,2830,0
|
|
20240718,122400,74406205,2830,2830,2830,2830,0
|
|
20240718,122300,74406205,2830,2830,2830,2830,0
|
|
20240718,122200,74406205,2830,2830,2830,2830,0
|
|
20240718,122100,74406205,2830,2830,2830,2830,0
|
|
20240718,122000,74406205,2830,2830,2830,2830,0
|
|
20240718,121900,74406205,2830,2830,2830,2830,0
|
|
20240718,121800,74406205,2830,2830,2830,2830,0
|
|
20240718,121700,74406205,2830,2830,2830,2830,0
|
|
20240718,121600,74406205,2830,2830,2830,2830,0
|
|
20240718,121500,74406205,2830,2830,2830,2830,1
|
|
20240718,121400,74403375,2830,2830,2830,2830,0
|
|
20240718,121300,74403375,2830,2830,2830,2830,0
|
|
20240718,121200,74403375,2830,2830,2830,2830,0
|
|
20240718,121100,74403375,2830,2830,2830,2830,0
|
|
20240718,121000,74403375,2830,2830,2830,2830,0
|
|
20240718,120900,74403375,2830,2830,2830,2830,0
|
|
20240718,120800,74403375,2830,2830,2830,2830,0
|
|
20240718,120700,74403375,2830,2830,2830,2830,0
|
|
20240718,120600,74403375,2830,2830,2830,2830,0
|
|
20240718,120500,74403375,2830,2830,2830,2830,0
|
|
20240718,120400,74403375,2830,2830,2830,2830,0
|
|
20240718,120300,74403375,2830,2830,2830,2830,1785
|
|
20240718,120200,69351825,2830,2830,2830,2830,0
|
|
20240718,120100,69351825,2830,2830,2830,2830,0
|
|
20240718,120000,69351825,2830,2830,2830,2830,0
|
|
20240718,115900,69351825,2830,2830,2830,2830,0
|
|
20240718,115800,69351825,2830,2830,2830,2830,0
|
|
20240718,115700,69351825,2830,2830,2830,2830,0
|
|
20240718,115600,69351825,2830,2830,2830,2830,0
|
|
20240718,115500,69351825,2830,2815,2830,2815,398
|
|
20240718,115400,68231440,2830,2830,2830,2830,0
|
|
20240718,115300,68231440,2830,2830,2830,2830,0
|
|
20240718,115200,68231440,2830,2830,2830,2830,0
|
|
20240718,115100,68231440,2830,2830,2830,2830,0
|
|
20240718,115000,68231440,2830,2830,2830,2830,0
|
|
20240718,114900,68231440,2830,2830,2830,2830,0
|
|
20240718,114800,68231440,2830,2830,2830,2830,0
|
|
20240718,114700,68231440,2830,2830,2830,2830,0
|
|
20240718,114600,68231440,2830,2830,2830,2830,0
|
|
20240718,114500,68231440,2830,2830,2830,2830,0
|
|
20240718,114400,68231440,2830,2830,2830,2830,0
|
|
20240718,114300,68231440,2830,2830,2830,2830,0
|
|
20240718,114200,68231440,2830,2830,2830,2830,0
|
|
20240718,114100,68231440,2830,2830,2830,2830,0
|
|
20240718,114000,68231440,2830,2830,2830,2830,0
|
|
20240718,113900,68231440,2830,2830,2830,2830,0
|
|
20240718,113800,68231440,2830,2830,2830,2830,0
|
|
20240718,113700,68231440,2830,2830,2830,2830,0
|
|
20240718,113600,68231440,2830,2830,2830,2830,0
|
|
20240718,113500,68231440,2830,2830,2830,2830,0
|
|
20240718,113400,68231440,2830,2830,2830,2830,0
|
|
20240718,113300,68231440,2830,2830,2830,2830,1
|
|
20240718,113200,68228610,2835,2835,2835,2835,0
|
|
20240718,113100,68228610,2835,2835,2835,2835,0
|
|
20240718,113000,68228610,2835,2835,2835,2835,10
|
|
20240718,112900,68200260,2835,2835,2835,2835,0
|
|
20240718,112800,68200260,2835,2835,2835,2835,0
|
|
20240718,112700,68200260,2835,2835,2835,2835,10
|
|
20240718,112600,68171910,2835,2835,2835,2835,400
|
|
20240718,112500,67037910,2835,2835,2835,2835,0
|
|
20240718,112400,67037910,2835,2835,2835,2835,0
|
|
20240718,112300,67037910,2835,2835,2835,2835,50
|
|
20240718,112200,66896160,2835,2835,2835,2835,0
|
|
20240718,112100,66896160,2835,2835,2835,2835,36
|
|
20240718,112000,66794100,2835,2835,2835,2835,0
|
|
20240718,111900,66794100,2835,2835,2835,2835,0
|
|
20240718,111800,66794100,2835,2835,2835,2835,0
|
|
20240718,111700,66794100,2835,2835,2835,2835,0
|
|
20240718,111600,66794100,2835,2835,2835,2835,0
|
|
20240718,111500,66794100,2835,2835,2835,2835,0
|
|
20240718,111400,66794100,2835,2835,2835,2835,0
|
|
20240718,111300,66794100,2835,2835,2835,2835,0
|
|
20240718,111200,66794100,2835,2835,2835,2835,0
|
|
20240718,111100,66794100,2835,2835,2835,2835,0
|
|
20240718,111000,66794100,2835,2835,2835,2835,0
|
|
20240718,110900,66794100,2835,2835,2835,2835,0
|
|
20240718,110800,66794100,2835,2835,2835,2835,0
|
|
20240718,110700,66794100,2835,2835,2835,2835,0
|
|
20240718,110600,66794100,2835,2835,2835,2835,0
|
|
20240718,110500,66794100,2835,2835,2835,2835,0
|
|
20240718,110400,66794100,2835,2835,2835,2835,0
|
|
20240718,110300,66794100,2835,2835,2835,2835,7
|
|
20240718,110200,66774255,2835,2835,2835,2835,1
|
|
20240718,110100,66771420,2815,2815,2815,2815,100
|
|
20240718,110000,66489920,2815,2815,2815,2815,50
|
|
20240718,105900,66349170,2815,2820,2820,2815,1103
|
|
20240718,105800,63240295,2835,2835,2835,2835,0
|
|
20240718,105700,63240295,2835,2835,2835,2835,1
|
|
20240718,105600,63237460,2825,2825,2825,2825,0
|
|
20240718,105500,63237460,2825,2825,2825,2825,0
|
|
20240718,105400,63237460,2825,2825,2825,2825,100
|
|
20240718,105300,62954960,2835,2835,2835,2835,0
|
|
20240718,105200,62954960,2835,2835,2835,2835,1
|
|
20240718,105100,62952125,2830,2830,2830,2830,0
|
|
20240718,105000,62952125,2830,2830,2830,2830,0
|
|
20240718,104900,62952125,2830,2830,2830,2830,0
|
|
20240718,104800,62952125,2830,2830,2830,2830,1091
|
|
20240718,104700,59864595,2835,2835,2835,2835,0
|
|
20240718,104600,59864595,2835,2835,2835,2835,0
|
|
20240718,104500,59864595,2835,2835,2835,2835,1
|
|
20240718,104400,59861760,2825,2825,2825,2825,0
|
|
20240718,104300,59861760,2825,2825,2825,2825,1
|
|
20240718,104200,59858935,2825,2835,2835,2825,18
|
|
20240718,104100,59807985,2835,2835,2835,2835,0
|
|
20240718,104000,59807985,2835,2835,2835,2835,0
|
|
20240718,103900,59807985,2835,2835,2835,2835,0
|
|
20240718,103800,59807985,2835,2835,2835,2835,3
|
|
20240718,103700,59799480,2835,2835,2835,2835,0
|
|
20240718,103600,59799480,2835,2835,2835,2835,0
|
|
20240718,103500,59799480,2835,2835,2835,2835,1
|
|
20240718,103400,59796645,2825,2825,2825,2825,0
|
|
20240718,103300,59796645,2825,2825,2825,2825,0
|
|
20240718,103200,59796645,2825,2825,2830,2825,1001
|
|
20240718,103100,56968815,2825,2825,2825,2825,0
|
|
20240718,103000,56968815,2825,2825,2825,2825,0
|
|
20240718,102900,56968815,2825,2825,2825,2825,0
|
|
20240718,102800,56968815,2825,2825,2825,2825,0
|
|
20240718,102700,56968815,2825,2825,2825,2825,0
|
|
20240718,102600,56968815,2825,2825,2825,2825,0
|
|
20240718,102500,56968815,2825,2825,2825,2825,0
|
|
20240718,102400,56968815,2825,2825,2825,2825,10
|
|
20240718,102300,56940565,2825,2825,2825,2825,1
|
|
20240718,102200,56937740,2815,2815,2815,2815,0
|
|
20240718,102100,56937740,2815,2815,2815,2815,0
|
|
20240718,102000,56937740,2815,2815,2815,2815,150
|
|
20240718,101900,56515490,2825,2825,2825,2825,1
|
|
20240718,101800,56512665,2815,2815,2815,2815,71
|
|
20240718,101700,56312800,2815,2815,2815,2815,0
|
|
20240718,101600,56312800,2815,2815,2815,2815,4331
|
|
20240718,101500,44121035,2815,2815,2815,2815,0
|
|
20240718,101400,44121035,2815,2815,2815,2815,1
|
|
20240718,101300,44118220,2810,2810,2810,2810,0
|
|
20240718,101200,44118220,2810,2815,2815,2810,1159
|
|
20240718,101100,40856715,2815,2815,2815,2815,1
|
|
20240718,101000,40853900,2825,2825,2825,2825,1
|
|
20240718,100900,40851075,2820,2820,2820,2820,2
|
|
20240718,100800,40845435,2815,2815,2815,2815,0
|
|
20240718,100700,40845435,2815,2825,2825,2815,75
|
|
20240718,100600,40634290,2815,2815,2815,2815,0
|
|
20240718,100500,40634290,2815,2815,2815,2815,100
|
|
20240718,100400,40352790,2840,2840,2840,2840,0
|
|
20240718,100300,40352790,2840,2840,2840,2840,0
|
|
20240718,100200,40352790,2840,2840,2840,2840,0
|
|
20240718,100100,40352790,2840,2840,2840,2840,0
|
|
20240718,100000,40352790,2840,2840,2840,2840,0
|
|
20240718,095900,40352790,2840,2840,2840,2840,0
|
|
20240718,095800,40352790,2840,2840,2840,2840,0
|
|
20240718,095700,40352790,2840,2840,2840,2840,2
|
|
20240718,095600,40347110,2840,2825,2840,2825,3004
|
|
20240718,095500,31837895,2825,2825,2825,2825,0
|
|
20240718,095400,31837895,2825,2825,2825,2825,0
|
|
20240718,095300,31837895,2825,2825,2825,2825,0
|
|
20240718,095200,31837895,2825,2825,2825,2825,100
|
|
20240718,095100,31555395,2825,2825,2825,2825,0
|
|
20240718,095000,31555395,2825,2825,2825,2825,200
|
|
20240718,094900,30990395,2830,2830,2830,2830,1
|
|
20240718,094800,30987565,2815,2815,2815,2815,1
|
|
20240718,094700,30984750,2830,2830,2830,2830,20
|
|
20240718,094600,30928150,2835,2835,2835,2835,0
|
|
20240718,094500,30928150,2835,2835,2835,2835,0
|
|
20240718,094400,30928150,2835,2835,2835,2835,0
|
|
20240718,094300,30928150,2835,2835,2835,2835,0
|
|
20240718,094200,30928150,2835,2835,2835,2835,0
|
|
20240718,094100,30928150,2835,2835,2835,2835,0
|
|
20240718,094000,30928150,2835,2835,2835,2835,0
|
|
20240718,093900,30928150,2835,2835,2835,2835,0
|
|
20240718,093800,30928150,2835,2835,2835,2835,1
|
|
20240718,093700,30925315,2815,2815,2815,2815,0
|
|
20240718,093600,30925315,2815,2815,2815,2815,0
|
|
20240718,093500,30925315,2815,2835,2835,2815,79
|
|
20240718,093400,30701750,2840,2840,2840,2840,0
|
|
20240718,093300,30701750,2840,2840,2840,2840,0
|
|
20240718,093200,30701750,2840,2840,2840,2840,0
|
|
20240718,093100,30701750,2840,2840,2840,2840,0
|
|
20240718,093000,30701750,2840,2840,2840,2840,400
|
|
20240718,092900,29565750,2845,2825,2845,2825,255
|
|
20240718,092800,28845355,2870,2870,2870,2870,3
|
|
20240718,092700,28836745,2870,2870,2870,2870,0
|
|
20240718,092600,28836745,2870,2795,2870,2795,1380
|
|
20240718,092500,24939960,2805,2805,2805,2805,297
|
|
20240718,092400,24106875,2815,2815,2815,2815,0
|
|
20240718,092300,24106875,2815,2800,2815,2800,228
|
|
20240718,092200,23466090,2805,2805,2805,2805,1
|
|
20240718,092100,23463285,2795,2795,2795,2795,10
|
|
20240718,092000,23435335,2790,2795,2795,2780,1426
|
|
20240718,091900,19466235,2805,2805,2805,2805,0
|
|
20240718,091800,19466235,2805,2805,2805,2805,0
|
|
20240718,091700,19466235,2805,2805,2805,2805,0
|
|
20240718,091600,19466235,2805,2805,2805,2805,1
|
|
20240718,091500,19463430,2790,2790,2790,2790,99
|
|
20240718,091400,19187220,2790,2790,2790,2790,0
|
|
20240718,091300,19187220,2790,2790,2790,2790,318
|
|
20240718,091200,18300000,2805,2805,2805,2805,0
|
|
20240718,091100,18300000,2805,2805,2805,2805,300
|
|
20240718,091000,17458500,2805,2805,2805,2805,1
|
|
20240718,090900,17455695,2790,2790,2790,2790,354
|
|
20240718,090800,16468035,2795,2795,2795,2795,355
|
|
20240718,090700,15475810,2815,2815,2815,2815,0
|
|
20240718,090600,15475810,2815,2815,2815,2815,0
|
|
20240718,090500,15475810,2815,2815,2815,2815,0
|
|
20240718,090400,15475810,2815,2800,2815,2790,751
|
|
20240718,090300,13373045,2800,2800,2800,2800,140
|
|
20240718,090200,12981045,2815,2800,2815,2800,1523
|
|
20240718,090100,8714500,2815,2830,2830,2765,2671
|
|
20240718,090000,1248760,2835,2845,2845,2835,439
|