675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,201100,1216313185,3015,3015,3015,3015,0
|
|
20240718,201000,1216313185,3015,3015,3015,3015,0
|
|
20240718,200900,1216313185,3015,3015,3015,3015,0
|
|
20240718,200800,1216313185,3015,3015,3015,3015,0
|
|
20240718,200700,1216313185,3015,3015,3015,3015,0
|
|
20240718,200600,1216313185,3015,3015,3015,3015,0
|
|
20240718,200500,1216313185,3015,3015,3015,3015,0
|
|
20240718,200400,1216313185,3015,3015,3015,3015,0
|
|
20240718,200300,1216313185,3015,3015,3015,3015,0
|
|
20240718,200200,1216313185,3015,3015,3015,3015,0
|
|
20240718,200100,1216313185,3015,3015,3015,3015,0
|
|
20240718,200000,1216313185,3015,3015,3015,3015,0
|
|
20240718,195900,1216313185,3015,3015,3015,3015,0
|
|
20240718,195800,1216313185,3015,3015,3015,3015,0
|
|
20240718,195700,1216313185,3015,3015,3015,3015,0
|
|
20240718,195600,1216313185,3015,3015,3015,3015,0
|
|
20240718,195500,1216313185,3015,3015,3015,3015,0
|
|
20240718,195400,1216313185,3015,3015,3015,3015,0
|
|
20240718,195300,1216313185,3015,3015,3015,3015,0
|
|
20240718,195200,1216313185,3015,3015,3015,3015,0
|
|
20240718,195100,1216313185,3015,3015,3015,3015,0
|
|
20240718,195000,1216313185,3015,3015,3015,3015,0
|
|
20240718,194900,1216313185,3015,3015,3015,3015,0
|
|
20240718,194800,1216313185,3015,3015,3015,3015,0
|
|
20240718,194700,1216313185,3015,3015,3015,3015,0
|
|
20240718,194600,1216313185,3015,3015,3015,3015,0
|
|
20240718,194500,1216313185,3015,3015,3015,3015,0
|
|
20240718,194400,1216313185,3015,3015,3015,3015,0
|
|
20240718,194300,1216313185,3015,3015,3015,3015,0
|
|
20240718,194200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,194100,1216313185,3015,3015,3015,3015,0
|
|
20240718,194000,1216313185,3015,3015,3015,3015,0
|
|
20240718,193900,1216313185,3015,3015,3015,3015,0
|
|
20240718,193800,1216313185,3015,3015,3015,3015,0
|
|
20240718,193700,1216313185,3015,3015,3015,3015,0
|
|
20240718,193600,1216313185,3015,3015,3015,3015,0
|
|
20240718,193500,1216313185,3015,3015,3015,3015,0
|
|
20240718,193400,1216313185,3015,3015,3015,3015,0
|
|
20240718,193300,1216313185,3015,3015,3015,3015,0
|
|
20240718,193200,1216313185,3015,3015,3015,3015,0
|
|
20240718,193100,1216313185,3015,3015,3015,3015,0
|
|
20240718,193000,1216313185,3015,3015,3015,3015,0
|
|
20240718,192900,1216313185,3015,3015,3015,3015,0
|
|
20240718,192800,1216313185,3015,3015,3015,3015,0
|
|
20240718,192700,1216313185,3015,3015,3015,3015,0
|
|
20240718,192600,1216313185,3015,3015,3015,3015,0
|
|
20240718,192500,1216313185,3015,3015,3015,3015,0
|
|
20240718,192400,1216313185,3015,3015,3015,3015,0
|
|
20240718,192300,1216313185,3015,3015,3015,3015,0
|
|
20240718,192200,1216313185,3015,3015,3015,3015,0
|
|
20240718,192100,1216313185,3015,3015,3015,3015,0
|
|
20240718,192000,1216313185,3015,3015,3015,3015,0
|
|
20240718,191900,1216313185,3015,3015,3015,3015,0
|
|
20240718,191800,1216313185,3015,3015,3015,3015,0
|
|
20240718,191700,1216313185,3015,3015,3015,3015,0
|
|
20240718,191600,1216313185,3015,3015,3015,3015,0
|
|
20240718,191500,1216313185,3015,3015,3015,3015,0
|
|
20240718,191400,1216313185,3015,3015,3015,3015,0
|
|
20240718,191300,1216313185,3015,3015,3015,3015,0
|
|
20240718,191200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,191100,1216313185,3015,3015,3015,3015,0
|
|
20240718,191000,1216313185,3015,3015,3015,3015,0
|
|
20240718,190900,1216313185,3015,3015,3015,3015,0
|
|
20240718,190800,1216313185,3015,3015,3015,3015,0
|
|
20240718,190700,1216313185,3015,3015,3015,3015,0
|
|
20240718,190600,1216313185,3015,3015,3015,3015,0
|
|
20240718,190500,1216313185,3015,3015,3015,3015,0
|
|
20240718,190400,1216313185,3015,3015,3015,3015,0
|
|
20240718,190300,1216313185,3015,3015,3015,3015,0
|
|
20240718,190200,1216313185,3015,3015,3015,3015,0
|
|
20240718,190100,1216313185,3015,3015,3015,3015,0
|
|
20240718,190000,1216313185,3015,3015,3015,3015,0
|
|
20240718,185900,1216313185,3015,3015,3015,3015,0
|
|
20240718,185800,1216313185,3015,3015,3015,3015,0
|
|
20240718,185700,1216313185,3015,3015,3015,3015,0
|
|
20240718,185600,1216313185,3015,3015,3015,3015,0
|
|
20240718,185500,1216313185,3015,3015,3015,3015,0
|
|
20240718,185400,1216313185,3015,3015,3015,3015,0
|
|
20240718,185300,1216313185,3015,3015,3015,3015,0
|
|
20240718,185200,1216313185,3015,3015,3015,3015,0
|
|
20240718,185100,1216313185,3015,3015,3015,3015,0
|
|
20240718,185000,1216313185,3015,3015,3015,3015,0
|
|
20240718,184900,1216313185,3015,3015,3015,3015,0
|
|
20240718,184800,1216313185,3015,3015,3015,3015,0
|
|
20240718,184700,1216313185,3015,3015,3015,3015,0
|
|
20240718,184600,1216313185,3015,3015,3015,3015,0
|
|
20240718,184500,1216313185,3015,3015,3015,3015,0
|
|
20240718,184400,1216313185,3015,3015,3015,3015,0
|
|
20240718,184300,1216313185,3015,3015,3015,3015,0
|
|
20240718,184200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,184100,1216313185,3015,3015,3015,3015,0
|
|
20240718,184000,1216313185,3015,3015,3015,3015,0
|
|
20240718,183900,1216313185,3015,3015,3015,3015,0
|
|
20240718,183800,1216313185,3015,3015,3015,3015,0
|
|
20240718,183700,1216313185,3015,3015,3015,3015,0
|
|
20240718,183600,1216313185,3015,3015,3015,3015,0
|
|
20240718,183500,1216313185,3015,3015,3015,3015,0
|
|
20240718,183400,1216313185,3015,3015,3015,3015,0
|
|
20240718,183300,1216313185,3015,3015,3015,3015,0
|
|
20240718,183200,1216313185,3015,3015,3015,3015,0
|
|
20240718,183100,1216313185,3015,3015,3015,3015,0
|
|
20240718,183000,1216313185,3015,3015,3015,3015,0
|
|
20240718,182900,1216313185,3015,3015,3015,3015,0
|
|
20240718,182800,1216313185,3015,3015,3015,3015,0
|
|
20240718,182700,1216313185,3015,3015,3015,3015,0
|
|
20240718,182600,1216313185,3015,3015,3015,3015,0
|
|
20240718,182500,1216313185,3015,3015,3015,3015,0
|
|
20240718,182400,1216313185,3015,3015,3015,3015,0
|
|
20240718,182300,1216313185,3015,3015,3015,3015,0
|
|
20240718,182200,1216313185,3015,3015,3015,3015,0
|
|
20240718,182100,1216313185,3015,3015,3015,3015,0
|
|
20240718,182000,1216313185,3015,3015,3015,3015,0
|
|
20240718,181900,1216313185,3015,3015,3015,3015,0
|
|
20240718,181800,1216313185,3015,3015,3015,3015,0
|
|
20240718,181700,1216313185,3015,3015,3015,3015,0
|
|
20240718,181600,1216313185,3015,3015,3015,3015,0
|
|
20240718,181500,1216313185,3015,3015,3015,3015,0
|
|
20240718,181400,1216313185,3015,3015,3015,3015,0
|
|
20240718,181300,1216313185,3015,3015,3015,3015,0
|
|
20240718,181200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,181100,1216313185,3015,3015,3015,3015,0
|
|
20240718,181000,1216313185,3015,3015,3015,3015,0
|
|
20240718,180900,1216313185,3015,3015,3015,3015,0
|
|
20240718,180800,1216313185,3015,3015,3015,3015,0
|
|
20240718,180700,1216313185,3015,3015,3015,3015,0
|
|
20240718,180600,1216313185,3015,3015,3015,3015,0
|
|
20240718,180500,1216313185,3015,3015,3015,3015,0
|
|
20240718,180400,1216313185,3015,3015,3015,3015,0
|
|
20240718,180300,1216313185,3015,3015,3015,3015,0
|
|
20240718,180200,1216313185,3015,3015,3015,3015,0
|
|
20240718,180100,1216313185,3015,3015,3015,3015,0
|
|
20240718,180000,1216313185,3015,3015,3015,3015,0
|
|
20240718,175900,1216313185,3015,3015,3015,3015,0
|
|
20240718,175800,1216313185,3015,3015,3015,3015,0
|
|
20240718,175700,1216313185,3015,3015,3015,3015,0
|
|
20240718,175600,1216313185,3015,3015,3015,3015,0
|
|
20240718,175500,1216313185,3015,3015,3015,3015,0
|
|
20240718,175400,1216313185,3015,3015,3015,3015,0
|
|
20240718,175300,1216313185,3015,3015,3015,3015,0
|
|
20240718,175200,1216313185,3015,3015,3015,3015,0
|
|
20240718,175100,1216313185,3015,3015,3015,3015,0
|
|
20240718,175000,1216313185,3015,3015,3015,3015,0
|
|
20240718,174900,1216313185,3015,3015,3015,3015,0
|
|
20240718,174800,1216313185,3015,3015,3015,3015,0
|
|
20240718,174700,1216313185,3015,3015,3015,3015,0
|
|
20240718,174600,1216313185,3015,3015,3015,3015,0
|
|
20240718,174500,1216313185,3015,3015,3015,3015,0
|
|
20240718,174400,1216313185,3015,3015,3015,3015,0
|
|
20240718,174300,1216313185,3015,3015,3015,3015,0
|
|
20240718,174200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,174100,1216313185,3015,3015,3015,3015,0
|
|
20240718,174000,1216313185,3015,3015,3015,3015,0
|
|
20240718,173900,1216313185,3015,3015,3015,3015,0
|
|
20240718,173800,1216313185,3015,3015,3015,3015,0
|
|
20240718,173700,1216313185,3015,3015,3015,3015,0
|
|
20240718,173600,1216313185,3015,3015,3015,3015,0
|
|
20240718,173500,1216313185,3015,3015,3015,3015,0
|
|
20240718,173400,1216313185,3015,3015,3015,3015,0
|
|
20240718,173300,1216313185,3015,3015,3015,3015,0
|
|
20240718,173200,1216313185,3015,3015,3015,3015,0
|
|
20240718,173100,1216313185,3015,3015,3015,3015,0
|
|
20240718,173000,1216313185,3015,3015,3015,3015,0
|
|
20240718,172900,1216313185,3015,3015,3015,3015,0
|
|
20240718,172800,1216313185,3015,3015,3015,3015,0
|
|
20240718,172700,1216313185,3015,3015,3015,3015,0
|
|
20240718,172600,1216313185,3015,3015,3015,3015,0
|
|
20240718,172500,1216313185,3015,3015,3015,3015,0
|
|
20240718,172400,1216313185,3015,3015,3015,3015,0
|
|
20240718,172300,1216313185,3015,3015,3015,3015,0
|
|
20240718,172200,1216313185,3015,3015,3015,3015,0
|
|
20240718,172100,1216313185,3015,3015,3015,3015,0
|
|
20240718,172000,1216313185,3015,3015,3015,3015,0
|
|
20240718,171900,1216313185,3015,3015,3015,3015,0
|
|
20240718,171800,1216313185,3015,3015,3015,3015,0
|
|
20240718,171700,1216313185,3015,3015,3015,3015,0
|
|
20240718,171600,1216313185,3015,3015,3015,3015,0
|
|
20240718,171500,1216313185,3015,3015,3015,3015,0
|
|
20240718,171400,1216313185,3015,3015,3015,3015,0
|
|
20240718,171300,1216313185,3015,3015,3015,3015,0
|
|
20240718,171200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,171100,1216313185,3015,3015,3015,3015,0
|
|
20240718,171000,1216313185,3015,3015,3015,3015,0
|
|
20240718,170900,1216313185,3015,3015,3015,3015,0
|
|
20240718,170800,1216313185,3015,3015,3015,3015,0
|
|
20240718,170700,1216313185,3015,3015,3015,3015,0
|
|
20240718,170600,1216313185,3015,3015,3015,3015,0
|
|
20240718,170500,1216313185,3015,3015,3015,3015,0
|
|
20240718,170400,1216313185,3015,3015,3015,3015,0
|
|
20240718,170300,1216313185,3015,3015,3015,3015,0
|
|
20240718,170200,1216313185,3015,3015,3015,3015,0
|
|
20240718,170100,1216313185,3015,3015,3015,3015,0
|
|
20240718,170000,1216313185,3015,3015,3015,3015,0
|
|
20240718,165900,1216313185,3015,3015,3015,3015,0
|
|
20240718,165800,1216313185,3015,3015,3015,3015,0
|
|
20240718,165700,1216313185,3015,3015,3015,3015,0
|
|
20240718,165600,1216313185,3015,3015,3015,3015,0
|
|
20240718,165500,1216313185,3015,3015,3015,3015,0
|
|
20240718,165400,1216313185,3015,3015,3015,3015,0
|
|
20240718,165300,1216313185,3015,3015,3015,3015,0
|
|
20240718,165200,1216313185,3015,3015,3015,3015,0
|
|
20240718,165100,1216313185,3015,3015,3015,3015,0
|
|
20240718,165000,1216313185,3015,3015,3015,3015,0
|
|
20240718,164900,1216313185,3015,3015,3015,3015,0
|
|
20240718,164800,1216313185,3015,3015,3015,3015,0
|
|
20240718,164700,1216313185,3015,3015,3015,3015,0
|
|
20240718,164600,1216313185,3015,3015,3015,3015,0
|
|
20240718,164500,1216313185,3015,3015,3015,3015,0
|
|
20240718,164400,1216313185,3015,3015,3015,3015,0
|
|
20240718,164300,1216313185,3015,3015,3015,3015,0
|
|
20240718,164200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,164100,1216313185,3015,3015,3015,3015,0
|
|
20240718,164000,1216313185,3015,3015,3015,3015,0
|
|
20240718,163900,1216313185,3015,3015,3015,3015,0
|
|
20240718,163800,1216313185,3015,3015,3015,3015,0
|
|
20240718,163700,1216313185,3015,3015,3015,3015,0
|
|
20240718,163600,1216313185,3015,3015,3015,3015,0
|
|
20240718,163500,1216313185,3015,3015,3015,3015,0
|
|
20240718,163400,1216313185,3015,3015,3015,3015,0
|
|
20240718,163300,1216313185,3015,3015,3015,3015,0
|
|
20240718,163200,1216313185,3015,3015,3015,3015,0
|
|
20240718,163100,1216313185,3015,3015,3015,3015,0
|
|
20240718,163000,1216313185,3015,3015,3015,3015,0
|
|
20240718,162900,1216313185,3015,3015,3015,3015,0
|
|
20240718,162800,1216313185,3015,3015,3015,3015,0
|
|
20240718,162700,1216313185,3015,3015,3015,3015,0
|
|
20240718,162600,1216313185,3015,3015,3015,3015,0
|
|
20240718,162500,1216313185,3015,3015,3015,3015,0
|
|
20240718,162400,1216313185,3015,3015,3015,3015,0
|
|
20240718,162300,1216313185,3015,3015,3015,3015,0
|
|
20240718,162200,1216313185,3015,3015,3015,3015,0
|
|
20240718,162100,1216313185,3015,3015,3015,3015,0
|
|
20240718,162000,1216313185,3015,3015,3015,3015,0
|
|
20240718,161900,1216313185,3015,3015,3015,3015,0
|
|
20240718,161800,1216313185,3015,3015,3015,3015,0
|
|
20240718,161700,1216313185,3015,3015,3015,3015,0
|
|
20240718,161600,1216313185,3015,3015,3015,3015,0
|
|
20240718,161500,1216313185,3015,3015,3015,3015,0
|
|
20240718,161400,1216313185,3015,3015,3015,3015,0
|
|
20240718,161300,1216313185,3015,3015,3015,3015,0
|
|
20240718,161200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,161100,1216313185,3015,3015,3015,3015,0
|
|
20240718,161000,1216313185,3015,3015,3015,3015,0
|
|
20240718,160900,1216313185,3015,3015,3015,3015,0
|
|
20240718,160800,1216313185,3015,3015,3015,3015,0
|
|
20240718,160700,1216313185,3015,3015,3015,3015,0
|
|
20240718,160600,1216313185,3015,3015,3015,3015,0
|
|
20240718,160500,1216313185,3015,3015,3015,3015,0
|
|
20240718,160400,1216313185,3015,3015,3015,3015,0
|
|
20240718,160300,1216313185,3015,3015,3015,3015,0
|
|
20240718,160200,1216313185,3015,3015,3015,3015,0
|
|
20240718,160100,1216313185,3015,3015,3015,3015,0
|
|
20240718,160000,1216313185,3015,3015,3015,3015,0
|
|
20240718,155900,1216313185,3015,3015,3015,3015,0
|
|
20240718,155800,1216313185,3015,3015,3015,3015,0
|
|
20240718,155700,1216313185,3015,3015,3015,3015,0
|
|
20240718,155600,1216313185,3015,3015,3015,3015,0
|
|
20240718,155500,1216313185,3015,3015,3015,3015,0
|
|
20240718,155400,1216313185,3015,3015,3015,3015,0
|
|
20240718,155300,1216313185,3015,3015,3015,3015,0
|
|
20240718,155200,1216313185,3015,3015,3015,3015,0
|
|
20240718,155100,1216313185,3015,3015,3015,3015,0
|
|
20240718,155000,1216313185,3015,3015,3015,3015,0
|
|
20240718,154900,1216313185,3015,3015,3015,3015,0
|
|
20240718,154800,1216313185,3015,3015,3015,3015,0
|
|
20240718,154700,1216313185,3015,3015,3015,3015,0
|
|
20240718,154600,1216313185,3015,3015,3015,3015,0
|
|
20240718,154500,1216313185,3015,3015,3015,3015,0
|
|
20240718,154400,1216313185,3015,3015,3015,3015,0
|
|
20240718,154300,1216313185,3015,3015,3015,3015,0
|
|
20240718,154200,1216313185,3015,3015,3015,3015,9180
|
|
20240718,154100,1216313185,3015,3015,3015,3015,0
|
|
20240718,154000,1216313185,3015,3015,3015,3015,0
|
|
20240718,153900,1216313185,3015,3015,3015,3015,0
|
|
20240718,153800,1216313185,3015,3015,3015,3015,0
|
|
20240718,153700,1216313185,3015,3015,3015,3015,0
|
|
20240718,153600,1216313185,3015,3015,3015,3015,0
|
|
20240718,153500,1216313185,3015,3015,3015,3015,0
|
|
20240718,153400,1216313185,3015,3015,3015,3015,0
|
|
20240718,153300,1216313185,3015,3015,3015,3015,0
|
|
20240718,153200,1216313185,3015,3015,3015,3015,0
|
|
20240718,153100,1216313185,3015,3015,3015,3015,0
|
|
20240718,153000,1216313185,3015,3015,3015,3015,9180
|
|
20240718,152900,1188635485,3025,3025,3025,3025,0
|
|
20240718,152800,1188635485,3025,3025,3025,3025,0
|
|
20240718,152700,1188635485,3025,3025,3025,3025,0
|
|
20240718,152600,1188635485,3025,3025,3025,3025,0
|
|
20240718,152500,1188635485,3025,3025,3025,3025,0
|
|
20240718,152400,1188635485,3025,3025,3025,3025,0
|
|
20240718,152300,1188635485,3025,3025,3025,3025,0
|
|
20240718,152200,1188635485,3025,3025,3025,3025,0
|
|
20240718,152100,1188635485,3025,3025,3025,3025,0
|
|
20240718,152000,1188635485,3025,3025,3025,3025,0
|
|
20240718,151900,1188635485,3025,3020,3025,3020,1240
|
|
20240718,151800,1184890430,3020,3030,3030,3020,993
|
|
20240718,151700,1181891180,3025,3025,3030,3025,240
|
|
20240718,151600,1181165170,3030,3025,3030,3025,7
|
|
20240718,151500,1181143990,3030,3025,3030,3020,408
|
|
20240718,151400,1179908990,3030,3030,3030,3030,0
|
|
20240718,151300,1179908990,3030,3030,3030,3020,729
|
|
20240718,151200,1177707190,3020,3020,3020,3020,54
|
|
20240718,151100,1177544110,3030,3030,3030,3030,0
|
|
20240718,151000,1177544110,3030,3020,3030,3015,192
|
|
20240718,150900,1176964680,3020,3030,3040,3020,295
|
|
20240718,150800,1176073670,3030,3035,3040,3025,380
|
|
20240718,150700,1174921320,3035,3030,3035,3030,105
|
|
20240718,150600,1174603160,3035,3030,3035,3030,339
|
|
20240718,150500,1173575985,3030,3030,3030,3030,0
|
|
20240718,150400,1173575985,3030,3025,3030,3025,151
|
|
20240718,150300,1173119205,3030,3030,3030,3030,74
|
|
20240718,150200,1172894985,3015,3020,3020,3015,569
|
|
20240718,150100,1171177205,3025,3025,3025,3025,20
|
|
20240718,150000,1171116705,3030,3030,3030,3030,0
|
|
20240718,145900,1171116705,3030,3020,3030,3020,22
|
|
20240718,145800,1171050055,3025,3025,3025,3025,50
|
|
20240718,145700,1170898805,3030,3030,3030,3030,1
|
|
20240718,145600,1170895775,3015,3015,3015,3015,0
|
|
20240718,145500,1170895775,3015,3015,3015,3015,89
|
|
20240718,145400,1170627440,3015,3025,3025,3015,632
|
|
20240718,145300,1168721945,3030,3030,3030,3030,3
|
|
20240718,145200,1168712855,3015,3015,3015,3015,468
|
|
20240718,145100,1167301835,3035,3020,3035,3015,1709
|
|
20240718,145000,1162145145,3020,3025,3025,3020,124
|
|
20240718,144900,1161770065,3035,3035,3035,3035,0
|
|
20240718,144800,1161770065,3035,3035,3035,3035,10
|
|
20240718,144700,1161739715,3035,3030,3035,3030,214
|
|
20240718,144600,1161090315,3035,3035,3035,3035,0
|
|
20240718,144500,1161090315,3035,3025,3035,3020,1936
|
|
20240718,144400,1155237115,3045,3045,3045,3045,0
|
|
20240718,144300,1155237115,3045,3045,3045,3045,0
|
|
20240718,144200,1155237115,3045,3045,3045,3045,0
|
|
20240718,144100,1155237115,3045,3035,3045,3020,458
|
|
20240718,144000,1153853405,3020,3020,3020,3020,1
|
|
20240718,143900,1153850385,3020,3025,3025,3020,161
|
|
20240718,143800,1153364015,3040,3035,3040,3035,386
|
|
20240718,143700,1152191515,3030,3030,3030,3030,0
|
|
20240718,143600,1152191515,3030,3030,3030,3030,0
|
|
20240718,143500,1152191515,3030,3030,3030,3030,0
|
|
20240718,143400,1152191515,3030,3030,3030,3030,1
|
|
20240718,143300,1152188485,3020,3020,3020,3020,150
|
|
20240718,143200,1151735485,3020,3020,3020,3020,200
|
|
20240718,143100,1151131485,3020,3020,3020,3020,0
|
|
20240718,143000,1151131485,3020,3020,3020,3020,10
|
|
20240718,142900,1151101285,3020,3020,3020,3020,1
|
|
20240718,142800,1151098265,3015,3015,3015,3015,0
|
|
20240718,142700,1151098265,3015,3015,3015,3015,1
|
|
20240718,142600,1151095250,3035,3035,3035,3035,0
|
|
20240718,142500,1151095250,3035,3030,3035,3030,100
|
|
20240718,142400,1150791840,3020,3020,3020,3020,50
|
|
20240718,142300,1150640840,3030,3030,3030,3030,0
|
|
20240718,142200,1150640840,3030,3010,3030,3010,93
|
|
20240718,142100,1150360870,3010,3025,3025,3010,1657
|
|
20240718,142000,1145367800,3020,3020,3020,3015,3300
|
|
20240718,141900,1135405145,3020,3025,3025,3020,55
|
|
20240718,141800,1135239020,3015,3025,3025,3015,5240
|
|
20240718,141700,1119420930,3030,3040,3040,3030,3733
|
|
20240718,141600,1108090650,3040,3040,3040,3040,400
|
|
20240718,141500,1106874650,3040,3045,3045,3040,2024
|
|
20240718,141400,1100715375,3050,3050,3050,3050,350
|
|
20240718,141300,1099647875,3055,3055,3055,3055,0
|
|
20240718,141200,1099647875,3055,3055,3055,3055,0
|
|
20240718,141100,1099647875,3055,3055,3055,3055,0
|
|
20240718,141000,1099647875,3055,3045,3055,3045,254
|
|
20240718,140900,1098873945,3065,3065,3065,3065,3
|
|
20240718,140800,1098864750,3045,3065,3065,3045,1904
|
|
20240718,140700,1093061690,3045,3075,3075,3045,2100
|
|
20240718,140600,1086654780,3055,3075,3075,3055,91
|
|
20240718,140500,1086374995,3075,3080,3085,3060,339
|
|
20240718,140400,1085331840,3090,3050,3090,3050,3028
|
|
20240718,140300,1076019740,3050,3045,3050,3045,1260
|
|
20240718,140200,1072177450,3045,3045,3045,3045,211
|
|
20240718,140100,1071534955,3045,3050,3050,3045,41
|
|
20240718,140000,1071410105,3040,3040,3040,3040,990
|
|
20240718,135900,1068400505,3040,3040,3040,3040,2
|
|
20240718,135800,1068394425,3030,3035,3035,3030,973
|
|
20240718,135700,1065445985,3040,3035,3040,3030,1302
|
|
20240718,135600,1061499295,3035,3035,3040,3035,1045
|
|
20240718,135500,1058326560,3040,3040,3045,3035,65
|
|
20240718,135400,1058128950,3040,3030,3040,3030,375
|
|
20240718,135300,1056990790,3040,3035,3040,3035,467
|
|
20240718,135200,1055571915,3035,3030,3045,3030,1541
|
|
20240718,135100,1050893045,3035,3025,3050,3020,1087
|
|
20240718,135000,1047586535,3025,3025,3025,3015,2066
|
|
20240718,134900,1041345515,3025,3040,3040,3025,8511
|
|
20240718,134800,1015543330,3045,3035,3045,3035,1527
|
|
20240718,134700,1010908775,3035,3055,3075,3035,5496
|
|
20240718,134600,994161435,3055,3050,3055,3045,2744
|
|
20240718,134500,985789490,3050,3080,3080,3050,4877
|
|
20240718,134400,970852990,3080,3050,3095,3045,6709
|
|
20240718,134300,950196805,3050,3045,3065,3035,4952
|
|
20240718,134200,935084785,3040,3050,3095,3040,18168
|
|
20240718,134100,879347660,3070,3060,3085,3040,12861
|
|
20240718,134000,840012880,3065,3085,3095,3025,23794
|
|
20240718,133900,767272915,3085,3125,3125,3050,31465
|
|
20240718,133800,670375875,3125,3115,3230,3085,95811
|
|
20240718,133700,367662005,3115,3050,3115,3050,19005
|
|
20240718,133600,309087830,3050,3080,3080,3045,1448
|
|
20240718,133500,304672455,3085,3030,3085,3030,9678
|
|
20240718,133400,275028405,3035,3005,3045,3005,3399
|
|
20240718,133300,264724060,3005,3005,3005,3005,7
|
|
20240718,133200,264703025,3005,3005,3005,3005,0
|
|
20240718,133100,264703025,3005,3005,3005,3005,0
|
|
20240718,133000,264703025,3005,3005,3005,3005,0
|
|
20240718,132900,264703025,3005,3005,3005,3005,1
|
|
20240718,132800,264700020,2995,2995,2995,2995,0
|
|
20240718,132700,264700020,2995,2995,2995,2995,0
|
|
20240718,132600,264700020,2995,2995,2995,2995,0
|
|
20240718,132500,264700020,2995,3000,3000,2995,831
|
|
20240718,132400,262210945,3005,3005,3005,3005,0
|
|
20240718,132300,262210945,3005,3005,3005,3005,0
|
|
20240718,132200,262210945,3005,3005,3005,3005,0
|
|
20240718,132100,262210945,3005,3005,3005,3005,0
|
|
20240718,132000,262210945,3005,3005,3005,3005,10
|
|
20240718,131900,262180895,3005,2995,3005,2995,327
|
|
20240718,131800,261201520,2995,3005,3005,2995,1713
|
|
20240718,131700,256066955,3005,3005,3005,3005,502
|
|
20240718,131600,254558445,3005,3005,3005,3005,21
|
|
20240718,131500,254495340,3005,3005,3005,3005,0
|
|
20240718,131400,254495340,3005,3005,3005,3005,0
|
|
20240718,131300,254495340,3005,3005,3005,3005,0
|
|
20240718,131200,254495340,3005,3005,3005,3005,0
|
|
20240718,131100,254495340,3005,3005,3005,3005,20
|
|
20240718,131000,254435240,3005,3005,3005,3005,0
|
|
20240718,130900,254435240,3005,3005,3005,3005,50
|
|
20240718,130800,254284990,3005,3005,3005,3005,0
|
|
20240718,130700,254284990,3005,3005,3005,3005,0
|
|
20240718,130600,254284990,3005,3005,3005,3005,0
|
|
20240718,130500,254284990,3005,3005,3005,3005,0
|
|
20240718,130400,254284990,3005,3005,3005,3005,0
|
|
20240718,130300,254284990,3005,3005,3005,3005,1
|
|
20240718,130200,254281985,3000,3005,3005,3000,91
|
|
20240718,130100,254008735,3005,3005,3005,3005,100
|
|
20240718,130000,253708235,3005,3005,3005,3005,10
|
|
20240718,125900,253678185,3005,3005,3005,3005,100
|
|
20240718,125800,253377685,3005,3005,3005,3005,0
|
|
20240718,125700,253377685,3005,3000,3005,3000,9
|
|
20240718,125600,253350680,3000,3000,3000,3000,100
|
|
20240718,125500,253050680,3000,3000,3000,3000,0
|
|
20240718,125400,253050680,3000,3000,3000,3000,200
|
|
20240718,125300,252450680,3000,3000,3000,3000,0
|
|
20240718,125200,252450680,3000,3000,3000,3000,0
|
|
20240718,125100,252450680,3000,3000,3000,3000,0
|
|
20240718,125000,252450680,3000,3000,3000,3000,0
|
|
20240718,124900,252450680,3000,3000,3000,3000,0
|
|
20240718,124800,252450680,3000,3000,3000,3000,1
|
|
20240718,124700,252447680,3000,3000,3000,3000,0
|
|
20240718,124600,252447680,3000,3000,3000,3000,10
|
|
20240718,124500,252417680,2995,2995,2995,2995,0
|
|
20240718,124400,252417680,2995,2995,2995,2995,0
|
|
20240718,124300,252417680,2995,2995,2995,2995,20
|
|
20240718,124200,252357780,3000,3000,3000,3000,1
|
|
20240718,124100,252354780,3000,3000,3000,3000,0
|
|
20240718,124000,252354780,3000,3000,3000,3000,0
|
|
20240718,123900,252354780,3000,3000,3000,3000,0
|
|
20240718,123800,252354780,3000,3000,3000,3000,0
|
|
20240718,123700,252354780,3000,3000,3000,3000,0
|
|
20240718,123600,252354780,3000,3000,3000,3000,0
|
|
20240718,123500,252354780,3000,2995,3000,2995,73
|
|
20240718,123400,252136140,2995,2995,2995,2995,0
|
|
20240718,123300,252136140,2995,2995,2995,2995,500
|
|
20240718,123200,250638640,2995,2995,2995,2995,500
|
|
20240718,123100,249141140,2995,2995,2995,2995,8
|
|
20240718,123000,249117180,2995,2995,2995,2995,0
|
|
20240718,122900,249117180,2995,2995,2995,2995,0
|
|
20240718,122800,249117180,2995,2995,2995,2995,0
|
|
20240718,122700,249117180,2995,2995,2995,2995,0
|
|
20240718,122600,249117180,2995,2995,2995,2995,0
|
|
20240718,122500,249117180,2995,2995,2995,2995,0
|
|
20240718,122400,249117180,2995,2995,2995,2995,100
|
|
20240718,122300,248817680,2995,2995,2995,2995,0
|
|
20240718,122200,248817680,2995,2995,2995,2995,10
|
|
20240718,122100,248787730,2995,2995,2995,2995,33
|
|
20240718,122000,248688895,2995,2995,2995,2995,0
|
|
20240718,121900,248688895,2995,2995,2995,2995,7
|
|
20240718,121800,248667930,2995,2995,2995,2995,0
|
|
20240718,121700,248667930,2995,2995,2995,2995,46
|
|
20240718,121600,248530160,2990,2990,2990,2990,0
|
|
20240718,121500,248530160,2990,2995,2995,2990,150
|
|
20240718,121400,248081515,2995,2995,2995,2995,471
|
|
20240718,121300,246670870,2995,2995,2995,2995,0
|
|
20240718,121200,246670870,2995,2995,2995,2995,1
|
|
20240718,121100,246667875,2995,2995,2995,2995,0
|
|
20240718,121000,246667875,2995,2995,2995,2995,118
|
|
20240718,120900,246314465,2995,2995,2995,2995,0
|
|
20240718,120800,246314465,2995,2995,2995,2995,0
|
|
20240718,120700,246314465,2995,2995,2995,2995,0
|
|
20240718,120600,246314465,2995,2995,2995,2995,0
|
|
20240718,120500,246314465,2995,2995,2995,2995,0
|
|
20240718,120400,246314465,2995,2995,2995,2995,0
|
|
20240718,120300,246314465,2995,2995,2995,2995,5
|
|
20240718,120200,246299490,3000,3000,3000,3000,8
|
|
20240718,120100,246275490,3000,3000,3000,3000,0
|
|
20240718,120000,246275490,3000,3000,3000,3000,0
|
|
20240718,115900,246275490,3000,2995,3000,2995,33
|
|
20240718,115800,246176650,3000,3000,3000,3000,0
|
|
20240718,115700,246176650,3000,3000,3000,3000,0
|
|
20240718,115600,246176650,3000,3000,3000,3000,360
|
|
20240718,115500,245096650,3000,3000,3000,3000,8
|
|
20240718,115400,245072650,3000,3000,3000,3000,0
|
|
20240718,115300,245072650,3000,3000,3000,3000,1
|
|
20240718,115200,245069650,2990,2990,2990,2990,4239
|
|
20240718,115100,232395040,2990,2990,2990,2990,1
|
|
20240718,115000,232392050,2990,2990,2990,2990,0
|
|
20240718,114900,232392050,2990,2985,2990,2985,18
|
|
20240718,114800,232338300,2990,2990,2990,2990,0
|
|
20240718,114700,232338300,2990,2990,2990,2990,0
|
|
20240718,114600,232338300,2990,2990,2990,2990,0
|
|
20240718,114500,232338300,2990,2990,2990,2990,15
|
|
20240718,114400,232293450,2990,2990,2990,2990,0
|
|
20240718,114300,232293450,2990,2990,2990,2990,8
|
|
20240718,114200,232269530,2990,2990,2990,2990,33
|
|
20240718,114100,232170860,2985,2985,2985,2985,1430
|
|
20240718,114000,227902310,2985,2985,2985,2985,0
|
|
20240718,113900,227902310,2985,2990,2990,2985,257
|
|
20240718,113800,227134915,2990,2990,2990,2990,0
|
|
20240718,113700,227134915,2990,2995,2995,2990,6027
|
|
20240718,113600,209113385,2995,2995,2995,2995,0
|
|
20240718,113500,209113385,2995,2995,2995,2995,0
|
|
20240718,113400,209113385,2995,2995,2995,2995,509
|
|
20240718,113300,207588930,2995,2995,2995,2995,1
|
|
20240718,113200,207585935,2990,2990,2990,2990,0
|
|
20240718,113100,207585935,2990,2995,2995,2990,298
|
|
20240718,113000,206694825,2990,2990,2990,2990,20
|
|
20240718,112900,206635025,2995,2995,2995,2995,0
|
|
20240718,112800,206635025,2995,2995,2995,2995,61
|
|
20240718,112700,206452330,2995,2995,2995,2995,1411
|
|
20240718,112600,202226385,3000,2995,3000,2995,3
|
|
20240718,112500,202217395,2995,2995,2995,2995,0
|
|
20240718,112400,202217395,2995,2995,2995,2995,0
|
|
20240718,112300,202217395,2995,2995,2995,2995,0
|
|
20240718,112200,202217395,2995,2995,2995,2995,30
|
|
20240718,112100,202127545,3000,3000,3000,3000,18
|
|
20240718,112000,202073545,3000,3005,3005,3000,1057
|
|
20240718,111900,198902515,3005,3005,3005,3005,0
|
|
20240718,111800,198902515,3005,3005,3005,3005,0
|
|
20240718,111700,198902515,3005,3005,3005,3005,0
|
|
20240718,111600,198902515,3005,3005,3005,3005,0
|
|
20240718,111500,198902515,3005,3005,3005,3005,0
|
|
20240718,111400,198902515,3005,3005,3005,3005,1
|
|
20240718,111300,198899510,2995,2995,2995,2995,0
|
|
20240718,111200,198899510,2995,2995,2995,2995,481
|
|
20240718,111100,197458915,2995,2995,2995,2995,0
|
|
20240718,111000,197458915,2995,2995,2995,2995,0
|
|
20240718,110900,197458915,2995,2995,2995,2995,0
|
|
20240718,110800,197458915,2995,2995,2995,2995,100
|
|
20240718,110700,197159415,2995,2995,2995,2995,0
|
|
20240718,110600,197159415,2995,2995,2995,2995,0
|
|
20240718,110500,197159415,2995,2995,2995,2995,0
|
|
20240718,110400,197159415,2995,2995,2995,2995,0
|
|
20240718,110300,197159415,2995,3000,3000,2995,632
|
|
20240718,110200,195266085,3005,3005,3005,3005,0
|
|
20240718,110100,195266085,3005,3000,3005,3000,271
|
|
20240718,110000,194453080,3000,3000,3000,3000,2
|
|
20240718,105900,194447080,2995,2995,2995,2995,99
|
|
20240718,105800,194150575,3000,3000,3000,3000,0
|
|
20240718,105700,194150575,3000,2995,3000,2995,828
|
|
20240718,105600,191670565,3000,2995,3000,2995,785
|
|
20240718,105500,189316580,2995,2995,2995,2995,2797
|
|
20240718,105400,180939565,2995,3000,3000,2995,298
|
|
20240718,105300,180045570,3005,3005,3005,3005,0
|
|
20240718,105200,180045570,3005,3005,3005,3005,5
|
|
20240718,105100,180030545,3000,3000,3000,3000,417
|
|
20240718,105000,178779545,3005,3005,3005,3005,0
|
|
20240718,104900,178779545,3005,3005,3005,3005,1
|
|
20240718,104800,178776540,3005,3005,3005,3005,0
|
|
20240718,104700,178776540,3005,3005,3005,3005,0
|
|
20240718,104600,178776540,3005,3005,3005,3005,0
|
|
20240718,104500,178776540,3005,3005,3005,3005,1
|
|
20240718,104400,178773535,3000,3000,3000,3000,0
|
|
20240718,104300,178773535,3000,3000,3000,3000,2000
|
|
20240718,104200,172773535,3005,3005,3005,3005,4
|
|
20240718,104100,172761515,3005,3005,3005,3005,41
|
|
20240718,104000,172638310,3010,3010,3010,3010,0
|
|
20240718,103900,172638310,3010,3010,3010,3010,0
|
|
20240718,103800,172638310,3010,3010,3010,3010,0
|
|
20240718,103700,172638310,3010,3005,3010,3005,513
|
|
20240718,103600,171096740,3010,3010,3010,3010,0
|
|
20240718,103500,171096740,3010,3010,3010,3010,0
|
|
20240718,103400,171096740,3010,3010,3010,3010,0
|
|
20240718,103300,171096740,3010,3010,3010,3010,0
|
|
20240718,103200,171096740,3010,3010,3010,3010,0
|
|
20240718,103100,171096740,3010,3010,3010,3010,0
|
|
20240718,103000,171096740,3010,3010,3010,3010,0
|
|
20240718,102900,171096740,3010,3010,3010,3010,0
|
|
20240718,102800,171096740,3010,3010,3010,3010,0
|
|
20240718,102700,171096740,3010,3010,3010,3010,0
|
|
20240718,102600,171096740,3010,3010,3010,3010,0
|
|
20240718,102500,171096740,3010,3010,3010,3010,0
|
|
20240718,102400,171096740,3010,3000,3010,3000,21
|
|
20240718,102300,171033730,3010,3010,3010,3010,0
|
|
20240718,102200,171033730,3010,3000,3010,3000,21
|
|
20240718,102100,170970720,3010,3010,3010,3010,0
|
|
20240718,102000,170970720,3010,3010,3010,3010,0
|
|
20240718,101900,170970720,3010,3005,3010,3000,31
|
|
20240718,101800,170877705,3010,3010,3010,3010,1
|
|
20240718,101700,170874695,3010,3010,3010,3010,0
|
|
20240718,101600,170874695,3010,3010,3010,3010,0
|
|
20240718,101500,170874695,3010,3010,3010,3010,0
|
|
20240718,101400,170874695,3010,3010,3010,3010,0
|
|
20240718,101300,170874695,3010,3010,3010,3010,0
|
|
20240718,101200,170874695,3010,3010,3010,3010,2
|
|
20240718,101100,170868675,3010,3000,3010,3000,1153
|
|
20240718,101000,167409655,3000,2995,3000,2995,2
|
|
20240718,100900,167403660,3000,2995,3000,2995,501
|
|
20240718,100800,165903160,3000,3000,3000,3000,3
|
|
20240718,100700,165894160,3000,3000,3000,3000,2582
|
|
20240718,100600,158148160,3005,3005,3005,3005,998
|
|
20240718,100500,155149170,3015,3010,3015,3005,40
|
|
20240718,100400,155028945,3010,3010,3010,3010,3
|
|
20240718,100300,155019915,3010,3010,3010,3010,9
|
|
20240718,100200,154992825,3015,3015,3015,3015,0
|
|
20240718,100100,154992825,3015,3015,3015,3015,0
|
|
20240718,100000,154992825,3015,3015,3015,3015,2
|
|
20240718,095900,154986795,3015,3015,3015,3015,0
|
|
20240718,095800,154986795,3015,3015,3015,3015,0
|
|
20240718,095700,154986795,3015,3020,3020,3015,6
|
|
20240718,095600,154968700,3020,3020,3020,3020,22
|
|
20240718,095500,154902260,3025,3025,3025,3025,1
|
|
20240718,095400,154899235,3025,3025,3025,3025,10
|
|
20240718,095300,154868985,3025,3015,3025,3015,25
|
|
20240718,095200,154793470,3010,3005,3010,3005,7039
|
|
20240718,095100,133608650,3020,3020,3020,3020,0
|
|
20240718,095000,133608650,3020,3020,3020,3020,1
|
|
20240718,094900,133605630,3005,3005,3005,3005,109
|
|
20240718,094800,133278085,3020,3020,3020,3020,0
|
|
20240718,094700,133278085,3020,3020,3020,3020,1
|
|
20240718,094600,133275065,3000,3015,3015,3000,5700
|
|
20240718,094500,116162930,3020,3020,3020,3020,0
|
|
20240718,094400,116162930,3020,3035,3035,3020,6
|
|
20240718,094300,116144735,3035,3035,3035,3035,0
|
|
20240718,094200,116144735,3035,3035,3035,3035,0
|
|
20240718,094100,116144735,3035,3015,3035,3015,41
|
|
20240718,094000,116021100,3040,3040,3040,3040,1
|
|
20240718,093900,116018060,3040,3040,3040,3040,0
|
|
20240718,093800,116018060,3040,3040,3040,3040,2
|
|
20240718,093700,116011980,3010,3040,3040,3010,171
|
|
20240718,093600,115495530,3040,3040,3040,3040,2
|
|
20240718,093500,115489450,3035,3040,3040,3035,430
|
|
20240718,093400,114182400,3040,3020,3040,3020,131
|
|
20240718,093300,113785105,3035,3035,3035,3035,30
|
|
20240718,093200,113694055,3040,3005,3040,3005,395
|
|
20240718,093100,112496735,3030,3020,3030,3020,27
|
|
20240718,093000,112415125,3015,3010,3015,3010,2607
|
|
20240718,092900,104560925,3000,3000,3000,3000,0
|
|
20240718,092800,104560925,3000,3000,3000,3000,2000
|
|
20240718,092700,98560925,3000,3000,3000,3000,0
|
|
20240718,092600,98560925,3000,3000,3000,3000,100
|
|
20240718,092500,98260925,3000,3000,3000,3000,101
|
|
20240718,092400,97957925,3000,3000,3000,3000,1
|
|
20240718,092300,97954925,3000,3000,3000,3000,30
|
|
20240718,092200,97864925,3000,3000,3000,3000,0
|
|
20240718,092100,97864925,3000,3000,3000,3000,64
|
|
20240718,092000,97672925,2995,3000,3000,2995,394
|
|
20240718,091900,96491895,3010,3000,3010,2995,5467
|
|
20240718,091800,80090940,3000,3015,3015,3000,1501
|
|
20240718,091700,75587790,3015,3015,3015,3015,27
|
|
20240718,091600,75506385,3015,3015,3015,3015,1
|
|
20240718,091500,75503370,3000,3005,3010,3000,2487
|
|
20240718,091400,68040790,3000,2995,3000,2995,2537
|
|
20240718,091300,60434515,2995,2985,2995,2985,109
|
|
20240718,091200,60109060,2985,2995,2995,2985,1047
|
|
20240718,091100,56981245,2995,3000,3000,2995,42
|
|
20240718,091000,56855250,2995,2985,2995,2985,1125
|
|
20240718,090900,53494875,2985,2985,2990,2985,145
|
|
20240718,090800,53062045,2985,2985,2985,2980,3261
|
|
20240718,090700,43337455,2985,2990,2990,2985,1103
|
|
20240718,090600,40043000,2990,2990,2995,2990,4703
|
|
20240718,090500,25973840,2990,2995,2995,2985,887
|
|
20240718,090400,23321675,3015,3025,3025,2995,1877
|
|
20240718,090300,17672855,3025,3045,3045,3025,3794
|
|
20240718,090200,6157835,3045,3045,3045,3045,4
|
|
20240718,090100,6145655,3050,3050,3050,3045,174
|
|
20240718,090000,5615815,3045,3040,3045,3040,1843
|