654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195100,18897125,3760,3760,3760,3760,214
|
|
20240718,195000,18897125,3760,3760,3760,3760,0
|
|
20240718,194900,18897125,3760,3760,3760,3760,0
|
|
20240718,194800,18897125,3760,3760,3760,3760,0
|
|
20240718,194700,18897125,3760,3760,3760,3760,0
|
|
20240718,194600,18897125,3760,3760,3760,3760,0
|
|
20240718,194500,18897125,3760,3760,3760,3760,0
|
|
20240718,194400,18897125,3760,3760,3760,3760,0
|
|
20240718,194300,18897125,3760,3760,3760,3760,0
|
|
20240718,194200,18897125,3760,3760,3760,3760,0
|
|
20240718,194100,18897125,3760,3760,3760,3760,0
|
|
20240718,194000,18897125,3760,3760,3760,3760,0
|
|
20240718,193900,18897125,3760,3760,3760,3760,0
|
|
20240718,193800,18897125,3760,3760,3760,3760,0
|
|
20240718,193700,18897125,3760,3760,3760,3760,0
|
|
20240718,193600,18897125,3760,3760,3760,3760,0
|
|
20240718,193500,18897125,3760,3760,3760,3760,0
|
|
20240718,193400,18897125,3760,3760,3760,3760,0
|
|
20240718,193300,18897125,3760,3760,3760,3760,0
|
|
20240718,193200,18897125,3760,3760,3760,3760,0
|
|
20240718,193100,18897125,3760,3760,3760,3760,0
|
|
20240718,193000,18897125,3760,3760,3760,3760,0
|
|
20240718,192900,18897125,3760,3760,3760,3760,0
|
|
20240718,192800,18897125,3760,3760,3760,3760,0
|
|
20240718,192700,18897125,3760,3760,3760,3760,0
|
|
20240718,192600,18897125,3760,3760,3760,3760,0
|
|
20240718,192500,18897125,3760,3760,3760,3760,0
|
|
20240718,192400,18897125,3760,3760,3760,3760,0
|
|
20240718,192300,18897125,3760,3760,3760,3760,0
|
|
20240718,192200,18897125,3760,3760,3760,3760,0
|
|
20240718,192100,18897125,3760,3760,3760,3760,214
|
|
20240718,192000,18897125,3760,3760,3760,3760,0
|
|
20240718,191900,18897125,3760,3760,3760,3760,0
|
|
20240718,191800,18897125,3760,3760,3760,3760,0
|
|
20240718,191700,18897125,3760,3760,3760,3760,0
|
|
20240718,191600,18897125,3760,3760,3760,3760,0
|
|
20240718,191500,18897125,3760,3760,3760,3760,0
|
|
20240718,191400,18897125,3760,3760,3760,3760,0
|
|
20240718,191300,18897125,3760,3760,3760,3760,0
|
|
20240718,191200,18897125,3760,3760,3760,3760,0
|
|
20240718,191100,18897125,3760,3760,3760,3760,0
|
|
20240718,191000,18897125,3760,3760,3760,3760,0
|
|
20240718,190900,18897125,3760,3760,3760,3760,0
|
|
20240718,190800,18897125,3760,3760,3760,3760,0
|
|
20240718,190700,18897125,3760,3760,3760,3760,0
|
|
20240718,190600,18897125,3760,3760,3760,3760,0
|
|
20240718,190500,18897125,3760,3760,3760,3760,0
|
|
20240718,190400,18897125,3760,3760,3760,3760,0
|
|
20240718,190300,18897125,3760,3760,3760,3760,0
|
|
20240718,190200,18897125,3760,3760,3760,3760,0
|
|
20240718,190100,18897125,3760,3760,3760,3760,0
|
|
20240718,190000,18897125,3760,3760,3760,3760,0
|
|
20240718,185900,18897125,3760,3760,3760,3760,0
|
|
20240718,185800,18897125,3760,3760,3760,3760,0
|
|
20240718,185700,18897125,3760,3760,3760,3760,0
|
|
20240718,185600,18897125,3760,3760,3760,3760,0
|
|
20240718,185500,18897125,3760,3760,3760,3760,0
|
|
20240718,185400,18897125,3760,3760,3760,3760,0
|
|
20240718,185300,18897125,3760,3760,3760,3760,0
|
|
20240718,185200,18897125,3760,3760,3760,3760,0
|
|
20240718,185100,18897125,3760,3760,3760,3760,214
|
|
20240718,185000,18897125,3760,3760,3760,3760,0
|
|
20240718,184900,18897125,3760,3760,3760,3760,0
|
|
20240718,184800,18897125,3760,3760,3760,3760,0
|
|
20240718,184700,18897125,3760,3760,3760,3760,0
|
|
20240718,184600,18897125,3760,3760,3760,3760,0
|
|
20240718,184500,18897125,3760,3760,3760,3760,0
|
|
20240718,184400,18897125,3760,3760,3760,3760,0
|
|
20240718,184300,18897125,3760,3760,3760,3760,0
|
|
20240718,184200,18897125,3760,3760,3760,3760,0
|
|
20240718,184100,18897125,3760,3760,3760,3760,0
|
|
20240718,184000,18897125,3760,3760,3760,3760,0
|
|
20240718,183900,18897125,3760,3760,3760,3760,0
|
|
20240718,183800,18897125,3760,3760,3760,3760,0
|
|
20240718,183700,18897125,3760,3760,3760,3760,0
|
|
20240718,183600,18897125,3760,3760,3760,3760,0
|
|
20240718,183500,18897125,3760,3760,3760,3760,0
|
|
20240718,183400,18897125,3760,3760,3760,3760,0
|
|
20240718,183300,18897125,3760,3760,3760,3760,0
|
|
20240718,183200,18897125,3760,3760,3760,3760,0
|
|
20240718,183100,18897125,3760,3760,3760,3760,0
|
|
20240718,183000,18897125,3760,3760,3760,3760,0
|
|
20240718,182900,18897125,3760,3760,3760,3760,0
|
|
20240718,182800,18897125,3760,3760,3760,3760,0
|
|
20240718,182700,18897125,3760,3760,3760,3760,0
|
|
20240718,182600,18897125,3760,3760,3760,3760,0
|
|
20240718,182500,18897125,3760,3760,3760,3760,0
|
|
20240718,182400,18897125,3760,3760,3760,3760,0
|
|
20240718,182300,18897125,3760,3760,3760,3760,0
|
|
20240718,182200,18897125,3760,3760,3760,3760,0
|
|
20240718,182100,18897125,3760,3760,3760,3760,214
|
|
20240718,182000,18897125,3760,3760,3760,3760,0
|
|
20240718,181900,18897125,3760,3760,3760,3760,0
|
|
20240718,181800,18897125,3760,3760,3760,3760,0
|
|
20240718,181700,18897125,3760,3760,3760,3760,0
|
|
20240718,181600,18897125,3760,3760,3760,3760,0
|
|
20240718,181500,18897125,3760,3760,3760,3760,0
|
|
20240718,181400,18897125,3760,3760,3760,3760,0
|
|
20240718,181300,18897125,3760,3760,3760,3760,0
|
|
20240718,181200,18897125,3760,3760,3760,3760,0
|
|
20240718,181100,18897125,3760,3760,3760,3760,0
|
|
20240718,181000,18897125,3760,3760,3760,3760,0
|
|
20240718,180900,18897125,3760,3760,3760,3760,0
|
|
20240718,180800,18897125,3760,3760,3760,3760,0
|
|
20240718,180700,18897125,3760,3760,3760,3760,0
|
|
20240718,180600,18897125,3760,3760,3760,3760,0
|
|
20240718,180500,18897125,3760,3760,3760,3760,0
|
|
20240718,180400,18897125,3760,3760,3760,3760,0
|
|
20240718,180300,18897125,3760,3760,3760,3760,0
|
|
20240718,180200,18897125,3760,3760,3760,3760,0
|
|
20240718,180100,18897125,3760,3760,3760,3760,0
|
|
20240718,180000,18897125,3760,3760,3760,3760,0
|
|
20240718,175900,18897125,3760,3760,3760,3760,0
|
|
20240718,175800,18897125,3760,3760,3760,3760,0
|
|
20240718,175700,18897125,3760,3760,3760,3760,0
|
|
20240718,175600,18897125,3760,3760,3760,3760,0
|
|
20240718,175500,18897125,3760,3760,3760,3760,0
|
|
20240718,175400,18897125,3760,3760,3760,3760,0
|
|
20240718,175300,18897125,3760,3760,3760,3760,0
|
|
20240718,175200,18897125,3760,3760,3760,3760,0
|
|
20240718,175100,18897125,3760,3760,3760,3760,214
|
|
20240718,175000,18897125,3760,3760,3760,3760,0
|
|
20240718,174900,18897125,3760,3760,3760,3760,0
|
|
20240718,174800,18897125,3760,3760,3760,3760,0
|
|
20240718,174700,18897125,3760,3760,3760,3760,0
|
|
20240718,174600,18897125,3760,3760,3760,3760,0
|
|
20240718,174500,18897125,3760,3760,3760,3760,0
|
|
20240718,174400,18897125,3760,3760,3760,3760,0
|
|
20240718,174300,18897125,3760,3760,3760,3760,0
|
|
20240718,174200,18897125,3760,3760,3760,3760,0
|
|
20240718,174100,18897125,3760,3760,3760,3760,0
|
|
20240718,174000,18897125,3760,3760,3760,3760,0
|
|
20240718,173900,18897125,3760,3760,3760,3760,0
|
|
20240718,173800,18897125,3760,3760,3760,3760,0
|
|
20240718,173700,18897125,3760,3760,3760,3760,0
|
|
20240718,173600,18897125,3760,3760,3760,3760,0
|
|
20240718,173500,18897125,3760,3760,3760,3760,0
|
|
20240718,173400,18897125,3760,3760,3760,3760,0
|
|
20240718,173300,18897125,3760,3760,3760,3760,0
|
|
20240718,173200,18897125,3760,3760,3760,3760,0
|
|
20240718,173100,18897125,3760,3760,3760,3760,0
|
|
20240718,173000,18897125,3760,3760,3760,3760,0
|
|
20240718,172900,18897125,3760,3760,3760,3760,0
|
|
20240718,172800,18897125,3760,3760,3760,3760,0
|
|
20240718,172700,18897125,3760,3760,3760,3760,0
|
|
20240718,172600,18897125,3760,3760,3760,3760,0
|
|
20240718,172500,18897125,3760,3760,3760,3760,0
|
|
20240718,172400,18897125,3760,3760,3760,3760,0
|
|
20240718,172300,18897125,3760,3760,3760,3760,0
|
|
20240718,172200,18897125,3760,3760,3760,3760,0
|
|
20240718,172100,18897125,3760,3760,3760,3760,214
|
|
20240718,172000,18897125,3760,3760,3760,3760,0
|
|
20240718,171900,18897125,3760,3760,3760,3760,0
|
|
20240718,171800,18897125,3760,3760,3760,3760,0
|
|
20240718,171700,18897125,3760,3760,3760,3760,0
|
|
20240718,171600,18897125,3760,3760,3760,3760,0
|
|
20240718,171500,18897125,3760,3760,3760,3760,0
|
|
20240718,171400,18897125,3760,3760,3760,3760,0
|
|
20240718,171300,18897125,3760,3760,3760,3760,0
|
|
20240718,171200,18897125,3760,3760,3760,3760,0
|
|
20240718,171100,18897125,3760,3760,3760,3760,0
|
|
20240718,171000,18897125,3760,3760,3760,3760,0
|
|
20240718,170900,18897125,3760,3760,3760,3760,0
|
|
20240718,170800,18897125,3760,3760,3760,3760,0
|
|
20240718,170700,18897125,3760,3760,3760,3760,0
|
|
20240718,170600,18897125,3760,3760,3760,3760,0
|
|
20240718,170500,18897125,3760,3760,3760,3760,0
|
|
20240718,170400,18897125,3760,3760,3760,3760,0
|
|
20240718,170300,18897125,3760,3760,3760,3760,0
|
|
20240718,170200,18897125,3760,3760,3760,3760,0
|
|
20240718,170100,18897125,3760,3760,3760,3760,0
|
|
20240718,170000,18897125,3760,3760,3760,3760,0
|
|
20240718,165900,18897125,3760,3760,3760,3760,0
|
|
20240718,165800,18897125,3760,3760,3760,3760,0
|
|
20240718,165700,18897125,3760,3760,3760,3760,0
|
|
20240718,165600,18897125,3760,3760,3760,3760,0
|
|
20240718,165500,18897125,3760,3760,3760,3760,0
|
|
20240718,165400,18897125,3760,3760,3760,3760,0
|
|
20240718,165300,18897125,3760,3760,3760,3760,0
|
|
20240718,165200,18897125,3760,3760,3760,3760,0
|
|
20240718,165100,18897125,3760,3760,3760,3760,214
|
|
20240718,165000,18897125,3760,3760,3760,3760,0
|
|
20240718,164900,18897125,3760,3760,3760,3760,0
|
|
20240718,164800,18897125,3760,3760,3760,3760,0
|
|
20240718,164700,18897125,3760,3760,3760,3760,0
|
|
20240718,164600,18897125,3760,3760,3760,3760,0
|
|
20240718,164500,18897125,3760,3760,3760,3760,0
|
|
20240718,164400,18897125,3760,3760,3760,3760,0
|
|
20240718,164300,18897125,3760,3760,3760,3760,0
|
|
20240718,164200,18897125,3760,3760,3760,3760,0
|
|
20240718,164100,18897125,3760,3760,3760,3760,0
|
|
20240718,164000,18897125,3760,3760,3760,3760,0
|
|
20240718,163900,18897125,3760,3760,3760,3760,0
|
|
20240718,163800,18897125,3760,3760,3760,3760,0
|
|
20240718,163700,18897125,3760,3760,3760,3760,0
|
|
20240718,163600,18897125,3760,3760,3760,3760,0
|
|
20240718,163500,18897125,3760,3760,3760,3760,0
|
|
20240718,163400,18897125,3760,3760,3760,3760,0
|
|
20240718,163300,18897125,3760,3760,3760,3760,0
|
|
20240718,163200,18897125,3760,3760,3760,3760,0
|
|
20240718,163100,18897125,3760,3760,3760,3760,0
|
|
20240718,163000,18897125,3760,3760,3760,3760,0
|
|
20240718,162900,18897125,3760,3760,3760,3760,0
|
|
20240718,162800,18897125,3760,3760,3760,3760,0
|
|
20240718,162700,18897125,3760,3760,3760,3760,0
|
|
20240718,162600,18897125,3760,3760,3760,3760,0
|
|
20240718,162500,18897125,3760,3760,3760,3760,0
|
|
20240718,162400,18897125,3760,3760,3760,3760,0
|
|
20240718,162300,18897125,3760,3760,3760,3760,0
|
|
20240718,162200,18897125,3760,3760,3760,3760,0
|
|
20240718,162100,18897125,3760,3760,3760,3760,214
|
|
20240718,162000,18897125,3760,3760,3760,3760,0
|
|
20240718,161900,18897125,3760,3760,3760,3760,0
|
|
20240718,161800,18897125,3760,3760,3760,3760,0
|
|
20240718,161700,18897125,3760,3760,3760,3760,0
|
|
20240718,161600,18897125,3760,3760,3760,3760,0
|
|
20240718,161500,18897125,3760,3760,3760,3760,0
|
|
20240718,161400,18897125,3760,3760,3760,3760,0
|
|
20240718,161300,18897125,3760,3760,3760,3760,0
|
|
20240718,161200,18897125,3760,3760,3760,3760,0
|
|
20240718,161100,18897125,3760,3760,3760,3760,0
|
|
20240718,161000,18897125,3760,3760,3760,3760,0
|
|
20240718,160900,18897125,3760,3760,3760,3760,0
|
|
20240718,160800,18897125,3760,3760,3760,3760,0
|
|
20240718,160700,18897125,3760,3760,3760,3760,0
|
|
20240718,160600,18897125,3760,3760,3760,3760,0
|
|
20240718,160500,18897125,3760,3760,3760,3760,0
|
|
20240718,160400,18897125,3760,3760,3760,3760,0
|
|
20240718,160300,18897125,3760,3760,3760,3760,0
|
|
20240718,160200,18897125,3760,3760,3760,3760,0
|
|
20240718,160100,18897125,3760,3760,3760,3760,0
|
|
20240718,160000,18897125,3760,3760,3760,3760,0
|
|
20240718,155900,18897125,3760,3760,3760,3760,0
|
|
20240718,155800,18897125,3760,3760,3760,3760,0
|
|
20240718,155700,18897125,3760,3760,3760,3760,0
|
|
20240718,155600,18897125,3760,3760,3760,3760,0
|
|
20240718,155500,18897125,3760,3760,3760,3760,0
|
|
20240718,155400,18897125,3760,3760,3760,3760,0
|
|
20240718,155300,18897125,3760,3760,3760,3760,0
|
|
20240718,155200,18897125,3760,3760,3760,3760,0
|
|
20240718,155100,18897125,3760,3760,3760,3760,214
|
|
20240718,155000,18897125,3760,3760,3760,3760,0
|
|
20240718,154900,18897125,3760,3760,3760,3760,0
|
|
20240718,154800,18897125,3760,3760,3760,3760,0
|
|
20240718,154700,18897125,3760,3760,3760,3760,0
|
|
20240718,154600,18897125,3760,3760,3760,3760,0
|
|
20240718,154500,18897125,3760,3760,3760,3760,0
|
|
20240718,154400,18897125,3760,3760,3760,3760,0
|
|
20240718,154300,18897125,3760,3760,3760,3760,0
|
|
20240718,154200,18897125,3760,3760,3760,3760,0
|
|
20240718,154100,18897125,3760,3760,3760,3760,0
|
|
20240718,154000,18897125,3760,3760,3760,3760,0
|
|
20240718,153900,18897125,3760,3760,3760,3760,0
|
|
20240718,153800,18897125,3760,3760,3760,3760,0
|
|
20240718,153700,18897125,3760,3760,3760,3760,0
|
|
20240718,153600,18897125,3760,3760,3760,3760,0
|
|
20240718,153500,18897125,3760,3760,3760,3760,0
|
|
20240718,153400,18897125,3760,3760,3760,3760,0
|
|
20240718,153300,18897125,3760,3760,3760,3760,0
|
|
20240718,153200,18897125,3760,3760,3760,3760,0
|
|
20240718,153100,18897125,3760,3760,3760,3760,0
|
|
20240718,153000,18897125,3760,3760,3760,3760,214
|
|
20240718,152900,18092485,3745,3745,3745,3745,0
|
|
20240718,152800,18092485,3745,3745,3745,3745,0
|
|
20240718,152700,18092485,3745,3745,3745,3745,0
|
|
20240718,152600,18092485,3745,3745,3745,3745,0
|
|
20240718,152500,18092485,3745,3745,3745,3745,0
|
|
20240718,152400,18092485,3745,3745,3745,3745,0
|
|
20240718,152300,18092485,3745,3745,3745,3745,0
|
|
20240718,152200,18092485,3745,3745,3745,3745,0
|
|
20240718,152100,18092485,3745,3745,3745,3745,0
|
|
20240718,152000,18092485,3745,3745,3745,3745,0
|
|
20240718,151900,18092485,3745,3745,3745,3745,10
|
|
20240718,151800,18055035,3750,3750,3750,3750,0
|
|
20240718,151700,18055035,3750,3750,3750,3750,0
|
|
20240718,151600,18055035,3750,3750,3750,3750,6
|
|
20240718,151500,18032535,3750,3750,3750,3750,0
|
|
20240718,151400,18032535,3750,3750,3750,3750,0
|
|
20240718,151300,18032535,3750,3750,3750,3750,0
|
|
20240718,151200,18032535,3750,3750,3750,3750,0
|
|
20240718,151100,18032535,3750,3750,3750,3750,0
|
|
20240718,151000,18032535,3750,3750,3750,3750,1
|
|
20240718,150900,18028785,3750,3750,3750,3750,0
|
|
20240718,150800,18028785,3750,3750,3750,3750,0
|
|
20240718,150700,18028785,3750,3750,3750,3750,0
|
|
20240718,150600,18028785,3750,3750,3750,3750,2
|
|
20240718,150500,18021285,3750,3750,3750,3750,11
|
|
20240718,150400,17980035,3750,3750,3750,3750,0
|
|
20240718,150300,17980035,3750,3750,3750,3750,0
|
|
20240718,150200,17980035,3750,3750,3750,3750,0
|
|
20240718,150100,17980035,3750,3750,3750,3750,0
|
|
20240718,150000,17980035,3750,3750,3750,3750,31
|
|
20240718,145900,17863785,3765,3765,3765,3765,0
|
|
20240718,145800,17863785,3765,3750,3765,3750,1000
|
|
20240718,145700,14108490,3750,3750,3750,3750,0
|
|
20240718,145600,14108490,3750,3750,3750,3750,0
|
|
20240718,145500,14108490,3750,3750,3750,3750,0
|
|
20240718,145400,14108490,3750,3750,3750,3750,0
|
|
20240718,145300,14108490,3750,3750,3750,3750,0
|
|
20240718,145200,14108490,3750,3750,3750,3750,0
|
|
20240718,145100,14108490,3750,3750,3750,3750,0
|
|
20240718,145000,14108490,3750,3750,3750,3750,0
|
|
20240718,144900,14108490,3750,3750,3750,3750,0
|
|
20240718,144800,14108490,3750,3750,3750,3750,0
|
|
20240718,144700,14108490,3750,3750,3750,3750,0
|
|
20240718,144600,14108490,3750,3750,3750,3750,0
|
|
20240718,144500,14108490,3750,3750,3750,3750,0
|
|
20240718,144400,14108490,3750,3750,3750,3750,0
|
|
20240718,144300,14108490,3750,3750,3750,3750,0
|
|
20240718,144200,14108490,3750,3750,3750,3750,0
|
|
20240718,144100,14108490,3750,3750,3750,3750,0
|
|
20240718,144000,14108490,3750,3750,3750,3750,0
|
|
20240718,143900,14108490,3750,3750,3750,3750,100
|
|
20240718,143800,13733490,3750,3750,3750,3750,300
|
|
20240718,143700,12608490,3750,3750,3750,3750,0
|
|
20240718,143600,12608490,3750,3750,3750,3750,0
|
|
20240718,143500,12608490,3750,3750,3750,3750,100
|
|
20240718,143400,12233490,3750,3750,3750,3750,100
|
|
20240718,143300,11858490,3750,3750,3750,3750,0
|
|
20240718,143200,11858490,3750,3750,3750,3750,0
|
|
20240718,143100,11858490,3750,3750,3750,3750,0
|
|
20240718,143000,11858490,3750,3740,3750,3740,7
|
|
20240718,142900,11832270,3750,3750,3750,3750,0
|
|
20240718,142800,11832270,3750,3750,3750,3750,0
|
|
20240718,142700,11832270,3750,3750,3750,3750,0
|
|
20240718,142600,11832270,3750,3750,3750,3750,0
|
|
20240718,142500,11832270,3750,3750,3750,3750,0
|
|
20240718,142400,11832270,3750,3750,3750,3750,0
|
|
20240718,142300,11832270,3750,3750,3750,3750,0
|
|
20240718,142200,11832270,3750,3750,3750,3750,0
|
|
20240718,142100,11832270,3750,3750,3750,3750,0
|
|
20240718,142000,11832270,3750,3750,3750,3750,0
|
|
20240718,141900,11832270,3750,3750,3750,3750,0
|
|
20240718,141800,11832270,3750,3750,3750,3750,0
|
|
20240718,141700,11832270,3750,3750,3750,3750,0
|
|
20240718,141600,11832270,3750,3750,3750,3750,0
|
|
20240718,141500,11832270,3750,3750,3750,3750,0
|
|
20240718,141400,11832270,3750,3750,3750,3750,0
|
|
20240718,141300,11832270,3750,3750,3750,3750,0
|
|
20240718,141200,11832270,3750,3750,3750,3750,0
|
|
20240718,141100,11832270,3750,3750,3750,3750,0
|
|
20240718,141000,11832270,3750,3750,3750,3750,0
|
|
20240718,140900,11832270,3750,3750,3750,3750,0
|
|
20240718,140800,11832270,3750,3750,3750,3750,0
|
|
20240718,140700,11832270,3750,3750,3750,3750,0
|
|
20240718,140600,11832270,3750,3750,3750,3750,0
|
|
20240718,140500,11832270,3750,3750,3750,3750,0
|
|
20240718,140400,11832270,3750,3750,3750,3750,0
|
|
20240718,140300,11832270,3750,3750,3750,3750,0
|
|
20240718,140200,11832270,3750,3750,3750,3750,0
|
|
20240718,140100,11832270,3750,3750,3750,3750,0
|
|
20240718,140000,11832270,3750,3750,3750,3750,0
|
|
20240718,135900,11832270,3750,3750,3750,3750,0
|
|
20240718,135800,11832270,3750,3750,3750,3750,0
|
|
20240718,135700,11832270,3750,3750,3750,3750,0
|
|
20240718,135600,11832270,3750,3750,3750,3750,0
|
|
20240718,135500,11832270,3750,3750,3750,3750,0
|
|
20240718,135400,11832270,3750,3750,3750,3750,0
|
|
20240718,135300,11832270,3750,3750,3750,3750,7
|
|
20240718,135200,11806020,3760,3760,3760,3760,0
|
|
20240718,135100,11806020,3760,3760,3760,3760,0
|
|
20240718,135000,11806020,3760,3760,3760,3760,0
|
|
20240718,134900,11806020,3760,3760,3760,3760,0
|
|
20240718,134800,11806020,3760,3760,3760,3760,0
|
|
20240718,134700,11806020,3760,3760,3760,3760,0
|
|
20240718,134600,11806020,3760,3760,3760,3760,0
|
|
20240718,134500,11806020,3760,3760,3760,3760,0
|
|
20240718,134400,11806020,3760,3750,3760,3750,16
|
|
20240718,134300,11745975,3725,3725,3725,3725,0
|
|
20240718,134200,11745975,3725,3725,3725,3725,0
|
|
20240718,134100,11745975,3725,3725,3725,3725,0
|
|
20240718,134000,11745975,3725,3725,3725,3725,0
|
|
20240718,133900,11745975,3725,3725,3725,3725,0
|
|
20240718,133800,11745975,3725,3725,3725,3725,0
|
|
20240718,133700,11745975,3725,3725,3725,3725,0
|
|
20240718,133600,11745975,3725,3725,3725,3725,0
|
|
20240718,133500,11745975,3725,3725,3725,3725,0
|
|
20240718,133400,11745975,3725,3725,3725,3725,0
|
|
20240718,133300,11745975,3725,3725,3725,3725,0
|
|
20240718,133200,11745975,3725,3725,3725,3725,0
|
|
20240718,133100,11745975,3725,3725,3725,3725,0
|
|
20240718,133000,11745975,3725,3725,3725,3725,0
|
|
20240718,132900,11745975,3725,3725,3725,3725,0
|
|
20240718,132800,11745975,3725,3740,3740,3725,500
|
|
20240718,132700,9881000,3745,3745,3745,3745,7
|
|
20240718,132600,9854785,3760,3760,3760,3760,0
|
|
20240718,132500,9854785,3760,3760,3760,3760,0
|
|
20240718,132400,9854785,3760,3760,3760,3760,0
|
|
20240718,132300,9854785,3760,3760,3760,3760,0
|
|
20240718,132200,9854785,3760,3760,3760,3760,0
|
|
20240718,132100,9854785,3760,3760,3760,3760,0
|
|
20240718,132000,9854785,3760,3760,3760,3760,0
|
|
20240718,131900,9854785,3760,3760,3760,3760,0
|
|
20240718,131800,9854785,3760,3760,3760,3760,0
|
|
20240718,131700,9854785,3760,3760,3760,3760,0
|
|
20240718,131600,9854785,3760,3760,3760,3760,0
|
|
20240718,131500,9854785,3760,3760,3760,3760,0
|
|
20240718,131400,9854785,3760,3760,3760,3760,0
|
|
20240718,131300,9854785,3760,3760,3760,3760,0
|
|
20240718,131200,9854785,3760,3760,3760,3760,0
|
|
20240718,131100,9854785,3760,3760,3760,3760,0
|
|
20240718,131000,9854785,3760,3760,3760,3760,0
|
|
20240718,130900,9854785,3760,3760,3760,3760,2
|
|
20240718,130800,9847265,3765,3765,3765,3765,0
|
|
20240718,130700,9847265,3765,3765,3765,3765,0
|
|
20240718,130600,9847265,3765,3765,3765,3765,0
|
|
20240718,130500,9847265,3765,3765,3765,3765,0
|
|
20240718,130400,9847265,3765,3765,3765,3765,0
|
|
20240718,130300,9847265,3765,3765,3765,3765,0
|
|
20240718,130200,9847265,3765,3765,3765,3765,0
|
|
20240718,130100,9847265,3765,3765,3765,3765,0
|
|
20240718,130000,9847265,3765,3765,3765,3765,0
|
|
20240718,125900,9847265,3765,3765,3765,3765,0
|
|
20240718,125800,9847265,3765,3765,3765,3765,0
|
|
20240718,125700,9847265,3765,3765,3765,3765,0
|
|
20240718,125600,9847265,3765,3765,3765,3765,0
|
|
20240718,125500,9847265,3765,3765,3765,3765,0
|
|
20240718,125400,9847265,3765,3765,3765,3765,0
|
|
20240718,125300,9847265,3765,3765,3765,3765,0
|
|
20240718,125200,9847265,3765,3765,3765,3765,0
|
|
20240718,125100,9847265,3765,3765,3765,3765,0
|
|
20240718,125000,9847265,3765,3765,3765,3765,0
|
|
20240718,124900,9847265,3765,3765,3765,3765,0
|
|
20240718,124800,9847265,3765,3765,3765,3765,0
|
|
20240718,124700,9847265,3765,3765,3765,3765,0
|
|
20240718,124600,9847265,3765,3765,3765,3765,0
|
|
20240718,124500,9847265,3765,3765,3765,3765,0
|
|
20240718,124400,9847265,3765,3765,3765,3765,0
|
|
20240718,124300,9847265,3765,3765,3765,3765,0
|
|
20240718,124200,9847265,3765,3765,3765,3765,0
|
|
20240718,124100,9847265,3765,3765,3765,3765,0
|
|
20240718,124000,9847265,3765,3765,3765,3765,0
|
|
20240718,123900,9847265,3765,3765,3765,3765,0
|
|
20240718,123800,9847265,3765,3765,3765,3765,0
|
|
20240718,123700,9847265,3765,3765,3765,3765,27
|
|
20240718,123600,9745610,3765,3765,3765,3765,105
|
|
20240718,123500,9350285,3765,3765,3765,3765,0
|
|
20240718,123400,9350285,3765,3765,3765,3765,0
|
|
20240718,123300,9350285,3765,3765,3765,3765,0
|
|
20240718,123200,9350285,3765,3765,3765,3765,0
|
|
20240718,123100,9350285,3765,3765,3765,3765,0
|
|
20240718,123000,9350285,3765,3765,3765,3765,0
|
|
20240718,122900,9350285,3765,3765,3765,3765,0
|
|
20240718,122800,9350285,3765,3765,3765,3765,0
|
|
20240718,122700,9350285,3765,3765,3765,3765,0
|
|
20240718,122600,9350285,3765,3765,3765,3765,0
|
|
20240718,122500,9350285,3765,3765,3765,3765,0
|
|
20240718,122400,9350285,3765,3760,3765,3760,24
|
|
20240718,122300,9260020,3730,3730,3730,3730,0
|
|
20240718,122200,9260020,3730,3730,3730,3730,0
|
|
20240718,122100,9260020,3730,3730,3730,3730,0
|
|
20240718,122000,9260020,3730,3730,3730,3730,0
|
|
20240718,121900,9260020,3730,3730,3730,3730,0
|
|
20240718,121800,9260020,3730,3730,3730,3730,0
|
|
20240718,121700,9260020,3730,3730,3730,3730,0
|
|
20240718,121600,9260020,3730,3730,3730,3730,0
|
|
20240718,121500,9260020,3730,3730,3730,3730,0
|
|
20240718,121400,9260020,3730,3750,3750,3730,26
|
|
20240718,121300,9162845,3780,3780,3780,3780,0
|
|
20240718,121200,9162845,3780,3780,3780,3780,0
|
|
20240718,121100,9162845,3780,3780,3780,3780,0
|
|
20240718,121000,9162845,3780,3780,3780,3780,0
|
|
20240718,120900,9162845,3780,3780,3780,3780,0
|
|
20240718,120800,9162845,3780,3780,3780,3780,0
|
|
20240718,120700,9162845,3780,3780,3780,3780,0
|
|
20240718,120600,9162845,3780,3780,3780,3780,0
|
|
20240718,120500,9162845,3780,3780,3780,3780,0
|
|
20240718,120400,9162845,3780,3780,3780,3780,0
|
|
20240718,120300,9162845,3780,3780,3780,3780,0
|
|
20240718,120200,9162845,3780,3780,3780,3780,0
|
|
20240718,120100,9162845,3780,3780,3780,3780,0
|
|
20240718,120000,9162845,3780,3780,3780,3780,0
|
|
20240718,115900,9162845,3780,3780,3780,3780,0
|
|
20240718,115800,9162845,3780,3770,3780,3770,12
|
|
20240718,115700,9117570,3765,3760,3765,3730,123
|
|
20240718,115600,8657770,3785,3785,3785,3785,0
|
|
20240718,115500,8657770,3785,3785,3785,3785,0
|
|
20240718,115400,8657770,3785,3785,3785,3785,0
|
|
20240718,115300,8657770,3785,3785,3785,3785,0
|
|
20240718,115200,8657770,3785,3785,3785,3785,0
|
|
20240718,115100,8657770,3785,3785,3785,3785,0
|
|
20240718,115000,8657770,3785,3785,3785,3785,0
|
|
20240718,114900,8657770,3785,3785,3785,3785,39
|
|
20240718,114800,8510155,3765,3765,3765,3765,149
|
|
20240718,114700,7949170,3765,3765,3765,3765,0
|
|
20240718,114600,7949170,3765,3765,3765,3765,35
|
|
20240718,114500,7817395,3765,3765,3765,3765,0
|
|
20240718,114400,7817395,3765,3765,3765,3765,0
|
|
20240718,114300,7817395,3765,3765,3765,3765,0
|
|
20240718,114200,7817395,3765,3765,3765,3765,0
|
|
20240718,114100,7817395,3765,3765,3765,3765,0
|
|
20240718,114000,7817395,3765,3765,3765,3765,0
|
|
20240718,113900,7817395,3765,3765,3765,3765,0
|
|
20240718,113800,7817395,3765,3765,3765,3765,0
|
|
20240718,113700,7817395,3765,3765,3765,3765,0
|
|
20240718,113600,7817395,3765,3765,3765,3765,0
|
|
20240718,113500,7817395,3765,3765,3765,3765,0
|
|
20240718,113400,7817395,3765,3765,3765,3765,0
|
|
20240718,113300,7817395,3765,3765,3765,3765,0
|
|
20240718,113200,7817395,3765,3765,3765,3765,0
|
|
20240718,113100,7817395,3765,3765,3765,3765,0
|
|
20240718,113000,7817395,3765,3765,3765,3765,0
|
|
20240718,112900,7817395,3765,3765,3765,3765,0
|
|
20240718,112800,7817395,3765,3760,3765,3760,2
|
|
20240718,112700,7809870,3755,3755,3755,3755,0
|
|
20240718,112600,7809870,3755,3755,3755,3755,0
|
|
20240718,112500,7809870,3755,3755,3755,3755,0
|
|
20240718,112400,7809870,3755,3755,3755,3755,3
|
|
20240718,112300,7798605,3785,3785,3785,3785,0
|
|
20240718,112200,7798605,3785,3785,3785,3785,0
|
|
20240718,112100,7798605,3785,3785,3785,3785,0
|
|
20240718,112000,7798605,3785,3785,3785,3785,0
|
|
20240718,111900,7798605,3785,3785,3785,3785,0
|
|
20240718,111800,7798605,3785,3785,3785,3785,0
|
|
20240718,111700,7798605,3785,3785,3785,3785,0
|
|
20240718,111600,7798605,3785,3785,3785,3785,0
|
|
20240718,111500,7798605,3785,3785,3785,3785,1
|
|
20240718,111400,7794820,3790,3790,3790,3790,0
|
|
20240718,111300,7794820,3790,3775,3790,3775,32
|
|
20240718,111200,7673810,3775,3715,3775,3715,688
|
|
20240718,111100,5112270,3705,3705,3705,3705,0
|
|
20240718,111000,5112270,3705,3705,3705,3705,0
|
|
20240718,110900,5112270,3705,3705,3705,3705,1
|
|
20240718,110800,5108565,3705,3705,3705,3705,0
|
|
20240718,110700,5108565,3705,3705,3705,3705,0
|
|
20240718,110600,5108565,3705,3705,3705,3705,0
|
|
20240718,110500,5108565,3705,3705,3705,3705,0
|
|
20240718,110400,5108565,3705,3705,3705,3705,0
|
|
20240718,110300,5108565,3705,3705,3705,3705,0
|
|
20240718,110200,5108565,3705,3705,3705,3705,0
|
|
20240718,110100,5108565,3705,3705,3705,3705,0
|
|
20240718,110000,5108565,3705,3705,3705,3705,0
|
|
20240718,105900,5108565,3705,3705,3705,3705,0
|
|
20240718,105800,5108565,3705,3705,3705,3705,0
|
|
20240718,105700,5108565,3705,3705,3705,3705,0
|
|
20240718,105600,5108565,3705,3705,3705,3705,0
|
|
20240718,105500,5108565,3705,3705,3705,3705,0
|
|
20240718,105400,5108565,3705,3705,3705,3705,0
|
|
20240718,105300,5108565,3705,3705,3705,3705,266
|
|
20240718,105200,4123035,3715,3715,3715,3715,0
|
|
20240718,105100,4123035,3715,3715,3715,3715,0
|
|
20240718,105000,4123035,3715,3715,3715,3715,0
|
|
20240718,104900,4123035,3715,3715,3715,3715,0
|
|
20240718,104800,4123035,3715,3715,3715,3715,2
|
|
20240718,104700,4115605,3705,3705,3705,3705,0
|
|
20240718,104600,4115605,3705,3705,3705,3705,0
|
|
20240718,104500,4115605,3705,3705,3705,3705,0
|
|
20240718,104400,4115605,3705,3705,3705,3705,0
|
|
20240718,104300,4115605,3705,3705,3705,3705,0
|
|
20240718,104200,4115605,3705,3705,3705,3705,0
|
|
20240718,104100,4115605,3705,3705,3705,3705,0
|
|
20240718,104000,4115605,3705,3705,3705,3705,0
|
|
20240718,103900,4115605,3705,3705,3705,3705,0
|
|
20240718,103800,4115605,3705,3705,3705,3705,0
|
|
20240718,103700,4115605,3705,3710,3710,3705,73
|
|
20240718,103600,3845130,3710,3710,3710,3710,0
|
|
20240718,103500,3845130,3710,3710,3710,3710,0
|
|
20240718,103400,3845130,3710,3710,3710,3710,0
|
|
20240718,103300,3845130,3710,3710,3710,3710,0
|
|
20240718,103200,3845130,3710,3710,3710,3710,0
|
|
20240718,103100,3845130,3710,3710,3710,3710,0
|
|
20240718,103000,3845130,3710,3710,3710,3710,0
|
|
20240718,102900,3845130,3710,3710,3710,3710,0
|
|
20240718,102800,3845130,3710,3710,3710,3710,1
|
|
20240718,102700,3841420,3715,3715,3715,3715,0
|
|
20240718,102600,3841420,3715,3715,3715,3715,0
|
|
20240718,102500,3841420,3715,3715,3715,3715,0
|
|
20240718,102400,3841420,3715,3715,3715,3715,0
|
|
20240718,102300,3841420,3715,3715,3715,3715,0
|
|
20240718,102200,3841420,3715,3715,3715,3715,0
|
|
20240718,102100,3841420,3715,3715,3715,3715,0
|
|
20240718,102000,3841420,3715,3715,3715,3715,0
|
|
20240718,101900,3841420,3715,3715,3715,3715,0
|
|
20240718,101800,3841420,3715,3715,3715,3715,0
|
|
20240718,101700,3841420,3715,3715,3715,3715,0
|
|
20240718,101600,3841420,3715,3715,3715,3715,0
|
|
20240718,101500,3841420,3715,3715,3715,3715,0
|
|
20240718,101400,3841420,3715,3715,3715,3715,0
|
|
20240718,101300,3841420,3715,3715,3715,3715,46
|
|
20240718,101200,3670530,3715,3715,3715,3715,0
|
|
20240718,101100,3670530,3715,3715,3715,3715,7
|
|
20240718,101000,3644525,3710,3715,3715,3710,15
|
|
20240718,100900,3588805,3715,3715,3715,3715,0
|
|
20240718,100800,3588805,3715,3710,3715,3710,5
|
|
20240718,100700,3570235,3715,3715,3715,3715,0
|
|
20240718,100600,3570235,3715,3715,3715,3715,0
|
|
20240718,100500,3570235,3715,3715,3715,3715,0
|
|
20240718,100400,3570235,3715,3715,3715,3715,0
|
|
20240718,100300,3570235,3715,3715,3715,3715,0
|
|
20240718,100200,3570235,3715,3715,3715,3715,0
|
|
20240718,100100,3570235,3715,3715,3715,3715,0
|
|
20240718,100000,3570235,3715,3715,3715,3715,1
|
|
20240718,095900,3566520,3715,3715,3715,3715,0
|
|
20240718,095800,3566520,3715,3715,3715,3715,0
|
|
20240718,095700,3566520,3715,3715,3715,3715,0
|
|
20240718,095600,3566520,3715,3715,3715,3715,500
|
|
20240718,095500,1709020,3715,3715,3715,3715,0
|
|
20240718,095400,1709020,3715,3715,3715,3715,0
|
|
20240718,095300,1709020,3715,3715,3715,3715,5
|
|
20240718,095200,1690445,3715,3715,3715,3715,0
|
|
20240718,095100,1690445,3715,3715,3715,3715,0
|
|
20240718,095000,1690445,3715,3715,3715,3715,0
|
|
20240718,094900,1690445,3715,3715,3715,3715,1
|
|
20240718,094800,1686730,3715,3715,3715,3715,0
|
|
20240718,094700,1686730,3715,3715,3715,3715,0
|
|
20240718,094600,1686730,3715,3715,3715,3715,0
|
|
20240718,094500,1686730,3715,3715,3715,3715,1
|
|
20240718,094400,1683015,3715,3715,3715,3715,0
|
|
20240718,094300,1683015,3715,3715,3715,3715,4
|
|
20240718,094200,1668155,3710,3710,3710,3710,1
|
|
20240718,094100,1664445,3710,3710,3710,3710,0
|
|
20240718,094000,1664445,3710,3710,3710,3710,0
|
|
20240718,093900,1664445,3710,3705,3710,3705,11
|
|
20240718,093800,1623685,3705,3705,3705,3705,5
|
|
20240718,093700,1605160,3705,3710,3710,3705,21
|
|
20240718,093600,1527350,3710,3710,3710,3710,0
|
|
20240718,093500,1527350,3710,3710,3710,3710,0
|
|
20240718,093400,1527350,3710,3710,3710,3710,0
|
|
20240718,093300,1527350,3710,3710,3710,3710,30
|
|
20240718,093200,1416050,3710,3710,3710,3710,0
|
|
20240718,093100,1416050,3710,3710,3710,3710,0
|
|
20240718,093000,1416050,3710,3710,3710,3710,0
|
|
20240718,092900,1416050,3710,3710,3710,3710,6
|
|
20240718,092800,1393790,3715,3715,3715,3715,1
|
|
20240718,092700,1390075,3715,3715,3715,3715,0
|
|
20240718,092600,1390075,3715,3715,3715,3715,0
|
|
20240718,092500,1390075,3715,3715,3715,3715,0
|
|
20240718,092400,1390075,3715,3715,3715,3715,23
|
|
20240718,092300,1304630,3715,3715,3715,3715,0
|
|
20240718,092200,1304630,3715,3715,3715,3715,0
|
|
20240718,092100,1304630,3715,3715,3715,3715,0
|
|
20240718,092000,1304630,3715,3715,3715,3715,0
|
|
20240718,091900,1304630,3715,3715,3715,3715,3
|
|
20240718,091800,1293485,3715,3715,3715,3715,0
|
|
20240718,091700,1293485,3715,3715,3715,3715,0
|
|
20240718,091600,1293485,3715,3715,3715,3715,0
|
|
20240718,091500,1293485,3715,3720,3720,3715,200
|
|
20240718,091400,550460,3745,3745,3745,3745,0
|
|
20240718,091300,550460,3745,3745,3745,3745,0
|
|
20240718,091200,550460,3745,3745,3745,3745,0
|
|
20240718,091100,550460,3745,3745,3745,3745,0
|
|
20240718,091000,550460,3745,3745,3745,3745,0
|
|
20240718,090900,550460,3745,3745,3745,3745,0
|
|
20240718,090800,550460,3745,3745,3745,3745,0
|
|
20240718,090700,550460,3745,3740,3745,3740,134
|
|
20240718,090600,48670,3745,3745,3745,3745,0
|
|
20240718,090500,48670,3745,3740,3745,3740,5
|
|
20240718,090400,29960,3745,3745,3745,3745,0
|
|
20240718,090300,29960,3745,3745,3745,3745,0
|
|
20240718,090200,29960,3745,3745,3745,3745,0
|
|
20240718,090100,29960,3745,3745,3745,3745,0
|
|
20240718,090000,29960,3745,3745,3745,3745,8
|