683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,201900,1374627060,4020,4020,4020,4020,0
|
|
20240717,201800,1374627060,4020,4020,4020,4020,0
|
|
20240717,201700,1374627060,4020,4020,4020,4020,0
|
|
20240717,201600,1374627060,4020,4020,4020,4020,0
|
|
20240717,201500,1374627060,4020,4020,4020,4020,0
|
|
20240717,201400,1374627060,4020,4020,4020,4020,0
|
|
20240717,201300,1374627060,4020,4020,4020,4020,0
|
|
20240717,201200,1374627060,4020,4020,4020,4020,0
|
|
20240717,201100,1374627060,4020,4020,4020,4020,0
|
|
20240717,201000,1374627060,4020,4020,4020,4020,0
|
|
20240717,200900,1374627060,4020,4020,4020,4020,0
|
|
20240717,200800,1374627060,4020,4020,4020,4020,0
|
|
20240717,200700,1374627060,4020,4020,4020,4020,0
|
|
20240717,200600,1374627060,4020,4020,4020,4020,0
|
|
20240717,200500,1374627060,4020,4020,4020,4020,0
|
|
20240717,200400,1374627060,4020,4020,4020,4020,0
|
|
20240717,200300,1374627060,4020,4020,4020,4020,0
|
|
20240717,200200,1374627060,4020,4020,4020,4020,0
|
|
20240717,200100,1374627060,4020,4020,4020,4020,0
|
|
20240717,200000,1374627060,4020,4020,4020,4020,0
|
|
20240717,195900,1374627060,4020,4020,4020,4020,0
|
|
20240717,195800,1374627060,4020,4020,4020,4020,0
|
|
20240717,195700,1374627060,4020,4020,4020,4020,0
|
|
20240717,195600,1374627060,4020,4020,4020,4020,0
|
|
20240717,195500,1374627060,4020,4020,4020,4020,0
|
|
20240717,195400,1374627060,4020,4020,4020,4020,0
|
|
20240717,195300,1374627060,4020,4020,4020,4020,0
|
|
20240717,195200,1374627060,4020,4020,4020,4020,0
|
|
20240717,195100,1374627060,4020,4020,4020,4020,0
|
|
20240717,195000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,194900,1374627060,4020,4020,4020,4020,0
|
|
20240717,194800,1374627060,4020,4020,4020,4020,0
|
|
20240717,194700,1374627060,4020,4020,4020,4020,0
|
|
20240717,194600,1374627060,4020,4020,4020,4020,0
|
|
20240717,194500,1374627060,4020,4020,4020,4020,0
|
|
20240717,194400,1374627060,4020,4020,4020,4020,0
|
|
20240717,194300,1374627060,4020,4020,4020,4020,0
|
|
20240717,194200,1374627060,4020,4020,4020,4020,0
|
|
20240717,194100,1374627060,4020,4020,4020,4020,0
|
|
20240717,194000,1374627060,4020,4020,4020,4020,0
|
|
20240717,193900,1374627060,4020,4020,4020,4020,0
|
|
20240717,193800,1374627060,4020,4020,4020,4020,0
|
|
20240717,193700,1374627060,4020,4020,4020,4020,0
|
|
20240717,193600,1374627060,4020,4020,4020,4020,0
|
|
20240717,193500,1374627060,4020,4020,4020,4020,0
|
|
20240717,193400,1374627060,4020,4020,4020,4020,0
|
|
20240717,193300,1374627060,4020,4020,4020,4020,0
|
|
20240717,193200,1374627060,4020,4020,4020,4020,0
|
|
20240717,193100,1374627060,4020,4020,4020,4020,0
|
|
20240717,193000,1374627060,4020,4020,4020,4020,0
|
|
20240717,192900,1374627060,4020,4020,4020,4020,0
|
|
20240717,192800,1374627060,4020,4020,4020,4020,0
|
|
20240717,192700,1374627060,4020,4020,4020,4020,0
|
|
20240717,192600,1374627060,4020,4020,4020,4020,0
|
|
20240717,192500,1374627060,4020,4020,4020,4020,0
|
|
20240717,192400,1374627060,4020,4020,4020,4020,0
|
|
20240717,192300,1374627060,4020,4020,4020,4020,0
|
|
20240717,192200,1374627060,4020,4020,4020,4020,0
|
|
20240717,192100,1374627060,4020,4020,4020,4020,0
|
|
20240717,192000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,191900,1374627060,4020,4020,4020,4020,0
|
|
20240717,191800,1374627060,4020,4020,4020,4020,0
|
|
20240717,191700,1374627060,4020,4020,4020,4020,0
|
|
20240717,191600,1374627060,4020,4020,4020,4020,0
|
|
20240717,191500,1374627060,4020,4020,4020,4020,0
|
|
20240717,191400,1374627060,4020,4020,4020,4020,0
|
|
20240717,191300,1374627060,4020,4020,4020,4020,0
|
|
20240717,191200,1374627060,4020,4020,4020,4020,0
|
|
20240717,191100,1374627060,4020,4020,4020,4020,0
|
|
20240717,191000,1374627060,4020,4020,4020,4020,0
|
|
20240717,190900,1374627060,4020,4020,4020,4020,0
|
|
20240717,190800,1374627060,4020,4020,4020,4020,0
|
|
20240717,190700,1374627060,4020,4020,4020,4020,0
|
|
20240717,190600,1374627060,4020,4020,4020,4020,0
|
|
20240717,190500,1374627060,4020,4020,4020,4020,0
|
|
20240717,190400,1374627060,4020,4020,4020,4020,0
|
|
20240717,190300,1374627060,4020,4020,4020,4020,0
|
|
20240717,190200,1374627060,4020,4020,4020,4020,0
|
|
20240717,190100,1374627060,4020,4020,4020,4020,0
|
|
20240717,190000,1374627060,4020,4020,4020,4020,0
|
|
20240717,185900,1374627060,4020,4020,4020,4020,0
|
|
20240717,185800,1374627060,4020,4020,4020,4020,0
|
|
20240717,185700,1374627060,4020,4020,4020,4020,0
|
|
20240717,185600,1374627060,4020,4020,4020,4020,0
|
|
20240717,185500,1374627060,4020,4020,4020,4020,0
|
|
20240717,185400,1374627060,4020,4020,4020,4020,0
|
|
20240717,185300,1374627060,4020,4020,4020,4020,0
|
|
20240717,185200,1374627060,4020,4020,4020,4020,0
|
|
20240717,185100,1374627060,4020,4020,4020,4020,0
|
|
20240717,185000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,184900,1374627060,4020,4020,4020,4020,0
|
|
20240717,184800,1374627060,4020,4020,4020,4020,0
|
|
20240717,184700,1374627060,4020,4020,4020,4020,0
|
|
20240717,184600,1374627060,4020,4020,4020,4020,0
|
|
20240717,184500,1374627060,4020,4020,4020,4020,0
|
|
20240717,184400,1374627060,4020,4020,4020,4020,0
|
|
20240717,184300,1374627060,4020,4020,4020,4020,0
|
|
20240717,184200,1374627060,4020,4020,4020,4020,0
|
|
20240717,184100,1374627060,4020,4020,4020,4020,0
|
|
20240717,184000,1374627060,4020,4020,4020,4020,0
|
|
20240717,183900,1374627060,4020,4020,4020,4020,0
|
|
20240717,183800,1374627060,4020,4020,4020,4020,0
|
|
20240717,183700,1374627060,4020,4020,4020,4020,0
|
|
20240717,183600,1374627060,4020,4020,4020,4020,0
|
|
20240717,183500,1374627060,4020,4020,4020,4020,0
|
|
20240717,183400,1374627060,4020,4020,4020,4020,0
|
|
20240717,183300,1374627060,4020,4020,4020,4020,0
|
|
20240717,183200,1374627060,4020,4020,4020,4020,0
|
|
20240717,183100,1374627060,4020,4020,4020,4020,0
|
|
20240717,183000,1374627060,4020,4020,4020,4020,0
|
|
20240717,182900,1374627060,4020,4020,4020,4020,0
|
|
20240717,182800,1374627060,4020,4020,4020,4020,0
|
|
20240717,182700,1374627060,4020,4020,4020,4020,0
|
|
20240717,182600,1374627060,4020,4020,4020,4020,0
|
|
20240717,182500,1374627060,4020,4020,4020,4020,0
|
|
20240717,182400,1374627060,4020,4020,4020,4020,0
|
|
20240717,182300,1374627060,4020,4020,4020,4020,0
|
|
20240717,182200,1374627060,4020,4020,4020,4020,0
|
|
20240717,182100,1374627060,4020,4020,4020,4020,0
|
|
20240717,182000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,181900,1374627060,4020,4020,4020,4020,0
|
|
20240717,181800,1374627060,4020,4020,4020,4020,0
|
|
20240717,181700,1374627060,4020,4020,4020,4020,0
|
|
20240717,181600,1374627060,4020,4020,4020,4020,0
|
|
20240717,181500,1374627060,4020,4020,4020,4020,0
|
|
20240717,181400,1374627060,4020,4020,4020,4020,0
|
|
20240717,181300,1374627060,4020,4020,4020,4020,0
|
|
20240717,181200,1374627060,4020,4020,4020,4020,0
|
|
20240717,181100,1374627060,4020,4020,4020,4020,0
|
|
20240717,181000,1374627060,4020,4020,4020,4020,0
|
|
20240717,180900,1374627060,4020,4020,4020,4020,0
|
|
20240717,180800,1374627060,4020,4020,4020,4020,0
|
|
20240717,180700,1374627060,4020,4020,4020,4020,0
|
|
20240717,180600,1374627060,4020,4020,4020,4020,0
|
|
20240717,180500,1374627060,4020,4020,4020,4020,0
|
|
20240717,180400,1374627060,4020,4020,4020,4020,0
|
|
20240717,180300,1374627060,4020,4020,4020,4020,0
|
|
20240717,180200,1374627060,4020,4020,4020,4020,0
|
|
20240717,180100,1374627060,4020,4020,4020,4020,0
|
|
20240717,180000,1374627060,4020,4020,4020,4020,0
|
|
20240717,175900,1374627060,4020,4020,4020,4020,0
|
|
20240717,175800,1374627060,4020,4020,4020,4020,0
|
|
20240717,175700,1374627060,4020,4020,4020,4020,0
|
|
20240717,175600,1374627060,4020,4020,4020,4020,0
|
|
20240717,175500,1374627060,4020,4020,4020,4020,0
|
|
20240717,175400,1374627060,4020,4020,4020,4020,0
|
|
20240717,175300,1374627060,4020,4020,4020,4020,0
|
|
20240717,175200,1374627060,4020,4020,4020,4020,0
|
|
20240717,175100,1374627060,4020,4020,4020,4020,0
|
|
20240717,175000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,174900,1374627060,4020,4020,4020,4020,0
|
|
20240717,174800,1374627060,4020,4020,4020,4020,0
|
|
20240717,174700,1374627060,4020,4020,4020,4020,0
|
|
20240717,174600,1374627060,4020,4020,4020,4020,0
|
|
20240717,174500,1374627060,4020,4020,4020,4020,0
|
|
20240717,174400,1374627060,4020,4020,4020,4020,0
|
|
20240717,174300,1374627060,4020,4020,4020,4020,0
|
|
20240717,174200,1374627060,4020,4020,4020,4020,0
|
|
20240717,174100,1374627060,4020,4020,4020,4020,0
|
|
20240717,174000,1374627060,4020,4020,4020,4020,0
|
|
20240717,173900,1374627060,4020,4020,4020,4020,0
|
|
20240717,173800,1374627060,4020,4020,4020,4020,0
|
|
20240717,173700,1374627060,4020,4020,4020,4020,0
|
|
20240717,173600,1374627060,4020,4020,4020,4020,0
|
|
20240717,173500,1374627060,4020,4020,4020,4020,0
|
|
20240717,173400,1374627060,4020,4020,4020,4020,0
|
|
20240717,173300,1374627060,4020,4020,4020,4020,0
|
|
20240717,173200,1374627060,4020,4020,4020,4020,0
|
|
20240717,173100,1374627060,4020,4020,4020,4020,0
|
|
20240717,173000,1374627060,4020,4020,4020,4020,0
|
|
20240717,172900,1374627060,4020,4020,4020,4020,0
|
|
20240717,172800,1374627060,4020,4020,4020,4020,0
|
|
20240717,172700,1374627060,4020,4020,4020,4020,0
|
|
20240717,172600,1374627060,4020,4020,4020,4020,0
|
|
20240717,172500,1374627060,4020,4020,4020,4020,0
|
|
20240717,172400,1374627060,4020,4020,4020,4020,0
|
|
20240717,172300,1374627060,4020,4020,4020,4020,0
|
|
20240717,172200,1374627060,4020,4020,4020,4020,0
|
|
20240717,172100,1374627060,4020,4020,4020,4020,0
|
|
20240717,172000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,171900,1374627060,4020,4020,4020,4020,0
|
|
20240717,171800,1374627060,4020,4020,4020,4020,0
|
|
20240717,171700,1374627060,4020,4020,4020,4020,0
|
|
20240717,171600,1374627060,4020,4020,4020,4020,0
|
|
20240717,171500,1374627060,4020,4020,4020,4020,0
|
|
20240717,171400,1374627060,4020,4020,4020,4020,0
|
|
20240717,171300,1374627060,4020,4020,4020,4020,0
|
|
20240717,171200,1374627060,4020,4020,4020,4020,0
|
|
20240717,171100,1374627060,4020,4020,4020,4020,0
|
|
20240717,171000,1374627060,4020,4020,4020,4020,0
|
|
20240717,170900,1374627060,4020,4020,4020,4020,0
|
|
20240717,170800,1374627060,4020,4020,4020,4020,0
|
|
20240717,170700,1374627060,4020,4020,4020,4020,0
|
|
20240717,170600,1374627060,4020,4020,4020,4020,0
|
|
20240717,170500,1374627060,4020,4020,4020,4020,0
|
|
20240717,170400,1374627060,4020,4020,4020,4020,0
|
|
20240717,170300,1374627060,4020,4020,4020,4020,0
|
|
20240717,170200,1374627060,4020,4020,4020,4020,0
|
|
20240717,170100,1374627060,4020,4020,4020,4020,0
|
|
20240717,170000,1374627060,4020,4020,4020,4020,0
|
|
20240717,165900,1374627060,4020,4020,4020,4020,0
|
|
20240717,165800,1374627060,4020,4020,4020,4020,0
|
|
20240717,165700,1374627060,4020,4020,4020,4020,0
|
|
20240717,165600,1374627060,4020,4020,4020,4020,0
|
|
20240717,165500,1374627060,4020,4020,4020,4020,0
|
|
20240717,165400,1374627060,4020,4020,4020,4020,0
|
|
20240717,165300,1374627060,4020,4020,4020,4020,0
|
|
20240717,165200,1374627060,4020,4020,4020,4020,0
|
|
20240717,165100,1374627060,4020,4020,4020,4020,0
|
|
20240717,165000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,164900,1374627060,4020,4020,4020,4020,0
|
|
20240717,164800,1374627060,4020,4020,4020,4020,0
|
|
20240717,164700,1374627060,4020,4020,4020,4020,0
|
|
20240717,164600,1374627060,4020,4020,4020,4020,0
|
|
20240717,164500,1374627060,4020,4020,4020,4020,0
|
|
20240717,164400,1374627060,4020,4020,4020,4020,0
|
|
20240717,164300,1374627060,4020,4020,4020,4020,0
|
|
20240717,164200,1374627060,4020,4020,4020,4020,0
|
|
20240717,164100,1374627060,4020,4020,4020,4020,0
|
|
20240717,164000,1374627060,4020,4020,4020,4020,0
|
|
20240717,163900,1374627060,4020,4020,4020,4020,0
|
|
20240717,163800,1374627060,4020,4020,4020,4020,0
|
|
20240717,163700,1374627060,4020,4020,4020,4020,0
|
|
20240717,163600,1374627060,4020,4020,4020,4020,0
|
|
20240717,163500,1374627060,4020,4020,4020,4020,0
|
|
20240717,163400,1374627060,4020,4020,4020,4020,0
|
|
20240717,163300,1374627060,4020,4020,4020,4020,0
|
|
20240717,163200,1374627060,4020,4020,4020,4020,0
|
|
20240717,163100,1374627060,4020,4020,4020,4020,0
|
|
20240717,163000,1374627060,4020,4020,4020,4020,0
|
|
20240717,162900,1374627060,4020,4020,4020,4020,0
|
|
20240717,162800,1374627060,4020,4020,4020,4020,0
|
|
20240717,162700,1374627060,4020,4020,4020,4020,0
|
|
20240717,162600,1374627060,4020,4020,4020,4020,0
|
|
20240717,162500,1374627060,4020,4020,4020,4020,0
|
|
20240717,162400,1374627060,4020,4020,4020,4020,0
|
|
20240717,162300,1374627060,4020,4020,4020,4020,0
|
|
20240717,162200,1374627060,4020,4020,4020,4020,0
|
|
20240717,162100,1374627060,4020,4020,4020,4020,0
|
|
20240717,162000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,161900,1374627060,4020,4020,4020,4020,0
|
|
20240717,161800,1374627060,4020,4020,4020,4020,0
|
|
20240717,161700,1374627060,4020,4020,4020,4020,0
|
|
20240717,161600,1374627060,4020,4020,4020,4020,0
|
|
20240717,161500,1374627060,4020,4020,4020,4020,0
|
|
20240717,161400,1374627060,4020,4020,4020,4020,0
|
|
20240717,161300,1374627060,4020,4020,4020,4020,0
|
|
20240717,161200,1374627060,4020,4020,4020,4020,0
|
|
20240717,161100,1374627060,4020,4020,4020,4020,0
|
|
20240717,161000,1374627060,4020,4020,4020,4020,0
|
|
20240717,160900,1374627060,4020,4020,4020,4020,0
|
|
20240717,160800,1374627060,4020,4020,4020,4020,0
|
|
20240717,160700,1374627060,4020,4020,4020,4020,0
|
|
20240717,160600,1374627060,4020,4020,4020,4020,0
|
|
20240717,160500,1374627060,4020,4020,4020,4020,0
|
|
20240717,160400,1374627060,4020,4020,4020,4020,0
|
|
20240717,160300,1374627060,4020,4020,4020,4020,0
|
|
20240717,160200,1374627060,4020,4020,4020,4020,0
|
|
20240717,160100,1374627060,4020,4020,4020,4020,0
|
|
20240717,160000,1374627060,4020,4020,4020,4020,0
|
|
20240717,155900,1374627060,4020,4020,4020,4020,0
|
|
20240717,155800,1374627060,4020,4020,4020,4020,0
|
|
20240717,155700,1374627060,4020,4020,4020,4020,0
|
|
20240717,155600,1374627060,4020,4020,4020,4020,0
|
|
20240717,155500,1374627060,4020,4020,4020,4020,0
|
|
20240717,155400,1374627060,4020,4020,4020,4020,0
|
|
20240717,155300,1374627060,4020,4020,4020,4020,0
|
|
20240717,155200,1374627060,4020,4020,4020,4020,0
|
|
20240717,155100,1374627060,4020,4020,4020,4020,0
|
|
20240717,155000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,154900,1374627060,4020,4020,4020,4020,0
|
|
20240717,154800,1374627060,4020,4020,4020,4020,0
|
|
20240717,154700,1374627060,4020,4020,4020,4020,0
|
|
20240717,154600,1374627060,4020,4020,4020,4020,0
|
|
20240717,154500,1374627060,4020,4020,4020,4020,0
|
|
20240717,154400,1374627060,4020,4020,4020,4020,0
|
|
20240717,154300,1374627060,4020,4020,4020,4020,0
|
|
20240717,154200,1374627060,4020,4020,4020,4020,0
|
|
20240717,154100,1374627060,4020,4020,4020,4020,0
|
|
20240717,154000,1374627060,4020,4020,4020,4020,0
|
|
20240717,153900,1374627060,4020,4020,4020,4020,0
|
|
20240717,153800,1374627060,4020,4020,4020,4020,0
|
|
20240717,153700,1374627060,4020,4020,4020,4020,0
|
|
20240717,153600,1374627060,4020,4020,4020,4020,0
|
|
20240717,153500,1374627060,4020,4020,4020,4020,0
|
|
20240717,153400,1374627060,4020,4020,4020,4020,0
|
|
20240717,153300,1374627060,4020,4020,4020,4020,0
|
|
20240717,153200,1374627060,4020,4020,4020,4020,0
|
|
20240717,153100,1374627060,4020,4020,4020,4020,0
|
|
20240717,153000,1374627060,4020,4020,4020,4020,2642
|
|
20240717,152900,1364006220,4020,4020,4020,4020,0
|
|
20240717,152800,1364006220,4020,4020,4020,4020,0
|
|
20240717,152700,1364006220,4020,4020,4020,4020,0
|
|
20240717,152600,1364006220,4020,4020,4020,4020,0
|
|
20240717,152500,1364006220,4020,4020,4020,4020,0
|
|
20240717,152400,1364006220,4020,4020,4020,4020,0
|
|
20240717,152300,1364006220,4020,4020,4020,4020,0
|
|
20240717,152200,1364006220,4020,4020,4020,4020,0
|
|
20240717,152100,1364006220,4020,4020,4020,4020,0
|
|
20240717,152000,1364006220,4020,4020,4020,4020,0
|
|
20240717,151900,1364006220,4020,3995,4025,3980,13799
|
|
20240717,151800,1308631730,3990,3990,3990,3990,69
|
|
20240717,151700,1308356420,4000,3985,4000,3985,1017
|
|
20240717,151600,1304290835,3985,3985,3985,3985,47
|
|
20240717,151500,1304103540,3990,3995,3995,3985,165
|
|
20240717,151400,1303444715,3985,3990,3995,3985,208
|
|
20240717,151300,1302613925,3995,3995,4005,3990,1249
|
|
20240717,151200,1297621420,3975,3985,3985,3975,3107
|
|
20240717,151100,1285259185,3995,3995,3995,3995,210
|
|
20240717,151000,1284420235,3995,3990,3995,3990,1001
|
|
20240717,150900,1280423745,4000,3995,4000,3995,2
|
|
20240717,150800,1280415750,3985,3985,3985,3980,872
|
|
20240717,150700,1276942985,3985,3985,3985,3985,1
|
|
20240717,150600,1276939000,3985,3995,3995,3985,282
|
|
20240717,150500,1275814230,4000,3995,4000,3995,3200
|
|
20240717,150400,1263014330,3985,3990,3995,3985,101
|
|
20240717,150300,1262610850,3980,3990,3995,3980,1923
|
|
20240717,150200,1254939940,4000,4000,4000,4000,1000
|
|
20240717,150100,1250939940,4000,4000,4000,4000,0
|
|
20240717,150000,1250939940,4000,4000,4000,4000,0
|
|
20240717,145900,1250939940,4000,4000,4000,4000,1
|
|
20240717,145800,1250935940,3980,3980,3980,3980,0
|
|
20240717,145700,1250935940,3980,3980,3980,3980,0
|
|
20240717,145600,1250935940,3980,3980,3980,3980,1
|
|
20240717,145500,1250931960,4000,3980,4000,3980,2050
|
|
20240717,145400,1242746980,4000,4000,4000,4000,0
|
|
20240717,145300,1242746980,4000,3990,4000,3980,2005
|
|
20240717,145200,1234766135,4000,4000,4000,4000,0
|
|
20240717,145100,1234766135,4000,4000,4000,4000,3
|
|
20240717,145000,1234754135,4000,4000,4000,4000,0
|
|
20240717,144900,1234754135,4000,3990,4000,3990,1502
|
|
20240717,144800,1228753155,3985,3995,3995,3985,1513
|
|
20240717,144700,1222723535,3990,4005,4005,3990,3150
|
|
20240717,144600,1210150605,4000,4000,4000,4000,0
|
|
20240717,144500,1210150605,4000,4005,4005,4000,1071
|
|
20240717,144400,1205861605,4005,4005,4005,4005,0
|
|
20240717,144300,1205861605,4005,4005,4005,4005,22
|
|
20240717,144200,1205773495,4015,4005,4015,4005,4
|
|
20240717,144100,1205757460,4010,4010,4015,4010,1742
|
|
20240717,144000,1198767920,4010,4005,4010,4005,1000
|
|
20240717,143900,1194757935,4005,4000,4005,4000,600
|
|
20240717,143800,1192355445,4000,4000,4000,4000,0
|
|
20240717,143700,1192355445,4000,4005,4010,4000,1550
|
|
20240717,143600,1186152405,4015,4015,4015,4015,0
|
|
20240717,143500,1186152405,4015,4010,4015,4010,5804
|
|
20240717,143400,1162852565,4005,4005,4005,4005,0
|
|
20240717,143300,1162852565,4005,4005,4005,4005,0
|
|
20240717,143200,1162852565,4005,4010,4010,4005,16
|
|
20240717,143100,1162788480,4000,4000,4000,4000,10
|
|
20240717,143000,1162748480,4005,4005,4005,4005,2219
|
|
20240717,142900,1153861385,4020,4020,4020,4020,0
|
|
20240717,142800,1153861385,4020,4020,4020,4020,0
|
|
20240717,142700,1153861385,4020,4020,4020,4020,0
|
|
20240717,142600,1153861385,4020,4020,4020,4020,0
|
|
20240717,142500,1153861385,4020,4015,4020,4015,2
|
|
20240717,142400,1153853350,4005,4005,4005,4005,0
|
|
20240717,142300,1153853350,4005,4005,4005,4005,0
|
|
20240717,142200,1153853350,4005,4005,4005,4005,0
|
|
20240717,142100,1153853350,4005,4015,4015,4005,2785
|
|
20240717,142000,1142678005,4015,4015,4020,4015,6
|
|
20240717,141900,1142653910,4015,4015,4015,4015,3
|
|
20240717,141800,1142641865,4005,4005,4005,4005,0
|
|
20240717,141700,1142641865,4005,4010,4020,4005,237
|
|
20240717,141600,1141691660,4005,4005,4005,4005,0
|
|
20240717,141500,1141691660,4005,4010,4010,4005,544
|
|
20240717,141400,1139510440,4020,4010,4020,4010,3362
|
|
20240717,141300,1126011980,4020,4015,4030,4015,1484
|
|
20240717,141200,1120042020,4015,4015,4015,4015,0
|
|
20240717,141100,1120042020,4015,4015,4015,4015,0
|
|
20240717,141000,1120042020,4015,4015,4015,4015,1200
|
|
20240717,140900,1115224020,4015,4010,4015,4010,228
|
|
20240717,140800,1114309735,4005,4005,4005,4005,0
|
|
20240717,140700,1114309735,4005,4010,4010,4005,201
|
|
20240717,140600,1113504725,4010,4010,4010,4010,0
|
|
20240717,140500,1113504725,4010,4010,4010,4010,0
|
|
20240717,140400,1113504725,4010,4000,4010,4000,318
|
|
20240717,140300,1112229725,3995,3995,3995,3995,1000
|
|
20240717,140200,1108234725,4000,4000,4000,4000,0
|
|
20240717,140100,1108234725,4000,4000,4000,4000,0
|
|
20240717,140000,1108234725,4000,3995,4000,3995,320
|
|
20240717,135900,1106955280,3990,3995,3995,3985,4367
|
|
20240717,135800,1089538880,4000,4000,4000,4000,0
|
|
20240717,135700,1089538880,4000,4000,4000,4000,0
|
|
20240717,135600,1089538880,4000,4000,4000,4000,55
|
|
20240717,135500,1089318880,4000,4000,4000,4000,0
|
|
20240717,135400,1089318880,4000,4000,4000,3985,3004
|
|
20240717,135300,1077329780,4010,4010,4010,4010,1
|
|
20240717,135200,1077325770,4000,4005,4005,4000,1079
|
|
20240717,135100,1073009585,4005,4005,4005,4005,10
|
|
20240717,135000,1072969535,4005,4005,4005,4005,70
|
|
20240717,134900,1072689185,4010,4010,4010,4010,70
|
|
20240717,134800,1072408485,4005,4005,4010,4005,127
|
|
20240717,134700,1071899845,4010,4010,4010,4010,1500
|
|
20240717,134600,1065884845,4015,4020,4020,4015,1166
|
|
20240717,134500,1061203030,4025,4025,4025,4025,0
|
|
20240717,134400,1061203030,4025,4025,4025,4025,1
|
|
20240717,134300,1061199005,4020,4015,4020,4015,1601
|
|
20240717,134200,1054764630,4015,4010,4015,4010,1000
|
|
20240717,134100,1050750640,4010,4010,4010,4010,70
|
|
20240717,134000,1050469940,4005,4005,4005,4005,0
|
|
20240717,133900,1050469940,4005,4015,4015,4005,817
|
|
20240717,133800,1047194550,4015,4015,4015,4015,3
|
|
20240717,133700,1047182505,4010,4010,4010,4010,0
|
|
20240717,133600,1047182505,4010,4010,4010,4010,1
|
|
20240717,133500,1047178495,4010,4010,4010,4010,400
|
|
20240717,133400,1045574495,4015,4010,4015,4010,1900
|
|
20240717,133300,1037949365,4005,4010,4010,4005,266
|
|
20240717,133200,1036882785,4010,4010,4010,4010,1
|
|
20240717,133100,1036878775,4010,4010,4010,4010,565
|
|
20240717,133000,1034613125,4010,4010,4010,4010,0
|
|
20240717,132900,1034613125,4010,4005,4010,4005,970
|
|
20240717,132800,1030728270,4015,4015,4015,4015,0
|
|
20240717,132700,1030728270,4015,4015,4015,4015,497
|
|
20240717,132600,1028732815,4020,4020,4020,4020,0
|
|
20240717,132500,1028732815,4020,4010,4020,4010,3501
|
|
20240717,132400,1014661790,4005,4015,4015,4005,1425
|
|
20240717,132300,1008947280,4005,4005,4005,4005,119
|
|
20240717,132200,1008470685,4000,4000,4000,4000,51
|
|
20240717,132100,1008266685,4000,4000,4000,4000,0
|
|
20240717,132000,1008266685,4000,4000,4000,4000,0
|
|
20240717,131900,1008266685,4000,4000,4000,4000,0
|
|
20240717,131800,1008266685,4000,4000,4000,4000,0
|
|
20240717,131700,1008266685,4000,4000,4005,3995,1323
|
|
20240717,131600,1002975280,4015,4015,4015,4015,0
|
|
20240717,131500,1002975280,4015,4000,4015,4000,2
|
|
20240717,131400,1002967265,4000,4000,4020,4000,2020
|
|
20240717,131300,994887125,3990,3990,3990,3990,0
|
|
20240717,131200,994887125,3990,3990,3990,3990,5
|
|
20240717,131100,994867175,4000,4000,4000,4000,308
|
|
20240717,131000,993635175,4000,3995,4000,3995,646
|
|
20240717,130900,991052895,3995,3995,3995,3995,0
|
|
20240717,130800,991052895,3995,3985,3995,3985,1468
|
|
20240717,130700,985195645,3990,3980,3990,3980,255
|
|
20240717,130600,984179475,3970,3975,3980,3970,1236
|
|
20240717,130500,979266025,3975,3940,3975,3940,410
|
|
20240717,130400,977641550,3940,3940,3940,3940,1
|
|
20240717,130300,977637610,3945,3935,3945,3935,1479
|
|
20240717,130200,971814165,3925,3915,3925,3915,1557
|
|
20240717,130100,965705940,3915,3930,3930,3915,1500
|
|
20240717,130000,959813215,3930,3920,3930,3920,1360
|
|
20240717,125900,954476380,3920,3910,3925,3910,6543
|
|
20240717,125800,928893215,3910,3910,3910,3910,988
|
|
20240717,125700,925030135,3910,3920,3925,3910,2284
|
|
20240717,125600,916088180,3920,3920,3920,3920,14
|
|
20240717,125500,916033300,3920,3910,3920,3910,7582
|
|
20240717,125400,886371330,3915,3925,3925,3900,11148
|
|
20240717,125300,842793610,3915,3925,3925,3910,18939
|
|
20240717,125200,768628910,3930,3955,3955,3930,17763
|
|
20240717,125100,698586800,3960,3960,3960,3960,10
|
|
20240717,125000,698547200,3960,3960,3960,3960,200
|
|
20240717,124900,697755200,3955,3960,3960,3955,145
|
|
20240717,124800,697181575,3960,3960,3960,3960,775
|
|
20240717,124700,694112575,3960,3960,3960,3960,1
|
|
20240717,124600,694108615,3955,3955,3955,3955,0
|
|
20240717,124500,694108615,3955,3960,3960,3955,460
|
|
20240717,124400,692287515,3960,3975,3980,3960,4290
|
|
20240717,124300,675259305,3995,3995,3995,3995,0
|
|
20240717,124200,675259305,3995,3995,3995,3995,0
|
|
20240717,124100,675259305,3995,3985,3995,3985,117
|
|
20240717,124000,674791900,3985,3985,3985,3985,1000
|
|
20240717,123900,670806900,3985,3980,3985,3980,496
|
|
20240717,123800,668830350,3985,3975,3985,3975,3676
|
|
20240717,123700,654218235,3970,3970,3970,3970,1600
|
|
20240717,123600,647866235,3970,3970,3970,3970,240
|
|
20240717,123500,646913435,3970,3975,3975,3970,1232
|
|
20240717,123400,642021685,3975,3990,3990,3975,11393
|
|
20240717,123300,596634560,3990,3990,3990,3990,0
|
|
20240717,123200,596634560,3990,3985,3990,3985,1000
|
|
20240717,123100,592648790,3985,3985,3985,3985,2
|
|
20240717,123000,592640820,3985,3985,3985,3985,80
|
|
20240717,122900,592322020,3980,3980,3980,3980,150
|
|
20240717,122800,591725020,3985,3975,3985,3975,1800
|
|
20240717,122700,584555020,3985,3985,3985,3985,0
|
|
20240717,122600,584555020,3985,3985,3985,3985,188
|
|
20240717,122500,583805840,3990,3980,3990,3980,117
|
|
20240717,122400,583339215,3975,3990,3990,3975,1366
|
|
20240717,122300,577891680,3990,3990,3990,3990,0
|
|
20240717,122200,577891680,3990,3990,3990,3990,5333
|
|
20240717,122100,556613010,3985,3985,3985,3985,1318
|
|
20240717,122000,551360780,3985,3980,3985,3980,752
|
|
20240717,121900,548365310,3985,3985,3985,3985,0
|
|
20240717,121800,548365310,3985,4000,4000,3985,5931
|
|
20240717,121700,524689770,4000,4000,4000,3990,1547
|
|
20240717,121600,518510690,3995,4030,4030,3995,28229
|
|
20240717,121500,405294085,4040,4040,4040,4040,1
|
|
20240717,121400,405290045,4030,4030,4030,4030,1
|
|
20240717,121300,405286015,4040,4035,4040,4035,402
|
|
20240717,121200,403662890,4035,4030,4035,4030,480
|
|
20240717,121100,401728185,4025,4020,4025,4020,418
|
|
20240717,121000,400047815,4025,4025,4025,4025,3272
|
|
20240717,120900,386878015,4030,4030,4030,4030,25
|
|
20240717,120800,386777265,4030,4030,4030,4030,124
|
|
20240717,120700,386277545,4030,4030,4030,4030,0
|
|
20240717,120600,386277545,4030,4030,4030,4030,73
|
|
20240717,120500,385983355,4030,4035,4035,4030,1268
|
|
20240717,120400,380873280,4040,4040,4040,4040,0
|
|
20240717,120300,380873280,4040,4040,4040,4040,0
|
|
20240717,120200,380873280,4040,4040,4040,4040,0
|
|
20240717,120100,380873280,4040,4040,4040,4040,0
|
|
20240717,120000,380873280,4040,4040,4040,4040,0
|
|
20240717,115900,380873280,4040,4040,4040,4040,0
|
|
20240717,115800,380873280,4040,4040,4040,4040,0
|
|
20240717,115700,380873280,4040,4040,4040,4040,0
|
|
20240717,115600,380873280,4040,4040,4040,4040,41
|
|
20240717,115500,380707640,4040,4040,4040,4030,245
|
|
20240717,115400,379719090,4030,4030,4030,4030,0
|
|
20240717,115300,379719090,4030,4030,4030,4030,0
|
|
20240717,115200,379719090,4030,4030,4030,4030,277
|
|
20240717,115100,378602780,4030,4030,4030,4030,0
|
|
20240717,115000,378602780,4030,4030,4030,4030,0
|
|
20240717,114900,378602780,4030,4030,4030,4030,0
|
|
20240717,114800,378602780,4030,4030,4030,4030,0
|
|
20240717,114700,378602780,4030,4030,4030,4030,471
|
|
20240717,114600,376704650,4035,4040,4040,4035,599
|
|
20240717,114500,374287435,4045,4045,4045,4045,1
|
|
20240717,114400,374283390,4040,4040,4040,4040,0
|
|
20240717,114300,374283390,4040,4040,4040,4040,72
|
|
20240717,114200,373992510,4040,4040,4040,4040,0
|
|
20240717,114100,373992510,4040,4040,4040,4040,0
|
|
20240717,114000,373992510,4040,4040,4040,4040,0
|
|
20240717,113900,373992510,4040,4040,4040,4040,250
|
|
20240717,113800,372982510,4040,4040,4040,4040,5
|
|
20240717,113700,372962310,4035,4035,4035,4035,0
|
|
20240717,113600,372962310,4035,4035,4035,4035,0
|
|
20240717,113500,372962310,4035,4035,4035,4035,0
|
|
20240717,113400,372962310,4035,4035,4035,4035,46
|
|
20240717,113300,372776700,4035,4035,4035,4035,0
|
|
20240717,113200,372776700,4035,4035,4035,4035,0
|
|
20240717,113100,372776700,4035,4035,4035,4035,0
|
|
20240717,113000,372776700,4035,4035,4035,4035,251
|
|
20240717,112900,371763915,4045,4045,4045,4045,0
|
|
20240717,112800,371763915,4045,4045,4045,4045,0
|
|
20240717,112700,371763915,4045,4045,4045,4045,0
|
|
20240717,112600,371763915,4045,4045,4045,4045,0
|
|
20240717,112500,371763915,4045,4045,4045,4045,0
|
|
20240717,112400,371763915,4045,4045,4045,4045,0
|
|
20240717,112300,371763915,4045,4045,4045,4045,0
|
|
20240717,112200,371763915,4045,4045,4045,4045,0
|
|
20240717,112100,371763915,4045,4045,4045,4045,0
|
|
20240717,112000,371763915,4045,4045,4045,4045,2
|
|
20240717,111900,371755825,4035,4040,4040,4035,160
|
|
20240717,111800,371109725,4040,4040,4040,4040,0
|
|
20240717,111700,371109725,4040,4040,4040,4040,0
|
|
20240717,111600,371109725,4040,4040,4040,4040,0
|
|
20240717,111500,371109725,4040,4040,4040,4040,0
|
|
20240717,111400,371109725,4040,4040,4040,4040,0
|
|
20240717,111300,371109725,4040,4040,4040,4040,0
|
|
20240717,111200,371109725,4040,4040,4040,4040,0
|
|
20240717,111100,371109725,4040,4040,4040,4040,0
|
|
20240717,111000,371109725,4040,4040,4040,4040,0
|
|
20240717,110900,371109725,4040,4040,4040,4040,1000
|
|
20240717,110800,367069725,4030,4030,4030,4030,0
|
|
20240717,110700,367069725,4030,4030,4030,4030,1758
|
|
20240717,110600,359984985,4045,4040,4045,4040,4
|
|
20240717,110500,359968820,4035,4035,4035,4035,34
|
|
20240717,110400,359831630,4035,4035,4035,4035,0
|
|
20240717,110300,359831630,4035,4040,4040,4035,3167
|
|
20240717,110200,347047675,4045,4045,4045,4045,100
|
|
20240717,110100,346643175,4045,4045,4045,4045,0
|
|
20240717,110000,346643175,4045,4045,4045,4045,0
|
|
20240717,105900,346643175,4045,4045,4045,4045,5
|
|
20240717,105800,346622950,4045,4045,4045,4045,2
|
|
20240717,105700,346614860,4045,4045,4045,4045,5
|
|
20240717,105600,346594635,4045,4045,4045,4045,118
|
|
20240717,105500,346117325,4045,4045,4045,4045,7
|
|
20240717,105400,346089010,4045,4045,4045,4045,2
|
|
20240717,105300,346080920,4045,4045,4045,4045,861
|
|
20240717,105200,342598175,4045,4045,4045,4045,0
|
|
20240717,105100,342598175,4045,4040,4045,4040,392
|
|
20240717,105000,341014490,4040,4040,4040,4040,103
|
|
20240717,104900,340598370,4045,4045,4045,4045,1
|
|
20240717,104800,340594325,4040,4040,4040,4040,3
|
|
20240717,104700,340582205,4040,4040,4040,4040,0
|
|
20240717,104600,340582205,4040,4040,4040,4040,326
|
|
20240717,104500,339265165,4035,4035,4035,4035,1650
|
|
20240717,104400,332607415,4035,4035,4035,4035,0
|
|
20240717,104300,332607415,4035,4035,4035,4035,451
|
|
20240717,104200,330787630,4035,4040,4040,4035,2947
|
|
20240717,104100,318881780,4040,4040,4040,4040,0
|
|
20240717,104000,318881780,4040,4040,4040,4040,0
|
|
20240717,103900,318881780,4040,4040,4040,4040,60
|
|
20240717,103800,318639380,4045,4045,4045,4045,0
|
|
20240717,103700,318639380,4045,4045,4045,4045,0
|
|
20240717,103600,318639380,4045,4045,4045,4045,0
|
|
20240717,103500,318639380,4045,4045,4045,4045,0
|
|
20240717,103400,318639380,4045,4045,4045,4045,0
|
|
20240717,103300,318639380,4045,4045,4045,4045,30
|
|
20240717,103200,318518030,4045,4045,4045,4045,0
|
|
20240717,103100,318518030,4045,4045,4045,4045,0
|
|
20240717,103000,318518030,4045,4045,4045,4045,128
|
|
20240717,102900,318000270,4045,4045,4045,4045,0
|
|
20240717,102800,318000270,4045,4045,4045,4045,0
|
|
20240717,102700,318000270,4045,4050,4050,4045,69
|
|
20240717,102600,317721105,4050,4050,4050,4050,1
|
|
20240717,102500,317717055,4045,4045,4045,4045,1621
|
|
20240717,102400,311160110,4045,4045,4050,4045,105
|
|
20240717,102300,310735380,4050,4045,4050,4045,1004
|
|
20240717,102200,306674195,4040,4035,4040,4035,238
|
|
20240717,102100,305712680,4040,4025,4040,4025,11263
|
|
20240717,102000,260327600,4040,4030,4040,4030,20
|
|
20240717,101900,260246925,4030,4030,4030,4030,4
|
|
20240717,101800,260230805,4035,4035,4035,4035,1067
|
|
20240717,101700,255925460,4030,4035,4035,4030,1130
|
|
20240717,101600,251371415,4035,4035,4035,4035,8
|
|
20240717,101500,251339135,4035,4035,4035,4035,0
|
|
20240717,101400,251339135,4035,4035,4035,4035,0
|
|
20240717,101300,251339135,4035,4035,4035,4035,1
|
|
20240717,101200,251335100,4045,4045,4045,4045,2
|
|
20240717,101100,251327010,4035,4035,4035,4035,10
|
|
20240717,101000,251286660,4045,4045,4045,4045,0
|
|
20240717,100900,251286660,4045,4045,4045,4045,0
|
|
20240717,100800,251286660,4045,4045,4045,4045,496
|
|
20240717,100700,249280340,4035,4035,4035,4035,117
|
|
20240717,100600,248808245,4035,4035,4035,4035,0
|
|
20240717,100500,248808245,4035,4035,4035,4035,875
|
|
20240717,100400,245277620,4045,4040,4045,4040,102
|
|
20240717,100300,244865535,4035,4030,4035,4030,1307
|
|
20240717,100200,239593325,4030,4030,4030,4030,300
|
|
20240717,100100,238384325,4025,4025,4025,4025,4
|
|
20240717,100000,238368225,4025,4025,4025,4025,30
|
|
20240717,095900,238247475,4020,4020,4020,4015,6455
|
|
20240717,095800,212308460,4030,4025,4030,4025,1671
|
|
20240717,095700,205582680,4025,4025,4025,4025,300
|
|
20240717,095600,204375180,4030,4025,4030,4025,1697
|
|
20240717,095500,197544505,4030,4030,4030,4030,6
|
|
20240717,095400,197520325,4035,4030,4035,4030,5824
|
|
20240717,095300,174043600,4030,4030,4030,4030,34
|
|
20240717,095200,173906580,4035,4035,4035,4035,0
|
|
20240717,095100,173906580,4035,4035,4035,4035,0
|
|
20240717,095000,173906580,4035,4035,4035,4035,1700
|
|
20240717,094900,167047080,4035,4035,4035,4025,2608
|
|
20240717,094800,156539510,4035,4035,4035,4035,1
|
|
20240717,094700,156535475,4035,4035,4035,4035,105
|
|
20240717,094600,156111800,4035,4035,4040,4035,16
|
|
20240717,094500,156047215,4030,4040,4040,4025,4990
|
|
20240717,094400,135922930,4045,4040,4045,4040,4
|
|
20240717,094300,135906765,4045,4045,4045,4045,0
|
|
20240717,094200,135906765,4045,4045,4045,4045,1
|
|
20240717,094100,135902720,4045,4045,4045,4045,0
|
|
20240717,094000,135902720,4045,4045,4045,4045,0
|
|
20240717,093900,135902720,4045,4045,4045,4045,632
|
|
20240717,093800,133346280,4045,4045,4045,4040,190
|
|
20240717,093700,132577745,4045,4045,4045,4045,3750
|
|
20240717,093600,117408995,4040,4045,4045,4040,335
|
|
20240717,093500,116055590,4045,4045,4045,4045,10
|
|
20240717,093400,116015140,4045,4045,4045,4045,1
|
|
20240717,093300,116011095,4040,4040,4040,4040,198
|
|
20240717,093200,115211175,4035,4045,4045,4035,4
|
|
20240717,093100,115195020,4035,4035,4035,4035,1
|
|
20240717,093000,115190985,4040,4025,4045,4025,2930
|
|
20240717,092900,103339705,4030,4030,4030,4030,0
|
|
20240717,092800,103339705,4030,4030,4030,4030,130
|
|
20240717,092700,102815805,4025,4025,4025,4025,78
|
|
20240717,092600,102501855,4025,4025,4025,4025,5
|
|
20240717,092500,102481730,4020,4020,4025,4020,101
|
|
20240717,092400,102075705,4020,4020,4020,4020,0
|
|
20240717,092300,102075705,4020,4025,4025,4020,249
|
|
20240717,092200,101073725,4020,4020,4020,4020,0
|
|
20240717,092100,101073725,4020,4020,4020,4020,0
|
|
20240717,092000,101073725,4020,4020,4020,4020,0
|
|
20240717,091900,101073725,4020,4030,4030,4020,57
|
|
20240717,091800,100844115,4020,4020,4020,4020,1
|
|
20240717,091700,100840095,4020,4020,4020,4020,12
|
|
20240717,091600,100791855,4020,4020,4020,4020,794
|
|
20240717,091500,97599975,4035,4025,4035,4025,153
|
|
20240717,091400,96984140,4020,4020,4020,4020,1903
|
|
20240717,091300,89334080,4000,4005,4010,4000,7031
|
|
20240717,091200,61144370,4010,4000,4010,3995,4652
|
|
20240717,091100,42539510,4015,4000,4015,4000,1576
|
|
20240717,091000,36211890,4000,4005,4005,4000,275
|
|
20240717,090900,35110615,4005,4005,4005,4005,746
|
|
20240717,090800,32122885,4020,4015,4020,4000,420
|
|
20240717,090700,30441035,4010,4005,4010,4000,3505
|
|
20240717,090600,16406960,4025,4025,4025,4025,33
|
|
20240717,090500,16274135,4025,4005,4025,3995,1089
|
|
20240717,090400,11910255,4010,4040,4040,4010,159
|
|
20240717,090300,11272635,4010,4050,4050,4005,1200
|
|
20240717,090200,6452030,4050,4020,4050,4020,252
|
|
20240717,090100,5438930,4055,4030,4055,4030,70
|
|
20240717,090000,5156805,4025,4075,4075,4015,1280
|