652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194900,119101200,4910,4910,4910,4910,251
|
|
20240717,194800,119101200,4910,4910,4910,4910,0
|
|
20240717,194700,119101200,4910,4910,4910,4910,0
|
|
20240717,194600,119101200,4910,4910,4910,4910,0
|
|
20240717,194500,119101200,4910,4910,4910,4910,0
|
|
20240717,194400,119101200,4910,4910,4910,4910,0
|
|
20240717,194300,119101200,4910,4910,4910,4910,0
|
|
20240717,194200,119101200,4910,4910,4910,4910,0
|
|
20240717,194100,119101200,4910,4910,4910,4910,0
|
|
20240717,194000,119101200,4910,4910,4910,4910,0
|
|
20240717,193900,119101200,4910,4910,4910,4910,0
|
|
20240717,193800,119101200,4910,4910,4910,4910,0
|
|
20240717,193700,119101200,4910,4910,4910,4910,0
|
|
20240717,193600,119101200,4910,4910,4910,4910,0
|
|
20240717,193500,119101200,4910,4910,4910,4910,0
|
|
20240717,193400,119101200,4910,4910,4910,4910,0
|
|
20240717,193300,119101200,4910,4910,4910,4910,0
|
|
20240717,193200,119101200,4910,4910,4910,4910,0
|
|
20240717,193100,119101200,4910,4910,4910,4910,0
|
|
20240717,193000,119101200,4910,4910,4910,4910,0
|
|
20240717,192900,119101200,4910,4910,4910,4910,0
|
|
20240717,192800,119101200,4910,4910,4910,4910,0
|
|
20240717,192700,119101200,4910,4910,4910,4910,0
|
|
20240717,192600,119101200,4910,4910,4910,4910,0
|
|
20240717,192500,119101200,4910,4910,4910,4910,0
|
|
20240717,192400,119101200,4910,4910,4910,4910,0
|
|
20240717,192300,119101200,4910,4910,4910,4910,0
|
|
20240717,192200,119101200,4910,4910,4910,4910,0
|
|
20240717,192100,119101200,4910,4910,4910,4910,0
|
|
20240717,192000,119101200,4910,4910,4910,4910,0
|
|
20240717,191900,119101200,4910,4910,4910,4910,251
|
|
20240717,191800,119101200,4910,4910,4910,4910,0
|
|
20240717,191700,119101200,4910,4910,4910,4910,0
|
|
20240717,191600,119101200,4910,4910,4910,4910,0
|
|
20240717,191500,119101200,4910,4910,4910,4910,0
|
|
20240717,191400,119101200,4910,4910,4910,4910,0
|
|
20240717,191300,119101200,4910,4910,4910,4910,0
|
|
20240717,191200,119101200,4910,4910,4910,4910,0
|
|
20240717,191100,119101200,4910,4910,4910,4910,0
|
|
20240717,191000,119101200,4910,4910,4910,4910,0
|
|
20240717,190900,119101200,4910,4910,4910,4910,0
|
|
20240717,190800,119101200,4910,4910,4910,4910,0
|
|
20240717,190700,119101200,4910,4910,4910,4910,0
|
|
20240717,190600,119101200,4910,4910,4910,4910,0
|
|
20240717,190500,119101200,4910,4910,4910,4910,0
|
|
20240717,190400,119101200,4910,4910,4910,4910,0
|
|
20240717,190300,119101200,4910,4910,4910,4910,0
|
|
20240717,190200,119101200,4910,4910,4910,4910,0
|
|
20240717,190100,119101200,4910,4910,4910,4910,0
|
|
20240717,190000,119101200,4910,4910,4910,4910,0
|
|
20240717,185900,119101200,4910,4910,4910,4910,0
|
|
20240717,185800,119101200,4910,4910,4910,4910,0
|
|
20240717,185700,119101200,4910,4910,4910,4910,0
|
|
20240717,185600,119101200,4910,4910,4910,4910,0
|
|
20240717,185500,119101200,4910,4910,4910,4910,0
|
|
20240717,185400,119101200,4910,4910,4910,4910,0
|
|
20240717,185300,119101200,4910,4910,4910,4910,0
|
|
20240717,185200,119101200,4910,4910,4910,4910,0
|
|
20240717,185100,119101200,4910,4910,4910,4910,0
|
|
20240717,185000,119101200,4910,4910,4910,4910,0
|
|
20240717,184900,119101200,4910,4910,4910,4910,251
|
|
20240717,184800,119101200,4910,4910,4910,4910,0
|
|
20240717,184700,119101200,4910,4910,4910,4910,0
|
|
20240717,184600,119101200,4910,4910,4910,4910,0
|
|
20240717,184500,119101200,4910,4910,4910,4910,0
|
|
20240717,184400,119101200,4910,4910,4910,4910,0
|
|
20240717,184300,119101200,4910,4910,4910,4910,0
|
|
20240717,184200,119101200,4910,4910,4910,4910,0
|
|
20240717,184100,119101200,4910,4910,4910,4910,0
|
|
20240717,184000,119101200,4910,4910,4910,4910,0
|
|
20240717,183900,119101200,4910,4910,4910,4910,0
|
|
20240717,183800,119101200,4910,4910,4910,4910,0
|
|
20240717,183700,119101200,4910,4910,4910,4910,0
|
|
20240717,183600,119101200,4910,4910,4910,4910,0
|
|
20240717,183500,119101200,4910,4910,4910,4910,0
|
|
20240717,183400,119101200,4910,4910,4910,4910,0
|
|
20240717,183300,119101200,4910,4910,4910,4910,0
|
|
20240717,183200,119101200,4910,4910,4910,4910,0
|
|
20240717,183100,119101200,4910,4910,4910,4910,0
|
|
20240717,183000,119101200,4910,4910,4910,4910,0
|
|
20240717,182900,119101200,4910,4910,4910,4910,0
|
|
20240717,182800,119101200,4910,4910,4910,4910,0
|
|
20240717,182700,119101200,4910,4910,4910,4910,0
|
|
20240717,182600,119101200,4910,4910,4910,4910,0
|
|
20240717,182500,119101200,4910,4910,4910,4910,0
|
|
20240717,182400,119101200,4910,4910,4910,4910,0
|
|
20240717,182300,119101200,4910,4910,4910,4910,0
|
|
20240717,182200,119101200,4910,4910,4910,4910,0
|
|
20240717,182100,119101200,4910,4910,4910,4910,0
|
|
20240717,182000,119101200,4910,4910,4910,4910,0
|
|
20240717,181900,119101200,4910,4910,4910,4910,251
|
|
20240717,181800,119101200,4910,4910,4910,4910,0
|
|
20240717,181700,119101200,4910,4910,4910,4910,0
|
|
20240717,181600,119101200,4910,4910,4910,4910,0
|
|
20240717,181500,119101200,4910,4910,4910,4910,0
|
|
20240717,181400,119101200,4910,4910,4910,4910,0
|
|
20240717,181300,119101200,4910,4910,4910,4910,0
|
|
20240717,181200,119101200,4910,4910,4910,4910,0
|
|
20240717,181100,119101200,4910,4910,4910,4910,0
|
|
20240717,181000,119101200,4910,4910,4910,4910,0
|
|
20240717,180900,119101200,4910,4910,4910,4910,0
|
|
20240717,180800,119101200,4910,4910,4910,4910,0
|
|
20240717,180700,119101200,4910,4910,4910,4910,0
|
|
20240717,180600,119101200,4910,4910,4910,4910,0
|
|
20240717,180500,119101200,4910,4910,4910,4910,0
|
|
20240717,180400,119101200,4910,4910,4910,4910,0
|
|
20240717,180300,119101200,4910,4910,4910,4910,0
|
|
20240717,180200,119101200,4910,4910,4910,4910,0
|
|
20240717,180100,119101200,4910,4910,4910,4910,0
|
|
20240717,180000,119101200,4910,4910,4910,4910,0
|
|
20240717,175900,119101200,4910,4910,4910,4910,0
|
|
20240717,175800,119101200,4910,4910,4910,4910,0
|
|
20240717,175700,119101200,4910,4910,4910,4910,0
|
|
20240717,175600,119101200,4910,4910,4910,4910,0
|
|
20240717,175500,119101200,4910,4910,4910,4910,0
|
|
20240717,175400,119101200,4910,4910,4910,4910,0
|
|
20240717,175300,119101200,4910,4910,4910,4910,0
|
|
20240717,175200,119101200,4910,4910,4910,4910,0
|
|
20240717,175100,119101200,4910,4910,4910,4910,0
|
|
20240717,175000,119101200,4910,4910,4910,4910,0
|
|
20240717,174900,119101200,4910,4910,4910,4910,251
|
|
20240717,174800,119101200,4910,4910,4910,4910,0
|
|
20240717,174700,119101200,4910,4910,4910,4910,0
|
|
20240717,174600,119101200,4910,4910,4910,4910,0
|
|
20240717,174500,119101200,4910,4910,4910,4910,0
|
|
20240717,174400,119101200,4910,4910,4910,4910,0
|
|
20240717,174300,119101200,4910,4910,4910,4910,0
|
|
20240717,174200,119101200,4910,4910,4910,4910,0
|
|
20240717,174100,119101200,4910,4910,4910,4910,0
|
|
20240717,174000,119101200,4910,4910,4910,4910,0
|
|
20240717,173900,119101200,4910,4910,4910,4910,0
|
|
20240717,173800,119101200,4910,4910,4910,4910,0
|
|
20240717,173700,119101200,4910,4910,4910,4910,0
|
|
20240717,173600,119101200,4910,4910,4910,4910,0
|
|
20240717,173500,119101200,4910,4910,4910,4910,0
|
|
20240717,173400,119101200,4910,4910,4910,4910,0
|
|
20240717,173300,119101200,4910,4910,4910,4910,0
|
|
20240717,173200,119101200,4910,4910,4910,4910,0
|
|
20240717,173100,119101200,4910,4910,4910,4910,0
|
|
20240717,173000,119101200,4910,4910,4910,4910,0
|
|
20240717,172900,119101200,4910,4910,4910,4910,0
|
|
20240717,172800,119101200,4910,4910,4910,4910,0
|
|
20240717,172700,119101200,4910,4910,4910,4910,0
|
|
20240717,172600,119101200,4910,4910,4910,4910,0
|
|
20240717,172500,119101200,4910,4910,4910,4910,0
|
|
20240717,172400,119101200,4910,4910,4910,4910,0
|
|
20240717,172300,119101200,4910,4910,4910,4910,0
|
|
20240717,172200,119101200,4910,4910,4910,4910,0
|
|
20240717,172100,119101200,4910,4910,4910,4910,0
|
|
20240717,172000,119101200,4910,4910,4910,4910,0
|
|
20240717,171900,119101200,4910,4910,4910,4910,251
|
|
20240717,171800,119101200,4910,4910,4910,4910,0
|
|
20240717,171700,119101200,4910,4910,4910,4910,0
|
|
20240717,171600,119101200,4910,4910,4910,4910,0
|
|
20240717,171500,119101200,4910,4910,4910,4910,0
|
|
20240717,171400,119101200,4910,4910,4910,4910,0
|
|
20240717,171300,119101200,4910,4910,4910,4910,0
|
|
20240717,171200,119101200,4910,4910,4910,4910,0
|
|
20240717,171100,119101200,4910,4910,4910,4910,0
|
|
20240717,171000,119101200,4910,4910,4910,4910,0
|
|
20240717,170900,119101200,4910,4910,4910,4910,0
|
|
20240717,170800,119101200,4910,4910,4910,4910,0
|
|
20240717,170700,119101200,4910,4910,4910,4910,0
|
|
20240717,170600,119101200,4910,4910,4910,4910,0
|
|
20240717,170500,119101200,4910,4910,4910,4910,0
|
|
20240717,170400,119101200,4910,4910,4910,4910,0
|
|
20240717,170300,119101200,4910,4910,4910,4910,0
|
|
20240717,170200,119101200,4910,4910,4910,4910,0
|
|
20240717,170100,119101200,4910,4910,4910,4910,0
|
|
20240717,170000,119101200,4910,4910,4910,4910,0
|
|
20240717,165900,119101200,4910,4910,4910,4910,0
|
|
20240717,165800,119101200,4910,4910,4910,4910,0
|
|
20240717,165700,119101200,4910,4910,4910,4910,0
|
|
20240717,165600,119101200,4910,4910,4910,4910,0
|
|
20240717,165500,119101200,4910,4910,4910,4910,0
|
|
20240717,165400,119101200,4910,4910,4910,4910,0
|
|
20240717,165300,119101200,4910,4910,4910,4910,0
|
|
20240717,165200,119101200,4910,4910,4910,4910,0
|
|
20240717,165100,119101200,4910,4910,4910,4910,0
|
|
20240717,165000,119101200,4910,4910,4910,4910,0
|
|
20240717,164900,119101200,4910,4910,4910,4910,251
|
|
20240717,164800,119101200,4910,4910,4910,4910,0
|
|
20240717,164700,119101200,4910,4910,4910,4910,0
|
|
20240717,164600,119101200,4910,4910,4910,4910,0
|
|
20240717,164500,119101200,4910,4910,4910,4910,0
|
|
20240717,164400,119101200,4910,4910,4910,4910,0
|
|
20240717,164300,119101200,4910,4910,4910,4910,0
|
|
20240717,164200,119101200,4910,4910,4910,4910,0
|
|
20240717,164100,119101200,4910,4910,4910,4910,0
|
|
20240717,164000,119101200,4910,4910,4910,4910,0
|
|
20240717,163900,119101200,4910,4910,4910,4910,0
|
|
20240717,163800,119101200,4910,4910,4910,4910,0
|
|
20240717,163700,119101200,4910,4910,4910,4910,0
|
|
20240717,163600,119101200,4910,4910,4910,4910,0
|
|
20240717,163500,119101200,4910,4910,4910,4910,0
|
|
20240717,163400,119101200,4910,4910,4910,4910,0
|
|
20240717,163300,119101200,4910,4910,4910,4910,0
|
|
20240717,163200,119101200,4910,4910,4910,4910,0
|
|
20240717,163100,119101200,4910,4910,4910,4910,0
|
|
20240717,163000,119101200,4910,4910,4910,4910,0
|
|
20240717,162900,119101200,4910,4910,4910,4910,0
|
|
20240717,162800,119101200,4910,4910,4910,4910,0
|
|
20240717,162700,119101200,4910,4910,4910,4910,0
|
|
20240717,162600,119101200,4910,4910,4910,4910,0
|
|
20240717,162500,119101200,4910,4910,4910,4910,0
|
|
20240717,162400,119101200,4910,4910,4910,4910,0
|
|
20240717,162300,119101200,4910,4910,4910,4910,0
|
|
20240717,162200,119101200,4910,4910,4910,4910,0
|
|
20240717,162100,119101200,4910,4910,4910,4910,0
|
|
20240717,162000,119101200,4910,4910,4910,4910,0
|
|
20240717,161900,119101200,4910,4910,4910,4910,251
|
|
20240717,161800,119101200,4910,4910,4910,4910,0
|
|
20240717,161700,119101200,4910,4910,4910,4910,0
|
|
20240717,161600,119101200,4910,4910,4910,4910,0
|
|
20240717,161500,119101200,4910,4910,4910,4910,0
|
|
20240717,161400,119101200,4910,4910,4910,4910,0
|
|
20240717,161300,119101200,4910,4910,4910,4910,0
|
|
20240717,161200,119101200,4910,4910,4910,4910,0
|
|
20240717,161100,119101200,4910,4910,4910,4910,0
|
|
20240717,161000,119101200,4910,4910,4910,4910,0
|
|
20240717,160900,119101200,4910,4910,4910,4910,0
|
|
20240717,160800,119101200,4910,4910,4910,4910,0
|
|
20240717,160700,119101200,4910,4910,4910,4910,0
|
|
20240717,160600,119101200,4910,4910,4910,4910,0
|
|
20240717,160500,119101200,4910,4910,4910,4910,0
|
|
20240717,160400,119101200,4910,4910,4910,4910,0
|
|
20240717,160300,119101200,4910,4910,4910,4910,0
|
|
20240717,160200,119101200,4910,4910,4910,4910,0
|
|
20240717,160100,119101200,4910,4910,4910,4910,0
|
|
20240717,160000,119101200,4910,4910,4910,4910,0
|
|
20240717,155900,119101200,4910,4910,4910,4910,0
|
|
20240717,155800,119101200,4910,4910,4910,4910,0
|
|
20240717,155700,119101200,4910,4910,4910,4910,0
|
|
20240717,155600,119101200,4910,4910,4910,4910,0
|
|
20240717,155500,119101200,4910,4910,4910,4910,0
|
|
20240717,155400,119101200,4910,4910,4910,4910,0
|
|
20240717,155300,119101200,4910,4910,4910,4910,0
|
|
20240717,155200,119101200,4910,4910,4910,4910,0
|
|
20240717,155100,119101200,4910,4910,4910,4910,0
|
|
20240717,155000,119101200,4910,4910,4910,4910,0
|
|
20240717,154900,119101200,4910,4910,4910,4910,251
|
|
20240717,154800,119101200,4910,4910,4910,4910,0
|
|
20240717,154700,119101200,4910,4910,4910,4910,0
|
|
20240717,154600,119101200,4910,4910,4910,4910,0
|
|
20240717,154500,119101200,4910,4910,4910,4910,0
|
|
20240717,154400,119101200,4910,4910,4910,4910,0
|
|
20240717,154300,119101200,4910,4910,4910,4910,0
|
|
20240717,154200,119101200,4910,4910,4910,4910,0
|
|
20240717,154100,119101200,4910,4910,4910,4910,0
|
|
20240717,154000,119101200,4910,4910,4910,4910,0
|
|
20240717,153900,119101200,4910,4910,4910,4910,0
|
|
20240717,153800,119101200,4910,4910,4910,4910,0
|
|
20240717,153700,119101200,4910,4910,4910,4910,0
|
|
20240717,153600,119101200,4910,4910,4910,4910,0
|
|
20240717,153500,119101200,4910,4910,4910,4910,0
|
|
20240717,153400,119101200,4910,4910,4910,4910,0
|
|
20240717,153300,119101200,4910,4910,4910,4910,0
|
|
20240717,153200,119101200,4910,4910,4910,4910,0
|
|
20240717,153100,119101200,4910,4910,4910,4910,0
|
|
20240717,153000,119101200,4910,4910,4910,4910,251
|
|
20240717,152900,117868790,4910,4910,4910,4910,0
|
|
20240717,152800,117868790,4910,4910,4910,4910,0
|
|
20240717,152700,117868790,4910,4910,4910,4910,0
|
|
20240717,152600,117868790,4910,4910,4910,4910,0
|
|
20240717,152500,117868790,4910,4910,4910,4910,0
|
|
20240717,152400,117868790,4910,4910,4910,4910,0
|
|
20240717,152300,117868790,4910,4910,4910,4910,0
|
|
20240717,152200,117868790,4910,4910,4910,4910,0
|
|
20240717,152100,117868790,4910,4910,4910,4910,0
|
|
20240717,152000,117868790,4910,4910,4910,4910,0
|
|
20240717,151900,117868790,4910,4895,4910,4895,30
|
|
20240717,151800,117721755,4910,4895,4910,4895,17
|
|
20240717,151700,117638415,4910,4910,4910,4895,153
|
|
20240717,151600,116889435,4910,4895,4910,4895,90
|
|
20240717,151500,116448280,4900,4895,4900,4895,76
|
|
20240717,151400,116076250,4895,4900,4900,4895,900
|
|
20240717,151300,111666560,4900,4900,4905,4900,203
|
|
20240717,151200,110671855,4905,4905,4905,4905,0
|
|
20240717,151100,110671855,4905,4905,4905,4905,10
|
|
20240717,151000,110622805,4905,4905,4905,4905,0
|
|
20240717,150900,110622805,4905,4905,4905,4905,41
|
|
20240717,150800,110421700,4910,4905,4910,4905,12
|
|
20240717,150700,110362835,4905,4905,4905,4905,13
|
|
20240717,150600,110299070,4905,4905,4905,4905,11
|
|
20240717,150500,110245115,4910,4905,4910,4905,12
|
|
20240717,150400,110186250,4905,4905,4905,4905,305
|
|
20240717,150300,108690225,4905,4905,4905,4905,11
|
|
20240717,150200,108636270,4910,4910,4910,4910,1
|
|
20240717,150100,108631360,4905,4910,4910,4905,22
|
|
20240717,150000,108523400,4910,4910,4910,4910,0
|
|
20240717,145900,108523400,4910,4910,4910,4910,0
|
|
20240717,145800,108523400,4910,4910,4910,4910,0
|
|
20240717,145700,108523400,4910,4910,4910,4910,0
|
|
20240717,145600,108523400,4910,4910,4910,4910,0
|
|
20240717,145500,108523400,4910,4910,4910,4910,5
|
|
20240717,145400,108498850,4910,4910,4910,4910,58
|
|
20240717,145300,108214070,4915,4915,4915,4910,20
|
|
20240717,145200,108115855,4910,4915,4915,4910,17
|
|
20240717,145100,108032380,4910,4910,4910,4910,0
|
|
20240717,145000,108032380,4910,4910,4910,4910,14
|
|
20240717,144900,107963640,4910,4910,4910,4910,2
|
|
20240717,144800,107953820,4915,4915,4915,4915,0
|
|
20240717,144700,107953820,4915,4910,4915,4910,15
|
|
20240717,144600,107880165,4910,4910,4910,4910,2
|
|
20240717,144500,107870345,4915,4915,4915,4915,39
|
|
20240717,144400,107678660,4915,4915,4915,4915,0
|
|
20240717,144300,107678660,4915,4915,4915,4915,116
|
|
20240717,144200,107108520,4915,4915,4915,4915,0
|
|
20240717,144100,107108520,4915,4915,4915,4915,0
|
|
20240717,144000,107108520,4915,4915,4915,4915,14
|
|
20240717,143900,107039710,4915,4915,4915,4915,2
|
|
20240717,143800,107029880,4920,4915,4920,4915,11
|
|
20240717,143700,106975810,4920,4920,4920,4920,0
|
|
20240717,143600,106975810,4920,4915,4920,4915,17
|
|
20240717,143500,106892250,4920,4915,4920,4915,70
|
|
20240717,143400,106548195,4920,4920,4920,4920,0
|
|
20240717,143300,106548195,4920,4915,4920,4915,3
|
|
20240717,143200,106533445,4915,4915,4915,4915,14
|
|
20240717,143100,106464635,4915,4915,4915,4915,10
|
|
20240717,143000,106415485,4915,4915,4915,4915,2
|
|
20240717,142900,106405655,4920,4920,4920,4920,0
|
|
20240717,142800,106405655,4920,4920,4920,4920,0
|
|
20240717,142700,106405655,4920,4915,4920,4915,22
|
|
20240717,142600,106297425,4915,4915,4915,4915,0
|
|
20240717,142500,106297425,4915,4915,4915,4915,224
|
|
20240717,142400,105196465,4915,4915,4915,4915,0
|
|
20240717,142300,105196465,4915,4915,4915,4915,2
|
|
20240717,142200,105186635,4920,4920,4920,4920,0
|
|
20240717,142100,105186635,4920,4920,4920,4920,545
|
|
20240717,142000,102505235,4925,4925,4925,4925,0
|
|
20240717,141900,102505235,4925,4925,4925,4925,0
|
|
20240717,141800,102505235,4925,4925,4925,4925,0
|
|
20240717,141700,102505235,4925,4925,4925,4925,0
|
|
20240717,141600,102505235,4925,4920,4925,4920,37
|
|
20240717,141500,102323190,4925,4925,4925,4925,0
|
|
20240717,141400,102323190,4925,4925,4925,4925,0
|
|
20240717,141300,102323190,4925,4925,4925,4925,0
|
|
20240717,141200,102323190,4925,4925,4925,4925,0
|
|
20240717,141100,102323190,4925,4925,4925,4925,0
|
|
20240717,141000,102323190,4925,4925,4925,4925,20
|
|
20240717,140900,102224690,4930,4930,4930,4930,0
|
|
20240717,140800,102224690,4930,4930,4930,4930,0
|
|
20240717,140700,102224690,4930,4930,4930,4930,0
|
|
20240717,140600,102224690,4930,4930,4930,4930,0
|
|
20240717,140500,102224690,4930,4930,4930,4930,0
|
|
20240717,140400,102224690,4930,4930,4930,4930,0
|
|
20240717,140300,102224690,4930,4930,4930,4930,0
|
|
20240717,140200,102224690,4930,4930,4930,4930,0
|
|
20240717,140100,102224690,4930,4930,4930,4930,0
|
|
20240717,140000,102224690,4930,4930,4930,4930,0
|
|
20240717,135900,102224690,4930,4930,4930,4930,0
|
|
20240717,135800,102224690,4930,4930,4930,4930,0
|
|
20240717,135700,102224690,4930,4930,4930,4930,0
|
|
20240717,135600,102224690,4930,4930,4930,4930,0
|
|
20240717,135500,102224690,4930,4930,4930,4930,10
|
|
20240717,135400,102175390,4930,4930,4930,4930,0
|
|
20240717,135300,102175390,4930,4930,4930,4930,0
|
|
20240717,135200,102175390,4930,4930,4930,4930,2
|
|
20240717,135100,102165530,4930,4930,4930,4930,50
|
|
20240717,135000,101919030,4930,4930,4930,4930,0
|
|
20240717,134900,101919030,4930,4930,4930,4930,0
|
|
20240717,134800,101919030,4930,4930,4930,4930,0
|
|
20240717,134700,101919030,4930,4925,4930,4925,8
|
|
20240717,134600,101879625,4925,4925,4925,4925,50
|
|
20240717,134500,101633375,4925,4925,4925,4925,0
|
|
20240717,134400,101633375,4925,4925,4925,4925,0
|
|
20240717,134300,101633375,4925,4925,4925,4925,0
|
|
20240717,134200,101633375,4925,4925,4925,4925,0
|
|
20240717,134100,101633375,4925,4915,4925,4915,1056
|
|
20240717,134000,96443105,4915,4915,4915,4915,0
|
|
20240717,133900,96443105,4915,4915,4915,4915,0
|
|
20240717,133800,96443105,4915,4915,4915,4915,0
|
|
20240717,133700,96443105,4915,4915,4915,4915,0
|
|
20240717,133600,96443105,4915,4915,4915,4915,0
|
|
20240717,133500,96443105,4915,4915,4915,4915,0
|
|
20240717,133400,96443105,4915,4910,4915,4910,288
|
|
20240717,133300,95029015,4910,4910,4910,4910,0
|
|
20240717,133200,95029015,4910,4910,4910,4910,0
|
|
20240717,133100,95029015,4910,4910,4910,4910,26
|
|
20240717,133000,94901355,4910,4910,4910,4910,0
|
|
20240717,132900,94901355,4910,4910,4910,4910,0
|
|
20240717,132800,94901355,4910,4910,4910,4910,0
|
|
20240717,132700,94901355,4910,4910,4910,4910,0
|
|
20240717,132600,94901355,4910,4910,4910,4910,0
|
|
20240717,132500,94901355,4910,4910,4910,4910,0
|
|
20240717,132400,94901355,4910,4910,4910,4910,1
|
|
20240717,132300,94896445,4900,4905,4905,4900,58
|
|
20240717,132200,94611970,4910,4910,4910,4910,0
|
|
20240717,132100,94611970,4910,4910,4910,4910,0
|
|
20240717,132000,94611970,4910,4910,4910,4910,0
|
|
20240717,131900,94611970,4910,4910,4910,4910,0
|
|
20240717,131800,94611970,4910,4910,4910,4910,2
|
|
20240717,131700,94602150,4910,4910,4910,4910,0
|
|
20240717,131600,94602150,4910,4910,4910,4910,0
|
|
20240717,131500,94602150,4910,4910,4910,4910,0
|
|
20240717,131400,94602150,4910,4910,4910,4910,0
|
|
20240717,131300,94602150,4910,4910,4910,4910,955
|
|
20240717,131200,89913100,4900,4915,4915,4900,2002
|
|
20240717,131100,80090985,4915,4915,4915,4915,14
|
|
20240717,131000,80022175,4915,4915,4915,4915,0
|
|
20240717,130900,80022175,4915,4915,4915,4915,14
|
|
20240717,130800,79953365,4915,4915,4915,4915,2
|
|
20240717,130700,79943535,4915,4915,4915,4915,0
|
|
20240717,130600,79943535,4915,4915,4915,4915,0
|
|
20240717,130500,79943535,4915,4915,4915,4915,12
|
|
20240717,130400,79884555,4915,4915,4915,4915,14
|
|
20240717,130300,79815745,4915,4915,4915,4915,2
|
|
20240717,130200,79805915,4915,4915,4915,4915,0
|
|
20240717,130100,79805915,4915,4915,4915,4915,0
|
|
20240717,130000,79805915,4915,4915,4915,4915,344
|
|
20240717,125900,78115155,4915,4915,4915,4915,2
|
|
20240717,125800,78105325,4920,4920,4920,4920,0
|
|
20240717,125700,78105325,4920,4920,4920,4920,98
|
|
20240717,125600,77623165,4920,4920,4920,4920,14
|
|
20240717,125500,77554285,4925,4925,4925,4925,0
|
|
20240717,125400,77554285,4925,4920,4925,4920,17
|
|
20240717,125300,77470570,4925,4920,4925,4920,15
|
|
20240717,125200,77396765,4925,4925,4925,4925,22
|
|
20240717,125100,77288415,4925,4925,4925,4925,10
|
|
20240717,125000,77239165,4925,4925,4925,4925,1
|
|
20240717,124900,77234240,4920,4920,4920,4920,2
|
|
20240717,124800,77224400,4920,4920,4920,4920,14
|
|
20240717,124700,77155520,4925,4925,4925,4925,0
|
|
20240717,124600,77155520,4925,4925,4925,4925,0
|
|
20240717,124500,77155520,4925,4925,4925,4925,0
|
|
20240717,124400,77155520,4925,4925,4925,4925,0
|
|
20240717,124300,77155520,4925,4925,4925,4925,97
|
|
20240717,124200,76677795,4925,4925,4925,4925,6
|
|
20240717,124100,76648245,4925,4925,4925,4925,0
|
|
20240717,124000,76648245,4925,4925,4925,4925,0
|
|
20240717,123900,76648245,4925,4925,4925,4925,0
|
|
20240717,123800,76648245,4925,4925,4925,4925,0
|
|
20240717,123700,76648245,4925,4925,4925,4925,0
|
|
20240717,123600,76648245,4925,4925,4925,4925,0
|
|
20240717,123500,76648245,4925,4925,4925,4925,0
|
|
20240717,123400,76648245,4925,4925,4925,4925,0
|
|
20240717,123300,76648245,4925,4925,4925,4925,0
|
|
20240717,123200,76648245,4925,4925,4925,4925,0
|
|
20240717,123100,76648245,4925,4925,4925,4925,0
|
|
20240717,123000,76648245,4925,4925,4925,4925,0
|
|
20240717,122900,76648245,4925,4925,4925,4925,14
|
|
20240717,122800,76579295,4925,4925,4925,4925,35
|
|
20240717,122700,76406920,4920,4920,4920,4920,0
|
|
20240717,122600,76406920,4920,4920,4920,4920,0
|
|
20240717,122500,76406920,4920,4920,4920,4920,0
|
|
20240717,122400,76406920,4920,4920,4920,4920,0
|
|
20240717,122300,76406920,4920,4915,4920,4915,170
|
|
20240717,122200,75570530,4920,4920,4920,4920,112
|
|
20240717,122100,75019490,4920,4920,4920,4920,0
|
|
20240717,122000,75019490,4920,4920,4920,4920,0
|
|
20240717,121900,75019490,4920,4920,4920,4920,0
|
|
20240717,121800,75019490,4920,4920,4920,4920,12
|
|
20240717,121700,74960450,4920,4920,4920,4920,0
|
|
20240717,121600,74960450,4920,4920,4920,4920,0
|
|
20240717,121500,74960450,4920,4920,4920,4920,10
|
|
20240717,121400,74911250,4925,4925,4925,4925,0
|
|
20240717,121300,74911250,4925,4920,4925,4920,4
|
|
20240717,121200,74891560,4925,4925,4925,4925,0
|
|
20240717,121100,74891560,4925,4925,4925,4925,0
|
|
20240717,121000,74891560,4925,4925,4925,4925,0
|
|
20240717,120900,74891560,4925,4925,4925,4925,0
|
|
20240717,120800,74891560,4925,4925,4925,4925,89
|
|
20240717,120700,74453235,4930,4930,4930,4930,61
|
|
20240717,120600,74152505,4925,4925,4925,4925,55
|
|
20240717,120500,73881630,4925,4925,4925,4925,0
|
|
20240717,120400,73881630,4925,4925,4925,4925,0
|
|
20240717,120300,73881630,4925,4925,4925,4925,16
|
|
20240717,120200,73802830,4925,4925,4925,4925,0
|
|
20240717,120100,73802830,4925,4925,4925,4925,0
|
|
20240717,120000,73802830,4925,4925,4925,4925,2
|
|
20240717,115900,73792980,4925,4925,4925,4925,14
|
|
20240717,115800,73724030,4925,4925,4925,4925,0
|
|
20240717,115700,73724030,4925,4925,4925,4925,0
|
|
20240717,115600,73724030,4925,4925,4925,4925,57
|
|
20240717,115500,73443305,4925,4925,4925,4925,0
|
|
20240717,115400,73443305,4925,4925,4925,4925,17
|
|
20240717,115300,73359580,4930,4930,4930,4930,0
|
|
20240717,115200,73359580,4930,4930,4930,4930,0
|
|
20240717,115100,73359580,4930,4930,4930,4930,20
|
|
20240717,115000,73260980,4930,4930,4930,4930,0
|
|
20240717,114900,73260980,4930,4930,4930,4930,18
|
|
20240717,114800,73172240,4935,4935,4935,4935,20
|
|
20240717,114700,73073540,4935,4935,4935,4935,8
|
|
20240717,114600,73034060,4940,4940,4940,4940,0
|
|
20240717,114500,73034060,4940,4940,4940,4940,0
|
|
20240717,114400,73034060,4940,4940,4940,4940,14
|
|
20240717,114300,72964900,4940,4940,4940,4940,0
|
|
20240717,114200,72964900,4940,4940,4940,4940,2
|
|
20240717,114100,72955020,4950,4950,4950,4950,0
|
|
20240717,114000,72955020,4950,4950,4950,4950,0
|
|
20240717,113900,72955020,4950,4950,4950,4950,6
|
|
20240717,113800,72925320,4950,4950,4950,4950,20
|
|
20240717,113700,72826320,4950,4950,4950,4950,0
|
|
20240717,113600,72826320,4950,4950,4950,4950,0
|
|
20240717,113500,72826320,4950,4950,4950,4950,1
|
|
20240717,113400,72821370,4945,4945,4945,4945,8
|
|
20240717,113300,72781810,4950,4950,4950,4950,0
|
|
20240717,113200,72781810,4950,4950,4950,4950,0
|
|
20240717,113100,72781810,4950,4950,4950,4950,0
|
|
20240717,113000,72781810,4950,4950,4950,4950,0
|
|
20240717,112900,72781810,4950,4950,4950,4950,0
|
|
20240717,112800,72781810,4950,4950,4950,4950,2
|
|
20240717,112700,72771910,4950,4950,4950,4950,0
|
|
20240717,112600,72771910,4950,4950,4950,4950,20
|
|
20240717,112500,72672910,4950,4950,4950,4950,17
|
|
20240717,112400,72588760,4950,4955,4955,4950,23
|
|
20240717,112300,72474800,4955,4955,4955,4955,0
|
|
20240717,112200,72474800,4955,4955,4955,4955,858
|
|
20240717,112100,68223410,4980,4980,4980,4980,0
|
|
20240717,112000,68223410,4980,4955,4985,4955,105
|
|
20240717,111900,67702525,4960,4960,4960,4960,9
|
|
20240717,111800,67657885,4990,4990,4990,4990,1594
|
|
20240717,111700,59703825,4990,4990,4990,4960,647
|
|
20240717,111600,56475325,4955,4930,5010,4930,2189
|
|
20240717,111500,45560710,4925,4925,4925,4925,0
|
|
20240717,111400,45560710,4925,4925,4925,4925,0
|
|
20240717,111300,45560710,4925,4915,4925,4915,62
|
|
20240717,111200,45255870,4920,4920,4920,4920,0
|
|
20240717,111100,45255870,4920,4905,4920,4905,1597
|
|
20240717,111000,37410850,4900,4900,4900,4900,41
|
|
20240717,110900,37209950,4895,4895,4895,4895,0
|
|
20240717,110800,37209950,4895,4900,4900,4895,146
|
|
20240717,110700,36495230,4900,4900,4900,4900,0
|
|
20240717,110600,36495230,4900,4900,4900,4900,0
|
|
20240717,110500,36495230,4900,4900,4900,4895,25
|
|
20240717,110400,36372740,4900,4895,4900,4895,4
|
|
20240717,110300,36353150,4905,4905,4905,4905,0
|
|
20240717,110200,36353150,4905,4905,4905,4905,0
|
|
20240717,110100,36353150,4905,4905,4905,4905,0
|
|
20240717,110000,36353150,4905,4905,4905,4905,1
|
|
20240717,105900,36348245,4905,4900,4905,4900,20
|
|
20240717,105800,36250240,4905,4895,4905,4895,27
|
|
20240717,105700,36117875,4905,4905,4905,4895,8
|
|
20240717,105600,36078655,4895,4910,4910,4895,1138
|
|
20240717,105500,30500325,4905,4905,4905,4905,7
|
|
20240717,105400,30465990,4910,4910,4910,4910,0
|
|
20240717,105300,30465990,4910,4905,4910,4905,10
|
|
20240717,105200,30416935,4910,4910,4910,4910,2
|
|
20240717,105100,30407115,4905,4905,4905,4905,7
|
|
20240717,105000,30372780,4905,4905,4905,4905,9
|
|
20240717,104900,30328635,4910,4910,4910,4910,1
|
|
20240717,104800,30323725,4910,4915,4915,4910,50
|
|
20240717,104700,30078215,4910,4915,4915,4910,9
|
|
20240717,104600,30034020,4910,4910,4910,4910,2
|
|
20240717,104500,30024200,4915,4910,4915,4910,10
|
|
20240717,104400,29975095,4910,4910,4910,4910,0
|
|
20240717,104300,29975095,4910,4910,4910,4910,11
|
|
20240717,104200,29921085,4910,4910,4910,4910,19
|
|
20240717,104100,29827795,4910,4910,4910,4910,0
|
|
20240717,104000,29827795,4910,4910,4910,4910,11
|
|
20240717,103900,29773785,4910,4910,4910,4910,0
|
|
20240717,103800,29773785,4910,4910,4910,4910,1
|
|
20240717,103700,29768875,4915,4915,4915,4915,0
|
|
20240717,103600,29768875,4915,4915,4915,4915,0
|
|
20240717,103500,29768875,4915,4915,4915,4915,0
|
|
20240717,103400,29768875,4915,4915,4915,4915,20
|
|
20240717,103300,29670575,4915,4905,4915,4905,78
|
|
20240717,103200,29287605,4905,4905,4905,4905,30
|
|
20240717,103100,29140455,4905,4905,4905,4905,4
|
|
20240717,103000,29120835,4905,4905,4910,4905,7
|
|
20240717,102900,29086490,4910,4905,4910,4905,5
|
|
20240717,102800,29061960,4905,4905,4910,4905,5
|
|
20240717,102700,29037430,4905,4905,4905,4905,4
|
|
20240717,102600,29017810,4905,4905,4905,4905,6
|
|
20240717,102500,28988380,4905,4910,4910,4905,5
|
|
20240717,102400,28963850,4905,4905,4910,4905,5
|
|
20240717,102300,28939320,4905,4910,4910,4905,5
|
|
20240717,102200,28914790,4905,4905,4910,4905,9
|
|
20240717,102100,28870640,4905,4905,4905,4905,9
|
|
20240717,102000,28826495,4915,4915,4915,4915,0
|
|
20240717,101900,28826495,4915,4915,4915,4915,0
|
|
20240717,101800,28826495,4915,4915,4915,4915,0
|
|
20240717,101700,28826495,4915,4915,4915,4915,0
|
|
20240717,101600,28826495,4915,4915,4915,4915,0
|
|
20240717,101500,28826495,4915,4910,4915,4905,30
|
|
20240717,101400,28679210,4905,4915,4915,4905,5
|
|
20240717,101300,28654675,4905,4905,4905,4905,7
|
|
20240717,101200,28620340,4915,4915,4915,4915,1
|
|
20240717,101100,28615425,4915,4915,4915,4905,2020
|
|
20240717,101000,18701930,4925,4925,4925,4925,0
|
|
20240717,100900,18701930,4925,4925,4925,4925,0
|
|
20240717,100800,18701930,4925,4920,4925,4920,3
|
|
20240717,100700,18687165,4920,4920,4920,4920,21
|
|
20240717,100600,18583845,4915,4915,4915,4915,6
|
|
20240717,100500,18554355,4915,4915,4915,4915,15
|
|
20240717,100400,18480630,4925,4925,4925,4925,1
|
|
20240717,100300,18475705,4915,4915,4915,4915,9
|
|
20240717,100200,18431470,4925,4925,4925,4925,1
|
|
20240717,100100,18426545,4920,4920,4920,4920,323
|
|
20240717,100000,16837385,4930,4930,4930,4930,0
|
|
20240717,095900,16837385,4930,4930,4930,4930,10
|
|
20240717,095800,16788085,4930,4925,4930,4920,306
|
|
20240717,095700,15282520,4925,4925,4925,4920,10
|
|
20240717,095600,15233310,4920,4940,4940,4920,1138
|
|
20240717,095500,9632210,4940,4940,4940,4940,0
|
|
20240717,095400,9632210,4940,4940,4940,4940,1
|
|
20240717,095300,9627270,4930,4930,4930,4930,2
|
|
20240717,095200,9617410,4940,4940,4940,4940,0
|
|
20240717,095100,9617410,4940,4940,4940,4940,1
|
|
20240717,095000,9612470,4930,4930,4930,4930,2
|
|
20240717,094900,9602610,4930,4930,4930,4930,0
|
|
20240717,094800,9602610,4930,4930,4930,4930,2
|
|
20240717,094700,9592750,4940,4940,4940,4940,0
|
|
20240717,094600,9592750,4940,4940,4940,4940,0
|
|
20240717,094500,9592750,4940,4940,4940,4930,45
|
|
20240717,094400,9370580,4940,4940,4940,4940,0
|
|
20240717,094300,9370580,4940,4940,4945,4940,51
|
|
20240717,094200,9118635,4945,4945,4945,4945,0
|
|
20240717,094100,9118635,4945,4945,4945,4945,0
|
|
20240717,094000,9118635,4945,4945,4945,4945,1
|
|
20240717,093900,9113690,4945,4945,4945,4945,50
|
|
20240717,093800,8866440,4945,4945,4945,4945,0
|
|
20240717,093700,8866440,4945,4940,4945,4940,3
|
|
20240717,093600,8851615,4950,4950,4950,4950,0
|
|
20240717,093500,8851615,4950,4950,4950,4950,5
|
|
20240717,093400,8826865,4960,4960,4960,4960,1
|
|
20240717,093300,8821905,4960,4945,4960,4940,915
|
|
20240717,093200,4297490,4945,4945,4945,4945,7
|
|
20240717,093100,4262875,4975,4975,4975,4975,0
|
|
20240717,093000,4262875,4975,4975,4975,4975,1
|
|
20240717,092900,4257900,4950,4935,4985,4935,216
|
|
20240717,092800,3188105,4935,4930,4935,4930,9
|
|
20240717,092700,3143730,4930,4930,4930,4930,0
|
|
20240717,092600,3143730,4930,4930,4930,4930,0
|
|
20240717,092500,3143730,4930,4930,4930,4930,81
|
|
20240717,092400,2744400,4930,4930,4930,4930,0
|
|
20240717,092300,2744400,4930,4930,4930,4930,0
|
|
20240717,092200,2744400,4930,4930,4930,4930,0
|
|
20240717,092100,2744400,4930,4930,4930,4930,0
|
|
20240717,092000,2744400,4930,4930,4930,4930,0
|
|
20240717,091900,2744400,4930,4930,4930,4930,0
|
|
20240717,091800,2744400,4930,4930,4930,4930,0
|
|
20240717,091700,2744400,4930,4930,4930,4930,0
|
|
20240717,091600,2744400,4930,4930,4930,4930,0
|
|
20240717,091500,2744400,4930,4930,4930,4930,0
|
|
20240717,091400,2744400,4930,4930,4930,4930,142
|
|
20240717,091300,2044340,4935,4935,4935,4935,0
|
|
20240717,091200,2044340,4935,4935,4935,4935,0
|
|
20240717,091100,2044340,4935,4935,4935,4935,0
|
|
20240717,091000,2044340,4935,4935,4935,4935,2
|
|
20240717,090900,2034470,4930,4930,4930,4930,11
|
|
20240717,090800,1980240,4930,4930,4930,4930,0
|
|
20240717,090700,1980240,4930,4930,4930,4930,0
|
|
20240717,090600,1980240,4930,4915,4930,4890,255
|
|
20240717,090500,730680,4930,4930,4930,4930,5
|
|
20240717,090400,706030,4930,4930,4930,4930,0
|
|
20240717,090300,706030,4930,4930,4930,4930,0
|
|
20240717,090200,706030,4930,4910,4930,4910,40
|
|
20240717,090100,509610,4910,4910,4910,4910,1
|
|
20240717,090000,504700,4900,4900,4900,4900,103
|