647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194400,232279950,4865,4865,4865,4865,306
|
|
20240718,194300,232279950,4865,4865,4865,4865,0
|
|
20240718,194200,232279950,4865,4865,4865,4865,0
|
|
20240718,194100,232279950,4865,4865,4865,4865,0
|
|
20240718,194000,232279950,4865,4865,4865,4865,0
|
|
20240718,193900,232279950,4865,4865,4865,4865,0
|
|
20240718,193800,232279950,4865,4865,4865,4865,0
|
|
20240718,193700,232279950,4865,4865,4865,4865,0
|
|
20240718,193600,232279950,4865,4865,4865,4865,0
|
|
20240718,193500,232279950,4865,4865,4865,4865,0
|
|
20240718,193400,232279950,4865,4865,4865,4865,0
|
|
20240718,193300,232279950,4865,4865,4865,4865,0
|
|
20240718,193200,232279950,4865,4865,4865,4865,0
|
|
20240718,193100,232279950,4865,4865,4865,4865,0
|
|
20240718,193000,232279950,4865,4865,4865,4865,0
|
|
20240718,192900,232279950,4865,4865,4865,4865,0
|
|
20240718,192800,232279950,4865,4865,4865,4865,0
|
|
20240718,192700,232279950,4865,4865,4865,4865,0
|
|
20240718,192600,232279950,4865,4865,4865,4865,0
|
|
20240718,192500,232279950,4865,4865,4865,4865,0
|
|
20240718,192400,232279950,4865,4865,4865,4865,0
|
|
20240718,192300,232279950,4865,4865,4865,4865,0
|
|
20240718,192200,232279950,4865,4865,4865,4865,0
|
|
20240718,192100,232279950,4865,4865,4865,4865,0
|
|
20240718,192000,232279950,4865,4865,4865,4865,0
|
|
20240718,191900,232279950,4865,4865,4865,4865,0
|
|
20240718,191800,232279950,4865,4865,4865,4865,0
|
|
20240718,191700,232279950,4865,4865,4865,4865,0
|
|
20240718,191600,232279950,4865,4865,4865,4865,0
|
|
20240718,191500,232279950,4865,4865,4865,4865,0
|
|
20240718,191400,232279950,4865,4865,4865,4865,306
|
|
20240718,191300,232279950,4865,4865,4865,4865,0
|
|
20240718,191200,232279950,4865,4865,4865,4865,0
|
|
20240718,191100,232279950,4865,4865,4865,4865,0
|
|
20240718,191000,232279950,4865,4865,4865,4865,0
|
|
20240718,190900,232279950,4865,4865,4865,4865,0
|
|
20240718,190800,232279950,4865,4865,4865,4865,0
|
|
20240718,190700,232279950,4865,4865,4865,4865,0
|
|
20240718,190600,232279950,4865,4865,4865,4865,0
|
|
20240718,190500,232279950,4865,4865,4865,4865,0
|
|
20240718,190400,232279950,4865,4865,4865,4865,0
|
|
20240718,190300,232279950,4865,4865,4865,4865,0
|
|
20240718,190200,232279950,4865,4865,4865,4865,0
|
|
20240718,190100,232279950,4865,4865,4865,4865,0
|
|
20240718,190000,232279950,4865,4865,4865,4865,0
|
|
20240718,185900,232279950,4865,4865,4865,4865,0
|
|
20240718,185800,232279950,4865,4865,4865,4865,0
|
|
20240718,185700,232279950,4865,4865,4865,4865,0
|
|
20240718,185600,232279950,4865,4865,4865,4865,0
|
|
20240718,185500,232279950,4865,4865,4865,4865,0
|
|
20240718,185400,232279950,4865,4865,4865,4865,0
|
|
20240718,185300,232279950,4865,4865,4865,4865,0
|
|
20240718,185200,232279950,4865,4865,4865,4865,0
|
|
20240718,185100,232279950,4865,4865,4865,4865,0
|
|
20240718,185000,232279950,4865,4865,4865,4865,0
|
|
20240718,184900,232279950,4865,4865,4865,4865,0
|
|
20240718,184800,232279950,4865,4865,4865,4865,0
|
|
20240718,184700,232279950,4865,4865,4865,4865,0
|
|
20240718,184600,232279950,4865,4865,4865,4865,0
|
|
20240718,184500,232279950,4865,4865,4865,4865,0
|
|
20240718,184400,232279950,4865,4865,4865,4865,306
|
|
20240718,184300,232279950,4865,4865,4865,4865,0
|
|
20240718,184200,232279950,4865,4865,4865,4865,0
|
|
20240718,184100,232279950,4865,4865,4865,4865,0
|
|
20240718,184000,232279950,4865,4865,4865,4865,0
|
|
20240718,183900,232279950,4865,4865,4865,4865,0
|
|
20240718,183800,232279950,4865,4865,4865,4865,0
|
|
20240718,183700,232279950,4865,4865,4865,4865,0
|
|
20240718,183600,232279950,4865,4865,4865,4865,0
|
|
20240718,183500,232279950,4865,4865,4865,4865,0
|
|
20240718,183400,232279950,4865,4865,4865,4865,0
|
|
20240718,183300,232279950,4865,4865,4865,4865,0
|
|
20240718,183200,232279950,4865,4865,4865,4865,0
|
|
20240718,183100,232279950,4865,4865,4865,4865,0
|
|
20240718,183000,232279950,4865,4865,4865,4865,0
|
|
20240718,182900,232279950,4865,4865,4865,4865,0
|
|
20240718,182800,232279950,4865,4865,4865,4865,0
|
|
20240718,182700,232279950,4865,4865,4865,4865,0
|
|
20240718,182600,232279950,4865,4865,4865,4865,0
|
|
20240718,182500,232279950,4865,4865,4865,4865,0
|
|
20240718,182400,232279950,4865,4865,4865,4865,0
|
|
20240718,182300,232279950,4865,4865,4865,4865,0
|
|
20240718,182200,232279950,4865,4865,4865,4865,0
|
|
20240718,182100,232279950,4865,4865,4865,4865,0
|
|
20240718,182000,232279950,4865,4865,4865,4865,0
|
|
20240718,181900,232279950,4865,4865,4865,4865,0
|
|
20240718,181800,232279950,4865,4865,4865,4865,0
|
|
20240718,181700,232279950,4865,4865,4865,4865,0
|
|
20240718,181600,232279950,4865,4865,4865,4865,0
|
|
20240718,181500,232279950,4865,4865,4865,4865,0
|
|
20240718,181400,232279950,4865,4865,4865,4865,306
|
|
20240718,181300,232279950,4865,4865,4865,4865,0
|
|
20240718,181200,232279950,4865,4865,4865,4865,0
|
|
20240718,181100,232279950,4865,4865,4865,4865,0
|
|
20240718,181000,232279950,4865,4865,4865,4865,0
|
|
20240718,180900,232279950,4865,4865,4865,4865,0
|
|
20240718,180800,232279950,4865,4865,4865,4865,0
|
|
20240718,180700,232279950,4865,4865,4865,4865,0
|
|
20240718,180600,232279950,4865,4865,4865,4865,0
|
|
20240718,180500,232279950,4865,4865,4865,4865,0
|
|
20240718,180400,232279950,4865,4865,4865,4865,0
|
|
20240718,180300,232279950,4865,4865,4865,4865,0
|
|
20240718,180200,232279950,4865,4865,4865,4865,0
|
|
20240718,180100,232279950,4865,4865,4865,4865,0
|
|
20240718,180000,232279950,4865,4865,4865,4865,0
|
|
20240718,175900,232279950,4865,4865,4865,4865,0
|
|
20240718,175800,232279950,4865,4865,4865,4865,0
|
|
20240718,175700,232279950,4865,4865,4865,4865,0
|
|
20240718,175600,232279950,4865,4865,4865,4865,0
|
|
20240718,175500,232279950,4865,4865,4865,4865,0
|
|
20240718,175400,232279950,4865,4865,4865,4865,0
|
|
20240718,175300,232279950,4865,4865,4865,4865,0
|
|
20240718,175200,232279950,4865,4865,4865,4865,0
|
|
20240718,175100,232279950,4865,4865,4865,4865,0
|
|
20240718,175000,232279950,4865,4865,4865,4865,0
|
|
20240718,174900,232279950,4865,4865,4865,4865,0
|
|
20240718,174800,232279950,4865,4865,4865,4865,0
|
|
20240718,174700,232279950,4865,4865,4865,4865,0
|
|
20240718,174600,232279950,4865,4865,4865,4865,0
|
|
20240718,174500,232279950,4865,4865,4865,4865,0
|
|
20240718,174400,232279950,4865,4865,4865,4865,306
|
|
20240718,174300,232279950,4865,4865,4865,4865,0
|
|
20240718,174200,232279950,4865,4865,4865,4865,0
|
|
20240718,174100,232279950,4865,4865,4865,4865,0
|
|
20240718,174000,232279950,4865,4865,4865,4865,0
|
|
20240718,173900,232279950,4865,4865,4865,4865,0
|
|
20240718,173800,232279950,4865,4865,4865,4865,0
|
|
20240718,173700,232279950,4865,4865,4865,4865,0
|
|
20240718,173600,232279950,4865,4865,4865,4865,0
|
|
20240718,173500,232279950,4865,4865,4865,4865,0
|
|
20240718,173400,232279950,4865,4865,4865,4865,0
|
|
20240718,173300,232279950,4865,4865,4865,4865,0
|
|
20240718,173200,232279950,4865,4865,4865,4865,0
|
|
20240718,173100,232279950,4865,4865,4865,4865,0
|
|
20240718,173000,232279950,4865,4865,4865,4865,0
|
|
20240718,172900,232279950,4865,4865,4865,4865,0
|
|
20240718,172800,232279950,4865,4865,4865,4865,0
|
|
20240718,172700,232279950,4865,4865,4865,4865,0
|
|
20240718,172600,232279950,4865,4865,4865,4865,0
|
|
20240718,172500,232279950,4865,4865,4865,4865,0
|
|
20240718,172400,232279950,4865,4865,4865,4865,0
|
|
20240718,172300,232279950,4865,4865,4865,4865,0
|
|
20240718,172200,232279950,4865,4865,4865,4865,0
|
|
20240718,172100,232279950,4865,4865,4865,4865,0
|
|
20240718,172000,232279950,4865,4865,4865,4865,0
|
|
20240718,171900,232279950,4865,4865,4865,4865,0
|
|
20240718,171800,232279950,4865,4865,4865,4865,0
|
|
20240718,171700,232279950,4865,4865,4865,4865,0
|
|
20240718,171600,232279950,4865,4865,4865,4865,0
|
|
20240718,171500,232279950,4865,4865,4865,4865,0
|
|
20240718,171400,232279950,4865,4865,4865,4865,306
|
|
20240718,171300,232279950,4865,4865,4865,4865,0
|
|
20240718,171200,232279950,4865,4865,4865,4865,0
|
|
20240718,171100,232279950,4865,4865,4865,4865,0
|
|
20240718,171000,232279950,4865,4865,4865,4865,0
|
|
20240718,170900,232279950,4865,4865,4865,4865,0
|
|
20240718,170800,232279950,4865,4865,4865,4865,0
|
|
20240718,170700,232279950,4865,4865,4865,4865,0
|
|
20240718,170600,232279950,4865,4865,4865,4865,0
|
|
20240718,170500,232279950,4865,4865,4865,4865,0
|
|
20240718,170400,232279950,4865,4865,4865,4865,0
|
|
20240718,170300,232279950,4865,4865,4865,4865,0
|
|
20240718,170200,232279950,4865,4865,4865,4865,0
|
|
20240718,170100,232279950,4865,4865,4865,4865,0
|
|
20240718,170000,232279950,4865,4865,4865,4865,0
|
|
20240718,165900,232279950,4865,4865,4865,4865,0
|
|
20240718,165800,232279950,4865,4865,4865,4865,0
|
|
20240718,165700,232279950,4865,4865,4865,4865,0
|
|
20240718,165600,232279950,4865,4865,4865,4865,0
|
|
20240718,165500,232279950,4865,4865,4865,4865,0
|
|
20240718,165400,232279950,4865,4865,4865,4865,0
|
|
20240718,165300,232279950,4865,4865,4865,4865,0
|
|
20240718,165200,232279950,4865,4865,4865,4865,0
|
|
20240718,165100,232279950,4865,4865,4865,4865,0
|
|
20240718,165000,232279950,4865,4865,4865,4865,0
|
|
20240718,164900,232279950,4865,4865,4865,4865,0
|
|
20240718,164800,232279950,4865,4865,4865,4865,0
|
|
20240718,164700,232279950,4865,4865,4865,4865,0
|
|
20240718,164600,232279950,4865,4865,4865,4865,0
|
|
20240718,164500,232279950,4865,4865,4865,4865,0
|
|
20240718,164400,232279950,4865,4865,4865,4865,306
|
|
20240718,164300,232279950,4865,4865,4865,4865,0
|
|
20240718,164200,232279950,4865,4865,4865,4865,0
|
|
20240718,164100,232279950,4865,4865,4865,4865,0
|
|
20240718,164000,232279950,4865,4865,4865,4865,0
|
|
20240718,163900,232279950,4865,4865,4865,4865,0
|
|
20240718,163800,232279950,4865,4865,4865,4865,0
|
|
20240718,163700,232279950,4865,4865,4865,4865,0
|
|
20240718,163600,232279950,4865,4865,4865,4865,0
|
|
20240718,163500,232279950,4865,4865,4865,4865,0
|
|
20240718,163400,232279950,4865,4865,4865,4865,0
|
|
20240718,163300,232279950,4865,4865,4865,4865,0
|
|
20240718,163200,232279950,4865,4865,4865,4865,0
|
|
20240718,163100,232279950,4865,4865,4865,4865,0
|
|
20240718,163000,232279950,4865,4865,4865,4865,0
|
|
20240718,162900,232279950,4865,4865,4865,4865,0
|
|
20240718,162800,232279950,4865,4865,4865,4865,0
|
|
20240718,162700,232279950,4865,4865,4865,4865,0
|
|
20240718,162600,232279950,4865,4865,4865,4865,0
|
|
20240718,162500,232279950,4865,4865,4865,4865,0
|
|
20240718,162400,232279950,4865,4865,4865,4865,0
|
|
20240718,162300,232279950,4865,4865,4865,4865,0
|
|
20240718,162200,232279950,4865,4865,4865,4865,0
|
|
20240718,162100,232279950,4865,4865,4865,4865,0
|
|
20240718,162000,232279950,4865,4865,4865,4865,0
|
|
20240718,161900,232279950,4865,4865,4865,4865,0
|
|
20240718,161800,232279950,4865,4865,4865,4865,0
|
|
20240718,161700,232279950,4865,4865,4865,4865,0
|
|
20240718,161600,232279950,4865,4865,4865,4865,0
|
|
20240718,161500,232279950,4865,4865,4865,4865,0
|
|
20240718,161400,232279950,4865,4865,4865,4865,306
|
|
20240718,161300,232279950,4865,4865,4865,4865,0
|
|
20240718,161200,232279950,4865,4865,4865,4865,0
|
|
20240718,161100,232279950,4865,4865,4865,4865,0
|
|
20240718,161000,232279950,4865,4865,4865,4865,0
|
|
20240718,160900,232279950,4865,4865,4865,4865,0
|
|
20240718,160800,232279950,4865,4865,4865,4865,0
|
|
20240718,160700,232279950,4865,4865,4865,4865,0
|
|
20240718,160600,232279950,4865,4865,4865,4865,0
|
|
20240718,160500,232279950,4865,4865,4865,4865,0
|
|
20240718,160400,232279950,4865,4865,4865,4865,0
|
|
20240718,160300,232279950,4865,4865,4865,4865,0
|
|
20240718,160200,232279950,4865,4865,4865,4865,0
|
|
20240718,160100,232279950,4865,4865,4865,4865,0
|
|
20240718,160000,232279950,4865,4865,4865,4865,0
|
|
20240718,155900,232279950,4865,4865,4865,4865,0
|
|
20240718,155800,232279950,4865,4865,4865,4865,0
|
|
20240718,155700,232279950,4865,4865,4865,4865,0
|
|
20240718,155600,232279950,4865,4865,4865,4865,0
|
|
20240718,155500,232279950,4865,4865,4865,4865,0
|
|
20240718,155400,232279950,4865,4865,4865,4865,0
|
|
20240718,155300,232279950,4865,4865,4865,4865,0
|
|
20240718,155200,232279950,4865,4865,4865,4865,0
|
|
20240718,155100,232279950,4865,4865,4865,4865,0
|
|
20240718,155000,232279950,4865,4865,4865,4865,0
|
|
20240718,154900,232279950,4865,4865,4865,4865,0
|
|
20240718,154800,232279950,4865,4865,4865,4865,0
|
|
20240718,154700,232279950,4865,4865,4865,4865,0
|
|
20240718,154600,232279950,4865,4865,4865,4865,0
|
|
20240718,154500,232279950,4865,4865,4865,4865,0
|
|
20240718,154400,232279950,4865,4865,4865,4865,306
|
|
20240718,154300,232279950,4865,4865,4865,4865,0
|
|
20240718,154200,232279950,4865,4865,4865,4865,0
|
|
20240718,154100,232279950,4865,4865,4865,4865,0
|
|
20240718,154000,232279950,4865,4865,4865,4865,0
|
|
20240718,153900,232279950,4865,4865,4865,4865,0
|
|
20240718,153800,232279950,4865,4865,4865,4865,0
|
|
20240718,153700,232279950,4865,4865,4865,4865,0
|
|
20240718,153600,232279950,4865,4865,4865,4865,0
|
|
20240718,153500,232279950,4865,4865,4865,4865,0
|
|
20240718,153400,232279950,4865,4865,4865,4865,0
|
|
20240718,153300,232279950,4865,4865,4865,4865,0
|
|
20240718,153200,232279950,4865,4865,4865,4865,0
|
|
20240718,153100,232279950,4865,4865,4865,4865,0
|
|
20240718,153000,232279950,4865,4865,4865,4865,306
|
|
20240718,152900,230791260,4855,4855,4855,4855,0
|
|
20240718,152800,230791260,4855,4855,4855,4855,0
|
|
20240718,152700,230791260,4855,4855,4855,4855,0
|
|
20240718,152600,230791260,4855,4855,4855,4855,0
|
|
20240718,152500,230791260,4855,4855,4855,4855,0
|
|
20240718,152400,230791260,4855,4855,4855,4855,0
|
|
20240718,152300,230791260,4855,4855,4855,4855,0
|
|
20240718,152200,230791260,4855,4855,4855,4855,0
|
|
20240718,152100,230791260,4855,4855,4855,4855,0
|
|
20240718,152000,230791260,4855,4855,4855,4855,0
|
|
20240718,151900,230791260,4855,4860,4860,4850,27
|
|
20240718,151800,230660155,4855,4855,4855,4850,84
|
|
20240718,151700,230252355,4860,4840,4860,4840,59
|
|
20240718,151600,229966600,4840,4855,4855,4840,47
|
|
20240718,151500,229738995,4860,4860,4860,4860,0
|
|
20240718,151400,229738995,4860,4860,4860,4860,11
|
|
20240718,151300,229685535,4855,4855,4855,4855,3
|
|
20240718,151200,229670970,4850,4850,4850,4850,223
|
|
20240718,151100,228589420,4850,4850,4850,4850,0
|
|
20240718,151000,228589420,4850,4850,4850,4850,0
|
|
20240718,150900,228589420,4850,4850,4850,4850,0
|
|
20240718,150800,228589420,4850,4850,4850,4850,10
|
|
20240718,150700,228540920,4850,4840,4850,4840,30
|
|
20240718,150600,228395505,4845,4840,4845,4840,21
|
|
20240718,150500,228293835,4850,4850,4850,4850,0
|
|
20240718,150400,228293835,4850,4835,4850,4835,66
|
|
20240718,150300,227974510,4835,4835,4835,4835,0
|
|
20240718,150200,227974510,4835,4835,4835,4835,3
|
|
20240718,150100,227960005,4830,4835,4835,4830,498
|
|
20240718,150000,225554660,4835,4835,4835,4835,0
|
|
20240718,145900,225554660,4835,4835,4835,4835,50
|
|
20240718,145800,225312910,4835,4835,4835,4835,1
|
|
20240718,145700,225308075,4825,4825,4825,4825,200
|
|
20240718,145600,224343075,4825,4835,4835,4825,505
|
|
20240718,145500,221905115,4835,4835,4835,4835,12
|
|
20240718,145400,221847095,4840,4840,4840,4840,1
|
|
20240718,145300,221842255,4840,4840,4840,4840,0
|
|
20240718,145200,221842255,4840,4840,4840,4840,0
|
|
20240718,145100,221842255,4840,4840,4840,4840,0
|
|
20240718,145000,221842255,4840,4840,4840,4840,0
|
|
20240718,144900,221842255,4840,4840,4840,4840,0
|
|
20240718,144800,221842255,4840,4840,4840,4840,0
|
|
20240718,144700,221842255,4840,4835,4840,4835,153
|
|
20240718,144600,221102140,4835,4835,4835,4835,3
|
|
20240718,144500,221087635,4835,4835,4835,4835,0
|
|
20240718,144400,221087635,4835,4835,4835,4835,0
|
|
20240718,144300,221087635,4835,4835,4835,4835,0
|
|
20240718,144200,221087635,4835,4835,4835,4835,0
|
|
20240718,144100,221087635,4835,4835,4835,4835,0
|
|
20240718,144000,221087635,4835,4835,4835,4835,1
|
|
20240718,143900,221082800,4825,4825,4825,4825,0
|
|
20240718,143800,221082800,4825,4835,4835,4825,5013
|
|
20240718,143700,196892895,4845,4845,4845,4845,0
|
|
20240718,143600,196892895,4845,4845,4845,4845,0
|
|
20240718,143500,196892895,4845,4845,4845,4845,0
|
|
20240718,143400,196892895,4845,4845,4845,4845,0
|
|
20240718,143300,196892895,4845,4845,4845,4845,0
|
|
20240718,143200,196892895,4845,4845,4845,4845,0
|
|
20240718,143100,196892895,4845,4845,4845,4845,1
|
|
20240718,143000,196888050,4830,4830,4830,4830,21
|
|
20240718,142900,196786620,4850,4850,4850,4850,0
|
|
20240718,142800,196786620,4850,4850,4850,4850,0
|
|
20240718,142700,196786620,4850,4850,4850,4850,2
|
|
20240718,142600,196776920,4830,4830,4830,4830,271
|
|
20240718,142500,195467990,4850,4850,4850,4850,0
|
|
20240718,142400,195467990,4850,4850,4850,4850,0
|
|
20240718,142300,195467990,4850,4850,4850,4850,0
|
|
20240718,142200,195467990,4850,4850,4850,4850,0
|
|
20240718,142100,195467990,4850,4850,4850,4850,0
|
|
20240718,142000,195467990,4850,4850,4850,4850,0
|
|
20240718,141900,195467990,4850,4845,4850,4830,521
|
|
20240718,141800,192950095,4850,4850,4850,4850,34
|
|
20240718,141700,192785195,4850,4850,4850,4850,0
|
|
20240718,141600,192785195,4850,4845,4850,4845,714
|
|
20240718,141500,189325860,4845,4845,4845,4845,0
|
|
20240718,141400,189325860,4845,4845,4845,4845,0
|
|
20240718,141300,189325860,4845,4845,4845,4845,6
|
|
20240718,141200,189296790,4845,4845,4845,4845,10
|
|
20240718,141100,189248340,4845,4840,4845,4840,181
|
|
20240718,141000,188372295,4845,4840,4845,4840,787
|
|
20240718,140900,184563210,4840,4840,4840,4840,0
|
|
20240718,140800,184563210,4840,4840,4840,4840,0
|
|
20240718,140700,184563210,4840,4840,4840,4840,0
|
|
20240718,140600,184563210,4840,4835,4840,4835,194
|
|
20240718,140500,183625215,4835,4835,4835,4835,48
|
|
20240718,140400,183393135,4840,4840,4840,4840,0
|
|
20240718,140300,183393135,4840,4840,4840,4840,0
|
|
20240718,140200,183393135,4840,4840,4840,4840,0
|
|
20240718,140100,183393135,4840,4840,4840,4840,1
|
|
20240718,140000,183388295,4835,4835,4835,4835,0
|
|
20240718,135900,183388295,4835,4835,4835,4835,0
|
|
20240718,135800,183388295,4835,4835,4835,4835,0
|
|
20240718,135700,183388295,4835,4835,4835,4835,0
|
|
20240718,135600,183388295,4835,4835,4835,4835,0
|
|
20240718,135500,183388295,4835,4835,4835,4835,124
|
|
20240718,135400,182788755,4840,4840,4840,4840,0
|
|
20240718,135300,182788755,4840,4840,4840,4840,0
|
|
20240718,135200,182788755,4840,4840,4840,4840,5
|
|
20240718,135100,182764555,4835,4835,4835,4835,0
|
|
20240718,135000,182764555,4835,4835,4835,4835,0
|
|
20240718,134900,182764555,4835,4835,4835,4835,0
|
|
20240718,134800,182764555,4835,4835,4835,4835,0
|
|
20240718,134700,182764555,4835,4835,4835,4835,0
|
|
20240718,134600,182764555,4835,4835,4835,4835,76
|
|
20240718,134500,182397095,4835,4835,4835,4835,0
|
|
20240718,134400,182397095,4835,4835,4835,4835,0
|
|
20240718,134300,182397095,4835,4835,4835,4835,424
|
|
20240718,134200,180347055,4830,4830,4830,4830,0
|
|
20240718,134100,180347055,4830,4830,4830,4830,18
|
|
20240718,134000,180260115,4830,4830,4830,4830,10
|
|
20240718,133900,180211815,4830,4830,4830,4830,4
|
|
20240718,133800,180192495,4830,4830,4830,4830,60
|
|
20240718,133700,179902695,4835,4835,4835,4835,0
|
|
20240718,133600,179902695,4835,4835,4835,4835,0
|
|
20240718,133500,179902695,4835,4835,4835,4835,0
|
|
20240718,133400,179902695,4835,4835,4835,4835,1
|
|
20240718,133300,179897860,4830,4830,4830,4830,65
|
|
20240718,133200,179583910,4835,4835,4835,4835,2585
|
|
20240718,133100,167085435,4835,4835,4835,4835,0
|
|
20240718,133000,167085435,4835,4835,4835,4835,0
|
|
20240718,132900,167085435,4835,4835,4835,4835,6
|
|
20240718,132800,167056425,4835,4835,4835,4835,9
|
|
20240718,132700,167012910,4840,4840,4840,4840,0
|
|
20240718,132600,167012910,4840,4835,4840,4835,31
|
|
20240718,132500,166863000,4835,4835,4835,4835,24
|
|
20240718,132400,166746960,4840,4840,4840,4840,5
|
|
20240718,132300,166722760,4840,4840,4840,4840,1
|
|
20240718,132200,166717920,4840,4840,4840,4840,0
|
|
20240718,132100,166717920,4840,4840,4840,4840,0
|
|
20240718,132000,166717920,4840,4840,4840,4840,30
|
|
20240718,131900,166572720,4840,4840,4840,4840,1
|
|
20240718,131800,166567880,4835,4835,4835,4835,24
|
|
20240718,131700,166451840,4835,4835,4835,4835,341
|
|
20240718,131600,164803105,4840,4840,4840,4840,0
|
|
20240718,131500,164803105,4840,4840,4840,4840,0
|
|
20240718,131400,164803105,4840,4840,4840,4840,0
|
|
20240718,131300,164803105,4840,4840,4840,4840,0
|
|
20240718,131200,164803105,4840,4840,4840,4840,1
|
|
20240718,131100,164798265,4835,4840,4840,4835,47
|
|
20240718,131000,164571015,4835,4835,4835,4835,0
|
|
20240718,130900,164571015,4835,4835,4835,4835,0
|
|
20240718,130800,164571015,4835,4835,4835,4835,0
|
|
20240718,130700,164571015,4835,4835,4835,4835,60
|
|
20240718,130600,164280915,4840,4840,4840,4840,0
|
|
20240718,130500,164280915,4840,4840,4840,4840,0
|
|
20240718,130400,164280915,4840,4840,4840,4840,100
|
|
20240718,130300,163796915,4840,4840,4840,4840,502
|
|
20240718,130200,161367235,4845,4845,4845,4845,0
|
|
20240718,130100,161367235,4845,4845,4845,4845,600
|
|
20240718,130000,158460235,4845,4845,4845,4845,0
|
|
20240718,125900,158460235,4845,4845,4845,4845,0
|
|
20240718,125800,158460235,4845,4845,4845,4845,30
|
|
20240718,125700,158314885,4845,4840,4845,4840,151
|
|
20240718,125600,157584040,4845,4845,4845,4845,33
|
|
20240718,125500,157424155,4850,4850,4850,4850,1
|
|
20240718,125400,157419305,4850,4850,4850,4850,1
|
|
20240718,125300,157414455,4845,4845,4845,4845,107
|
|
20240718,125200,156896040,4845,4845,4845,4845,0
|
|
20240718,125100,156896040,4845,4845,4845,4845,0
|
|
20240718,125000,156896040,4845,4845,4845,4840,212
|
|
20240718,124900,155869925,4845,4845,4845,4845,2
|
|
20240718,124800,155860235,4845,4845,4845,4845,0
|
|
20240718,124700,155860235,4845,4840,4845,4840,125
|
|
20240718,124600,155254975,4840,4845,4845,4840,50
|
|
20240718,124500,155012865,4850,4850,4850,4850,0
|
|
20240718,124400,155012865,4850,4845,4850,4845,180
|
|
20240718,124300,154140755,4850,4850,4850,4850,20
|
|
20240718,124200,154043755,4850,4850,4850,4850,1
|
|
20240718,124100,154038905,4845,4845,4845,4845,15
|
|
20240718,124000,153966230,4850,4850,4850,4850,0
|
|
20240718,123900,153966230,4850,4850,4850,4850,0
|
|
20240718,123800,153966230,4850,4850,4850,4850,0
|
|
20240718,123700,153966230,4850,4850,4850,4850,0
|
|
20240718,123600,153966230,4850,4850,4850,4850,0
|
|
20240718,123500,153966230,4850,4850,4850,4850,1
|
|
20240718,123400,153961380,4850,4850,4850,4850,0
|
|
20240718,123300,153961380,4850,4845,4850,4845,50
|
|
20240718,123200,153718930,4845,4845,4845,4845,12
|
|
20240718,123100,153660790,4845,4845,4845,4845,4
|
|
20240718,123000,153641410,4850,4845,4850,4845,15
|
|
20240718,122900,153568730,4845,4845,4845,4845,0
|
|
20240718,122800,153568730,4845,4845,4845,4845,0
|
|
20240718,122700,153568730,4845,4845,4845,4845,13
|
|
20240718,122600,153505745,4845,4845,4845,4845,0
|
|
20240718,122500,153505745,4845,4845,4845,4845,4
|
|
20240718,122400,153486365,4845,4845,4845,4845,14
|
|
20240718,122300,153418535,4850,4850,4850,4850,1
|
|
20240718,122200,153413685,4845,4845,4845,4845,0
|
|
20240718,122100,153413685,4845,4845,4845,4845,14
|
|
20240718,122000,153345855,4845,4850,4850,4845,5
|
|
20240718,121900,153321625,4850,4850,4850,4845,115
|
|
20240718,121800,152763945,4850,4850,4850,4850,0
|
|
20240718,121700,152763945,4850,4845,4850,4845,13
|
|
20240718,121600,152700955,4845,4845,4845,4845,0
|
|
20240718,121500,152700955,4845,4845,4845,4845,16
|
|
20240718,121400,152623435,4845,4845,4845,4845,0
|
|
20240718,121300,152623435,4845,4845,4845,4845,12
|
|
20240718,121200,152565295,4850,4850,4850,4850,0
|
|
20240718,121100,152565295,4850,4850,4850,4850,0
|
|
20240718,121000,152565295,4850,4850,4850,4850,0
|
|
20240718,120900,152565295,4850,4850,4850,4850,0
|
|
20240718,120800,152565295,4850,4850,4850,4850,0
|
|
20240718,120700,152565295,4850,4850,4850,4850,2
|
|
20240718,120600,152555595,4850,4845,4850,4845,413
|
|
20240718,120500,150554605,4845,4845,4845,4845,0
|
|
20240718,120400,150554605,4845,4845,4845,4845,0
|
|
20240718,120300,150554605,4845,4845,4845,4845,85
|
|
20240718,120200,150142780,4845,4845,4845,4845,0
|
|
20240718,120100,150142780,4845,4845,4845,4845,30
|
|
20240718,120000,149997430,4845,4845,4845,4845,100
|
|
20240718,115900,149512930,4845,4845,4845,4845,80
|
|
20240718,115800,149125330,4840,4840,4840,4840,0
|
|
20240718,115700,149125330,4840,4840,4840,4840,13
|
|
20240718,115600,149062410,4840,4840,4840,4840,0
|
|
20240718,115500,149062410,4840,4840,4840,4840,12
|
|
20240718,115400,149004330,4845,4845,4845,4845,0
|
|
20240718,115300,149004330,4845,4845,4845,4845,0
|
|
20240718,115200,149004330,4845,4845,4845,4845,0
|
|
20240718,115100,149004330,4845,4845,4845,4845,0
|
|
20240718,115000,149004330,4845,4845,4845,4845,0
|
|
20240718,114900,149004330,4845,4845,4845,4840,102
|
|
20240718,114800,148510640,4845,4845,4845,4845,0
|
|
20240718,114700,148510640,4845,4845,4845,4845,0
|
|
20240718,114600,148510640,4845,4845,4845,4845,10
|
|
20240718,114500,148462190,4845,4845,4845,4845,0
|
|
20240718,114400,148462190,4845,4845,4845,4845,2
|
|
20240718,114300,148452500,4840,4840,4840,4840,0
|
|
20240718,114200,148452500,4840,4840,4840,4840,29
|
|
20240718,114100,148312140,4835,4835,4835,4835,0
|
|
20240718,114000,148312140,4835,4835,4835,4835,0
|
|
20240718,113900,148312140,4835,4835,4835,4830,290
|
|
20240718,113800,146910670,4835,4835,4835,4835,0
|
|
20240718,113700,146910670,4835,4835,4835,4835,17
|
|
20240718,113600,146828475,4835,4835,4835,4835,4
|
|
20240718,113500,146809135,4840,4840,4840,4840,0
|
|
20240718,113400,146809135,4840,4840,4840,4840,1
|
|
20240718,113300,146804295,4830,4830,4830,4830,0
|
|
20240718,113200,146804295,4830,4830,4830,4830,0
|
|
20240718,113100,146804295,4830,4830,4830,4830,0
|
|
20240718,113000,146804295,4830,4830,4830,4830,1
|
|
20240718,112900,146799465,4840,4840,4840,4840,368
|
|
20240718,112800,145018345,4850,4850,4850,4850,0
|
|
20240718,112700,145018345,4850,4850,4850,4850,0
|
|
20240718,112600,145018345,4850,4850,4850,4850,0
|
|
20240718,112500,145018345,4850,4850,4850,4850,0
|
|
20240718,112400,145018345,4850,4850,4850,4850,0
|
|
20240718,112300,145018345,4850,4850,4850,4850,0
|
|
20240718,112200,145018345,4850,4850,4850,4850,0
|
|
20240718,112100,145018345,4850,4850,4850,4850,0
|
|
20240718,112000,145018345,4850,4850,4850,4850,0
|
|
20240718,111900,145018345,4850,4845,4850,4845,3
|
|
20240718,111800,145003800,4840,4840,4840,4840,0
|
|
20240718,111700,145003800,4840,4840,4840,4840,200
|
|
20240718,111600,144035800,4840,4840,4840,4840,0
|
|
20240718,111500,144035800,4840,4835,4840,4835,721
|
|
20240718,111400,140547225,4835,4835,4835,4835,9
|
|
20240718,111300,140503710,4835,4835,4835,4835,80
|
|
20240718,111200,140116910,4840,4840,4840,4840,186
|
|
20240718,111100,139216670,4840,4840,4840,4840,0
|
|
20240718,111000,139216670,4840,4840,4840,4840,0
|
|
20240718,110900,139216670,4840,4840,4840,4840,0
|
|
20240718,110800,139216670,4840,4840,4840,4840,0
|
|
20240718,110700,139216670,4840,4840,4840,4840,0
|
|
20240718,110600,139216670,4840,4840,4840,4840,0
|
|
20240718,110500,139216670,4840,4840,4840,4840,0
|
|
20240718,110400,139216670,4840,4840,4840,4840,0
|
|
20240718,110300,139216670,4840,4840,4840,4840,0
|
|
20240718,110200,139216670,4840,4850,4850,4840,11
|
|
20240718,110100,139163330,4850,4850,4850,4850,86
|
|
20240718,110000,138746230,4850,4850,4850,4850,0
|
|
20240718,105900,138746230,4850,4850,4850,4850,0
|
|
20240718,105800,138746230,4850,4850,4850,4850,0
|
|
20240718,105700,138746230,4850,4850,4850,4850,0
|
|
20240718,105600,138746230,4850,4850,4850,4850,0
|
|
20240718,105500,138746230,4850,4850,4850,4850,1
|
|
20240718,105400,138741380,4850,4850,4850,4850,0
|
|
20240718,105300,138741380,4850,4850,4850,4850,49
|
|
20240718,105200,138503730,4850,4850,4850,4850,0
|
|
20240718,105100,138503730,4850,4850,4850,4850,26
|
|
20240718,105000,138377630,4850,4850,4850,4850,2
|
|
20240718,104900,138367930,4845,4845,4845,4845,75
|
|
20240718,104800,138004555,4845,4845,4845,4845,0
|
|
20240718,104700,138004555,4845,4845,4845,4845,269
|
|
20240718,104600,136701250,4845,4845,4845,4845,28
|
|
20240718,104500,136565590,4845,4845,4845,4840,101
|
|
20240718,104400,136076485,4845,4845,4845,4845,0
|
|
20240718,104300,136076485,4845,4845,4845,4845,1
|
|
20240718,104200,136071640,4845,4845,4845,4845,0
|
|
20240718,104100,136071640,4845,4845,4845,4845,3
|
|
20240718,104000,136057105,4845,4840,4845,4840,1000
|
|
20240718,103900,131216440,4835,4835,4835,4835,37
|
|
20240718,103800,131037545,4835,4835,4835,4835,1
|
|
20240718,103700,131032710,4830,4830,4830,4830,30
|
|
20240718,103600,130887810,4830,4830,4830,4830,1724
|
|
20240718,103500,122560890,4830,4830,4830,4830,0
|
|
20240718,103400,122560890,4830,4830,4830,4830,0
|
|
20240718,103300,122560890,4830,4830,4830,4830,7
|
|
20240718,103200,122527080,4830,4830,4830,4830,4
|
|
20240718,103100,122507760,4830,4830,4830,4825,218
|
|
20240718,103000,121454840,4830,4825,4830,4825,56
|
|
20240718,102900,121184490,4825,4825,4825,4825,0
|
|
20240718,102800,121184490,4825,4825,4825,4825,0
|
|
20240718,102700,121184490,4825,4825,4825,4825,4
|
|
20240718,102600,121165190,4830,4830,4830,4830,0
|
|
20240718,102500,121165190,4830,4830,4830,4830,85
|
|
20240718,102400,120754640,4825,4825,4825,4825,4
|
|
20240718,102300,120735340,4825,4825,4825,4825,0
|
|
20240718,102200,120735340,4825,4825,4825,4825,33
|
|
20240718,102100,120576115,4830,4835,4835,4830,499
|
|
20240718,102000,118165935,4835,4835,4835,4835,2128
|
|
20240718,101900,107877055,4830,4830,4830,4830,0
|
|
20240718,101800,107877055,4830,4830,4830,4830,30
|
|
20240718,101700,107732155,4825,4825,4825,4825,0
|
|
20240718,101600,107732155,4825,4825,4825,4825,26
|
|
20240718,101500,107606705,4825,4830,4830,4825,5
|
|
20240718,101400,107582575,4830,4830,4830,4830,14
|
|
20240718,101300,107514955,4830,4830,4830,4830,1
|
|
20240718,101200,107510125,4830,4830,4830,4830,0
|
|
20240718,101100,107510125,4830,4825,4830,4825,122
|
|
20240718,101000,106920975,4830,4830,4830,4830,0
|
|
20240718,100900,106920975,4830,4825,4830,4825,39
|
|
20240718,100800,106732745,4830,4830,4830,4830,0
|
|
20240718,100700,106732745,4830,4830,4830,4830,1
|
|
20240718,100600,106727915,4830,4830,4830,4830,0
|
|
20240718,100500,106727915,4830,4830,4830,4830,0
|
|
20240718,100400,106727915,4830,4835,4835,4830,129
|
|
20240718,100300,106104830,4835,4830,4835,4830,31
|
|
20240718,100200,105955095,4830,4830,4830,4830,5
|
|
20240718,100100,105930945,4830,4835,4835,4830,1450
|
|
20240718,100000,98926190,4840,4845,4845,4835,2981
|
|
20240718,095900,84498760,4845,4845,4845,4845,26
|
|
20240718,095800,84372790,4845,4855,4855,4845,717
|
|
20240718,095700,80896480,4855,4855,4855,4855,39
|
|
20240718,095600,80707135,4860,4860,4860,4860,14
|
|
20240718,095500,80639095,4860,4860,4860,4860,0
|
|
20240718,095400,80639095,4860,4860,4860,4860,1
|
|
20240718,095300,80634235,4860,4860,4860,4860,31
|
|
20240718,095200,80483575,4850,4850,4850,4850,0
|
|
20240718,095100,80483575,4850,4850,4850,4850,18
|
|
20240718,095000,80396275,4860,4865,4865,4860,1183
|
|
20240718,094900,74646575,4880,4865,4880,4865,3
|
|
20240718,094800,74631965,4865,4865,4865,4865,7
|
|
20240718,094700,74597910,4880,4865,4880,4865,29
|
|
20240718,094600,74456810,4860,4860,4865,4860,75
|
|
20240718,094500,74092050,4865,4860,4865,4860,33
|
|
20240718,094400,73931640,4860,4860,4860,4860,5
|
|
20240718,094300,73907340,4865,4880,4880,4865,236
|
|
20240718,094200,72758675,4870,4870,4870,4870,20
|
|
20240718,094100,72661275,4880,4880,4880,4880,1
|
|
20240718,094000,72656395,4880,4880,4880,4880,0
|
|
20240718,093900,72656395,4880,4875,4880,4875,1001
|
|
20240718,093800,67776515,4875,4880,4880,4870,8
|
|
20240718,093700,67737525,4880,4880,4880,4880,0
|
|
20240718,093600,67737525,4880,4880,4880,4880,1
|
|
20240718,093500,67732645,4870,4875,4875,4870,141
|
|
20240718,093400,67045290,4880,4880,4880,4880,0
|
|
20240718,093300,67045290,4880,4880,4880,4880,1
|
|
20240718,093200,67040410,4880,4880,4880,4880,0
|
|
20240718,093100,67040410,4880,4880,4880,4880,0
|
|
20240718,093000,67040410,4880,4880,4880,4880,5
|
|
20240718,092900,67016010,4875,4875,4875,4875,863
|
|
20240718,092800,62808885,4875,4875,4875,4875,1
|
|
20240718,092700,62804010,4875,4875,4875,4875,5
|
|
20240718,092600,62779635,4875,4875,4875,4875,5
|
|
20240718,092500,62755260,4880,4880,4880,4880,0
|
|
20240718,092400,62755260,4880,4880,4880,4880,0
|
|
20240718,092300,62755260,4880,4880,4880,4880,0
|
|
20240718,092200,62755260,4880,4880,4880,4880,0
|
|
20240718,092100,62755260,4880,4880,4880,4880,0
|
|
20240718,092000,62755260,4880,4880,4880,4880,2
|
|
20240718,091900,62745500,4880,4880,4880,4880,0
|
|
20240718,091800,62745500,4880,4860,4880,4860,4
|
|
20240718,091700,62726040,4880,4880,4880,4880,10
|
|
20240718,091600,62677240,4880,4845,4880,4845,4178
|
|
20240718,091500,42415235,4845,4845,4845,4845,0
|
|
20240718,091400,42415235,4845,4825,4845,4825,3125
|
|
20240718,091300,27335200,4825,4825,4825,4825,619
|
|
20240718,091200,24348525,4820,4815,4825,4815,497
|
|
20240718,091100,21953735,4820,4830,4830,4820,1259
|
|
20240718,091000,15878915,4830,4835,4835,4830,432
|
|
20240718,090900,13791430,4850,4850,4850,4850,3
|
|
20240718,090800,13776880,4850,4850,4850,4835,675
|
|
20240718,090700,10512050,4845,4845,4845,4845,143
|
|
20240718,090600,9819215,4850,4865,4870,4845,785
|
|
20240718,090500,6010520,4870,4875,4875,4865,47
|
|
20240718,090400,5781625,4910,4910,4910,4910,0
|
|
20240718,090300,5781625,4910,4875,4910,4875,33
|
|
20240718,090200,5620050,4910,4910,4910,4910,0
|
|
20240718,090100,5620050,4910,4910,4910,4880,686
|
|
20240718,090000,2268410,4900,4910,4910,4900,462
|