584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184100,191831425,3530,3530,3530,3530,426
|
|
20240718,184000,191831425,3530,3530,3530,3530,0
|
|
20240718,183900,191831425,3530,3530,3530,3530,0
|
|
20240718,183800,191831425,3530,3530,3530,3530,0
|
|
20240718,183700,191831425,3530,3530,3530,3530,0
|
|
20240718,183600,191831425,3530,3530,3530,3530,0
|
|
20240718,183500,191831425,3530,3530,3530,3530,0
|
|
20240718,183400,191831425,3530,3530,3530,3530,0
|
|
20240718,183300,191831425,3530,3530,3530,3530,0
|
|
20240718,183200,191831425,3530,3530,3530,3530,0
|
|
20240718,183100,191831425,3530,3530,3530,3530,0
|
|
20240718,183000,191831425,3530,3530,3530,3530,0
|
|
20240718,182900,191831425,3530,3530,3530,3530,0
|
|
20240718,182800,191831425,3530,3530,3530,3530,0
|
|
20240718,182700,191831425,3530,3530,3530,3530,0
|
|
20240718,182600,191831425,3530,3530,3530,3530,0
|
|
20240718,182500,191831425,3530,3530,3530,3530,0
|
|
20240718,182400,191831425,3530,3530,3530,3530,0
|
|
20240718,182300,191831425,3530,3530,3530,3530,0
|
|
20240718,182200,191831425,3530,3530,3530,3530,0
|
|
20240718,182100,191831425,3530,3530,3530,3530,0
|
|
20240718,182000,191831425,3530,3530,3530,3530,0
|
|
20240718,181900,191831425,3530,3530,3530,3530,0
|
|
20240718,181800,191831425,3530,3530,3530,3530,0
|
|
20240718,181700,191831425,3530,3530,3530,3530,0
|
|
20240718,181600,191831425,3530,3530,3530,3530,0
|
|
20240718,181500,191831425,3530,3530,3530,3530,0
|
|
20240718,181400,191831425,3530,3530,3530,3530,0
|
|
20240718,181300,191831425,3530,3530,3530,3530,0
|
|
20240718,181200,191831425,3530,3530,3530,3530,0
|
|
20240718,181100,191831425,3530,3530,3530,3530,426
|
|
20240718,181000,191831425,3530,3530,3530,3530,0
|
|
20240718,180900,191831425,3530,3530,3530,3530,0
|
|
20240718,180800,191831425,3530,3530,3530,3530,0
|
|
20240718,180700,191831425,3530,3530,3530,3530,0
|
|
20240718,180600,191831425,3530,3530,3530,3530,0
|
|
20240718,180500,191831425,3530,3530,3530,3530,0
|
|
20240718,180400,191831425,3530,3530,3530,3530,0
|
|
20240718,180300,191831425,3530,3530,3530,3530,0
|
|
20240718,180200,191831425,3530,3530,3530,3530,0
|
|
20240718,180100,191831425,3530,3530,3530,3530,0
|
|
20240718,180000,191831425,3530,3530,3530,3530,0
|
|
20240718,175900,191831425,3530,3530,3530,3530,0
|
|
20240718,175800,191831425,3530,3530,3530,3530,0
|
|
20240718,175700,191831425,3530,3530,3530,3530,0
|
|
20240718,175600,191831425,3530,3530,3530,3530,0
|
|
20240718,175500,191831425,3530,3530,3530,3530,0
|
|
20240718,175400,191831425,3530,3530,3530,3530,0
|
|
20240718,175300,191831425,3530,3530,3530,3530,0
|
|
20240718,175200,191831425,3530,3530,3530,3530,0
|
|
20240718,175100,191831425,3530,3530,3530,3530,0
|
|
20240718,175000,191831425,3530,3530,3530,3530,0
|
|
20240718,174900,191831425,3530,3530,3530,3530,0
|
|
20240718,174800,191831425,3530,3530,3530,3530,0
|
|
20240718,174700,191831425,3530,3530,3530,3530,0
|
|
20240718,174600,191831425,3530,3530,3530,3530,0
|
|
20240718,174500,191831425,3530,3530,3530,3530,0
|
|
20240718,174400,191831425,3530,3530,3530,3530,0
|
|
20240718,174300,191831425,3530,3530,3530,3530,0
|
|
20240718,174200,191831425,3530,3530,3530,3530,0
|
|
20240718,174100,191831425,3530,3530,3530,3530,426
|
|
20240718,174000,191831425,3530,3530,3530,3530,0
|
|
20240718,173900,191831425,3530,3530,3530,3530,0
|
|
20240718,173800,191831425,3530,3530,3530,3530,0
|
|
20240718,173700,191831425,3530,3530,3530,3530,0
|
|
20240718,173600,191831425,3530,3530,3530,3530,0
|
|
20240718,173500,191831425,3530,3530,3530,3530,0
|
|
20240718,173400,191831425,3530,3530,3530,3530,0
|
|
20240718,173300,191831425,3530,3530,3530,3530,0
|
|
20240718,173200,191831425,3530,3530,3530,3530,0
|
|
20240718,173100,191831425,3530,3530,3530,3530,0
|
|
20240718,173000,191831425,3530,3530,3530,3530,0
|
|
20240718,172900,191831425,3530,3530,3530,3530,0
|
|
20240718,172800,191831425,3530,3530,3530,3530,0
|
|
20240718,172700,191831425,3530,3530,3530,3530,0
|
|
20240718,172600,191831425,3530,3530,3530,3530,0
|
|
20240718,172500,191831425,3530,3530,3530,3530,0
|
|
20240718,172400,191831425,3530,3530,3530,3530,0
|
|
20240718,172300,191831425,3530,3530,3530,3530,0
|
|
20240718,172200,191831425,3530,3530,3530,3530,0
|
|
20240718,172100,191831425,3530,3530,3530,3530,0
|
|
20240718,172000,191831425,3530,3530,3530,3530,0
|
|
20240718,171900,191831425,3530,3530,3530,3530,0
|
|
20240718,171800,191831425,3530,3530,3530,3530,0
|
|
20240718,171700,191831425,3530,3530,3530,3530,0
|
|
20240718,171600,191831425,3530,3530,3530,3530,0
|
|
20240718,171500,191831425,3530,3530,3530,3530,0
|
|
20240718,171400,191831425,3530,3530,3530,3530,0
|
|
20240718,171300,191831425,3530,3530,3530,3530,0
|
|
20240718,171200,191831425,3530,3530,3530,3530,0
|
|
20240718,171100,191831425,3530,3530,3530,3530,426
|
|
20240718,171000,191831425,3530,3530,3530,3530,0
|
|
20240718,170900,191831425,3530,3530,3530,3530,0
|
|
20240718,170800,191831425,3530,3530,3530,3530,0
|
|
20240718,170700,191831425,3530,3530,3530,3530,0
|
|
20240718,170600,191831425,3530,3530,3530,3530,0
|
|
20240718,170500,191831425,3530,3530,3530,3530,0
|
|
20240718,170400,191831425,3530,3530,3530,3530,0
|
|
20240718,170300,191831425,3530,3530,3530,3530,0
|
|
20240718,170200,191831425,3530,3530,3530,3530,0
|
|
20240718,170100,191831425,3530,3530,3530,3530,0
|
|
20240718,170000,191831425,3530,3530,3530,3530,0
|
|
20240718,165900,191831425,3530,3530,3530,3530,0
|
|
20240718,165800,191831425,3530,3530,3530,3530,0
|
|
20240718,165700,191831425,3530,3530,3530,3530,0
|
|
20240718,165600,191831425,3530,3530,3530,3530,0
|
|
20240718,165500,191831425,3530,3530,3530,3530,0
|
|
20240718,165400,191831425,3530,3530,3530,3530,0
|
|
20240718,165300,191831425,3530,3530,3530,3530,0
|
|
20240718,165200,191831425,3530,3530,3530,3530,0
|
|
20240718,165100,191831425,3530,3530,3530,3530,0
|
|
20240718,165000,191831425,3530,3530,3530,3530,0
|
|
20240718,164900,191831425,3530,3530,3530,3530,0
|
|
20240718,164800,191831425,3530,3530,3530,3530,0
|
|
20240718,164700,191831425,3530,3530,3530,3530,0
|
|
20240718,164600,191831425,3530,3530,3530,3530,0
|
|
20240718,164500,191831425,3530,3530,3530,3530,0
|
|
20240718,164400,191831425,3530,3530,3530,3530,0
|
|
20240718,164300,191831425,3530,3530,3530,3530,0
|
|
20240718,164200,191831425,3530,3530,3530,3530,0
|
|
20240718,164100,191831425,3530,3530,3530,3530,426
|
|
20240718,164000,191831425,3530,3530,3530,3530,0
|
|
20240718,163900,191831425,3530,3530,3530,3530,0
|
|
20240718,163800,191831425,3530,3530,3530,3530,0
|
|
20240718,163700,191831425,3530,3530,3530,3530,0
|
|
20240718,163600,191831425,3530,3530,3530,3530,0
|
|
20240718,163500,191831425,3530,3530,3530,3530,0
|
|
20240718,163400,191831425,3530,3530,3530,3530,0
|
|
20240718,163300,191831425,3530,3530,3530,3530,0
|
|
20240718,163200,191831425,3530,3530,3530,3530,0
|
|
20240718,163100,191831425,3530,3530,3530,3530,0
|
|
20240718,163000,191831425,3530,3530,3530,3530,0
|
|
20240718,162900,191831425,3530,3530,3530,3530,0
|
|
20240718,162800,191831425,3530,3530,3530,3530,0
|
|
20240718,162700,191831425,3530,3530,3530,3530,0
|
|
20240718,162600,191831425,3530,3530,3530,3530,0
|
|
20240718,162500,191831425,3530,3530,3530,3530,0
|
|
20240718,162400,191831425,3530,3530,3530,3530,0
|
|
20240718,162300,191831425,3530,3530,3530,3530,0
|
|
20240718,162200,191831425,3530,3530,3530,3530,0
|
|
20240718,162100,191831425,3530,3530,3530,3530,0
|
|
20240718,162000,191831425,3530,3530,3530,3530,0
|
|
20240718,161900,191831425,3530,3530,3530,3530,0
|
|
20240718,161800,191831425,3530,3530,3530,3530,0
|
|
20240718,161700,191831425,3530,3530,3530,3530,0
|
|
20240718,161600,191831425,3530,3530,3530,3530,0
|
|
20240718,161500,191831425,3530,3530,3530,3530,0
|
|
20240718,161400,191831425,3530,3530,3530,3530,0
|
|
20240718,161300,191831425,3530,3530,3530,3530,0
|
|
20240718,161200,191831425,3530,3530,3530,3530,0
|
|
20240718,161100,191831425,3530,3530,3530,3530,426
|
|
20240718,161000,191831425,3530,3530,3530,3530,0
|
|
20240718,160900,191831425,3530,3530,3530,3530,0
|
|
20240718,160800,191831425,3530,3530,3530,3530,0
|
|
20240718,160700,191831425,3530,3530,3530,3530,0
|
|
20240718,160600,191831425,3530,3530,3530,3530,0
|
|
20240718,160500,191831425,3530,3530,3530,3530,0
|
|
20240718,160400,191831425,3530,3530,3530,3530,0
|
|
20240718,160300,191831425,3530,3530,3530,3530,0
|
|
20240718,160200,191831425,3530,3530,3530,3530,0
|
|
20240718,160100,191831425,3530,3530,3530,3530,0
|
|
20240718,160000,191831425,3530,3530,3530,3530,0
|
|
20240718,155900,191831425,3530,3530,3530,3530,0
|
|
20240718,155800,191831425,3530,3530,3530,3530,0
|
|
20240718,155700,191831425,3530,3530,3530,3530,0
|
|
20240718,155600,191831425,3530,3530,3530,3530,0
|
|
20240718,155500,191831425,3530,3530,3530,3530,0
|
|
20240718,155400,191831425,3530,3530,3530,3530,0
|
|
20240718,155300,191831425,3530,3530,3530,3530,0
|
|
20240718,155200,191831425,3530,3530,3530,3530,0
|
|
20240718,155100,191831425,3530,3530,3530,3530,0
|
|
20240718,155000,191831425,3530,3530,3530,3530,0
|
|
20240718,154900,191831425,3530,3530,3530,3530,0
|
|
20240718,154800,191831425,3530,3530,3530,3530,0
|
|
20240718,154700,191831425,3530,3530,3530,3530,0
|
|
20240718,154600,191831425,3530,3530,3530,3530,0
|
|
20240718,154500,191831425,3530,3530,3530,3530,0
|
|
20240718,154400,191831425,3530,3530,3530,3530,0
|
|
20240718,154300,191831425,3530,3530,3530,3530,0
|
|
20240718,154200,191831425,3530,3530,3530,3530,0
|
|
20240718,154100,191831425,3530,3530,3530,3530,426
|
|
20240718,154000,191831425,3530,3530,3530,3530,0
|
|
20240718,153900,191831425,3530,3530,3530,3530,0
|
|
20240718,153800,191831425,3530,3530,3530,3530,0
|
|
20240718,153700,191831425,3530,3530,3530,3530,0
|
|
20240718,153600,191831425,3530,3530,3530,3530,0
|
|
20240718,153500,191831425,3530,3530,3530,3530,0
|
|
20240718,153400,191831425,3530,3530,3530,3530,0
|
|
20240718,153300,191831425,3530,3530,3530,3530,0
|
|
20240718,153200,191831425,3530,3530,3530,3530,0
|
|
20240718,153100,191831425,3530,3530,3530,3530,0
|
|
20240718,153000,191831425,3530,3530,3530,3530,426
|
|
20240718,152900,190327645,3530,3530,3530,3530,0
|
|
20240718,152800,190327645,3530,3530,3530,3530,0
|
|
20240718,152700,190327645,3530,3530,3530,3530,0
|
|
20240718,152600,190327645,3530,3530,3530,3530,0
|
|
20240718,152500,190327645,3530,3530,3530,3530,0
|
|
20240718,152400,190327645,3530,3530,3530,3530,0
|
|
20240718,152300,190327645,3530,3530,3530,3530,0
|
|
20240718,152200,190327645,3530,3530,3530,3530,0
|
|
20240718,152100,190327645,3530,3530,3530,3530,0
|
|
20240718,152000,190327645,3530,3530,3530,3530,0
|
|
20240718,151900,190327645,3530,3530,3535,3515,509
|
|
20240718,151800,188528765,3535,3535,3535,3535,0
|
|
20240718,151700,188528765,3535,3535,3535,3535,0
|
|
20240718,151600,188528765,3535,3515,3535,3515,5
|
|
20240718,151500,188511170,3515,3515,3515,3515,20
|
|
20240718,151400,188440870,3535,3535,3535,3535,288
|
|
20240718,151300,187422790,3535,3535,3535,3535,0
|
|
20240718,151200,187422790,3535,3535,3535,3535,0
|
|
20240718,151100,187422790,3535,3535,3535,3535,0
|
|
20240718,151000,187422790,3535,3535,3535,3535,0
|
|
20240718,150900,187422790,3535,3535,3535,3535,0
|
|
20240718,150800,187422790,3535,3535,3535,3535,0
|
|
20240718,150700,187422790,3535,3535,3535,3535,1
|
|
20240718,150600,187419255,3510,3510,3510,3510,0
|
|
20240718,150500,187419255,3510,3510,3510,3510,0
|
|
20240718,150400,187419255,3510,3530,3530,3510,1436
|
|
20240718,150300,182378295,3530,3545,3545,3530,57
|
|
20240718,150200,182177070,3530,3530,3530,3530,927
|
|
20240718,150100,178904760,3530,3530,3530,3530,0
|
|
20240718,150000,178904760,3530,3530,3530,3530,0
|
|
20240718,145900,178904760,3530,3530,3530,3530,0
|
|
20240718,145800,178904760,3530,3530,3530,3530,0
|
|
20240718,145700,178904760,3530,3530,3530,3530,0
|
|
20240718,145600,178904760,3530,3530,3530,3530,0
|
|
20240718,145500,178904760,3530,3530,3530,3530,0
|
|
20240718,145400,178904760,3530,3530,3530,3530,1
|
|
20240718,145300,178901230,3510,3525,3525,3510,4844
|
|
20240718,145200,161852040,3530,3530,3530,3530,522
|
|
20240718,145100,160009380,3530,3535,3540,3530,308
|
|
20240718,145000,158919430,3535,3535,3535,3535,0
|
|
20240718,144900,158919430,3535,3535,3535,3535,0
|
|
20240718,144800,158919430,3535,3535,3535,3535,0
|
|
20240718,144700,158919430,3535,3535,3535,3535,1
|
|
20240718,144600,158915895,3525,3525,3525,3525,0
|
|
20240718,144500,158915895,3525,3525,3525,3525,0
|
|
20240718,144400,158915895,3525,3525,3525,3525,1
|
|
20240718,144300,158912370,3525,3525,3525,3525,0
|
|
20240718,144200,158912370,3525,3525,3525,3525,0
|
|
20240718,144100,158912370,3525,3525,3525,3525,0
|
|
20240718,144000,158912370,3525,3525,3525,3525,23
|
|
20240718,143900,158831295,3525,3525,3525,3525,0
|
|
20240718,143800,158831295,3525,3525,3525,3525,50
|
|
20240718,143700,158655045,3530,3525,3530,3525,30
|
|
20240718,143600,158549245,3525,3530,3535,3525,21
|
|
20240718,143500,158475185,3525,3525,3525,3525,0
|
|
20240718,143400,158475185,3525,3525,3525,3525,0
|
|
20240718,143300,158475185,3525,3525,3525,3525,0
|
|
20240718,143200,158475185,3525,3525,3525,3525,0
|
|
20240718,143100,158475185,3525,3525,3525,3525,0
|
|
20240718,143000,158475185,3525,3525,3525,3525,0
|
|
20240718,142900,158475185,3525,3525,3525,3525,0
|
|
20240718,142800,158475185,3525,3525,3525,3525,0
|
|
20240718,142700,158475185,3525,3525,3525,3525,0
|
|
20240718,142600,158475185,3525,3525,3525,3525,0
|
|
20240718,142500,158475185,3525,3525,3525,3525,31
|
|
20240718,142400,158365910,3525,3525,3525,3525,0
|
|
20240718,142300,158365910,3525,3525,3525,3525,10
|
|
20240718,142200,158330660,3525,3530,3530,3525,100
|
|
20240718,142100,157978055,3540,3540,3540,3540,0
|
|
20240718,142000,157978055,3540,3540,3540,3540,0
|
|
20240718,141900,157978055,3540,3540,3540,3540,0
|
|
20240718,141800,157978055,3540,3540,3540,3540,0
|
|
20240718,141700,157978055,3540,3540,3540,3540,0
|
|
20240718,141600,157978055,3540,3540,3540,3540,0
|
|
20240718,141500,157978055,3540,3540,3540,3540,0
|
|
20240718,141400,157978055,3540,3540,3540,3540,0
|
|
20240718,141300,157978055,3540,3540,3540,3540,0
|
|
20240718,141200,157978055,3540,3540,3540,3540,0
|
|
20240718,141100,157978055,3540,3540,3540,3540,0
|
|
20240718,141000,157978055,3540,3540,3540,3540,0
|
|
20240718,140900,157978055,3540,3540,3540,3540,0
|
|
20240718,140800,157978055,3540,3540,3540,3540,0
|
|
20240718,140700,157978055,3540,3540,3540,3540,0
|
|
20240718,140600,157978055,3540,3540,3540,3540,0
|
|
20240718,140500,157978055,3540,3540,3540,3540,0
|
|
20240718,140400,157978055,3540,3530,3540,3530,81
|
|
20240718,140300,157692115,3540,3540,3540,3540,0
|
|
20240718,140200,157692115,3540,3540,3540,3540,0
|
|
20240718,140100,157692115,3540,3540,3540,3540,0
|
|
20240718,140000,157692115,3540,3540,3540,3540,100
|
|
20240718,135900,157338115,3540,3540,3540,3540,0
|
|
20240718,135800,157338115,3540,3535,3540,3535,4
|
|
20240718,135700,157323970,3535,3535,3535,3535,56
|
|
20240718,135600,157126010,3535,3535,3535,3535,0
|
|
20240718,135500,157126010,3535,3535,3535,3535,1
|
|
20240718,135400,157122475,3525,3525,3525,3525,0
|
|
20240718,135300,157122475,3525,3525,3525,3525,0
|
|
20240718,135200,157122475,3525,3525,3525,3525,0
|
|
20240718,135100,157122475,3525,3525,3525,3525,0
|
|
20240718,135000,157122475,3525,3525,3525,3525,200
|
|
20240718,134900,156417475,3525,3525,3525,3525,0
|
|
20240718,134800,156417475,3525,3525,3525,3525,0
|
|
20240718,134700,156417475,3525,3525,3525,3525,0
|
|
20240718,134600,156417475,3525,3525,3525,3525,0
|
|
20240718,134500,156417475,3525,3525,3525,3525,0
|
|
20240718,134400,156417475,3525,3525,3525,3525,0
|
|
20240718,134300,156417475,3525,3525,3525,3525,0
|
|
20240718,134200,156417475,3525,3525,3525,3525,0
|
|
20240718,134100,156417475,3525,3525,3525,3525,0
|
|
20240718,134000,156417475,3525,3525,3525,3525,0
|
|
20240718,133900,156417475,3525,3525,3525,3525,0
|
|
20240718,133800,156417475,3525,3525,3525,3525,0
|
|
20240718,133700,156417475,3525,3525,3525,3525,0
|
|
20240718,133600,156417475,3525,3525,3525,3525,0
|
|
20240718,133500,156417475,3525,3525,3525,3525,0
|
|
20240718,133400,156417475,3525,3525,3525,3525,5
|
|
20240718,133300,156399850,3525,3525,3525,3525,0
|
|
20240718,133200,156399850,3525,3525,3525,3525,0
|
|
20240718,133100,156399850,3525,3525,3525,3525,0
|
|
20240718,133000,156399850,3525,3525,3525,3525,1759
|
|
20240718,132900,150199375,3525,3530,3530,3525,233
|
|
20240718,132800,149377335,3535,3540,3540,3535,368
|
|
20240718,132700,148076150,3550,3550,3550,3550,0
|
|
20240718,132600,148076150,3550,3550,3550,3550,0
|
|
20240718,132500,148076150,3550,3550,3550,3550,0
|
|
20240718,132400,148076150,3550,3550,3550,3550,0
|
|
20240718,132300,148076150,3550,3550,3550,3550,45
|
|
20240718,132200,147916400,3550,3550,3550,3550,0
|
|
20240718,132100,147916400,3550,3550,3550,3550,0
|
|
20240718,132000,147916400,3550,3550,3550,3550,0
|
|
20240718,131900,147916400,3550,3550,3550,3550,150
|
|
20240718,131800,147383900,3545,3550,3550,3545,13
|
|
20240718,131700,147337810,3545,3545,3545,3545,0
|
|
20240718,131600,147337810,3545,3555,3555,3545,112
|
|
20240718,131500,146939770,3545,3545,3545,3545,0
|
|
20240718,131400,146939770,3545,3550,3550,3545,2418
|
|
20240718,131300,138367370,3550,3550,3550,3550,192
|
|
20240718,131200,137685770,3550,3550,3550,3550,2
|
|
20240718,131100,137678670,3550,3550,3550,3550,1
|
|
20240718,131000,137675120,3545,3545,3545,3545,10
|
|
20240718,130900,137639670,3550,3550,3550,3550,1
|
|
20240718,130800,137636120,3545,3545,3545,3545,100
|
|
20240718,130700,137281620,3550,3550,3550,3550,0
|
|
20240718,130600,137281620,3550,3550,3550,3550,2
|
|
20240718,130500,137274520,3545,3545,3545,3545,0
|
|
20240718,130400,137274520,3545,3545,3545,3545,388
|
|
20240718,130300,135899060,3545,3545,3545,3545,3305
|
|
20240718,130200,124182835,3550,3550,3550,3550,7
|
|
20240718,130100,124157985,3550,3550,3550,3550,1000
|
|
20240718,130000,120607985,3550,3550,3550,3550,0
|
|
20240718,125900,120607985,3550,3550,3550,3550,0
|
|
20240718,125800,120607985,3550,3550,3550,3550,0
|
|
20240718,125700,120607985,3550,3550,3550,3550,0
|
|
20240718,125600,120607985,3550,3550,3550,3550,1
|
|
20240718,125500,120604435,3545,3545,3545,3545,0
|
|
20240718,125400,120604435,3545,3545,3545,3545,0
|
|
20240718,125300,120604435,3545,3545,3545,3545,0
|
|
20240718,125200,120604435,3545,3545,3545,3545,0
|
|
20240718,125100,120604435,3545,3545,3545,3545,0
|
|
20240718,125000,120604435,3545,3545,3545,3545,0
|
|
20240718,124900,120604435,3545,3545,3545,3545,0
|
|
20240718,124800,120604435,3545,3545,3545,3545,0
|
|
20240718,124700,120604435,3545,3545,3545,3545,1
|
|
20240718,124600,120600890,3545,3545,3545,3545,0
|
|
20240718,124500,120600890,3545,3545,3545,3545,0
|
|
20240718,124400,120600890,3545,3545,3545,3545,0
|
|
20240718,124300,120600890,3545,3545,3545,3545,100
|
|
20240718,124200,120246390,3545,3545,3545,3545,0
|
|
20240718,124100,120246390,3545,3545,3545,3545,0
|
|
20240718,124000,120246390,3545,3545,3545,3545,0
|
|
20240718,123900,120246390,3545,3545,3545,3545,0
|
|
20240718,123800,120246390,3545,3545,3545,3545,37
|
|
20240718,123700,120115225,3545,3545,3545,3545,0
|
|
20240718,123600,120115225,3545,3545,3545,3545,50
|
|
20240718,123500,119937975,3550,3545,3550,3545,20
|
|
20240718,123400,119867065,3545,3545,3545,3545,0
|
|
20240718,123300,119867065,3545,3545,3545,3545,0
|
|
20240718,123200,119867065,3545,3545,3545,3545,0
|
|
20240718,123100,119867065,3545,3545,3545,3545,51
|
|
20240718,123000,119686270,3545,3545,3545,3545,0
|
|
20240718,122900,119686270,3545,3545,3545,3545,0
|
|
20240718,122800,119686270,3545,3545,3545,3545,0
|
|
20240718,122700,119686270,3545,3545,3545,3545,0
|
|
20240718,122600,119686270,3545,3545,3545,3545,0
|
|
20240718,122500,119686270,3545,3545,3545,3545,0
|
|
20240718,122400,119686270,3545,3545,3545,3545,0
|
|
20240718,122300,119686270,3545,3545,3545,3545,2
|
|
20240718,122200,119679180,3545,3545,3545,3545,0
|
|
20240718,122100,119679180,3545,3545,3545,3545,0
|
|
20240718,122000,119679180,3545,3545,3545,3545,50
|
|
20240718,121900,119501930,3540,3540,3540,3540,0
|
|
20240718,121800,119501930,3540,3540,3540,3540,0
|
|
20240718,121700,119501930,3540,3540,3540,3540,12
|
|
20240718,121600,119459450,3540,3540,3540,3540,0
|
|
20240718,121500,119459450,3540,3540,3540,3540,0
|
|
20240718,121400,119459450,3540,3540,3540,3540,54
|
|
20240718,121300,119268290,3540,3540,3540,3540,0
|
|
20240718,121200,119268290,3540,3540,3540,3540,0
|
|
20240718,121100,119268290,3540,3540,3540,3540,0
|
|
20240718,121000,119268290,3540,3540,3540,3540,0
|
|
20240718,120900,119268290,3540,3540,3540,3540,0
|
|
20240718,120800,119268290,3540,3540,3540,3540,50
|
|
20240718,120700,119091290,3540,3540,3540,3540,0
|
|
20240718,120600,119091290,3540,3540,3540,3540,0
|
|
20240718,120500,119091290,3540,3540,3540,3540,0
|
|
20240718,120400,119091290,3540,3540,3540,3540,0
|
|
20240718,120300,119091290,3540,3540,3540,3540,0
|
|
20240718,120200,119091290,3540,3540,3540,3540,0
|
|
20240718,120100,119091290,3540,3540,3540,3540,0
|
|
20240718,120000,119091290,3540,3540,3540,3540,0
|
|
20240718,115900,119091290,3540,3540,3540,3540,0
|
|
20240718,115800,119091290,3540,3540,3540,3540,0
|
|
20240718,115700,119091290,3540,3540,3540,3540,1
|
|
20240718,115600,119087750,3540,3540,3540,3540,0
|
|
20240718,115500,119087750,3540,3525,3540,3525,2
|
|
20240718,115400,119080685,3545,3545,3545,3545,0
|
|
20240718,115300,119080685,3545,3545,3545,3545,0
|
|
20240718,115200,119080685,3545,3545,3545,3545,0
|
|
20240718,115100,119080685,3545,3545,3545,3545,0
|
|
20240718,115000,119080685,3545,3545,3545,3545,0
|
|
20240718,114900,119080685,3545,3545,3545,3545,150
|
|
20240718,114800,118548935,3550,3550,3550,3550,0
|
|
20240718,114700,118548935,3550,3550,3550,3550,0
|
|
20240718,114600,118548935,3550,3550,3550,3550,0
|
|
20240718,114500,118548935,3550,3550,3550,3550,0
|
|
20240718,114400,118548935,3550,3550,3550,3550,0
|
|
20240718,114300,118548935,3550,3550,3550,3550,0
|
|
20240718,114200,118548935,3550,3550,3550,3550,1
|
|
20240718,114100,118545385,3520,3520,3520,3520,0
|
|
20240718,114000,118545385,3520,3520,3520,3520,32
|
|
20240718,113900,118432745,3550,3550,3550,3550,1
|
|
20240718,113800,118429195,3520,3520,3520,3520,0
|
|
20240718,113700,118429195,3520,3520,3520,3520,0
|
|
20240718,113600,118429195,3520,3520,3520,3520,0
|
|
20240718,113500,118429195,3520,3520,3520,3520,0
|
|
20240718,113400,118429195,3520,3520,3520,3520,1288
|
|
20240718,113300,113895435,3525,3525,3525,3525,666
|
|
20240718,113200,111547785,3525,3525,3525,3520,3655
|
|
20240718,113100,98663960,3530,3535,3535,3530,1438
|
|
20240718,113000,93585815,3535,3535,3535,3535,0
|
|
20240718,112900,93585815,3535,3535,3535,3535,0
|
|
20240718,112800,93585815,3535,3535,3535,3535,0
|
|
20240718,112700,93585815,3535,3535,3535,3535,10
|
|
20240718,112600,93550465,3535,3540,3540,3535,10
|
|
20240718,112500,93515105,3540,3540,3540,3540,10
|
|
20240718,112400,93479705,3550,3550,3550,3550,0
|
|
20240718,112300,93479705,3550,3550,3550,3550,0
|
|
20240718,112200,93479705,3550,3550,3550,3550,1
|
|
20240718,112100,93476155,3550,3550,3550,3550,0
|
|
20240718,112000,93476155,3550,3550,3550,3550,0
|
|
20240718,111900,93476155,3550,3550,3550,3550,0
|
|
20240718,111800,93476155,3550,3550,3550,3550,0
|
|
20240718,111700,93476155,3550,3550,3550,3550,15
|
|
20240718,111600,93422905,3550,3550,3550,3550,1
|
|
20240718,111500,93419355,3545,3545,3545,3545,0
|
|
20240718,111400,93419355,3545,3545,3545,3545,500
|
|
20240718,111300,91646855,3545,3545,3545,3545,0
|
|
20240718,111200,91646855,3545,3535,3545,3535,505
|
|
20240718,111100,89857380,3535,3535,3535,3535,0
|
|
20240718,111000,89857380,3535,3535,3535,3535,0
|
|
20240718,110900,89857380,3535,3535,3535,3535,0
|
|
20240718,110800,89857380,3535,3535,3535,3535,0
|
|
20240718,110700,89857380,3535,3535,3535,3535,1
|
|
20240718,110600,89853845,3530,3530,3530,3530,0
|
|
20240718,110500,89853845,3530,3530,3530,3530,1
|
|
20240718,110400,89850315,3530,3530,3530,3530,0
|
|
20240718,110300,89850315,3530,3530,3530,3530,0
|
|
20240718,110200,89850315,3530,3530,3530,3530,0
|
|
20240718,110100,89850315,3530,3530,3530,3530,0
|
|
20240718,110000,89850315,3530,3530,3530,3530,0
|
|
20240718,105900,89850315,3530,3530,3530,3530,0
|
|
20240718,105800,89850315,3530,3530,3530,3530,0
|
|
20240718,105700,89850315,3530,3530,3530,3530,0
|
|
20240718,105600,89850315,3530,3530,3530,3530,0
|
|
20240718,105500,89850315,3530,3530,3530,3530,1
|
|
20240718,105400,89846785,3530,3530,3530,3530,0
|
|
20240718,105300,89846785,3530,3530,3530,3530,0
|
|
20240718,105200,89846785,3530,3530,3530,3530,0
|
|
20240718,105100,89846785,3530,3530,3530,3530,0
|
|
20240718,105000,89846785,3530,3530,3530,3530,0
|
|
20240718,104900,89846785,3530,3530,3530,3530,0
|
|
20240718,104800,89846785,3530,3530,3530,3530,0
|
|
20240718,104700,89846785,3530,3530,3530,3530,2
|
|
20240718,104600,89839725,3530,3535,3535,3530,11
|
|
20240718,104500,89800860,3540,3540,3540,3540,0
|
|
20240718,104400,89800860,3540,3540,3540,3540,0
|
|
20240718,104300,89800860,3540,3540,3540,3540,0
|
|
20240718,104200,89800860,3540,3540,3540,3540,0
|
|
20240718,104100,89800860,3540,3540,3540,3540,360
|
|
20240718,104000,88526460,3540,3540,3540,3540,0
|
|
20240718,103900,88526460,3540,3540,3540,3540,0
|
|
20240718,103800,88526460,3540,3540,3540,3540,0
|
|
20240718,103700,88526460,3540,3540,3540,3540,0
|
|
20240718,103600,88526460,3540,3540,3540,3540,0
|
|
20240718,103500,88526460,3540,3540,3540,3540,0
|
|
20240718,103400,88526460,3540,3540,3540,3540,1000
|
|
20240718,103300,84986460,3540,3540,3540,3540,0
|
|
20240718,103200,84986460,3540,3540,3540,3540,0
|
|
20240718,103100,84986460,3540,3540,3540,3540,0
|
|
20240718,103000,84986460,3540,3540,3540,3540,0
|
|
20240718,102900,84986460,3540,3540,3540,3540,0
|
|
20240718,102800,84986460,3540,3540,3540,3540,0
|
|
20240718,102700,84986460,3540,3540,3540,3540,0
|
|
20240718,102600,84986460,3540,3540,3540,3540,0
|
|
20240718,102500,84986460,3540,3540,3540,3540,0
|
|
20240718,102400,84986460,3540,3540,3540,3540,0
|
|
20240718,102300,84986460,3540,3540,3540,3540,0
|
|
20240718,102200,84986460,3540,3540,3540,3540,1155
|
|
20240718,102100,80897760,3535,3535,3535,3535,0
|
|
20240718,102000,80897760,3535,3535,3535,3535,57
|
|
20240718,101900,80696265,3540,3540,3540,3540,1
|
|
20240718,101800,80692725,3540,3540,3540,3540,0
|
|
20240718,101700,80692725,3540,3540,3540,3540,0
|
|
20240718,101600,80692725,3540,3540,3540,3540,0
|
|
20240718,101500,80692725,3540,3540,3540,3540,101
|
|
20240718,101400,80335185,3550,3550,3550,3550,10
|
|
20240718,101300,80299685,3550,3550,3550,3550,0
|
|
20240718,101200,80299685,3550,3550,3550,3550,5
|
|
20240718,101100,80281935,3530,3530,3530,3530,0
|
|
20240718,101000,80281935,3530,3530,3530,3530,0
|
|
20240718,100900,80281935,3530,3530,3530,3530,0
|
|
20240718,100800,80281935,3530,3530,3530,3530,0
|
|
20240718,100700,80281935,3530,3530,3530,3530,0
|
|
20240718,100600,80281935,3530,3530,3530,3530,0
|
|
20240718,100500,80281935,3530,3530,3530,3530,0
|
|
20240718,100400,80281935,3530,3530,3530,3530,0
|
|
20240718,100300,80281935,3530,3530,3530,3530,121
|
|
20240718,100200,79854805,3550,3545,3550,3545,115
|
|
20240718,100100,79447120,3545,3545,3545,3545,0
|
|
20240718,100000,79447120,3545,3545,3545,3545,403
|
|
20240718,095900,78018485,3550,3550,3550,3550,0
|
|
20240718,095800,78018485,3550,3550,3550,3550,0
|
|
20240718,095700,78018485,3550,3550,3550,3550,10
|
|
20240718,095600,77982985,3550,3550,3550,3550,300
|
|
20240718,095500,76917985,3550,3550,3550,3550,10
|
|
20240718,095400,76882485,3545,3545,3545,3545,6
|
|
20240718,095300,76861215,3545,3545,3545,3545,200
|
|
20240718,095200,76152215,3550,3550,3550,3550,3
|
|
20240718,095100,76141565,3550,3550,3550,3550,11
|
|
20240718,095000,76102515,3550,3550,3550,3550,0
|
|
20240718,094900,76102515,3550,3550,3550,3550,426
|
|
20240718,094800,74590215,3550,3550,3550,3550,0
|
|
20240718,094700,74590215,3550,3550,3550,3550,0
|
|
20240718,094600,74590215,3550,3545,3550,3545,15
|
|
20240718,094500,74537035,3545,3545,3545,3545,0
|
|
20240718,094400,74537035,3545,3545,3545,3545,24
|
|
20240718,094300,74451955,3545,3545,3545,3545,0
|
|
20240718,094200,74451955,3545,3545,3545,3545,0
|
|
20240718,094100,74451955,3545,3540,3545,3540,1300
|
|
20240718,094000,69844460,3530,3530,3530,3530,5
|
|
20240718,093900,69826810,3530,3530,3530,3530,0
|
|
20240718,093800,69826810,3530,3530,3530,3530,1
|
|
20240718,093700,69823280,3530,3530,3530,3530,96
|
|
20240718,093600,69484400,3530,3515,3530,3515,495
|
|
20240718,093500,67744105,3515,3520,3520,3515,35
|
|
20240718,093400,67621075,3515,3515,3515,3515,0
|
|
20240718,093300,67621075,3515,3515,3515,3515,0
|
|
20240718,093200,67621075,3515,3520,3520,3515,1622
|
|
20240718,093100,61919255,3520,3520,3520,3520,0
|
|
20240718,093000,61919255,3520,3530,3530,3520,180
|
|
20240718,092900,61285245,3520,3520,3520,3520,0
|
|
20240718,092800,61285245,3520,3520,3520,3520,0
|
|
20240718,092700,61285245,3520,3520,3520,3520,0
|
|
20240718,092600,61285245,3520,3520,3520,3520,0
|
|
20240718,092500,61285245,3520,3520,3520,3520,858
|
|
20240718,092400,58265085,3515,3515,3515,3515,1191
|
|
20240718,092300,54078720,3515,3515,3515,3515,3
|
|
20240718,092200,54068175,3515,3515,3515,3515,333
|
|
20240718,092100,52897680,3520,3520,3520,3520,871
|
|
20240718,092000,49831760,3525,3535,3535,3525,1916
|
|
20240718,091900,43073470,3535,3535,3535,3535,10
|
|
20240718,091800,43038120,3540,3540,3540,3540,0
|
|
20240718,091700,43038120,3540,3540,3540,3540,0
|
|
20240718,091600,43038120,3540,3545,3545,3540,3
|
|
20240718,091500,43027495,3550,3550,3550,3550,0
|
|
20240718,091400,43027495,3550,3550,3550,3550,0
|
|
20240718,091300,43027495,3550,3550,3550,3550,0
|
|
20240718,091200,43027495,3550,3550,3550,3550,1
|
|
20240718,091100,43023945,3545,3545,3545,3545,0
|
|
20240718,091000,43023945,3545,3530,3545,3525,600
|
|
20240718,090900,40905780,3530,3530,3530,3530,715
|
|
20240718,090800,38381830,3530,3530,3530,3530,48
|
|
20240718,090700,38212390,3530,3530,3530,3530,0
|
|
20240718,090600,38212390,3530,3540,3540,3530,2117
|
|
20240718,090500,30729380,3535,3545,3545,3535,3212
|
|
20240718,090400,19374460,3545,3545,3545,3535,237
|
|
20240718,090300,18535885,3545,3545,3545,3545,214
|
|
20240718,090200,17777255,3560,3555,3560,3535,2174
|
|
20240718,090100,10063565,3560,3560,3560,3560,21
|
|
20240718,090000,9988805,3560,3570,3570,3560,2798
|