613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191000,594475765,3340,3340,3340,3340,1223
|
|
20240718,190900,594475765,3340,3340,3340,3340,0
|
|
20240718,190800,594475765,3340,3340,3340,3340,0
|
|
20240718,190700,594475765,3340,3340,3340,3340,0
|
|
20240718,190600,594475765,3340,3340,3340,3340,0
|
|
20240718,190500,594475765,3340,3340,3340,3340,0
|
|
20240718,190400,594475765,3340,3340,3340,3340,0
|
|
20240718,190300,594475765,3340,3340,3340,3340,0
|
|
20240718,190200,594475765,3340,3340,3340,3340,0
|
|
20240718,190100,594475765,3340,3340,3340,3340,0
|
|
20240718,190000,594475765,3340,3340,3340,3340,0
|
|
20240718,185900,594475765,3340,3340,3340,3340,0
|
|
20240718,185800,594475765,3340,3340,3340,3340,0
|
|
20240718,185700,594475765,3340,3340,3340,3340,0
|
|
20240718,185600,594475765,3340,3340,3340,3340,0
|
|
20240718,185500,594475765,3340,3340,3340,3340,0
|
|
20240718,185400,594475765,3340,3340,3340,3340,0
|
|
20240718,185300,594475765,3340,3340,3340,3340,0
|
|
20240718,185200,594475765,3340,3340,3340,3340,0
|
|
20240718,185100,594475765,3340,3340,3340,3340,0
|
|
20240718,185000,594475765,3340,3340,3340,3340,0
|
|
20240718,184900,594475765,3340,3340,3340,3340,0
|
|
20240718,184800,594475765,3340,3340,3340,3340,0
|
|
20240718,184700,594475765,3340,3340,3340,3340,0
|
|
20240718,184600,594475765,3340,3340,3340,3340,0
|
|
20240718,184500,594475765,3340,3340,3340,3340,0
|
|
20240718,184400,594475765,3340,3340,3340,3340,0
|
|
20240718,184300,594475765,3340,3340,3340,3340,0
|
|
20240718,184200,594475765,3340,3340,3340,3340,0
|
|
20240718,184100,594475765,3340,3340,3340,3340,0
|
|
20240718,184000,594475765,3340,3340,3340,3340,1223
|
|
20240718,183900,594475765,3340,3340,3340,3340,0
|
|
20240718,183800,594475765,3340,3340,3340,3340,0
|
|
20240718,183700,594475765,3340,3340,3340,3340,0
|
|
20240718,183600,594475765,3340,3340,3340,3340,0
|
|
20240718,183500,594475765,3340,3340,3340,3340,0
|
|
20240718,183400,594475765,3340,3340,3340,3340,0
|
|
20240718,183300,594475765,3340,3340,3340,3340,0
|
|
20240718,183200,594475765,3340,3340,3340,3340,0
|
|
20240718,183100,594475765,3340,3340,3340,3340,0
|
|
20240718,183000,594475765,3340,3340,3340,3340,0
|
|
20240718,182900,594475765,3340,3340,3340,3340,0
|
|
20240718,182800,594475765,3340,3340,3340,3340,0
|
|
20240718,182700,594475765,3340,3340,3340,3340,0
|
|
20240718,182600,594475765,3340,3340,3340,3340,0
|
|
20240718,182500,594475765,3340,3340,3340,3340,0
|
|
20240718,182400,594475765,3340,3340,3340,3340,0
|
|
20240718,182300,594475765,3340,3340,3340,3340,0
|
|
20240718,182200,594475765,3340,3340,3340,3340,0
|
|
20240718,182100,594475765,3340,3340,3340,3340,0
|
|
20240718,182000,594475765,3340,3340,3340,3340,0
|
|
20240718,181900,594475765,3340,3340,3340,3340,0
|
|
20240718,181800,594475765,3340,3340,3340,3340,0
|
|
20240718,181700,594475765,3340,3340,3340,3340,0
|
|
20240718,181600,594475765,3340,3340,3340,3340,0
|
|
20240718,181500,594475765,3340,3340,3340,3340,0
|
|
20240718,181400,594475765,3340,3340,3340,3340,0
|
|
20240718,181300,594475765,3340,3340,3340,3340,0
|
|
20240718,181200,594475765,3340,3340,3340,3340,0
|
|
20240718,181100,594475765,3340,3340,3340,3340,0
|
|
20240718,181000,594475765,3340,3340,3340,3340,1223
|
|
20240718,180900,594475765,3340,3340,3340,3340,0
|
|
20240718,180800,594475765,3340,3340,3340,3340,0
|
|
20240718,180700,594475765,3340,3340,3340,3340,0
|
|
20240718,180600,594475765,3340,3340,3340,3340,0
|
|
20240718,180500,594475765,3340,3340,3340,3340,0
|
|
20240718,180400,594475765,3340,3340,3340,3340,0
|
|
20240718,180300,594475765,3340,3340,3340,3340,0
|
|
20240718,180200,594475765,3340,3340,3340,3340,0
|
|
20240718,180100,594475765,3340,3340,3340,3340,0
|
|
20240718,180000,594475765,3340,3340,3340,3340,0
|
|
20240718,175900,594475765,3340,3340,3340,3340,0
|
|
20240718,175800,594475765,3340,3340,3340,3340,0
|
|
20240718,175700,594475765,3340,3340,3340,3340,0
|
|
20240718,175600,594475765,3340,3340,3340,3340,0
|
|
20240718,175500,594475765,3340,3340,3340,3340,0
|
|
20240718,175400,594475765,3340,3340,3340,3340,0
|
|
20240718,175300,594475765,3340,3340,3340,3340,0
|
|
20240718,175200,594475765,3340,3340,3340,3340,0
|
|
20240718,175100,594475765,3340,3340,3340,3340,0
|
|
20240718,175000,594475765,3340,3340,3340,3340,0
|
|
20240718,174900,594475765,3340,3340,3340,3340,0
|
|
20240718,174800,594475765,3340,3340,3340,3340,0
|
|
20240718,174700,594475765,3340,3340,3340,3340,0
|
|
20240718,174600,594475765,3340,3340,3340,3340,0
|
|
20240718,174500,594475765,3340,3340,3340,3340,0
|
|
20240718,174400,594475765,3340,3340,3340,3340,0
|
|
20240718,174300,594475765,3340,3340,3340,3340,0
|
|
20240718,174200,594475765,3340,3340,3340,3340,0
|
|
20240718,174100,594475765,3340,3340,3340,3340,0
|
|
20240718,174000,594475765,3340,3340,3340,3340,1223
|
|
20240718,173900,594475765,3340,3340,3340,3340,0
|
|
20240718,173800,594475765,3340,3340,3340,3340,0
|
|
20240718,173700,594475765,3340,3340,3340,3340,0
|
|
20240718,173600,594475765,3340,3340,3340,3340,0
|
|
20240718,173500,594475765,3340,3340,3340,3340,0
|
|
20240718,173400,594475765,3340,3340,3340,3340,0
|
|
20240718,173300,594475765,3340,3340,3340,3340,0
|
|
20240718,173200,594475765,3340,3340,3340,3340,0
|
|
20240718,173100,594475765,3340,3340,3340,3340,0
|
|
20240718,173000,594475765,3340,3340,3340,3340,0
|
|
20240718,172900,594475765,3340,3340,3340,3340,0
|
|
20240718,172800,594475765,3340,3340,3340,3340,0
|
|
20240718,172700,594475765,3340,3340,3340,3340,0
|
|
20240718,172600,594475765,3340,3340,3340,3340,0
|
|
20240718,172500,594475765,3340,3340,3340,3340,0
|
|
20240718,172400,594475765,3340,3340,3340,3340,0
|
|
20240718,172300,594475765,3340,3340,3340,3340,0
|
|
20240718,172200,594475765,3340,3340,3340,3340,0
|
|
20240718,172100,594475765,3340,3340,3340,3340,0
|
|
20240718,172000,594475765,3340,3340,3340,3340,0
|
|
20240718,171900,594475765,3340,3340,3340,3340,0
|
|
20240718,171800,594475765,3340,3340,3340,3340,0
|
|
20240718,171700,594475765,3340,3340,3340,3340,0
|
|
20240718,171600,594475765,3340,3340,3340,3340,0
|
|
20240718,171500,594475765,3340,3340,3340,3340,0
|
|
20240718,171400,594475765,3340,3340,3340,3340,0
|
|
20240718,171300,594475765,3340,3340,3340,3340,0
|
|
20240718,171200,594475765,3340,3340,3340,3340,0
|
|
20240718,171100,594475765,3340,3340,3340,3340,0
|
|
20240718,171000,594475765,3340,3340,3340,3340,1223
|
|
20240718,170900,594475765,3340,3340,3340,3340,0
|
|
20240718,170800,594475765,3340,3340,3340,3340,0
|
|
20240718,170700,594475765,3340,3340,3340,3340,0
|
|
20240718,170600,594475765,3340,3340,3340,3340,0
|
|
20240718,170500,594475765,3340,3340,3340,3340,0
|
|
20240718,170400,594475765,3340,3340,3340,3340,0
|
|
20240718,170300,594475765,3340,3340,3340,3340,0
|
|
20240718,170200,594475765,3340,3340,3340,3340,0
|
|
20240718,170100,594475765,3340,3340,3340,3340,0
|
|
20240718,170000,594475765,3340,3340,3340,3340,0
|
|
20240718,165900,594475765,3340,3340,3340,3340,0
|
|
20240718,165800,594475765,3340,3340,3340,3340,0
|
|
20240718,165700,594475765,3340,3340,3340,3340,0
|
|
20240718,165600,594475765,3340,3340,3340,3340,0
|
|
20240718,165500,594475765,3340,3340,3340,3340,0
|
|
20240718,165400,594475765,3340,3340,3340,3340,0
|
|
20240718,165300,594475765,3340,3340,3340,3340,0
|
|
20240718,165200,594475765,3340,3340,3340,3340,0
|
|
20240718,165100,594475765,3340,3340,3340,3340,0
|
|
20240718,165000,594475765,3340,3340,3340,3340,0
|
|
20240718,164900,594475765,3340,3340,3340,3340,0
|
|
20240718,164800,594475765,3340,3340,3340,3340,0
|
|
20240718,164700,594475765,3340,3340,3340,3340,0
|
|
20240718,164600,594475765,3340,3340,3340,3340,0
|
|
20240718,164500,594475765,3340,3340,3340,3340,0
|
|
20240718,164400,594475765,3340,3340,3340,3340,0
|
|
20240718,164300,594475765,3340,3340,3340,3340,0
|
|
20240718,164200,594475765,3340,3340,3340,3340,0
|
|
20240718,164100,594475765,3340,3340,3340,3340,0
|
|
20240718,164000,594475765,3340,3340,3340,3340,1223
|
|
20240718,163900,594475765,3340,3340,3340,3340,0
|
|
20240718,163800,594475765,3340,3340,3340,3340,0
|
|
20240718,163700,594475765,3340,3340,3340,3340,0
|
|
20240718,163600,594475765,3340,3340,3340,3340,0
|
|
20240718,163500,594475765,3340,3340,3340,3340,0
|
|
20240718,163400,594475765,3340,3340,3340,3340,0
|
|
20240718,163300,594475765,3340,3340,3340,3340,0
|
|
20240718,163200,594475765,3340,3340,3340,3340,0
|
|
20240718,163100,594475765,3340,3340,3340,3340,0
|
|
20240718,163000,594475765,3340,3340,3340,3340,0
|
|
20240718,162900,594475765,3340,3340,3340,3340,0
|
|
20240718,162800,594475765,3340,3340,3340,3340,0
|
|
20240718,162700,594475765,3340,3340,3340,3340,0
|
|
20240718,162600,594475765,3340,3340,3340,3340,0
|
|
20240718,162500,594475765,3340,3340,3340,3340,0
|
|
20240718,162400,594475765,3340,3340,3340,3340,0
|
|
20240718,162300,594475765,3340,3340,3340,3340,0
|
|
20240718,162200,594475765,3340,3340,3340,3340,0
|
|
20240718,162100,594475765,3340,3340,3340,3340,0
|
|
20240718,162000,594475765,3340,3340,3340,3340,0
|
|
20240718,161900,594475765,3340,3340,3340,3340,0
|
|
20240718,161800,594475765,3340,3340,3340,3340,0
|
|
20240718,161700,594475765,3340,3340,3340,3340,0
|
|
20240718,161600,594475765,3340,3340,3340,3340,0
|
|
20240718,161500,594475765,3340,3340,3340,3340,0
|
|
20240718,161400,594475765,3340,3340,3340,3340,0
|
|
20240718,161300,594475765,3340,3340,3340,3340,0
|
|
20240718,161200,594475765,3340,3340,3340,3340,0
|
|
20240718,161100,594475765,3340,3340,3340,3340,0
|
|
20240718,161000,594475765,3340,3340,3340,3340,1223
|
|
20240718,160900,594475765,3340,3340,3340,3340,0
|
|
20240718,160800,594475765,3340,3340,3340,3340,0
|
|
20240718,160700,594475765,3340,3340,3340,3340,0
|
|
20240718,160600,594475765,3340,3340,3340,3340,0
|
|
20240718,160500,594475765,3340,3340,3340,3340,0
|
|
20240718,160400,594475765,3340,3340,3340,3340,0
|
|
20240718,160300,594475765,3340,3340,3340,3340,0
|
|
20240718,160200,594475765,3340,3340,3340,3340,0
|
|
20240718,160100,594475765,3340,3340,3340,3340,0
|
|
20240718,160000,594475765,3340,3340,3340,3340,0
|
|
20240718,155900,594475765,3340,3340,3340,3340,0
|
|
20240718,155800,594475765,3340,3340,3340,3340,0
|
|
20240718,155700,594475765,3340,3340,3340,3340,0
|
|
20240718,155600,594475765,3340,3340,3340,3340,0
|
|
20240718,155500,594475765,3340,3340,3340,3340,0
|
|
20240718,155400,594475765,3340,3340,3340,3340,0
|
|
20240718,155300,594475765,3340,3340,3340,3340,0
|
|
20240718,155200,594475765,3340,3340,3340,3340,0
|
|
20240718,155100,594475765,3340,3340,3340,3340,0
|
|
20240718,155000,594475765,3340,3340,3340,3340,0
|
|
20240718,154900,594475765,3340,3340,3340,3340,0
|
|
20240718,154800,594475765,3340,3340,3340,3340,0
|
|
20240718,154700,594475765,3340,3340,3340,3340,0
|
|
20240718,154600,594475765,3340,3340,3340,3340,0
|
|
20240718,154500,594475765,3340,3340,3340,3340,0
|
|
20240718,154400,594475765,3340,3340,3340,3340,0
|
|
20240718,154300,594475765,3340,3340,3340,3340,0
|
|
20240718,154200,594475765,3340,3340,3340,3340,0
|
|
20240718,154100,594475765,3340,3340,3340,3340,0
|
|
20240718,154000,594475765,3340,3340,3340,3340,1223
|
|
20240718,153900,594475765,3340,3340,3340,3340,0
|
|
20240718,153800,594475765,3340,3340,3340,3340,0
|
|
20240718,153700,594475765,3340,3340,3340,3340,0
|
|
20240718,153600,594475765,3340,3340,3340,3340,0
|
|
20240718,153500,594475765,3340,3340,3340,3340,0
|
|
20240718,153400,594475765,3340,3340,3340,3340,0
|
|
20240718,153300,594475765,3340,3340,3340,3340,0
|
|
20240718,153200,594475765,3340,3340,3340,3340,0
|
|
20240718,153100,594475765,3340,3340,3340,3340,0
|
|
20240718,153000,594475765,3340,3340,3340,3340,1223
|
|
20240718,152900,590390945,3330,3330,3330,3330,0
|
|
20240718,152800,590390945,3330,3330,3330,3330,0
|
|
20240718,152700,590390945,3330,3330,3330,3330,0
|
|
20240718,152600,590390945,3330,3330,3330,3330,0
|
|
20240718,152500,590390945,3330,3330,3330,3330,0
|
|
20240718,152400,590390945,3330,3330,3330,3330,0
|
|
20240718,152300,590390945,3330,3330,3330,3330,0
|
|
20240718,152200,590390945,3330,3330,3330,3330,0
|
|
20240718,152100,590390945,3330,3330,3330,3330,0
|
|
20240718,152000,590390945,3330,3330,3330,3330,0
|
|
20240718,151900,590390945,3330,3325,3330,3320,258
|
|
20240718,151800,589533815,3325,3325,3325,3320,910
|
|
20240718,151700,586509595,3320,3320,3320,3320,12
|
|
20240718,151600,586469755,3320,3320,3320,3320,0
|
|
20240718,151500,586469755,3320,3320,3320,3320,394
|
|
20240718,151400,585161675,3325,3320,3325,3320,300
|
|
20240718,151300,584165175,3320,3320,3320,3320,2
|
|
20240718,151200,584158535,3320,3325,3325,3320,547
|
|
20240718,151100,582340220,3325,3330,3330,3325,37
|
|
20240718,151000,582217190,3325,3325,3325,3325,297
|
|
20240718,150900,581229665,3325,3325,3325,3325,0
|
|
20240718,150800,581229665,3325,3325,3325,3325,5
|
|
20240718,150700,581213040,3325,3325,3325,3325,24
|
|
20240718,150600,581133240,3330,3330,3330,3330,0
|
|
20240718,150500,581133240,3330,3330,3330,3330,1
|
|
20240718,150400,581129910,3330,3330,3330,3330,6
|
|
20240718,150300,581109930,3330,3330,3330,3330,0
|
|
20240718,150200,581109930,3330,3330,3330,3330,1
|
|
20240718,150100,581106600,3325,3325,3325,3325,148
|
|
20240718,150000,580614500,3325,3325,3325,3325,0
|
|
20240718,145900,580614500,3325,3325,3325,3325,1000
|
|
20240718,145800,577289500,3325,3325,3325,3325,0
|
|
20240718,145700,577289500,3325,3325,3325,3325,0
|
|
20240718,145600,577289500,3325,3325,3325,3325,0
|
|
20240718,145500,577289500,3325,3325,3325,3325,1
|
|
20240718,145400,577286175,3320,3320,3320,3320,1
|
|
20240718,145300,577282855,3325,3320,3325,3320,104
|
|
20240718,145200,576937540,3325,3325,3325,3325,0
|
|
20240718,145100,576937540,3325,3325,3325,3325,0
|
|
20240718,145000,576937540,3325,3325,3325,3325,0
|
|
20240718,144900,576937540,3325,3325,3325,3325,0
|
|
20240718,144800,576937540,3325,3325,3325,3325,0
|
|
20240718,144700,576937540,3325,3325,3325,3325,0
|
|
20240718,144600,576937540,3325,3325,3325,3325,10
|
|
20240718,144500,576904290,3320,3320,3320,3320,10
|
|
20240718,144400,576871090,3325,3325,3325,3325,0
|
|
20240718,144300,576871090,3325,3325,3325,3325,0
|
|
20240718,144200,576871090,3325,3325,3325,3325,0
|
|
20240718,144100,576871090,3325,3325,3325,3325,0
|
|
20240718,144000,576871090,3325,3325,3325,3325,0
|
|
20240718,143900,576871090,3325,3325,3325,3325,0
|
|
20240718,143800,576871090,3325,3325,3325,3325,15
|
|
20240718,143700,576821215,3320,3320,3320,3320,0
|
|
20240718,143600,576821215,3320,3320,3320,3320,169
|
|
20240718,143500,576260135,3330,3330,3330,3330,0
|
|
20240718,143400,576260135,3330,3330,3330,3330,0
|
|
20240718,143300,576260135,3330,3330,3330,3330,0
|
|
20240718,143200,576260135,3330,3320,3330,3315,1314
|
|
20240718,143100,571897790,3315,3315,3315,3315,0
|
|
20240718,143000,571897790,3315,3315,3315,3315,0
|
|
20240718,142900,571897790,3315,3315,3315,3315,131
|
|
20240718,142800,571463525,3315,3315,3315,3315,37
|
|
20240718,142700,571340870,3315,3315,3315,3315,199
|
|
20240718,142600,570681185,3315,3315,3315,3315,266
|
|
20240718,142500,569799395,3315,3315,3315,3315,221
|
|
20240718,142400,569066780,3315,3315,3315,3315,0
|
|
20240718,142300,569066780,3315,3315,3315,3315,0
|
|
20240718,142200,569066780,3315,3315,3315,3315,0
|
|
20240718,142100,569066780,3315,3320,3320,3315,296
|
|
20240718,142000,568084200,3330,3320,3330,3320,934
|
|
20240718,141900,564983310,3320,3320,3320,3320,0
|
|
20240718,141800,564983310,3320,3320,3320,3320,0
|
|
20240718,141700,564983310,3320,3320,3320,3320,1
|
|
20240718,141600,564979990,3310,3320,3320,3310,5977
|
|
20240718,141500,545162910,3330,3330,3330,3330,0
|
|
20240718,141400,545162910,3330,3330,3330,3330,0
|
|
20240718,141300,545162910,3330,3330,3330,3330,0
|
|
20240718,141200,545162910,3330,3330,3330,3330,0
|
|
20240718,141100,545162910,3330,3330,3330,3330,0
|
|
20240718,141000,545162910,3330,3330,3330,3330,0
|
|
20240718,140900,545162910,3330,3330,3330,3330,0
|
|
20240718,140800,545162910,3330,3330,3330,3330,0
|
|
20240718,140700,545162910,3330,3330,3330,3330,0
|
|
20240718,140600,545162910,3330,3330,3330,3330,0
|
|
20240718,140500,545162910,3330,3330,3330,3330,2
|
|
20240718,140400,545156250,3320,3320,3320,3320,0
|
|
20240718,140300,545156250,3320,3320,3320,3320,0
|
|
20240718,140200,545156250,3320,3320,3320,3320,49
|
|
20240718,140100,544993570,3320,3320,3320,3320,0
|
|
20240718,140000,544993570,3320,3320,3320,3320,0
|
|
20240718,135900,544993570,3320,3320,3320,3320,0
|
|
20240718,135800,544993570,3320,3320,3320,3320,0
|
|
20240718,135700,544993570,3320,3320,3320,3320,0
|
|
20240718,135600,544993570,3320,3320,3320,3320,0
|
|
20240718,135500,544993570,3320,3325,3325,3320,997
|
|
20240718,135400,541682525,3330,3330,3330,3330,0
|
|
20240718,135300,541682525,3330,3330,3330,3330,1
|
|
20240718,135200,541679195,3325,3325,3325,3325,1621
|
|
20240718,135100,536289370,3320,3320,3320,3320,0
|
|
20240718,135000,536289370,3320,3320,3320,3320,3
|
|
20240718,134900,536279410,3325,3325,3325,3325,1
|
|
20240718,134800,536276085,3320,3325,3325,3320,154
|
|
20240718,134700,535764455,3325,3325,3325,3325,20
|
|
20240718,134600,535697955,3325,3325,3325,3325,0
|
|
20240718,134500,535697955,3325,3325,3325,3325,0
|
|
20240718,134400,535697955,3325,3325,3325,3325,0
|
|
20240718,134300,535697955,3325,3325,3325,3325,0
|
|
20240718,134200,535697955,3325,3325,3325,3325,0
|
|
20240718,134100,535697955,3325,3325,3325,3325,1
|
|
20240718,134000,535694630,3320,3320,3320,3320,68
|
|
20240718,133900,535468870,3320,3320,3320,3320,300
|
|
20240718,133800,534472870,3325,3325,3325,3325,0
|
|
20240718,133700,534472870,3325,3325,3325,3325,0
|
|
20240718,133600,534472870,3325,3325,3325,3325,302
|
|
20240718,133500,533468720,3325,3325,3325,3325,0
|
|
20240718,133400,533468720,3325,3325,3325,3325,0
|
|
20240718,133300,533468720,3325,3325,3325,3325,0
|
|
20240718,133200,533468720,3325,3325,3325,3325,0
|
|
20240718,133100,533468720,3325,3325,3325,3325,0
|
|
20240718,133000,533468720,3325,3330,3330,3325,3
|
|
20240718,132900,533458740,3325,3325,3325,3325,1
|
|
20240718,132800,533455415,3325,3325,3325,3325,1
|
|
20240718,132700,533452090,3325,3325,3325,3325,0
|
|
20240718,132600,533452090,3325,3325,3325,3325,100
|
|
20240718,132500,533119590,3325,3325,3325,3325,21
|
|
20240718,132400,533049765,3330,3330,3330,3330,0
|
|
20240718,132300,533049765,3330,3325,3330,3325,960
|
|
20240718,132200,529854240,3325,3325,3325,3325,6
|
|
20240718,132100,529834290,3325,3320,3325,3320,300
|
|
20240718,132000,528838285,3320,3320,3320,3320,1
|
|
20240718,131900,528834965,3315,3315,3315,3315,242
|
|
20240718,131800,528032735,3315,3325,3325,3315,394
|
|
20240718,131700,526725765,3330,3325,3330,3325,146
|
|
20240718,131600,526240260,3330,3330,3330,3330,0
|
|
20240718,131500,526240260,3330,3330,3330,3330,0
|
|
20240718,131400,526240260,3330,3330,3330,3330,0
|
|
20240718,131300,526240260,3330,3330,3330,3330,2
|
|
20240718,131200,526233600,3330,3330,3330,3330,0
|
|
20240718,131100,526233600,3330,3330,3330,3330,60
|
|
20240718,131000,526033800,3330,3330,3330,3330,1
|
|
20240718,130900,526030470,3330,3330,3330,3330,0
|
|
20240718,130800,526030470,3330,3330,3330,3330,0
|
|
20240718,130700,526030470,3330,3330,3330,3330,0
|
|
20240718,130600,526030470,3330,3330,3330,3330,0
|
|
20240718,130500,526030470,3330,3330,3330,3330,90
|
|
20240718,130400,525730770,3330,3330,3330,3330,0
|
|
20240718,130300,525730770,3330,3330,3330,3330,0
|
|
20240718,130200,525730770,3330,3330,3330,3330,0
|
|
20240718,130100,525730770,3330,3330,3330,3330,0
|
|
20240718,130000,525730770,3330,3330,3330,3330,0
|
|
20240718,125900,525730770,3330,3330,3330,3330,0
|
|
20240718,125800,525730770,3330,3330,3330,3330,0
|
|
20240718,125700,525730770,3330,3330,3330,3330,0
|
|
20240718,125600,525730770,3330,3330,3330,3330,0
|
|
20240718,125500,525730770,3330,3330,3330,3330,0
|
|
20240718,125400,525730770,3330,3330,3330,3330,0
|
|
20240718,125300,525730770,3330,3330,3330,3330,0
|
|
20240718,125200,525730770,3330,3330,3330,3330,0
|
|
20240718,125100,525730770,3330,3330,3330,3330,0
|
|
20240718,125000,525730770,3330,3330,3330,3330,0
|
|
20240718,124900,525730770,3330,3330,3330,3330,0
|
|
20240718,124800,525730770,3330,3330,3330,3330,0
|
|
20240718,124700,525730770,3330,3330,3330,3330,0
|
|
20240718,124600,525730770,3330,3330,3330,3330,0
|
|
20240718,124500,525730770,3330,3330,3330,3330,0
|
|
20240718,124400,525730770,3330,3330,3330,3330,0
|
|
20240718,124300,525730770,3330,3330,3330,3330,0
|
|
20240718,124200,525730770,3330,3330,3330,3330,0
|
|
20240718,124100,525730770,3330,3330,3330,3330,0
|
|
20240718,124000,525730770,3330,3330,3330,3330,0
|
|
20240718,123900,525730770,3330,3330,3330,3330,0
|
|
20240718,123800,525730770,3330,3330,3330,3330,0
|
|
20240718,123700,525730770,3330,3330,3330,3330,200
|
|
20240718,123600,525064770,3330,3330,3330,3330,4000
|
|
20240718,123500,511744770,3330,3330,3330,3330,0
|
|
20240718,123400,511744770,3330,3330,3330,3330,0
|
|
20240718,123300,511744770,3330,3330,3330,3330,0
|
|
20240718,123200,511744770,3330,3330,3330,3330,0
|
|
20240718,123100,511744770,3330,3330,3330,3330,0
|
|
20240718,123000,511744770,3330,3330,3330,3330,9
|
|
20240718,122900,511714800,3325,3325,3325,3325,51
|
|
20240718,122800,511545225,3330,3330,3330,3330,0
|
|
20240718,122700,511545225,3330,3330,3330,3330,70
|
|
20240718,122600,511312125,3330,3330,3330,3330,0
|
|
20240718,122500,511312125,3330,3330,3330,3330,0
|
|
20240718,122400,511312125,3330,3330,3330,3330,0
|
|
20240718,122300,511312125,3330,3330,3330,3330,20
|
|
20240718,122200,511245525,3325,3325,3325,3325,622
|
|
20240718,122100,509177375,3325,3325,3325,3325,1
|
|
20240718,122000,509174050,3315,3315,3315,3315,0
|
|
20240718,121900,509174050,3315,3315,3315,3315,0
|
|
20240718,121800,509174050,3315,3315,3315,3315,0
|
|
20240718,121700,509174050,3315,3315,3315,3315,0
|
|
20240718,121600,509174050,3315,3315,3315,3315,0
|
|
20240718,121500,509174050,3315,3315,3315,3315,0
|
|
20240718,121400,509174050,3315,3315,3315,3315,0
|
|
20240718,121300,509174050,3315,3315,3315,3315,0
|
|
20240718,121200,509174050,3315,3315,3315,3315,40
|
|
20240718,121100,509041450,3325,3325,3325,3325,0
|
|
20240718,121000,509041450,3325,3325,3325,3325,0
|
|
20240718,120900,509041450,3325,3325,3325,3325,0
|
|
20240718,120800,509041450,3325,3325,3325,3325,0
|
|
20240718,120700,509041450,3325,3325,3325,3325,0
|
|
20240718,120600,509041450,3325,3325,3325,3325,0
|
|
20240718,120500,509041450,3325,3325,3325,3325,3
|
|
20240718,120400,509031475,3310,3310,3310,3310,0
|
|
20240718,120300,509031475,3310,3310,3310,3310,0
|
|
20240718,120200,509031475,3310,3330,3330,3310,4013
|
|
20240718,120100,495735990,3330,3325,3330,3320,43
|
|
20240718,120000,495593155,3325,3330,3330,3325,300
|
|
20240718,115900,494595120,3335,3335,3335,3335,0
|
|
20240718,115800,494595120,3335,3335,3335,3335,2
|
|
20240718,115700,494588450,3330,3330,3330,3330,0
|
|
20240718,115600,494588450,3330,3330,3330,3330,0
|
|
20240718,115500,494588450,3330,3330,3330,3330,2
|
|
20240718,115400,494581790,3335,3335,3335,3335,0
|
|
20240718,115300,494581790,3335,3335,3335,3335,2
|
|
20240718,115200,494575120,3340,3340,3350,3335,8
|
|
20240718,115100,494548385,3350,3335,3350,3335,338
|
|
20240718,115000,493420930,3345,3345,3345,3345,0
|
|
20240718,114900,493420930,3345,3345,3345,3345,0
|
|
20240718,114800,493420930,3345,3345,3345,3345,0
|
|
20240718,114700,493420930,3345,3345,3350,3345,335
|
|
20240718,114600,492300350,3345,3340,3350,3340,2314
|
|
20240718,114500,484568240,3340,3335,3350,3335,16
|
|
20240718,114400,484514795,3335,3340,3340,3335,2
|
|
20240718,114300,484508120,3335,3325,3335,3325,683
|
|
20240718,114200,482233730,3330,3335,3335,3330,603
|
|
20240718,114100,480225735,3330,3325,3350,3325,3122
|
|
20240718,114000,469796525,3330,3320,3330,3320,2000
|
|
20240718,113900,463147035,3320,3320,3320,3320,0
|
|
20240718,113800,463147035,3320,3320,3320,3315,571
|
|
20240718,113700,461253570,3325,3320,3350,3320,11579
|
|
20240718,113600,422594035,3320,3320,3320,3320,200
|
|
20240718,113500,421930035,3320,3320,3320,3320,1
|
|
20240718,113400,421926715,3320,3320,3320,3320,1
|
|
20240718,113300,421923395,3315,3315,3315,3315,0
|
|
20240718,113200,421923395,3315,3315,3315,3315,195
|
|
20240718,113100,421276970,3325,3325,3325,3325,0
|
|
20240718,113000,421276970,3325,3325,3325,3325,0
|
|
20240718,112900,421276970,3325,3325,3325,3325,1
|
|
20240718,112800,421273645,3325,3325,3325,3325,0
|
|
20240718,112700,421273645,3325,3325,3325,3325,0
|
|
20240718,112600,421273645,3325,3325,3325,3325,0
|
|
20240718,112500,421273645,3325,3325,3325,3325,30
|
|
20240718,112400,421173895,3325,3325,3325,3325,0
|
|
20240718,112300,421173895,3325,3325,3325,3325,0
|
|
20240718,112200,421173895,3325,3325,3325,3325,0
|
|
20240718,112100,421173895,3325,3325,3325,3325,20
|
|
20240718,112000,421107395,3325,3325,3325,3325,0
|
|
20240718,111900,421107395,3325,3325,3325,3325,3
|
|
20240718,111800,421097420,3315,3315,3315,3315,1
|
|
20240718,111700,421094105,3320,3320,3320,3320,0
|
|
20240718,111600,421094105,3320,3320,3320,3320,0
|
|
20240718,111500,421094105,3320,3320,3320,3320,1
|
|
20240718,111400,421090785,3325,3325,3325,3325,0
|
|
20240718,111300,421090785,3325,3325,3325,3325,0
|
|
20240718,111200,421090785,3325,3325,3325,3325,0
|
|
20240718,111100,421090785,3325,3325,3325,3325,3
|
|
20240718,111000,421080810,3315,3325,3325,3315,208
|
|
20240718,110900,420391080,3325,3325,3325,3325,0
|
|
20240718,110800,420391080,3325,3325,3325,3325,905
|
|
20240718,110700,417381955,3320,3320,3320,3320,6
|
|
20240718,110600,417362035,3320,3320,3320,3320,0
|
|
20240718,110500,417362035,3320,3320,3320,3310,2026
|
|
20240718,110400,410636015,3310,3320,3320,3310,33
|
|
20240718,110300,410526485,3320,3320,3320,3320,0
|
|
20240718,110200,410526485,3320,3320,3320,3320,0
|
|
20240718,110100,410526485,3320,3320,3320,3320,0
|
|
20240718,110000,410526485,3320,3320,3320,3320,0
|
|
20240718,105900,410526485,3320,3320,3320,3310,13
|
|
20240718,105800,410483335,3320,3320,3320,3320,1
|
|
20240718,105700,410480015,3310,3310,3310,3310,0
|
|
20240718,105600,410480015,3310,3320,3320,3310,11
|
|
20240718,105500,410443505,3320,3310,3320,3310,2
|
|
20240718,105400,410436875,3320,3310,3320,3310,145
|
|
20240718,105300,409956915,3310,3310,3310,3310,106
|
|
20240718,105200,409606055,3315,3315,3320,3310,14
|
|
20240718,105100,409559645,3310,3315,3315,3310,3437
|
|
20240718,105000,398167925,3320,3320,3320,3320,0
|
|
20240718,104900,398167925,3320,3320,3320,3315,6
|
|
20240718,104800,398148010,3315,3325,3325,3315,3676
|
|
20240718,104700,385944325,3325,3325,3325,3325,0
|
|
20240718,104600,385944325,3325,3325,3325,3325,0
|
|
20240718,104500,385944325,3325,3320,3325,3320,114
|
|
20240718,104400,385565825,3325,3325,3325,3320,35
|
|
20240718,104300,385449465,3325,3320,3325,3320,720
|
|
20240718,104200,383059020,3325,3320,3325,3320,42
|
|
20240718,104100,382919540,3325,3325,3325,3325,1
|
|
20240718,104000,382916215,3320,3325,3325,3320,4
|
|
20240718,103900,382902920,3325,3325,3325,3325,0
|
|
20240718,103800,382902920,3325,3325,3325,3325,5
|
|
20240718,103700,382886295,3325,3325,3325,3325,0
|
|
20240718,103600,382886295,3325,3325,3325,3325,0
|
|
20240718,103500,382886295,3325,3325,3325,3325,2
|
|
20240718,103400,382879645,3320,3320,3320,3320,0
|
|
20240718,103300,382879645,3320,3325,3325,3320,33
|
|
20240718,103200,382769935,3325,3325,3325,3325,0
|
|
20240718,103100,382769935,3325,3325,3325,3325,0
|
|
20240718,103000,382769935,3325,3325,3325,3325,0
|
|
20240718,102900,382769935,3325,3325,3325,3325,0
|
|
20240718,102800,382769935,3325,3325,3325,3325,3
|
|
20240718,102700,382759960,3320,3320,3320,3320,223
|
|
20240718,102600,382019600,3330,3330,3330,3330,0
|
|
20240718,102500,382019600,3330,3330,3330,3330,0
|
|
20240718,102400,382019600,3330,3330,3330,3330,0
|
|
20240718,102300,382019600,3330,3330,3330,3330,0
|
|
20240718,102200,382019600,3330,3330,3330,3330,1
|
|
20240718,102100,382016270,3330,3330,3330,3330,0
|
|
20240718,102000,382016270,3330,3330,3330,3330,0
|
|
20240718,101900,382016270,3330,3330,3330,3330,0
|
|
20240718,101800,382016270,3330,3330,3330,3330,38
|
|
20240718,101700,381889730,3330,3325,3330,3320,434
|
|
20240718,101600,380448320,3320,3320,3320,3320,0
|
|
20240718,101500,380448320,3320,3320,3320,3320,0
|
|
20240718,101400,380448320,3320,3320,3320,3320,0
|
|
20240718,101300,380448320,3320,3330,3330,3320,5455
|
|
20240718,101200,362332655,3325,3325,3330,3325,163
|
|
20240718,101100,361790675,3325,3325,3325,3325,829
|
|
20240718,101000,359034250,3320,3320,3325,3320,615
|
|
20240718,100900,356989615,3325,3325,3325,3325,100
|
|
20240718,100800,356657115,3325,3325,3325,3325,1
|
|
20240718,100700,356653790,3320,3325,3330,3320,1007
|
|
20240718,100600,353305530,3320,3320,3320,3320,107
|
|
20240718,100500,352950290,3325,3325,3325,3325,1
|
|
20240718,100400,352946965,3330,3330,3330,3330,0
|
|
20240718,100300,352946965,3330,3330,3330,3330,0
|
|
20240718,100200,352946965,3330,3330,3330,3330,0
|
|
20240718,100100,352946965,3330,3325,3330,3320,1541
|
|
20240718,100000,347823780,3335,3335,3335,3335,2
|
|
20240718,095900,347817110,3335,3335,3335,3335,0
|
|
20240718,095800,347817110,3335,3335,3335,3335,0
|
|
20240718,095700,347817110,3335,3335,3335,3335,0
|
|
20240718,095600,347817110,3335,3335,3335,3335,5
|
|
20240718,095500,347800435,3335,3335,3335,3335,1
|
|
20240718,095400,347797100,3325,3335,3335,3325,4
|
|
20240718,095300,347783770,3325,3335,3335,3325,142
|
|
20240718,095200,347310310,3325,3330,3330,3325,1015
|
|
20240718,095100,343930435,3335,3335,3335,3335,0
|
|
20240718,095000,343930435,3335,3335,3335,3335,1
|
|
20240718,094900,343927100,3335,3335,3335,3335,0
|
|
20240718,094800,343927100,3335,3335,3335,3335,0
|
|
20240718,094700,343927100,3335,3335,3335,3335,0
|
|
20240718,094600,343927100,3335,3335,3335,3335,3
|
|
20240718,094500,343917095,3325,3325,3325,3325,0
|
|
20240718,094400,343917095,3325,3330,3330,3325,3297
|
|
20240718,094300,332948065,3340,3340,3340,3340,0
|
|
20240718,094200,332948065,3340,3340,3340,3340,0
|
|
20240718,094100,332948065,3340,3340,3340,3340,0
|
|
20240718,094000,332948065,3340,3340,3340,3340,0
|
|
20240718,093900,332948065,3340,3335,3340,3335,10
|
|
20240718,093800,332914710,3330,3330,3330,3330,1104
|
|
20240718,093700,329238390,3330,3330,3330,3325,1076
|
|
20240718,093600,325655685,3330,3330,3330,3325,7
|
|
20240718,093500,325632380,3325,3320,3330,3320,335
|
|
20240718,093400,324519940,3320,3320,3320,3320,0
|
|
20240718,093300,324519940,3320,3320,3320,3320,206
|
|
20240718,093200,323836020,3325,3325,3325,3320,754
|
|
20240718,093100,321329010,3330,3330,3330,3330,0
|
|
20240718,093000,321329010,3330,3330,3330,3330,1
|
|
20240718,092900,321325680,3330,3330,3330,3330,1
|
|
20240718,092800,321322350,3325,3325,3325,3325,87
|
|
20240718,092700,321033075,3330,3330,3330,3330,2
|
|
20240718,092600,321026415,3325,3325,3325,3325,2
|
|
20240718,092500,321019765,3325,3325,3325,3325,125
|
|
20240718,092400,320604140,3325,3330,3330,3325,3
|
|
20240718,092300,320594155,3330,3330,3330,3330,0
|
|
20240718,092200,320594155,3330,3330,3330,3330,0
|
|
20240718,092100,320594155,3330,3335,3350,3330,7928
|
|
20240718,092000,294058490,3330,3330,3330,3330,533
|
|
20240718,091900,292283600,3335,3335,3335,3335,408
|
|
20240718,091800,290922920,3335,3335,3335,3335,0
|
|
20240718,091700,290922920,3335,3345,3350,3335,3302
|
|
20240718,091600,279862625,3335,3335,3335,3335,0
|
|
20240718,091500,279862625,3335,3335,3335,3335,0
|
|
20240718,091400,279862625,3335,3340,3350,3335,5
|
|
20240718,091300,279845920,3335,3335,3335,3335,0
|
|
20240718,091200,279845920,3335,3335,3350,3335,2353
|
|
20240718,091100,271964160,3350,3335,3350,3335,2063
|
|
20240718,091000,265055790,3335,3330,3350,3325,5013
|
|
20240718,090900,248285900,3345,3320,3350,3320,5891
|
|
20240718,090800,228626655,3330,3305,3350,3305,2060
|
|
20240718,090700,221799890,3305,3340,3340,3300,58572
|
|
20240718,090600,26732435,3335,3335,3350,3335,2438
|
|
20240718,090500,18599380,3350,3340,3350,3340,1020
|
|
20240718,090400,15190460,3340,3350,3355,3340,203
|
|
20240718,090300,14510425,3350,3350,3350,3350,1
|
|
20240718,090200,14507075,3335,3335,3335,3335,70
|
|
20240718,090100,14273625,3335,3335,3355,3335,524
|
|
20240718,090000,12526045,3355,3335,3355,3325,3752
|