627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192400,318003495,3010,3010,3010,3010,930
|
|
20240717,192300,318003495,3010,3010,3010,3010,0
|
|
20240717,192200,318003495,3010,3010,3010,3010,0
|
|
20240717,192100,318003495,3010,3010,3010,3010,0
|
|
20240717,192000,318003495,3010,3010,3010,3010,0
|
|
20240717,191900,318003495,3010,3010,3010,3010,0
|
|
20240717,191800,318003495,3010,3010,3010,3010,0
|
|
20240717,191700,318003495,3010,3010,3010,3010,0
|
|
20240717,191600,318003495,3010,3010,3010,3010,0
|
|
20240717,191500,318003495,3010,3010,3010,3010,0
|
|
20240717,191400,318003495,3010,3010,3010,3010,0
|
|
20240717,191300,318003495,3010,3010,3010,3010,0
|
|
20240717,191200,318003495,3010,3010,3010,3010,0
|
|
20240717,191100,318003495,3010,3010,3010,3010,0
|
|
20240717,191000,318003495,3010,3010,3010,3010,0
|
|
20240717,190900,318003495,3010,3010,3010,3010,0
|
|
20240717,190800,318003495,3010,3010,3010,3010,0
|
|
20240717,190700,318003495,3010,3010,3010,3010,0
|
|
20240717,190600,318003495,3010,3010,3010,3010,0
|
|
20240717,190500,318003495,3010,3010,3010,3010,0
|
|
20240717,190400,318003495,3010,3010,3010,3010,0
|
|
20240717,190300,318003495,3010,3010,3010,3010,0
|
|
20240717,190200,318003495,3010,3010,3010,3010,0
|
|
20240717,190100,318003495,3010,3010,3010,3010,0
|
|
20240717,190000,318003495,3010,3010,3010,3010,0
|
|
20240717,185900,318003495,3010,3010,3010,3010,0
|
|
20240717,185800,318003495,3010,3010,3010,3010,0
|
|
20240717,185700,318003495,3010,3010,3010,3010,0
|
|
20240717,185600,318003495,3010,3010,3010,3010,0
|
|
20240717,185500,318003495,3010,3010,3010,3010,0
|
|
20240717,185400,318003495,3010,3010,3010,3010,930
|
|
20240717,185300,318003495,3010,3010,3010,3010,0
|
|
20240717,185200,318003495,3010,3010,3010,3010,0
|
|
20240717,185100,318003495,3010,3010,3010,3010,0
|
|
20240717,185000,318003495,3010,3010,3010,3010,0
|
|
20240717,184900,318003495,3010,3010,3010,3010,0
|
|
20240717,184800,318003495,3010,3010,3010,3010,0
|
|
20240717,184700,318003495,3010,3010,3010,3010,0
|
|
20240717,184600,318003495,3010,3010,3010,3010,0
|
|
20240717,184500,318003495,3010,3010,3010,3010,0
|
|
20240717,184400,318003495,3010,3010,3010,3010,0
|
|
20240717,184300,318003495,3010,3010,3010,3010,0
|
|
20240717,184200,318003495,3010,3010,3010,3010,0
|
|
20240717,184100,318003495,3010,3010,3010,3010,0
|
|
20240717,184000,318003495,3010,3010,3010,3010,0
|
|
20240717,183900,318003495,3010,3010,3010,3010,0
|
|
20240717,183800,318003495,3010,3010,3010,3010,0
|
|
20240717,183700,318003495,3010,3010,3010,3010,0
|
|
20240717,183600,318003495,3010,3010,3010,3010,0
|
|
20240717,183500,318003495,3010,3010,3010,3010,0
|
|
20240717,183400,318003495,3010,3010,3010,3010,0
|
|
20240717,183300,318003495,3010,3010,3010,3010,0
|
|
20240717,183200,318003495,3010,3010,3010,3010,0
|
|
20240717,183100,318003495,3010,3010,3010,3010,0
|
|
20240717,183000,318003495,3010,3010,3010,3010,0
|
|
20240717,182900,318003495,3010,3010,3010,3010,0
|
|
20240717,182800,318003495,3010,3010,3010,3010,0
|
|
20240717,182700,318003495,3010,3010,3010,3010,0
|
|
20240717,182600,318003495,3010,3010,3010,3010,0
|
|
20240717,182500,318003495,3010,3010,3010,3010,0
|
|
20240717,182400,318003495,3010,3010,3010,3010,930
|
|
20240717,182300,318003495,3010,3010,3010,3010,0
|
|
20240717,182200,318003495,3010,3010,3010,3010,0
|
|
20240717,182100,318003495,3010,3010,3010,3010,0
|
|
20240717,182000,318003495,3010,3010,3010,3010,0
|
|
20240717,181900,318003495,3010,3010,3010,3010,0
|
|
20240717,181800,318003495,3010,3010,3010,3010,0
|
|
20240717,181700,318003495,3010,3010,3010,3010,0
|
|
20240717,181600,318003495,3010,3010,3010,3010,0
|
|
20240717,181500,318003495,3010,3010,3010,3010,0
|
|
20240717,181400,318003495,3010,3010,3010,3010,0
|
|
20240717,181300,318003495,3010,3010,3010,3010,0
|
|
20240717,181200,318003495,3010,3010,3010,3010,0
|
|
20240717,181100,318003495,3010,3010,3010,3010,0
|
|
20240717,181000,318003495,3010,3010,3010,3010,0
|
|
20240717,180900,318003495,3010,3010,3010,3010,0
|
|
20240717,180800,318003495,3010,3010,3010,3010,0
|
|
20240717,180700,318003495,3010,3010,3010,3010,0
|
|
20240717,180600,318003495,3010,3010,3010,3010,0
|
|
20240717,180500,318003495,3010,3010,3010,3010,0
|
|
20240717,180400,318003495,3010,3010,3010,3010,0
|
|
20240717,180300,318003495,3010,3010,3010,3010,0
|
|
20240717,180200,318003495,3010,3010,3010,3010,0
|
|
20240717,180100,318003495,3010,3010,3010,3010,0
|
|
20240717,180000,318003495,3010,3010,3010,3010,0
|
|
20240717,175900,318003495,3010,3010,3010,3010,0
|
|
20240717,175800,318003495,3010,3010,3010,3010,0
|
|
20240717,175700,318003495,3010,3010,3010,3010,0
|
|
20240717,175600,318003495,3010,3010,3010,3010,0
|
|
20240717,175500,318003495,3010,3010,3010,3010,0
|
|
20240717,175400,318003495,3010,3010,3010,3010,930
|
|
20240717,175300,318003495,3010,3010,3010,3010,0
|
|
20240717,175200,318003495,3010,3010,3010,3010,0
|
|
20240717,175100,318003495,3010,3010,3010,3010,0
|
|
20240717,175000,318003495,3010,3010,3010,3010,0
|
|
20240717,174900,318003495,3010,3010,3010,3010,0
|
|
20240717,174800,318003495,3010,3010,3010,3010,0
|
|
20240717,174700,318003495,3010,3010,3010,3010,0
|
|
20240717,174600,318003495,3010,3010,3010,3010,0
|
|
20240717,174500,318003495,3010,3010,3010,3010,0
|
|
20240717,174400,318003495,3010,3010,3010,3010,0
|
|
20240717,174300,318003495,3010,3010,3010,3010,0
|
|
20240717,174200,318003495,3010,3010,3010,3010,0
|
|
20240717,174100,318003495,3010,3010,3010,3010,0
|
|
20240717,174000,318003495,3010,3010,3010,3010,0
|
|
20240717,173900,318003495,3010,3010,3010,3010,0
|
|
20240717,173800,318003495,3010,3010,3010,3010,0
|
|
20240717,173700,318003495,3010,3010,3010,3010,0
|
|
20240717,173600,318003495,3010,3010,3010,3010,0
|
|
20240717,173500,318003495,3010,3010,3010,3010,0
|
|
20240717,173400,318003495,3010,3010,3010,3010,0
|
|
20240717,173300,318003495,3010,3010,3010,3010,0
|
|
20240717,173200,318003495,3010,3010,3010,3010,0
|
|
20240717,173100,318003495,3010,3010,3010,3010,0
|
|
20240717,173000,318003495,3010,3010,3010,3010,0
|
|
20240717,172900,318003495,3010,3010,3010,3010,0
|
|
20240717,172800,318003495,3010,3010,3010,3010,0
|
|
20240717,172700,318003495,3010,3010,3010,3010,0
|
|
20240717,172600,318003495,3010,3010,3010,3010,0
|
|
20240717,172500,318003495,3010,3010,3010,3010,0
|
|
20240717,172400,318003495,3010,3010,3010,3010,930
|
|
20240717,172300,318003495,3010,3010,3010,3010,0
|
|
20240717,172200,318003495,3010,3010,3010,3010,0
|
|
20240717,172100,318003495,3010,3010,3010,3010,0
|
|
20240717,172000,318003495,3010,3010,3010,3010,0
|
|
20240717,171900,318003495,3010,3010,3010,3010,0
|
|
20240717,171800,318003495,3010,3010,3010,3010,0
|
|
20240717,171700,318003495,3010,3010,3010,3010,0
|
|
20240717,171600,318003495,3010,3010,3010,3010,0
|
|
20240717,171500,318003495,3010,3010,3010,3010,0
|
|
20240717,171400,318003495,3010,3010,3010,3010,0
|
|
20240717,171300,318003495,3010,3010,3010,3010,0
|
|
20240717,171200,318003495,3010,3010,3010,3010,0
|
|
20240717,171100,318003495,3010,3010,3010,3010,0
|
|
20240717,171000,318003495,3010,3010,3010,3010,0
|
|
20240717,170900,318003495,3010,3010,3010,3010,0
|
|
20240717,170800,318003495,3010,3010,3010,3010,0
|
|
20240717,170700,318003495,3010,3010,3010,3010,0
|
|
20240717,170600,318003495,3010,3010,3010,3010,0
|
|
20240717,170500,318003495,3010,3010,3010,3010,0
|
|
20240717,170400,318003495,3010,3010,3010,3010,0
|
|
20240717,170300,318003495,3010,3010,3010,3010,0
|
|
20240717,170200,318003495,3010,3010,3010,3010,0
|
|
20240717,170100,318003495,3010,3010,3010,3010,0
|
|
20240717,170000,318003495,3010,3010,3010,3010,0
|
|
20240717,165900,318003495,3010,3010,3010,3010,0
|
|
20240717,165800,318003495,3010,3010,3010,3010,0
|
|
20240717,165700,318003495,3010,3010,3010,3010,0
|
|
20240717,165600,318003495,3010,3010,3010,3010,0
|
|
20240717,165500,318003495,3010,3010,3010,3010,0
|
|
20240717,165400,318003495,3010,3010,3010,3010,930
|
|
20240717,165300,318003495,3010,3010,3010,3010,0
|
|
20240717,165200,318003495,3010,3010,3010,3010,0
|
|
20240717,165100,318003495,3010,3010,3010,3010,0
|
|
20240717,165000,318003495,3010,3010,3010,3010,0
|
|
20240717,164900,318003495,3010,3010,3010,3010,0
|
|
20240717,164800,318003495,3010,3010,3010,3010,0
|
|
20240717,164700,318003495,3010,3010,3010,3010,0
|
|
20240717,164600,318003495,3010,3010,3010,3010,0
|
|
20240717,164500,318003495,3010,3010,3010,3010,0
|
|
20240717,164400,318003495,3010,3010,3010,3010,0
|
|
20240717,164300,318003495,3010,3010,3010,3010,0
|
|
20240717,164200,318003495,3010,3010,3010,3010,0
|
|
20240717,164100,318003495,3010,3010,3010,3010,0
|
|
20240717,164000,318003495,3010,3010,3010,3010,0
|
|
20240717,163900,318003495,3010,3010,3010,3010,0
|
|
20240717,163800,318003495,3010,3010,3010,3010,0
|
|
20240717,163700,318003495,3010,3010,3010,3010,0
|
|
20240717,163600,318003495,3010,3010,3010,3010,0
|
|
20240717,163500,318003495,3010,3010,3010,3010,0
|
|
20240717,163400,318003495,3010,3010,3010,3010,0
|
|
20240717,163300,318003495,3010,3010,3010,3010,0
|
|
20240717,163200,318003495,3010,3010,3010,3010,0
|
|
20240717,163100,318003495,3010,3010,3010,3010,0
|
|
20240717,163000,318003495,3010,3010,3010,3010,0
|
|
20240717,162900,318003495,3010,3010,3010,3010,0
|
|
20240717,162800,318003495,3010,3010,3010,3010,0
|
|
20240717,162700,318003495,3010,3010,3010,3010,0
|
|
20240717,162600,318003495,3010,3010,3010,3010,0
|
|
20240717,162500,318003495,3010,3010,3010,3010,0
|
|
20240717,162400,318003495,3010,3010,3010,3010,930
|
|
20240717,162300,318003495,3010,3010,3010,3010,0
|
|
20240717,162200,318003495,3010,3010,3010,3010,0
|
|
20240717,162100,318003495,3010,3010,3010,3010,0
|
|
20240717,162000,318003495,3010,3010,3010,3010,0
|
|
20240717,161900,318003495,3010,3010,3010,3010,0
|
|
20240717,161800,318003495,3010,3010,3010,3010,0
|
|
20240717,161700,318003495,3010,3010,3010,3010,0
|
|
20240717,161600,318003495,3010,3010,3010,3010,0
|
|
20240717,161500,318003495,3010,3010,3010,3010,0
|
|
20240717,161400,318003495,3010,3010,3010,3010,0
|
|
20240717,161300,318003495,3010,3010,3010,3010,0
|
|
20240717,161200,318003495,3010,3010,3010,3010,0
|
|
20240717,161100,318003495,3010,3010,3010,3010,0
|
|
20240717,161000,318003495,3010,3010,3010,3010,0
|
|
20240717,160900,318003495,3010,3010,3010,3010,0
|
|
20240717,160800,318003495,3010,3010,3010,3010,0
|
|
20240717,160700,318003495,3010,3010,3010,3010,0
|
|
20240717,160600,318003495,3010,3010,3010,3010,0
|
|
20240717,160500,318003495,3010,3010,3010,3010,0
|
|
20240717,160400,318003495,3010,3010,3010,3010,0
|
|
20240717,160300,318003495,3010,3010,3010,3010,0
|
|
20240717,160200,318003495,3010,3010,3010,3010,0
|
|
20240717,160100,318003495,3010,3010,3010,3010,0
|
|
20240717,160000,318003495,3010,3010,3010,3010,0
|
|
20240717,155900,318003495,3010,3010,3010,3010,0
|
|
20240717,155800,318003495,3010,3010,3010,3010,0
|
|
20240717,155700,318003495,3010,3010,3010,3010,0
|
|
20240717,155600,318003495,3010,3010,3010,3010,0
|
|
20240717,155500,318003495,3010,3010,3010,3010,0
|
|
20240717,155400,318003495,3010,3010,3010,3010,930
|
|
20240717,155300,318003495,3010,3010,3010,3010,0
|
|
20240717,155200,318003495,3010,3010,3010,3010,0
|
|
20240717,155100,318003495,3010,3010,3010,3010,0
|
|
20240717,155000,318003495,3010,3010,3010,3010,0
|
|
20240717,154900,318003495,3010,3010,3010,3010,0
|
|
20240717,154800,318003495,3010,3010,3010,3010,0
|
|
20240717,154700,318003495,3010,3010,3010,3010,0
|
|
20240717,154600,318003495,3010,3010,3010,3010,0
|
|
20240717,154500,318003495,3010,3010,3010,3010,0
|
|
20240717,154400,318003495,3010,3010,3010,3010,0
|
|
20240717,154300,318003495,3010,3010,3010,3010,0
|
|
20240717,154200,318003495,3010,3010,3010,3010,0
|
|
20240717,154100,318003495,3010,3010,3010,3010,0
|
|
20240717,154000,318003495,3010,3010,3010,3010,0
|
|
20240717,153900,318003495,3010,3010,3010,3010,0
|
|
20240717,153800,318003495,3010,3010,3010,3010,0
|
|
20240717,153700,318003495,3010,3010,3010,3010,0
|
|
20240717,153600,318003495,3010,3010,3010,3010,0
|
|
20240717,153500,318003495,3010,3010,3010,3010,0
|
|
20240717,153400,318003495,3010,3010,3010,3010,0
|
|
20240717,153300,318003495,3010,3010,3010,3010,0
|
|
20240717,153200,318003495,3010,3010,3010,3010,0
|
|
20240717,153100,318003495,3010,3010,3010,3010,0
|
|
20240717,153000,318003495,3010,3010,3010,3010,930
|
|
20240717,152900,315204195,3010,3010,3010,3010,0
|
|
20240717,152800,315204195,3010,3010,3010,3010,0
|
|
20240717,152700,315204195,3010,3010,3010,3010,0
|
|
20240717,152600,315204195,3010,3010,3010,3010,0
|
|
20240717,152500,315204195,3010,3010,3010,3010,0
|
|
20240717,152400,315204195,3010,3010,3010,3010,0
|
|
20240717,152300,315204195,3010,3010,3010,3010,0
|
|
20240717,152200,315204195,3010,3010,3010,3010,0
|
|
20240717,152100,315204195,3010,3010,3010,3010,0
|
|
20240717,152000,315204195,3010,3010,3010,3010,0
|
|
20240717,151900,315204195,3010,3005,3010,3005,515
|
|
20240717,151800,313656365,3005,3005,3005,3005,52
|
|
20240717,151700,313500105,3005,3005,3005,3005,0
|
|
20240717,151600,313500105,3005,3005,3005,3005,1
|
|
20240717,151500,313497100,3005,3000,3005,3000,362
|
|
20240717,151400,312411095,3005,3000,3005,2995,1006
|
|
20240717,151300,309394825,3005,3005,3005,3005,0
|
|
20240717,151200,309394825,3005,3005,3005,3005,0
|
|
20240717,151100,309394825,3005,3005,3005,3005,0
|
|
20240717,151000,309394825,3005,3000,3005,3000,1031
|
|
20240717,150900,306301815,3005,3005,3005,3005,1000
|
|
20240717,150800,303296815,3005,3000,3005,3000,117
|
|
20240717,150700,302945805,3005,3005,3005,3005,0
|
|
20240717,150600,302945805,3005,3005,3005,3005,0
|
|
20240717,150500,302945805,3005,3005,3005,3005,0
|
|
20240717,150400,302945805,3005,3005,3005,3005,0
|
|
20240717,150300,302945805,3005,3005,3005,3005,2
|
|
20240717,150200,302939795,3000,3000,3000,3000,89
|
|
20240717,150100,302672795,3000,3005,3005,3000,2
|
|
20240717,150000,302666790,3000,3000,3000,3000,9
|
|
20240717,145900,302639790,3005,3005,3005,3005,0
|
|
20240717,145800,302639790,3005,3005,3005,3005,0
|
|
20240717,145700,302639790,3005,3005,3005,3005,0
|
|
20240717,145600,302639790,3005,3000,3005,3000,3
|
|
20240717,145500,302630785,3005,3005,3005,3005,0
|
|
20240717,145400,302630785,3005,3005,3005,3005,0
|
|
20240717,145300,302630785,3005,3005,3005,3005,0
|
|
20240717,145200,302630785,3005,3005,3005,3005,0
|
|
20240717,145100,302630785,3005,3005,3005,3005,0
|
|
20240717,145000,302630785,3005,3000,3005,3000,2
|
|
20240717,144900,302624780,3000,3000,3000,3000,50
|
|
20240717,144800,302474780,3005,3005,3005,3005,50
|
|
20240717,144700,302324530,3005,3000,3005,2995,105
|
|
20240717,144600,302010035,3005,3005,3005,3005,0
|
|
20240717,144500,302010035,3005,3005,3005,3005,0
|
|
20240717,144400,302010035,3005,3005,3005,3005,0
|
|
20240717,144300,302010035,3005,3005,3005,3005,0
|
|
20240717,144200,302010035,3005,3005,3005,3005,1
|
|
20240717,144100,302007030,3000,3000,3000,3000,2
|
|
20240717,144000,302001030,3005,3005,3005,3005,0
|
|
20240717,143900,302001030,3005,3005,3005,3005,0
|
|
20240717,143800,302001030,3005,3005,3005,3005,2
|
|
20240717,143700,301995020,2995,3000,3005,2995,1397
|
|
20240717,143600,297810990,3000,3005,3005,3000,7
|
|
20240717,143500,297789985,3000,3000,3000,3000,5
|
|
20240717,143400,297774985,3000,3000,3000,3000,0
|
|
20240717,143300,297774985,3000,3000,3000,3000,249
|
|
20240717,143200,297027985,3000,3000,3000,3000,59
|
|
20240717,143100,296850985,3005,3005,3005,3005,0
|
|
20240717,143000,296850985,3005,3005,3005,3005,0
|
|
20240717,142900,296850985,3005,3005,3005,3005,0
|
|
20240717,142800,296850985,3005,3005,3005,3005,0
|
|
20240717,142700,296850985,3005,3005,3005,3005,0
|
|
20240717,142600,296850985,3005,3005,3005,3005,0
|
|
20240717,142500,296850985,3005,3005,3005,3005,1
|
|
20240717,142400,296847980,3000,3000,3000,3000,251
|
|
20240717,142300,296094980,3005,3005,3005,3005,0
|
|
20240717,142200,296094980,3005,3005,3005,3005,1
|
|
20240717,142100,296091975,3005,3005,3005,3005,0
|
|
20240717,142000,296091975,3005,3005,3005,3005,0
|
|
20240717,141900,296091975,3005,3005,3005,3005,0
|
|
20240717,141800,296091975,3005,3005,3005,3005,1000
|
|
20240717,141700,293086975,3005,3005,3005,3005,0
|
|
20240717,141600,293086975,3005,3005,3005,3005,11
|
|
20240717,141500,293053920,3005,3005,3005,3005,33
|
|
20240717,141400,292954755,3005,3005,3005,3005,0
|
|
20240717,141300,292954755,3005,3005,3005,3005,0
|
|
20240717,141200,292954755,3005,3005,3005,3005,0
|
|
20240717,141100,292954755,3005,3005,3005,3005,0
|
|
20240717,141000,292954755,3005,3005,3005,3005,0
|
|
20240717,140900,292954755,3005,3005,3005,3005,0
|
|
20240717,140800,292954755,3005,3005,3005,3005,0
|
|
20240717,140700,292954755,3005,3005,3005,3005,0
|
|
20240717,140600,292954755,3005,3005,3005,3005,0
|
|
20240717,140500,292954755,3005,3005,3005,3005,0
|
|
20240717,140400,292954755,3005,3005,3005,3005,0
|
|
20240717,140300,292954755,3005,3005,3005,3005,100
|
|
20240717,140200,292654255,3005,3005,3005,3005,0
|
|
20240717,140100,292654255,3005,3005,3005,3005,0
|
|
20240717,140000,292654255,3005,3005,3005,3005,0
|
|
20240717,135900,292654255,3005,3005,3005,3005,10
|
|
20240717,135800,292624205,3005,3005,3005,3005,0
|
|
20240717,135700,292624205,3005,3005,3005,3005,0
|
|
20240717,135600,292624205,3005,3005,3005,3005,0
|
|
20240717,135500,292624205,3005,3005,3005,3005,0
|
|
20240717,135400,292624205,3005,3005,3005,3005,0
|
|
20240717,135300,292624205,3005,3005,3005,3005,0
|
|
20240717,135200,292624205,3005,3005,3005,3005,5
|
|
20240717,135100,292609180,3005,3005,3005,3005,0
|
|
20240717,135000,292609180,3005,3005,3005,3005,0
|
|
20240717,134900,292609180,3005,3005,3005,3005,0
|
|
20240717,134800,292609180,3005,3005,3005,3005,0
|
|
20240717,134700,292609180,3005,3005,3005,3005,1
|
|
20240717,134600,292606175,3000,3000,3000,3000,0
|
|
20240717,134500,292606175,3000,3000,3000,3000,0
|
|
20240717,134400,292606175,3000,3000,3000,3000,0
|
|
20240717,134300,292606175,3000,3000,3000,3000,0
|
|
20240717,134200,292606175,3000,3000,3000,3000,1000
|
|
20240717,134100,289606175,3005,3005,3005,3005,0
|
|
20240717,134000,289606175,3005,3005,3005,3005,0
|
|
20240717,133900,289606175,3005,3005,3005,3005,0
|
|
20240717,133800,289606175,3005,3005,3005,3005,0
|
|
20240717,133700,289606175,3005,3005,3005,3005,0
|
|
20240717,133600,289606175,3005,3005,3005,3005,0
|
|
20240717,133500,289606175,3005,3005,3005,3005,0
|
|
20240717,133400,289606175,3005,3005,3005,3005,0
|
|
20240717,133300,289606175,3005,3005,3005,3005,2
|
|
20240717,133200,289600165,3010,3010,3010,3010,0
|
|
20240717,133100,289600165,3010,3010,3010,3010,0
|
|
20240717,133000,289600165,3010,3010,3010,3010,0
|
|
20240717,132900,289600165,3010,3010,3010,3010,0
|
|
20240717,132800,289600165,3010,3005,3010,3005,2
|
|
20240717,132700,289594150,3010,3005,3010,3005,11
|
|
20240717,132600,289561090,3005,3005,3005,3005,0
|
|
20240717,132500,289561090,3005,3005,3005,3005,0
|
|
20240717,132400,289561090,3005,3005,3005,3005,4
|
|
20240717,132300,289549070,3010,3010,3010,3010,0
|
|
20240717,132200,289549070,3010,3010,3010,3010,0
|
|
20240717,132100,289549070,3010,3010,3010,3010,50
|
|
20240717,132000,289398570,3010,3005,3010,3005,22
|
|
20240717,131900,289332445,3010,3010,3010,3010,0
|
|
20240717,131800,289332445,3010,3005,3010,3005,63
|
|
20240717,131700,289143125,3010,3010,3010,3010,0
|
|
20240717,131600,289143125,3010,3010,3010,3010,0
|
|
20240717,131500,289143125,3010,3010,3010,3010,0
|
|
20240717,131400,289143125,3010,3010,3010,3010,0
|
|
20240717,131300,289143125,3010,3010,3010,3010,0
|
|
20240717,131200,289143125,3010,3010,3010,3010,0
|
|
20240717,131100,289143125,3010,3010,3010,3010,0
|
|
20240717,131000,289143125,3010,3005,3010,3005,37
|
|
20240717,130900,289031935,3005,3005,3005,3005,4
|
|
20240717,130800,289019915,3010,3010,3010,3010,0
|
|
20240717,130700,289019915,3010,3010,3010,3010,0
|
|
20240717,130600,289019915,3010,3010,3010,3010,0
|
|
20240717,130500,289019915,3010,3010,3010,3010,0
|
|
20240717,130400,289019915,3010,3010,3010,3010,1
|
|
20240717,130300,289016905,3010,3005,3010,3005,10
|
|
20240717,130200,288986850,3005,3005,3005,3005,0
|
|
20240717,130100,288986850,3005,3005,3005,3005,1
|
|
20240717,130000,288983845,3000,3000,3000,3000,0
|
|
20240717,125900,288983845,3000,3000,3000,3000,3770
|
|
20240717,125800,277673845,3000,3000,3000,3000,0
|
|
20240717,125700,277673845,3000,3000,3000,3000,0
|
|
20240717,125600,277673845,3000,3000,3000,3000,0
|
|
20240717,125500,277673845,3000,3000,3000,3000,18
|
|
20240717,125400,277619845,3000,3000,3000,3000,0
|
|
20240717,125300,277619845,3000,3000,3000,3000,30
|
|
20240717,125200,277529845,3000,3000,3000,3000,0
|
|
20240717,125100,277529845,3000,3000,3000,3000,0
|
|
20240717,125000,277529845,3000,2995,3000,2990,1388
|
|
20240717,124900,273373130,2990,2990,2990,2990,1
|
|
20240717,124800,273370140,2995,2995,2995,2990,395
|
|
20240717,124700,272189080,2995,2995,2995,2995,0
|
|
20240717,124600,272189080,2995,2995,2995,2990,4
|
|
20240717,124500,272177105,2990,2995,2995,2990,21
|
|
20240717,124400,272114215,2995,2995,2995,2995,1
|
|
20240717,124300,272111220,2995,2995,2995,2995,0
|
|
20240717,124200,272111220,2995,2995,2995,2990,3
|
|
20240717,124100,272102240,2995,2995,2995,2990,25
|
|
20240717,124000,272027370,2995,2995,2995,2995,1
|
|
20240717,123900,272024375,2995,3000,3000,2985,15082
|
|
20240717,123800,226971355,3005,3005,3005,3005,0
|
|
20240717,123700,226971355,3005,3005,3005,3005,0
|
|
20240717,123600,226971355,3005,3005,3005,3005,2
|
|
20240717,123500,226965345,3005,3005,3005,3005,0
|
|
20240717,123400,226965345,3005,3005,3005,3005,0
|
|
20240717,123300,226965345,3005,3005,3005,3005,0
|
|
20240717,123200,226965345,3005,3005,3005,3005,0
|
|
20240717,123100,226965345,3005,3005,3005,3005,1
|
|
20240717,123000,226962340,3000,3000,3000,3000,0
|
|
20240717,122900,226962340,3000,3000,3000,3000,100
|
|
20240717,122800,226662340,3005,3005,3005,3005,500
|
|
20240717,122700,225159840,3000,3000,3000,3000,214
|
|
20240717,122600,224517840,3000,3000,3000,3000,136
|
|
20240717,122500,224109840,3005,3005,3005,3005,0
|
|
20240717,122400,224109840,3005,3005,3005,3005,1
|
|
20240717,122300,224106835,3000,3005,3005,3000,222
|
|
20240717,122200,223440780,3000,3000,3005,3000,293
|
|
20240717,122100,222561720,3005,3005,3005,3005,0
|
|
20240717,122000,222561720,3005,3005,3005,3005,0
|
|
20240717,121900,222561720,3005,3005,3005,3005,0
|
|
20240717,121800,222561720,3005,3005,3005,3005,2
|
|
20240717,121700,222555710,3005,3005,3005,3005,0
|
|
20240717,121600,222555710,3005,3005,3005,3005,0
|
|
20240717,121500,222555710,3005,3005,3005,3005,0
|
|
20240717,121400,222555710,3005,3005,3005,3005,0
|
|
20240717,121300,222555710,3005,3005,3005,3005,0
|
|
20240717,121200,222555710,3005,3005,3005,3005,0
|
|
20240717,121100,222555710,3005,3005,3005,3005,0
|
|
20240717,121000,222555710,3005,3005,3005,3005,0
|
|
20240717,120900,222555710,3005,3005,3005,3005,0
|
|
20240717,120800,222555710,3005,3005,3005,3005,0
|
|
20240717,120700,222555710,3005,3005,3005,3005,0
|
|
20240717,120600,222555710,3005,3005,3005,3005,1
|
|
20240717,120500,222552705,3000,3000,3000,3000,0
|
|
20240717,120400,222552705,3000,3000,3000,3000,0
|
|
20240717,120300,222552705,3000,3000,3000,3000,0
|
|
20240717,120200,222552705,3000,3000,3000,3000,420
|
|
20240717,120100,221292705,3005,3005,3005,3005,0
|
|
20240717,120000,221292705,3005,3005,3005,3005,0
|
|
20240717,115900,221292705,3005,3005,3005,3005,0
|
|
20240717,115800,221292705,3005,3005,3005,3005,0
|
|
20240717,115700,221292705,3005,3005,3005,3005,0
|
|
20240717,115600,221292705,3005,3005,3005,3005,0
|
|
20240717,115500,221292705,3005,3005,3005,3005,0
|
|
20240717,115400,221292705,3005,3005,3005,3005,0
|
|
20240717,115300,221292705,3005,3005,3005,3005,0
|
|
20240717,115200,221292705,3005,3005,3005,3005,0
|
|
20240717,115100,221292705,3005,3005,3005,3005,1
|
|
20240717,115000,221289700,3010,3010,3010,3010,4
|
|
20240717,114900,221277660,3005,3005,3005,3005,1795
|
|
20240717,114800,215883685,3010,3010,3010,3010,0
|
|
20240717,114700,215883685,3010,3010,3010,3010,0
|
|
20240717,114600,215883685,3010,3010,3010,3010,0
|
|
20240717,114500,215883685,3010,3010,3010,3010,117
|
|
20240717,114400,215531515,3015,3015,3015,3015,0
|
|
20240717,114300,215531515,3015,3015,3015,3015,1
|
|
20240717,114200,215528500,3010,3010,3010,3010,750
|
|
20240717,114100,213271000,3015,3015,3015,3015,0
|
|
20240717,114000,213271000,3015,3015,3015,3015,0
|
|
20240717,113900,213271000,3015,3015,3015,3015,0
|
|
20240717,113800,213271000,3015,3015,3015,3015,0
|
|
20240717,113700,213271000,3015,3015,3015,3015,0
|
|
20240717,113600,213271000,3015,3015,3015,3015,1
|
|
20240717,113500,213267985,3010,3010,3010,3010,1
|
|
20240717,113400,213264975,3010,3010,3010,3010,1
|
|
20240717,113300,213261965,3015,3015,3015,3015,2001
|
|
20240717,113200,207228950,3010,3010,3010,3010,2148
|
|
20240717,113100,200763470,3010,3010,3010,3010,0
|
|
20240717,113000,200763470,3010,3010,3010,3010,1
|
|
20240717,112900,200760460,3005,3005,3005,3005,460
|
|
20240717,112800,199378160,3010,3010,3010,3010,0
|
|
20240717,112700,199378160,3010,3010,3010,3010,0
|
|
20240717,112600,199378160,3010,3005,3010,3005,147
|
|
20240717,112500,198936420,3010,3010,3010,3010,0
|
|
20240717,112400,198936420,3010,3010,3010,3010,1651
|
|
20240717,112300,193966910,3010,3010,3010,3010,0
|
|
20240717,112200,193966910,3010,3010,3010,3010,0
|
|
20240717,112100,193966910,3010,3010,3010,3010,0
|
|
20240717,112000,193966910,3010,3010,3010,3010,0
|
|
20240717,111900,193966910,3010,3010,3010,3010,0
|
|
20240717,111800,193966910,3010,3010,3010,3010,11
|
|
20240717,111700,193933800,3010,3010,3010,3010,0
|
|
20240717,111600,193933800,3010,3010,3010,3010,0
|
|
20240717,111500,193933800,3010,3010,3010,3010,0
|
|
20240717,111400,193933800,3010,3010,3010,3010,0
|
|
20240717,111300,193933800,3010,3010,3010,3010,0
|
|
20240717,111200,193933800,3010,3010,3010,3010,0
|
|
20240717,111100,193933800,3010,3010,3010,3010,1
|
|
20240717,111000,193930790,3005,3005,3005,3005,6
|
|
20240717,110900,193912760,3010,3010,3010,3010,0
|
|
20240717,110800,193912760,3010,3010,3010,3010,0
|
|
20240717,110700,193912760,3010,3010,3010,3010,0
|
|
20240717,110600,193912760,3010,3010,3010,3010,0
|
|
20240717,110500,193912760,3010,3010,3010,3010,0
|
|
20240717,110400,193912760,3010,3010,3010,3010,0
|
|
20240717,110300,193912760,3010,3010,3010,3010,0
|
|
20240717,110200,193912760,3010,3010,3010,3010,0
|
|
20240717,110100,193912760,3010,3010,3010,3010,0
|
|
20240717,110000,193912760,3010,3010,3010,3010,0
|
|
20240717,105900,193912760,3010,3010,3010,3010,0
|
|
20240717,105800,193912760,3010,3010,3010,3010,0
|
|
20240717,105700,193912760,3010,3010,3010,3005,301
|
|
20240717,105600,193006755,3010,3010,3010,3010,0
|
|
20240717,105500,193006755,3010,3010,3010,3010,0
|
|
20240717,105400,193006755,3010,3010,3010,3010,0
|
|
20240717,105300,193006755,3010,3010,3010,3010,0
|
|
20240717,105200,193006755,3010,3010,3010,3010,0
|
|
20240717,105100,193006755,3010,3010,3010,3010,0
|
|
20240717,105000,193006755,3010,3010,3010,3010,0
|
|
20240717,104900,193006755,3010,3005,3010,3005,1090
|
|
20240717,104800,189731300,3005,3005,3005,3005,1
|
|
20240717,104700,189728295,3000,3000,3000,3000,4
|
|
20240717,104600,189716295,3005,3005,3005,3005,0
|
|
20240717,104500,189716295,3005,3005,3005,3005,0
|
|
20240717,104400,189716295,3005,3005,3005,3005,0
|
|
20240717,104300,189716295,3005,3005,3005,3005,0
|
|
20240717,104200,189716295,3005,3005,3005,3005,0
|
|
20240717,104100,189716295,3005,3005,3005,3005,6
|
|
20240717,104000,189698265,3005,3005,3005,3005,0
|
|
20240717,103900,189698265,3005,3005,3005,3005,30
|
|
20240717,103800,189608115,3005,3005,3005,3005,0
|
|
20240717,103700,189608115,3005,3005,3005,3005,0
|
|
20240717,103600,189608115,3005,3005,3005,3005,10
|
|
20240717,103500,189578065,3005,3005,3005,3005,2
|
|
20240717,103400,189572055,3005,3005,3005,3005,1
|
|
20240717,103300,189569050,3005,3005,3005,3005,0
|
|
20240717,103200,189569050,3005,3005,3005,3005,33
|
|
20240717,103100,189469885,3005,3005,3005,3005,10
|
|
20240717,103000,189439835,3005,3005,3005,3005,5
|
|
20240717,102900,189424810,3005,3005,3005,3005,0
|
|
20240717,102800,189424810,3005,3005,3005,3005,0
|
|
20240717,102700,189424810,3005,3005,3005,3005,70
|
|
20240717,102600,189214460,3010,3010,3010,3010,0
|
|
20240717,102500,189214460,3010,3010,3010,3010,0
|
|
20240717,102400,189214460,3010,3010,3010,3010,3
|
|
20240717,102300,189205430,3010,3010,3010,3010,0
|
|
20240717,102200,189205430,3010,3010,3010,3010,2
|
|
20240717,102100,189199410,3010,3010,3010,3010,0
|
|
20240717,102000,189199410,3010,3010,3010,3010,1
|
|
20240717,101900,189196400,3010,3010,3010,3010,1
|
|
20240717,101800,189193390,3015,3015,3015,3015,0
|
|
20240717,101700,189193390,3015,3015,3015,3015,0
|
|
20240717,101600,189193390,3015,3010,3015,3010,7
|
|
20240717,101500,189172315,3005,3010,3015,3005,1931
|
|
20240717,101400,183364650,3010,3010,3010,3010,0
|
|
20240717,101300,183364650,3010,3010,3010,3010,0
|
|
20240717,101200,183364650,3010,3010,3010,3010,0
|
|
20240717,101100,183364650,3010,3010,3010,3010,1
|
|
20240717,101000,183361640,2995,2995,2995,2995,1000
|
|
20240717,100900,180366640,3010,3010,3010,3010,10
|
|
20240717,100800,180336540,3010,3010,3010,3010,215
|
|
20240717,100700,179689390,3010,3010,3010,3010,0
|
|
20240717,100600,179689390,3010,3010,3010,3010,0
|
|
20240717,100500,179689390,3010,3010,3010,3010,0
|
|
20240717,100400,179689390,3010,3010,3010,3010,21
|
|
20240717,100300,179626180,3010,3010,3010,3010,2
|
|
20240717,100200,179620160,3000,3010,3010,3000,140
|
|
20240717,100100,179200150,3010,3010,3010,3010,13
|
|
20240717,100000,179161020,3010,3010,3010,3010,4
|
|
20240717,095900,179148980,3010,3010,3010,3010,1
|
|
20240717,095800,179145970,3010,3010,3010,3010,5
|
|
20240717,095700,179130920,3010,3000,3010,3000,672
|
|
20240717,095600,177114870,3010,3010,3010,3010,7
|
|
20240717,095500,177093800,3010,3010,3010,3010,161
|
|
20240717,095400,176609190,3015,3015,3015,3015,0
|
|
20240717,095300,176609190,3015,3015,3015,3015,0
|
|
20240717,095200,176609190,3015,3015,3015,3015,0
|
|
20240717,095100,176609190,3015,3010,3015,3010,6
|
|
20240717,095000,176591125,3015,3010,3015,3010,11
|
|
20240717,094900,176558010,3000,3005,3005,3000,5000
|
|
20240717,094800,161557990,3005,3005,3005,3005,580
|
|
20240717,094700,159815090,3005,3005,3015,3005,558
|
|
20240717,094600,158138290,3010,3010,3010,3010,791
|
|
20240717,094500,155757380,3015,3015,3015,3015,7
|
|
20240717,094400,155736275,3020,3020,3020,3020,1
|
|
20240717,094300,155733255,3020,3015,3020,3015,2
|
|
20240717,094200,155727220,3020,3020,3020,3020,0
|
|
20240717,094100,155727220,3020,3020,3020,3020,0
|
|
20240717,094000,155727220,3020,3015,3020,3010,301
|
|
20240717,093900,154819460,3015,3015,3015,3015,30
|
|
20240717,093800,154729010,3025,3025,3025,3025,0
|
|
20240717,093700,154729010,3025,3025,3025,3025,0
|
|
20240717,093600,154729010,3025,3025,3025,3025,0
|
|
20240717,093500,154729010,3025,3025,3025,3025,0
|
|
20240717,093400,154729010,3025,3025,3025,3025,0
|
|
20240717,093300,154729010,3025,3025,3025,3025,0
|
|
20240717,093200,154729010,3025,3020,3025,3020,3
|
|
20240717,093100,154719940,3025,3020,3025,3020,11
|
|
20240717,093000,154686715,3015,3025,3025,3015,505
|
|
20240717,092900,153164100,3025,3025,3025,3025,1
|
|
20240717,092800,153161075,3025,3025,3025,3025,0
|
|
20240717,092700,153161075,3025,3025,3025,3025,0
|
|
20240717,092600,153161075,3025,3025,3025,3025,0
|
|
20240717,092500,153161075,3025,3020,3025,3020,4
|
|
20240717,092400,153148990,3030,3030,3030,3030,0
|
|
20240717,092300,153148990,3030,3025,3030,3010,4830
|
|
20240717,092200,138593750,3030,3030,3030,3030,0
|
|
20240717,092100,138593750,3030,3025,3040,3025,5945
|
|
20240717,092000,120577440,3025,3025,3025,3025,200
|
|
20240717,091900,119972440,3025,3025,3025,3025,0
|
|
20240717,091800,119972440,3025,3025,3025,3025,1
|
|
20240717,091700,119969415,3020,3020,3020,3020,40
|
|
20240717,091600,119848615,3025,3020,3025,3020,1014
|
|
20240717,091500,116786280,3020,3020,3020,3020,1000
|
|
20240717,091400,113766280,3020,3020,3020,3020,0
|
|
20240717,091300,113766280,3020,3020,3020,3020,0
|
|
20240717,091200,113766280,3020,3015,3020,3015,381
|
|
20240717,091100,112617560,3020,3020,3020,3020,554
|
|
20240717,091000,110944480,3020,3020,3020,3020,1
|
|
20240717,090900,110941460,3015,3005,3015,3005,3093
|
|
20240717,090800,101626980,3015,3015,3015,3015,0
|
|
20240717,090700,101626980,3015,3015,3015,2990,10537
|
|
20240717,090600,69988315,3030,3030,3030,3030,67
|
|
20240717,090500,69785305,3025,3025,3025,3025,20
|
|
20240717,090400,69724805,3030,3030,3030,3030,0
|
|
20240717,090300,69724805,3030,3030,3030,3025,3141
|
|
20240717,090200,60222775,3045,3015,3045,3015,15532
|
|
20240717,090100,13139255,3010,3000,3010,3000,1108
|
|
20240717,090000,9809500,3000,2985,3000,2985,3283
|