645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194200,160341920,4635,4635,4635,4635,710
|
|
20240718,194100,160341920,4635,4635,4635,4635,0
|
|
20240718,194000,160341920,4635,4635,4635,4635,0
|
|
20240718,193900,160341920,4635,4635,4635,4635,0
|
|
20240718,193800,160341920,4635,4635,4635,4635,0
|
|
20240718,193700,160341920,4635,4635,4635,4635,0
|
|
20240718,193600,160341920,4635,4635,4635,4635,0
|
|
20240718,193500,160341920,4635,4635,4635,4635,0
|
|
20240718,193400,160341920,4635,4635,4635,4635,0
|
|
20240718,193300,160341920,4635,4635,4635,4635,0
|
|
20240718,193200,160341920,4635,4635,4635,4635,0
|
|
20240718,193100,160341920,4635,4635,4635,4635,0
|
|
20240718,193000,160341920,4635,4635,4635,4635,0
|
|
20240718,192900,160341920,4635,4635,4635,4635,0
|
|
20240718,192800,160341920,4635,4635,4635,4635,0
|
|
20240718,192700,160341920,4635,4635,4635,4635,0
|
|
20240718,192600,160341920,4635,4635,4635,4635,0
|
|
20240718,192500,160341920,4635,4635,4635,4635,0
|
|
20240718,192400,160341920,4635,4635,4635,4635,0
|
|
20240718,192300,160341920,4635,4635,4635,4635,0
|
|
20240718,192200,160341920,4635,4635,4635,4635,0
|
|
20240718,192100,160341920,4635,4635,4635,4635,0
|
|
20240718,192000,160341920,4635,4635,4635,4635,0
|
|
20240718,191900,160341920,4635,4635,4635,4635,0
|
|
20240718,191800,160341920,4635,4635,4635,4635,0
|
|
20240718,191700,160341920,4635,4635,4635,4635,0
|
|
20240718,191600,160341920,4635,4635,4635,4635,0
|
|
20240718,191500,160341920,4635,4635,4635,4635,0
|
|
20240718,191400,160341920,4635,4635,4635,4635,0
|
|
20240718,191300,160341920,4635,4635,4635,4635,0
|
|
20240718,191200,160341920,4635,4635,4635,4635,710
|
|
20240718,191100,160341920,4635,4635,4635,4635,0
|
|
20240718,191000,160341920,4635,4635,4635,4635,0
|
|
20240718,190900,160341920,4635,4635,4635,4635,0
|
|
20240718,190800,160341920,4635,4635,4635,4635,0
|
|
20240718,190700,160341920,4635,4635,4635,4635,0
|
|
20240718,190600,160341920,4635,4635,4635,4635,0
|
|
20240718,190500,160341920,4635,4635,4635,4635,0
|
|
20240718,190400,160341920,4635,4635,4635,4635,0
|
|
20240718,190300,160341920,4635,4635,4635,4635,0
|
|
20240718,190200,160341920,4635,4635,4635,4635,0
|
|
20240718,190100,160341920,4635,4635,4635,4635,0
|
|
20240718,190000,160341920,4635,4635,4635,4635,0
|
|
20240718,185900,160341920,4635,4635,4635,4635,0
|
|
20240718,185800,160341920,4635,4635,4635,4635,0
|
|
20240718,185700,160341920,4635,4635,4635,4635,0
|
|
20240718,185600,160341920,4635,4635,4635,4635,0
|
|
20240718,185500,160341920,4635,4635,4635,4635,0
|
|
20240718,185400,160341920,4635,4635,4635,4635,0
|
|
20240718,185300,160341920,4635,4635,4635,4635,0
|
|
20240718,185200,160341920,4635,4635,4635,4635,0
|
|
20240718,185100,160341920,4635,4635,4635,4635,0
|
|
20240718,185000,160341920,4635,4635,4635,4635,0
|
|
20240718,184900,160341920,4635,4635,4635,4635,0
|
|
20240718,184800,160341920,4635,4635,4635,4635,0
|
|
20240718,184700,160341920,4635,4635,4635,4635,0
|
|
20240718,184600,160341920,4635,4635,4635,4635,0
|
|
20240718,184500,160341920,4635,4635,4635,4635,0
|
|
20240718,184400,160341920,4635,4635,4635,4635,0
|
|
20240718,184300,160341920,4635,4635,4635,4635,0
|
|
20240718,184200,160341920,4635,4635,4635,4635,710
|
|
20240718,184100,160341920,4635,4635,4635,4635,0
|
|
20240718,184000,160341920,4635,4635,4635,4635,0
|
|
20240718,183900,160341920,4635,4635,4635,4635,0
|
|
20240718,183800,160341920,4635,4635,4635,4635,0
|
|
20240718,183700,160341920,4635,4635,4635,4635,0
|
|
20240718,183600,160341920,4635,4635,4635,4635,0
|
|
20240718,183500,160341920,4635,4635,4635,4635,0
|
|
20240718,183400,160341920,4635,4635,4635,4635,0
|
|
20240718,183300,160341920,4635,4635,4635,4635,0
|
|
20240718,183200,160341920,4635,4635,4635,4635,0
|
|
20240718,183100,160341920,4635,4635,4635,4635,0
|
|
20240718,183000,160341920,4635,4635,4635,4635,0
|
|
20240718,182900,160341920,4635,4635,4635,4635,0
|
|
20240718,182800,160341920,4635,4635,4635,4635,0
|
|
20240718,182700,160341920,4635,4635,4635,4635,0
|
|
20240718,182600,160341920,4635,4635,4635,4635,0
|
|
20240718,182500,160341920,4635,4635,4635,4635,0
|
|
20240718,182400,160341920,4635,4635,4635,4635,0
|
|
20240718,182300,160341920,4635,4635,4635,4635,0
|
|
20240718,182200,160341920,4635,4635,4635,4635,0
|
|
20240718,182100,160341920,4635,4635,4635,4635,0
|
|
20240718,182000,160341920,4635,4635,4635,4635,0
|
|
20240718,181900,160341920,4635,4635,4635,4635,0
|
|
20240718,181800,160341920,4635,4635,4635,4635,0
|
|
20240718,181700,160341920,4635,4635,4635,4635,0
|
|
20240718,181600,160341920,4635,4635,4635,4635,0
|
|
20240718,181500,160341920,4635,4635,4635,4635,0
|
|
20240718,181400,160341920,4635,4635,4635,4635,0
|
|
20240718,181300,160341920,4635,4635,4635,4635,0
|
|
20240718,181200,160341920,4635,4635,4635,4635,710
|
|
20240718,181100,160341920,4635,4635,4635,4635,0
|
|
20240718,181000,160341920,4635,4635,4635,4635,0
|
|
20240718,180900,160341920,4635,4635,4635,4635,0
|
|
20240718,180800,160341920,4635,4635,4635,4635,0
|
|
20240718,180700,160341920,4635,4635,4635,4635,0
|
|
20240718,180600,160341920,4635,4635,4635,4635,0
|
|
20240718,180500,160341920,4635,4635,4635,4635,0
|
|
20240718,180400,160341920,4635,4635,4635,4635,0
|
|
20240718,180300,160341920,4635,4635,4635,4635,0
|
|
20240718,180200,160341920,4635,4635,4635,4635,0
|
|
20240718,180100,160341920,4635,4635,4635,4635,0
|
|
20240718,180000,160341920,4635,4635,4635,4635,0
|
|
20240718,175900,160341920,4635,4635,4635,4635,0
|
|
20240718,175800,160341920,4635,4635,4635,4635,0
|
|
20240718,175700,160341920,4635,4635,4635,4635,0
|
|
20240718,175600,160341920,4635,4635,4635,4635,0
|
|
20240718,175500,160341920,4635,4635,4635,4635,0
|
|
20240718,175400,160341920,4635,4635,4635,4635,0
|
|
20240718,175300,160341920,4635,4635,4635,4635,0
|
|
20240718,175200,160341920,4635,4635,4635,4635,0
|
|
20240718,175100,160341920,4635,4635,4635,4635,0
|
|
20240718,175000,160341920,4635,4635,4635,4635,0
|
|
20240718,174900,160341920,4635,4635,4635,4635,0
|
|
20240718,174800,160341920,4635,4635,4635,4635,0
|
|
20240718,174700,160341920,4635,4635,4635,4635,0
|
|
20240718,174600,160341920,4635,4635,4635,4635,0
|
|
20240718,174500,160341920,4635,4635,4635,4635,0
|
|
20240718,174400,160341920,4635,4635,4635,4635,0
|
|
20240718,174300,160341920,4635,4635,4635,4635,0
|
|
20240718,174200,160341920,4635,4635,4635,4635,710
|
|
20240718,174100,160341920,4635,4635,4635,4635,0
|
|
20240718,174000,160341920,4635,4635,4635,4635,0
|
|
20240718,173900,160341920,4635,4635,4635,4635,0
|
|
20240718,173800,160341920,4635,4635,4635,4635,0
|
|
20240718,173700,160341920,4635,4635,4635,4635,0
|
|
20240718,173600,160341920,4635,4635,4635,4635,0
|
|
20240718,173500,160341920,4635,4635,4635,4635,0
|
|
20240718,173400,160341920,4635,4635,4635,4635,0
|
|
20240718,173300,160341920,4635,4635,4635,4635,0
|
|
20240718,173200,160341920,4635,4635,4635,4635,0
|
|
20240718,173100,160341920,4635,4635,4635,4635,0
|
|
20240718,173000,160341920,4635,4635,4635,4635,0
|
|
20240718,172900,160341920,4635,4635,4635,4635,0
|
|
20240718,172800,160341920,4635,4635,4635,4635,0
|
|
20240718,172700,160341920,4635,4635,4635,4635,0
|
|
20240718,172600,160341920,4635,4635,4635,4635,0
|
|
20240718,172500,160341920,4635,4635,4635,4635,0
|
|
20240718,172400,160341920,4635,4635,4635,4635,0
|
|
20240718,172300,160341920,4635,4635,4635,4635,0
|
|
20240718,172200,160341920,4635,4635,4635,4635,0
|
|
20240718,172100,160341920,4635,4635,4635,4635,0
|
|
20240718,172000,160341920,4635,4635,4635,4635,0
|
|
20240718,171900,160341920,4635,4635,4635,4635,0
|
|
20240718,171800,160341920,4635,4635,4635,4635,0
|
|
20240718,171700,160341920,4635,4635,4635,4635,0
|
|
20240718,171600,160341920,4635,4635,4635,4635,0
|
|
20240718,171500,160341920,4635,4635,4635,4635,0
|
|
20240718,171400,160341920,4635,4635,4635,4635,0
|
|
20240718,171300,160341920,4635,4635,4635,4635,0
|
|
20240718,171200,160341920,4635,4635,4635,4635,710
|
|
20240718,171100,160341920,4635,4635,4635,4635,0
|
|
20240718,171000,160341920,4635,4635,4635,4635,0
|
|
20240718,170900,160341920,4635,4635,4635,4635,0
|
|
20240718,170800,160341920,4635,4635,4635,4635,0
|
|
20240718,170700,160341920,4635,4635,4635,4635,0
|
|
20240718,170600,160341920,4635,4635,4635,4635,0
|
|
20240718,170500,160341920,4635,4635,4635,4635,0
|
|
20240718,170400,160341920,4635,4635,4635,4635,0
|
|
20240718,170300,160341920,4635,4635,4635,4635,0
|
|
20240718,170200,160341920,4635,4635,4635,4635,0
|
|
20240718,170100,160341920,4635,4635,4635,4635,0
|
|
20240718,170000,160341920,4635,4635,4635,4635,0
|
|
20240718,165900,160341920,4635,4635,4635,4635,0
|
|
20240718,165800,160341920,4635,4635,4635,4635,0
|
|
20240718,165700,160341920,4635,4635,4635,4635,0
|
|
20240718,165600,160341920,4635,4635,4635,4635,0
|
|
20240718,165500,160341920,4635,4635,4635,4635,0
|
|
20240718,165400,160341920,4635,4635,4635,4635,0
|
|
20240718,165300,160341920,4635,4635,4635,4635,0
|
|
20240718,165200,160341920,4635,4635,4635,4635,0
|
|
20240718,165100,160341920,4635,4635,4635,4635,0
|
|
20240718,165000,160341920,4635,4635,4635,4635,0
|
|
20240718,164900,160341920,4635,4635,4635,4635,0
|
|
20240718,164800,160341920,4635,4635,4635,4635,0
|
|
20240718,164700,160341920,4635,4635,4635,4635,0
|
|
20240718,164600,160341920,4635,4635,4635,4635,0
|
|
20240718,164500,160341920,4635,4635,4635,4635,0
|
|
20240718,164400,160341920,4635,4635,4635,4635,0
|
|
20240718,164300,160341920,4635,4635,4635,4635,0
|
|
20240718,164200,160341920,4635,4635,4635,4635,710
|
|
20240718,164100,160341920,4635,4635,4635,4635,0
|
|
20240718,164000,160341920,4635,4635,4635,4635,0
|
|
20240718,163900,160341920,4635,4635,4635,4635,0
|
|
20240718,163800,160341920,4635,4635,4635,4635,0
|
|
20240718,163700,160341920,4635,4635,4635,4635,0
|
|
20240718,163600,160341920,4635,4635,4635,4635,0
|
|
20240718,163500,160341920,4635,4635,4635,4635,0
|
|
20240718,163400,160341920,4635,4635,4635,4635,0
|
|
20240718,163300,160341920,4635,4635,4635,4635,0
|
|
20240718,163200,160341920,4635,4635,4635,4635,0
|
|
20240718,163100,160341920,4635,4635,4635,4635,0
|
|
20240718,163000,160341920,4635,4635,4635,4635,0
|
|
20240718,162900,160341920,4635,4635,4635,4635,0
|
|
20240718,162800,160341920,4635,4635,4635,4635,0
|
|
20240718,162700,160341920,4635,4635,4635,4635,0
|
|
20240718,162600,160341920,4635,4635,4635,4635,0
|
|
20240718,162500,160341920,4635,4635,4635,4635,0
|
|
20240718,162400,160341920,4635,4635,4635,4635,0
|
|
20240718,162300,160341920,4635,4635,4635,4635,0
|
|
20240718,162200,160341920,4635,4635,4635,4635,0
|
|
20240718,162100,160341920,4635,4635,4635,4635,0
|
|
20240718,162000,160341920,4635,4635,4635,4635,0
|
|
20240718,161900,160341920,4635,4635,4635,4635,0
|
|
20240718,161800,160341920,4635,4635,4635,4635,0
|
|
20240718,161700,160341920,4635,4635,4635,4635,0
|
|
20240718,161600,160341920,4635,4635,4635,4635,0
|
|
20240718,161500,160341920,4635,4635,4635,4635,0
|
|
20240718,161400,160341920,4635,4635,4635,4635,0
|
|
20240718,161300,160341920,4635,4635,4635,4635,0
|
|
20240718,161200,160341920,4635,4635,4635,4635,710
|
|
20240718,161100,160341920,4635,4635,4635,4635,0
|
|
20240718,161000,160341920,4635,4635,4635,4635,0
|
|
20240718,160900,160341920,4635,4635,4635,4635,0
|
|
20240718,160800,160341920,4635,4635,4635,4635,0
|
|
20240718,160700,160341920,4635,4635,4635,4635,0
|
|
20240718,160600,160341920,4635,4635,4635,4635,0
|
|
20240718,160500,160341920,4635,4635,4635,4635,0
|
|
20240718,160400,160341920,4635,4635,4635,4635,0
|
|
20240718,160300,160341920,4635,4635,4635,4635,0
|
|
20240718,160200,160341920,4635,4635,4635,4635,0
|
|
20240718,160100,160341920,4635,4635,4635,4635,0
|
|
20240718,160000,160341920,4635,4635,4635,4635,0
|
|
20240718,155900,160341920,4635,4635,4635,4635,0
|
|
20240718,155800,160341920,4635,4635,4635,4635,0
|
|
20240718,155700,160341920,4635,4635,4635,4635,0
|
|
20240718,155600,160341920,4635,4635,4635,4635,0
|
|
20240718,155500,160341920,4635,4635,4635,4635,0
|
|
20240718,155400,160341920,4635,4635,4635,4635,0
|
|
20240718,155300,160341920,4635,4635,4635,4635,0
|
|
20240718,155200,160341920,4635,4635,4635,4635,0
|
|
20240718,155100,160341920,4635,4635,4635,4635,0
|
|
20240718,155000,160341920,4635,4635,4635,4635,0
|
|
20240718,154900,160341920,4635,4635,4635,4635,0
|
|
20240718,154800,160341920,4635,4635,4635,4635,0
|
|
20240718,154700,160341920,4635,4635,4635,4635,0
|
|
20240718,154600,160341920,4635,4635,4635,4635,0
|
|
20240718,154500,160341920,4635,4635,4635,4635,0
|
|
20240718,154400,160341920,4635,4635,4635,4635,0
|
|
20240718,154300,160341920,4635,4635,4635,4635,0
|
|
20240718,154200,160341920,4635,4635,4635,4635,710
|
|
20240718,154100,160341920,4635,4635,4635,4635,0
|
|
20240718,154000,160341920,4635,4635,4635,4635,0
|
|
20240718,153900,160341920,4635,4635,4635,4635,0
|
|
20240718,153800,160341920,4635,4635,4635,4635,0
|
|
20240718,153700,160341920,4635,4635,4635,4635,0
|
|
20240718,153600,160341920,4635,4635,4635,4635,0
|
|
20240718,153500,160341920,4635,4635,4635,4635,0
|
|
20240718,153400,160341920,4635,4635,4635,4635,0
|
|
20240718,153300,160341920,4635,4635,4635,4635,0
|
|
20240718,153200,160341920,4635,4635,4635,4635,0
|
|
20240718,153100,160341920,4635,4635,4635,4635,0
|
|
20240718,153000,160341920,4635,4635,4635,4635,710
|
|
20240718,152900,157051070,4635,4635,4635,4635,0
|
|
20240718,152800,157051070,4635,4635,4635,4635,0
|
|
20240718,152700,157051070,4635,4635,4635,4635,0
|
|
20240718,152600,157051070,4635,4635,4635,4635,0
|
|
20240718,152500,157051070,4635,4635,4635,4635,0
|
|
20240718,152400,157051070,4635,4635,4635,4635,0
|
|
20240718,152300,157051070,4635,4635,4635,4635,0
|
|
20240718,152200,157051070,4635,4635,4635,4635,0
|
|
20240718,152100,157051070,4635,4635,4635,4635,0
|
|
20240718,152000,157051070,4635,4635,4635,4635,0
|
|
20240718,151900,157051070,4635,4645,4645,4635,47
|
|
20240718,151800,156832885,4645,4645,4645,4645,0
|
|
20240718,151700,156832885,4645,4645,4645,4645,0
|
|
20240718,151600,156832885,4645,4645,4645,4645,0
|
|
20240718,151500,156832885,4645,4645,4645,4645,0
|
|
20240718,151400,156832885,4645,4645,4645,4645,0
|
|
20240718,151300,156832885,4645,4645,4645,4645,32
|
|
20240718,151200,156684245,4645,4645,4645,4645,0
|
|
20240718,151100,156684245,4645,4645,4645,4645,21
|
|
20240718,151000,156586700,4645,4645,4645,4645,0
|
|
20240718,150900,156586700,4645,4645,4645,4645,0
|
|
20240718,150800,156586700,4645,4645,4645,4645,0
|
|
20240718,150700,156586700,4645,4645,4645,4645,0
|
|
20240718,150600,156586700,4645,4645,4645,4645,0
|
|
20240718,150500,156586700,4645,4645,4645,4645,0
|
|
20240718,150400,156586700,4645,4645,4645,4645,1
|
|
20240718,150300,156582055,4630,4630,4630,4630,0
|
|
20240718,150200,156582055,4630,4630,4630,4630,0
|
|
20240718,150100,156582055,4630,4630,4630,4630,0
|
|
20240718,150000,156582055,4630,4625,4630,4625,34
|
|
20240718,145900,156424785,4630,4630,4630,4630,10
|
|
20240718,145800,156378485,4625,4625,4625,4625,0
|
|
20240718,145700,156378485,4625,4625,4625,4625,0
|
|
20240718,145600,156378485,4625,4625,4625,4625,30
|
|
20240718,145500,156239735,4625,4625,4625,4625,0
|
|
20240718,145400,156239735,4625,4625,4625,4625,0
|
|
20240718,145300,156239735,4625,4625,4625,4625,30
|
|
20240718,145200,156100985,4630,4630,4630,4630,0
|
|
20240718,145100,156100985,4630,4630,4630,4630,2
|
|
20240718,145000,156091725,4625,4625,4625,4625,0
|
|
20240718,144900,156091725,4625,4625,4625,4625,30
|
|
20240718,144800,155952975,4630,4630,4630,4630,28
|
|
20240718,144700,155823335,4630,4630,4630,4630,6
|
|
20240718,144600,155795555,4625,4625,4625,4625,30
|
|
20240718,144500,155656805,4625,4625,4625,4625,0
|
|
20240718,144400,155656805,4625,4625,4625,4625,0
|
|
20240718,144300,155656805,4625,4625,4625,4625,0
|
|
20240718,144200,155656805,4625,4625,4625,4625,30
|
|
20240718,144100,155518055,4645,4645,4645,4645,0
|
|
20240718,144000,155518055,4645,4645,4645,4645,0
|
|
20240718,143900,155518055,4645,4625,4645,4625,530
|
|
20240718,143800,153056805,4625,4625,4625,4625,0
|
|
20240718,143700,153056805,4625,4625,4625,4625,0
|
|
20240718,143600,153056805,4625,4625,4625,4625,0
|
|
20240718,143500,153056805,4625,4625,4625,4625,31
|
|
20240718,143400,152913430,4620,4620,4620,4620,0
|
|
20240718,143300,152913430,4620,4620,4620,4620,0
|
|
20240718,143200,152913430,4620,4620,4620,4620,30
|
|
20240718,143100,152774830,4620,4620,4620,4620,0
|
|
20240718,143000,152774830,4620,4620,4620,4620,0
|
|
20240718,142900,152774830,4620,4620,4620,4620,0
|
|
20240718,142800,152774830,4620,4620,4620,4620,476
|
|
20240718,142700,150575710,4620,4620,4620,4620,40
|
|
20240718,142600,150390910,4615,4615,4615,4615,0
|
|
20240718,142500,150390910,4615,4615,4615,4615,30
|
|
20240718,142400,150252460,4620,4620,4620,4620,225
|
|
20240718,142300,149212960,4620,4620,4620,4620,1897
|
|
20240718,142200,140448820,4625,4630,4630,4625,2892
|
|
20240718,142100,127073295,4625,4645,4645,4625,31
|
|
20240718,142000,126929900,4625,4625,4625,4625,0
|
|
20240718,141900,126929900,4625,4625,4625,4625,0
|
|
20240718,141800,126929900,4625,4625,4625,4625,30
|
|
20240718,141700,126791150,4625,4625,4625,4625,0
|
|
20240718,141600,126791150,4625,4625,4625,4625,553
|
|
20240718,141500,124233525,4625,4625,4625,4625,3057
|
|
20240718,141400,110094900,4625,4630,4630,4625,32
|
|
20240718,141300,109946890,4630,4630,4630,4630,1
|
|
20240718,141200,109942260,4630,4630,4630,4630,444
|
|
20240718,141100,107886540,4630,4635,4635,4630,3195
|
|
20240718,141000,93088990,4635,4635,4635,4635,0
|
|
20240718,140900,93088990,4635,4635,4635,4635,0
|
|
20240718,140800,93088990,4635,4635,4635,4635,0
|
|
20240718,140700,93088990,4635,4635,4635,4635,30
|
|
20240718,140600,92949940,4635,4635,4635,4635,12
|
|
20240718,140500,92894320,4635,4635,4635,4635,0
|
|
20240718,140400,92894320,4635,4635,4635,4635,30
|
|
20240718,140300,92755270,4635,4635,4635,4635,0
|
|
20240718,140200,92755270,4635,4635,4635,4635,0
|
|
20240718,140100,92755270,4635,4630,4635,4630,50
|
|
20240718,140000,92523670,4630,4630,4630,4630,0
|
|
20240718,135900,92523670,4630,4630,4630,4630,0
|
|
20240718,135800,92523670,4630,4630,4630,4630,214
|
|
20240718,135700,91532850,4630,4630,4630,4630,30
|
|
20240718,135600,91393950,4630,4630,4630,4630,500
|
|
20240718,135500,89078950,4630,4630,4630,4630,0
|
|
20240718,135400,89078950,4630,4630,4630,4630,30
|
|
20240718,135300,88940050,4635,4635,4635,4635,0
|
|
20240718,135200,88940050,4635,4635,4635,4635,0
|
|
20240718,135100,88940050,4635,4635,4635,4635,0
|
|
20240718,135000,88940050,4635,4650,4650,4635,30
|
|
20240718,134900,88800700,4630,4630,4630,4630,122
|
|
20240718,134800,88235840,4635,4635,4635,4630,75
|
|
20240718,134700,87888350,4635,4635,4635,4635,30
|
|
20240718,134600,87749300,4650,4645,4650,4645,50
|
|
20240718,134500,87516925,4635,4635,4635,4635,0
|
|
20240718,134400,87516925,4635,4635,4635,4635,0
|
|
20240718,134300,87516925,4635,4630,4635,4630,38
|
|
20240718,134200,87340835,4635,4635,4635,4635,3
|
|
20240718,134100,87326930,4635,4635,4635,4635,0
|
|
20240718,134000,87326930,4635,4635,4635,4635,30
|
|
20240718,133900,87187880,4635,4635,4635,4635,0
|
|
20240718,133800,87187880,4635,4635,4635,4635,0
|
|
20240718,133700,87187880,4635,4635,4635,4635,0
|
|
20240718,133600,87187880,4635,4635,4635,4635,30
|
|
20240718,133500,87048830,4635,4635,4635,4635,0
|
|
20240718,133400,87048830,4635,4635,4635,4635,0
|
|
20240718,133300,87048830,4635,4635,4635,4635,30
|
|
20240718,133200,86909780,4635,4635,4635,4635,0
|
|
20240718,133100,86909780,4635,4635,4635,4635,0
|
|
20240718,133000,86909780,4635,4635,4635,4635,0
|
|
20240718,132900,86909780,4635,4635,4635,4635,30
|
|
20240718,132800,86770730,4635,4635,4635,4635,0
|
|
20240718,132700,86770730,4635,4635,4635,4635,0
|
|
20240718,132600,86770730,4635,4635,4635,4635,30
|
|
20240718,132500,86631680,4635,4635,4635,4635,0
|
|
20240718,132400,86631680,4635,4635,4635,4635,0
|
|
20240718,132300,86631680,4635,4635,4635,4635,0
|
|
20240718,132200,86631680,4635,4635,4635,4635,30
|
|
20240718,132100,86492630,4635,4635,4635,4635,0
|
|
20240718,132000,86492630,4635,4635,4635,4635,0
|
|
20240718,131900,86492630,4635,4635,4635,4635,30
|
|
20240718,131800,86353580,4645,4645,4645,4645,1
|
|
20240718,131700,86348935,4635,4635,4635,4635,0
|
|
20240718,131600,86348935,4635,4635,4635,4635,0
|
|
20240718,131500,86348935,4635,4635,4635,4635,30
|
|
20240718,131400,86209885,4635,4635,4635,4635,0
|
|
20240718,131300,86209885,4635,4635,4635,4635,0
|
|
20240718,131200,86209885,4635,4635,4635,4635,30
|
|
20240718,131100,86070835,4635,4635,4635,4635,0
|
|
20240718,131000,86070835,4635,4635,4635,4635,0
|
|
20240718,130900,86070835,4635,4640,4640,4635,43
|
|
20240718,130800,85871505,4645,4650,4650,4645,5
|
|
20240718,130700,85848275,4650,4650,4650,4650,0
|
|
20240718,130600,85848275,4650,4650,4650,4650,1
|
|
20240718,130500,85843625,4635,4635,4635,4635,30
|
|
20240718,130400,85704575,4635,4635,4635,4635,0
|
|
20240718,130300,85704575,4635,4635,4635,4635,0
|
|
20240718,130200,85704575,4635,4635,4635,4635,530
|
|
20240718,130100,83248025,4635,4635,4635,4635,0
|
|
20240718,130000,83248025,4635,4635,4635,4635,0
|
|
20240718,125900,83248025,4635,4635,4635,4635,0
|
|
20240718,125800,83248025,4635,4635,4635,4635,30
|
|
20240718,125700,83108975,4650,4640,4650,4640,8
|
|
20240718,125600,83071845,4635,4635,4635,4635,0
|
|
20240718,125500,83071845,4635,4635,4635,4635,30
|
|
20240718,125400,82932795,4635,4635,4635,4635,0
|
|
20240718,125300,82932795,4635,4635,4635,4635,0
|
|
20240718,125200,82932795,4635,4635,4635,4635,0
|
|
20240718,125100,82932795,4635,4635,4635,4635,30
|
|
20240718,125000,82793745,4635,4635,4635,4635,257
|
|
20240718,124900,81602550,4635,4635,4635,4635,0
|
|
20240718,124800,81602550,4635,4635,4635,4635,30
|
|
20240718,124700,81463500,4640,4640,4640,4640,0
|
|
20240718,124600,81463500,4640,4640,4640,4640,20
|
|
20240718,124500,81370700,4635,4635,4635,4635,0
|
|
20240718,124400,81370700,4635,4635,4640,4635,32
|
|
20240718,124300,81222375,4635,4635,4635,4635,0
|
|
20240718,124200,81222375,4635,4635,4635,4635,0
|
|
20240718,124100,81222375,4635,4635,4635,4635,30
|
|
20240718,124000,81083325,4640,4640,4640,4640,1
|
|
20240718,123900,81078685,4635,4635,4635,4635,0
|
|
20240718,123800,81078685,4635,4635,4635,4635,0
|
|
20240718,123700,81078685,4635,4650,4650,4635,22
|
|
20240718,123600,80976665,4650,4650,4650,4650,1
|
|
20240718,123500,80972015,4640,4640,4640,4640,1
|
|
20240718,123400,80967375,4635,4635,4635,4635,30
|
|
20240718,123300,80828325,4640,4640,4640,4640,8
|
|
20240718,123200,80791205,4635,4635,4635,4635,0
|
|
20240718,123100,80791205,4635,4635,4635,4635,0
|
|
20240718,123000,80791205,4635,4635,4635,4635,30
|
|
20240718,122900,80652155,4635,4635,4635,4635,0
|
|
20240718,122800,80652155,4635,4635,4635,4635,0
|
|
20240718,122700,80652155,4635,4640,4640,4635,521
|
|
20240718,122600,78237215,4635,4635,4635,4635,0
|
|
20240718,122500,78237215,4635,4635,4635,4635,0
|
|
20240718,122400,78237215,4635,4635,4635,4635,0
|
|
20240718,122300,78237215,4635,4635,4635,4635,30
|
|
20240718,122200,78098165,4635,4635,4635,4635,0
|
|
20240718,122100,78098165,4635,4635,4635,4635,0
|
|
20240718,122000,78098165,4635,4635,4635,4635,30
|
|
20240718,121900,77959115,4635,4635,4635,4635,0
|
|
20240718,121800,77959115,4635,4635,4635,4635,0
|
|
20240718,121700,77959115,4635,4635,4635,4635,0
|
|
20240718,121600,77959115,4635,4650,4650,4635,33
|
|
20240718,121500,77806115,4650,4650,4650,4650,0
|
|
20240718,121400,77806115,4650,4650,4650,4650,0
|
|
20240718,121300,77806115,4650,4635,4650,4635,40
|
|
20240718,121200,77620565,4635,4635,4635,4635,0
|
|
20240718,121100,77620565,4635,4635,4635,4635,0
|
|
20240718,121000,77620565,4635,4635,4635,4635,0
|
|
20240718,120900,77620565,4635,4635,4635,4635,30
|
|
20240718,120800,77481515,4635,4635,4635,4635,0
|
|
20240718,120700,77481515,4635,4635,4635,4635,0
|
|
20240718,120600,77481515,4635,4635,4635,4635,30
|
|
20240718,120500,77342465,4635,4635,4635,4635,0
|
|
20240718,120400,77342465,4635,4635,4635,4635,0
|
|
20240718,120300,77342465,4635,4635,4635,4635,630
|
|
20240718,120200,74422415,4635,4635,4635,4635,0
|
|
20240718,120100,74422415,4635,4635,4635,4635,0
|
|
20240718,120000,74422415,4635,4635,4635,4635,0
|
|
20240718,115900,74422415,4635,4635,4635,4635,30
|
|
20240718,115800,74283365,4635,4635,4635,4635,0
|
|
20240718,115700,74283365,4635,4635,4635,4635,0
|
|
20240718,115600,74283365,4635,4635,4635,4635,30
|
|
20240718,115500,74144315,4635,4635,4635,4635,1
|
|
20240718,115400,74139680,4635,4635,4635,4635,0
|
|
20240718,115300,74139680,4635,4635,4635,4635,0
|
|
20240718,115200,74139680,4635,4635,4635,4635,30
|
|
20240718,115100,74000630,4635,4635,4635,4635,0
|
|
20240718,115000,74000630,4635,4635,4635,4635,0
|
|
20240718,114900,74000630,4635,4635,4635,4635,30
|
|
20240718,114800,73861580,4635,4635,4635,4635,0
|
|
20240718,114700,73861580,4635,4635,4635,4635,60
|
|
20240718,114600,73583480,4630,4630,4630,4630,0
|
|
20240718,114500,73583480,4630,4630,4630,4630,30
|
|
20240718,114400,73444580,4630,4630,4630,4630,0
|
|
20240718,114300,73444580,4630,4630,4630,4630,0
|
|
20240718,114200,73444580,4630,4640,4640,4630,10030
|
|
20240718,114100,26990165,4640,4640,4640,4640,0
|
|
20240718,114000,26990165,4640,4640,4640,4640,0
|
|
20240718,113900,26990165,4640,4640,4640,4640,0
|
|
20240718,113800,26990165,4640,4650,4650,4640,31
|
|
20240718,113700,26846315,4635,4635,4635,4635,0
|
|
20240718,113600,26846315,4635,4635,4635,4635,0
|
|
20240718,113500,26846315,4635,4635,4635,4635,30
|
|
20240718,113400,26707265,4640,4640,4640,4640,39
|
|
20240718,113300,26526305,4640,4640,4640,4640,0
|
|
20240718,113200,26526305,4640,4640,4640,4640,0
|
|
20240718,113100,26526305,4640,4640,4640,4640,45
|
|
20240718,113000,26317505,4640,4640,4640,4640,0
|
|
20240718,112900,26317505,4640,4640,4640,4640,0
|
|
20240718,112800,26317505,4640,4640,4640,4640,30
|
|
20240718,112700,26178305,4645,4645,4645,4645,0
|
|
20240718,112600,26178305,4645,4645,4645,4645,500
|
|
20240718,112500,23855805,4645,4645,4645,4645,0
|
|
20240718,112400,23855805,4645,4650,4650,4645,11
|
|
20240718,112300,23804705,4645,4645,4645,4645,10
|
|
20240718,112200,23758255,4645,4645,4645,4645,0
|
|
20240718,112100,23758255,4645,4645,4645,4645,21
|
|
20240718,112000,23660710,4650,4650,4650,4650,0
|
|
20240718,111900,23660710,4650,4650,4650,4650,0
|
|
20240718,111800,23660710,4650,4650,4650,4650,0
|
|
20240718,111700,23660710,4650,4655,4655,4650,240
|
|
20240718,111600,22543560,4655,4655,4655,4655,0
|
|
20240718,111500,22543560,4655,4655,4655,4655,10
|
|
20240718,111400,22497010,4650,4655,4655,4650,40
|
|
20240718,111300,22310960,4655,4655,4655,4655,0
|
|
20240718,111200,22310960,4655,4655,4655,4655,10
|
|
20240718,111100,22264410,4645,4640,4645,4640,39
|
|
20240718,111000,22083305,4645,4645,4645,4645,11
|
|
20240718,110900,22032210,4645,4645,4645,4645,0
|
|
20240718,110800,22032210,4645,4645,4645,4645,1
|
|
20240718,110700,22027565,4640,4640,4640,4640,30
|
|
20240718,110600,21888365,4640,4640,4640,4640,0
|
|
20240718,110500,21888365,4640,4640,4640,4640,0
|
|
20240718,110400,21888365,4640,4640,4640,4640,30
|
|
20240718,110300,21749165,4640,4640,4640,4640,350
|
|
20240718,110200,20125165,4645,4645,4645,4645,0
|
|
20240718,110100,20125165,4645,4645,4645,4645,0
|
|
20240718,110000,20125165,4645,4645,4645,4645,19
|
|
20240718,105900,20036910,4645,4645,4645,4645,0
|
|
20240718,105800,20036910,4645,4645,4645,4645,0
|
|
20240718,105700,20036910,4645,4645,4645,4645,30
|
|
20240718,105600,19897560,4645,4645,4645,4645,0
|
|
20240718,105500,19897560,4645,4645,4645,4645,1
|
|
20240718,105400,19892915,4640,4640,4640,4640,0
|
|
20240718,105300,19892915,4640,4640,4640,4640,30
|
|
20240718,105200,19753715,4640,4640,4640,4640,0
|
|
20240718,105100,19753715,4640,4640,4640,4640,0
|
|
20240718,105000,19753715,4640,4640,4640,4640,33
|
|
20240718,104900,19600595,4640,4640,4640,4640,0
|
|
20240718,104800,19600595,4640,4640,4640,4640,0
|
|
20240718,104700,19600595,4640,4640,4640,4640,0
|
|
20240718,104600,19600595,4640,4640,4640,4640,30
|
|
20240718,104500,19461395,4640,4640,4640,4640,0
|
|
20240718,104400,19461395,4640,4640,4640,4640,0
|
|
20240718,104300,19461395,4640,4640,4640,4640,30
|
|
20240718,104200,19322195,4640,4640,4640,4640,0
|
|
20240718,104100,19322195,4640,4640,4640,4640,0
|
|
20240718,104000,19322195,4640,4640,4640,4640,0
|
|
20240718,103900,19322195,4640,4640,4640,4640,30
|
|
20240718,103800,19182995,4640,4640,4640,4640,0
|
|
20240718,103700,19182995,4640,4640,4640,4640,0
|
|
20240718,103600,19182995,4640,4640,4640,4640,30
|
|
20240718,103500,19043795,4655,4655,4655,4655,0
|
|
20240718,103400,19043795,4655,4650,4655,4650,100
|
|
20240718,103300,18578375,4640,4640,4640,4640,0
|
|
20240718,103200,18578375,4640,4640,4640,4640,30
|
|
20240718,103100,18439175,4640,4640,4640,4640,0
|
|
20240718,103000,18439175,4640,4640,4640,4640,0
|
|
20240718,102900,18439175,4640,4640,4640,4640,30
|
|
20240718,102800,18299975,4640,4640,4640,4640,0
|
|
20240718,102700,18299975,4640,4640,4640,4640,0
|
|
20240718,102600,18299975,4640,4640,4640,4640,0
|
|
20240718,102500,18299975,4640,4640,4640,4640,30
|
|
20240718,102400,18160775,4640,4640,4640,4640,0
|
|
20240718,102300,18160775,4640,4640,4640,4640,0
|
|
20240718,102200,18160775,4640,4640,4640,4640,30
|
|
20240718,102100,18021575,4650,4650,4650,4650,0
|
|
20240718,102000,18021575,4650,4650,4650,4650,1
|
|
20240718,101900,18016925,4650,4645,4650,4645,4
|
|
20240718,101800,17998340,4645,4650,4650,4645,32
|
|
20240718,101700,17849675,4650,4650,4650,4650,0
|
|
20240718,101600,17849675,4650,4650,4650,4650,0
|
|
20240718,101500,17849675,4650,4650,4650,4650,7
|
|
20240718,101400,17817125,4655,4655,4655,4655,0
|
|
20240718,101300,17817125,4655,4655,4655,4655,0
|
|
20240718,101200,17817125,4655,4650,4655,4650,44
|
|
20240718,101100,17612385,4640,4640,4640,4640,30
|
|
20240718,101000,17473185,4640,4640,4640,4640,0
|
|
20240718,100900,17473185,4640,4640,4640,4640,0
|
|
20240718,100800,17473185,4640,4640,4640,4640,30
|
|
20240718,100700,17333985,4650,4650,4650,4650,0
|
|
20240718,100600,17333985,4650,4650,4650,4650,0
|
|
20240718,100500,17333985,4650,4650,4650,4650,14
|
|
20240718,100400,17268885,4655,4655,4655,4655,0
|
|
20240718,100300,17268885,4655,4655,4655,4655,0
|
|
20240718,100200,17268885,4655,4655,4655,4655,3
|
|
20240718,100100,17254920,4640,4640,4640,4640,30
|
|
20240718,100000,17115720,4655,4655,4655,4655,1
|
|
20240718,095900,17111065,4640,4640,4640,4640,0
|
|
20240718,095800,17111065,4640,4640,4640,4640,30
|
|
20240718,095700,16971865,4655,4655,4655,4655,1
|
|
20240718,095600,16967210,4655,4655,4655,4655,0
|
|
20240718,095500,16967210,4655,4655,4655,4655,4
|
|
20240718,095400,16948590,4640,4640,4640,4640,30
|
|
20240718,095300,16809390,4640,4640,4640,4640,0
|
|
20240718,095200,16809390,4640,4640,4640,4640,0
|
|
20240718,095100,16809390,4640,4640,4640,4640,30
|
|
20240718,095000,16670190,4640,4640,4640,4640,0
|
|
20240718,094900,16670190,4640,4640,4640,4640,91
|
|
20240718,094800,16247950,4635,4635,4635,4635,0
|
|
20240718,094700,16247950,4635,4635,4635,4635,30
|
|
20240718,094600,16108900,4635,4635,4635,4635,250
|
|
20240718,094500,14950150,4640,4640,4640,4640,0
|
|
20240718,094400,14950150,4640,4635,4640,4635,104
|
|
20240718,094300,14467740,4640,4640,4640,4640,1216
|
|
20240718,094200,8825500,4650,4650,4650,4650,10
|
|
20240718,094100,8779000,4650,4650,4650,4650,20
|
|
20240718,094000,8686000,4635,4640,4640,4635,42
|
|
20240718,093900,8491280,4640,4640,4640,4640,297
|
|
20240718,093800,7113200,4635,4635,4635,4635,0
|
|
20240718,093700,7113200,4635,4635,4635,4635,30
|
|
20240718,093600,6974150,4640,4640,4640,4640,703
|
|
20240718,093500,3712230,4640,4640,4640,4640,0
|
|
20240718,093400,3712230,4640,4640,4640,4640,0
|
|
20240718,093300,3712230,4640,4640,4640,4640,30
|
|
20240718,093200,3573030,4640,4640,4640,4640,0
|
|
20240718,093100,3573030,4640,4640,4640,4640,0
|
|
20240718,093000,3573030,4640,4640,4640,4640,30
|
|
20240718,092900,3433830,4640,4640,4640,4640,0
|
|
20240718,092800,3433830,4640,4640,4640,4640,76
|
|
20240718,092700,3081190,4640,4640,4640,4640,0
|
|
20240718,092600,3081190,4640,4640,4640,4640,31
|
|
20240718,092500,2937350,4655,4655,4655,4655,0
|
|
20240718,092400,2937350,4655,4640,4655,4640,3
|
|
20240718,092300,2923415,4640,4640,4640,4640,30
|
|
20240718,092200,2784215,4640,4640,4640,4640,0
|
|
20240718,092100,2784215,4640,4640,4640,4640,0
|
|
20240718,092000,2784215,4640,4640,4640,4640,0
|
|
20240718,091900,2784215,4640,4640,4640,4640,30
|
|
20240718,091800,2645015,4640,4640,4640,4640,0
|
|
20240718,091700,2645015,4640,4640,4640,4640,0
|
|
20240718,091600,2645015,4640,4640,4640,4640,30
|
|
20240718,091500,2505815,4635,4635,4635,4635,0
|
|
20240718,091400,2505815,4635,4635,4635,4635,3
|
|
20240718,091300,2491910,4635,4635,4635,4635,3
|
|
20240718,091200,2478005,4635,4635,4635,4635,2
|
|
20240718,091100,2468735,4630,4630,4630,4630,0
|
|
20240718,091000,2468735,4630,4650,4650,4630,519
|
|
20240718,090900,65190,4655,4655,4655,4655,10
|
|
20240718,090800,18640,4660,4660,4660,4660,1
|
|
20240718,090700,13980,4660,4660,4660,4660,0
|
|
20240718,090600,13980,4660,4660,4660,4660,0
|
|
20240718,090500,13980,4660,4660,4660,4660,0
|
|
20240718,090400,13980,4660,4660,4660,4660,0
|
|
20240718,090300,13980,4660,4660,4660,4660,1
|
|
20240718,090200,9320,4660,4660,4660,4660,1
|
|
20240718,090100,4660,4660,4660,4660,4660,1
|
|
20240718,090000,0,4665,4665,4665,4665,0
|