675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201200,253150210,3065,3065,3065,3065,706
|
|
20240718,201100,253150210,3065,3065,3065,3065,0
|
|
20240718,201000,253150210,3065,3065,3065,3065,0
|
|
20240718,200900,253150210,3065,3065,3065,3065,0
|
|
20240718,200800,253150210,3065,3065,3065,3065,0
|
|
20240718,200700,253150210,3065,3065,3065,3065,0
|
|
20240718,200600,253150210,3065,3065,3065,3065,0
|
|
20240718,200500,253150210,3065,3065,3065,3065,0
|
|
20240718,200400,253150210,3065,3065,3065,3065,0
|
|
20240718,200300,253150210,3065,3065,3065,3065,0
|
|
20240718,200200,253150210,3065,3065,3065,3065,0
|
|
20240718,200100,253150210,3065,3065,3065,3065,0
|
|
20240718,200000,253150210,3065,3065,3065,3065,0
|
|
20240718,195900,253150210,3065,3065,3065,3065,0
|
|
20240718,195800,253150210,3065,3065,3065,3065,0
|
|
20240718,195700,253150210,3065,3065,3065,3065,0
|
|
20240718,195600,253150210,3065,3065,3065,3065,0
|
|
20240718,195500,253150210,3065,3065,3065,3065,0
|
|
20240718,195400,253150210,3065,3065,3065,3065,0
|
|
20240718,195300,253150210,3065,3065,3065,3065,0
|
|
20240718,195200,253150210,3065,3065,3065,3065,0
|
|
20240718,195100,253150210,3065,3065,3065,3065,0
|
|
20240718,195000,253150210,3065,3065,3065,3065,0
|
|
20240718,194900,253150210,3065,3065,3065,3065,0
|
|
20240718,194800,253150210,3065,3065,3065,3065,0
|
|
20240718,194700,253150210,3065,3065,3065,3065,0
|
|
20240718,194600,253150210,3065,3065,3065,3065,0
|
|
20240718,194500,253150210,3065,3065,3065,3065,0
|
|
20240718,194400,253150210,3065,3065,3065,3065,0
|
|
20240718,194300,253150210,3065,3065,3065,3065,0
|
|
20240718,194200,253150210,3065,3065,3065,3065,706
|
|
20240718,194100,253150210,3065,3065,3065,3065,0
|
|
20240718,194000,253150210,3065,3065,3065,3065,0
|
|
20240718,193900,253150210,3065,3065,3065,3065,0
|
|
20240718,193800,253150210,3065,3065,3065,3065,0
|
|
20240718,193700,253150210,3065,3065,3065,3065,0
|
|
20240718,193600,253150210,3065,3065,3065,3065,0
|
|
20240718,193500,253150210,3065,3065,3065,3065,0
|
|
20240718,193400,253150210,3065,3065,3065,3065,0
|
|
20240718,193300,253150210,3065,3065,3065,3065,0
|
|
20240718,193200,253150210,3065,3065,3065,3065,0
|
|
20240718,193100,253150210,3065,3065,3065,3065,0
|
|
20240718,193000,253150210,3065,3065,3065,3065,0
|
|
20240718,192900,253150210,3065,3065,3065,3065,0
|
|
20240718,192800,253150210,3065,3065,3065,3065,0
|
|
20240718,192700,253150210,3065,3065,3065,3065,0
|
|
20240718,192600,253150210,3065,3065,3065,3065,0
|
|
20240718,192500,253150210,3065,3065,3065,3065,0
|
|
20240718,192400,253150210,3065,3065,3065,3065,0
|
|
20240718,192300,253150210,3065,3065,3065,3065,0
|
|
20240718,192200,253150210,3065,3065,3065,3065,0
|
|
20240718,192100,253150210,3065,3065,3065,3065,0
|
|
20240718,192000,253150210,3065,3065,3065,3065,0
|
|
20240718,191900,253150210,3065,3065,3065,3065,0
|
|
20240718,191800,253150210,3065,3065,3065,3065,0
|
|
20240718,191700,253150210,3065,3065,3065,3065,0
|
|
20240718,191600,253150210,3065,3065,3065,3065,0
|
|
20240718,191500,253150210,3065,3065,3065,3065,0
|
|
20240718,191400,253150210,3065,3065,3065,3065,0
|
|
20240718,191300,253150210,3065,3065,3065,3065,0
|
|
20240718,191200,253150210,3065,3065,3065,3065,706
|
|
20240718,191100,253150210,3065,3065,3065,3065,0
|
|
20240718,191000,253150210,3065,3065,3065,3065,0
|
|
20240718,190900,253150210,3065,3065,3065,3065,0
|
|
20240718,190800,253150210,3065,3065,3065,3065,0
|
|
20240718,190700,253150210,3065,3065,3065,3065,0
|
|
20240718,190600,253150210,3065,3065,3065,3065,0
|
|
20240718,190500,253150210,3065,3065,3065,3065,0
|
|
20240718,190400,253150210,3065,3065,3065,3065,0
|
|
20240718,190300,253150210,3065,3065,3065,3065,0
|
|
20240718,190200,253150210,3065,3065,3065,3065,0
|
|
20240718,190100,253150210,3065,3065,3065,3065,0
|
|
20240718,190000,253150210,3065,3065,3065,3065,0
|
|
20240718,185900,253150210,3065,3065,3065,3065,0
|
|
20240718,185800,253150210,3065,3065,3065,3065,0
|
|
20240718,185700,253150210,3065,3065,3065,3065,0
|
|
20240718,185600,253150210,3065,3065,3065,3065,0
|
|
20240718,185500,253150210,3065,3065,3065,3065,0
|
|
20240718,185400,253150210,3065,3065,3065,3065,0
|
|
20240718,185300,253150210,3065,3065,3065,3065,0
|
|
20240718,185200,253150210,3065,3065,3065,3065,0
|
|
20240718,185100,253150210,3065,3065,3065,3065,0
|
|
20240718,185000,253150210,3065,3065,3065,3065,0
|
|
20240718,184900,253150210,3065,3065,3065,3065,0
|
|
20240718,184800,253150210,3065,3065,3065,3065,0
|
|
20240718,184700,253150210,3065,3065,3065,3065,0
|
|
20240718,184600,253150210,3065,3065,3065,3065,0
|
|
20240718,184500,253150210,3065,3065,3065,3065,0
|
|
20240718,184400,253150210,3065,3065,3065,3065,0
|
|
20240718,184300,253150210,3065,3065,3065,3065,0
|
|
20240718,184200,253150210,3065,3065,3065,3065,706
|
|
20240718,184100,253150210,3065,3065,3065,3065,0
|
|
20240718,184000,253150210,3065,3065,3065,3065,0
|
|
20240718,183900,253150210,3065,3065,3065,3065,0
|
|
20240718,183800,253150210,3065,3065,3065,3065,0
|
|
20240718,183700,253150210,3065,3065,3065,3065,0
|
|
20240718,183600,253150210,3065,3065,3065,3065,0
|
|
20240718,183500,253150210,3065,3065,3065,3065,0
|
|
20240718,183400,253150210,3065,3065,3065,3065,0
|
|
20240718,183300,253150210,3065,3065,3065,3065,0
|
|
20240718,183200,253150210,3065,3065,3065,3065,0
|
|
20240718,183100,253150210,3065,3065,3065,3065,0
|
|
20240718,183000,253150210,3065,3065,3065,3065,0
|
|
20240718,182900,253150210,3065,3065,3065,3065,0
|
|
20240718,182800,253150210,3065,3065,3065,3065,0
|
|
20240718,182700,253150210,3065,3065,3065,3065,0
|
|
20240718,182600,253150210,3065,3065,3065,3065,0
|
|
20240718,182500,253150210,3065,3065,3065,3065,0
|
|
20240718,182400,253150210,3065,3065,3065,3065,0
|
|
20240718,182300,253150210,3065,3065,3065,3065,0
|
|
20240718,182200,253150210,3065,3065,3065,3065,0
|
|
20240718,182100,253150210,3065,3065,3065,3065,0
|
|
20240718,182000,253150210,3065,3065,3065,3065,0
|
|
20240718,181900,253150210,3065,3065,3065,3065,0
|
|
20240718,181800,253150210,3065,3065,3065,3065,0
|
|
20240718,181700,253150210,3065,3065,3065,3065,0
|
|
20240718,181600,253150210,3065,3065,3065,3065,0
|
|
20240718,181500,253150210,3065,3065,3065,3065,0
|
|
20240718,181400,253150210,3065,3065,3065,3065,0
|
|
20240718,181300,253150210,3065,3065,3065,3065,0
|
|
20240718,181200,253150210,3065,3065,3065,3065,706
|
|
20240718,181100,253150210,3065,3065,3065,3065,0
|
|
20240718,181000,253150210,3065,3065,3065,3065,0
|
|
20240718,180900,253150210,3065,3065,3065,3065,0
|
|
20240718,180800,253150210,3065,3065,3065,3065,0
|
|
20240718,180700,253150210,3065,3065,3065,3065,0
|
|
20240718,180600,253150210,3065,3065,3065,3065,0
|
|
20240718,180500,253150210,3065,3065,3065,3065,0
|
|
20240718,180400,253150210,3065,3065,3065,3065,0
|
|
20240718,180300,253150210,3065,3065,3065,3065,0
|
|
20240718,180200,253150210,3065,3065,3065,3065,0
|
|
20240718,180100,253150210,3065,3065,3065,3065,0
|
|
20240718,180000,253150210,3065,3065,3065,3065,0
|
|
20240718,175900,253150210,3065,3065,3065,3065,0
|
|
20240718,175800,253150210,3065,3065,3065,3065,0
|
|
20240718,175700,253150210,3065,3065,3065,3065,0
|
|
20240718,175600,253150210,3065,3065,3065,3065,0
|
|
20240718,175500,253150210,3065,3065,3065,3065,0
|
|
20240718,175400,253150210,3065,3065,3065,3065,0
|
|
20240718,175300,253150210,3065,3065,3065,3065,0
|
|
20240718,175200,253150210,3065,3065,3065,3065,0
|
|
20240718,175100,253150210,3065,3065,3065,3065,0
|
|
20240718,175000,253150210,3065,3065,3065,3065,0
|
|
20240718,174900,253150210,3065,3065,3065,3065,0
|
|
20240718,174800,253150210,3065,3065,3065,3065,0
|
|
20240718,174700,253150210,3065,3065,3065,3065,0
|
|
20240718,174600,253150210,3065,3065,3065,3065,0
|
|
20240718,174500,253150210,3065,3065,3065,3065,0
|
|
20240718,174400,253150210,3065,3065,3065,3065,0
|
|
20240718,174300,253150210,3065,3065,3065,3065,0
|
|
20240718,174200,253150210,3065,3065,3065,3065,706
|
|
20240718,174100,253150210,3065,3065,3065,3065,0
|
|
20240718,174000,253150210,3065,3065,3065,3065,0
|
|
20240718,173900,253150210,3065,3065,3065,3065,0
|
|
20240718,173800,253150210,3065,3065,3065,3065,0
|
|
20240718,173700,253150210,3065,3065,3065,3065,0
|
|
20240718,173600,253150210,3065,3065,3065,3065,0
|
|
20240718,173500,253150210,3065,3065,3065,3065,0
|
|
20240718,173400,253150210,3065,3065,3065,3065,0
|
|
20240718,173300,253150210,3065,3065,3065,3065,0
|
|
20240718,173200,253150210,3065,3065,3065,3065,0
|
|
20240718,173100,253150210,3065,3065,3065,3065,0
|
|
20240718,173000,253150210,3065,3065,3065,3065,0
|
|
20240718,172900,253150210,3065,3065,3065,3065,0
|
|
20240718,172800,253150210,3065,3065,3065,3065,0
|
|
20240718,172700,253150210,3065,3065,3065,3065,0
|
|
20240718,172600,253150210,3065,3065,3065,3065,0
|
|
20240718,172500,253150210,3065,3065,3065,3065,0
|
|
20240718,172400,253150210,3065,3065,3065,3065,0
|
|
20240718,172300,253150210,3065,3065,3065,3065,0
|
|
20240718,172200,253150210,3065,3065,3065,3065,0
|
|
20240718,172100,253150210,3065,3065,3065,3065,0
|
|
20240718,172000,253150210,3065,3065,3065,3065,0
|
|
20240718,171900,253150210,3065,3065,3065,3065,0
|
|
20240718,171800,253150210,3065,3065,3065,3065,0
|
|
20240718,171700,253150210,3065,3065,3065,3065,0
|
|
20240718,171600,253150210,3065,3065,3065,3065,0
|
|
20240718,171500,253150210,3065,3065,3065,3065,0
|
|
20240718,171400,253150210,3065,3065,3065,3065,0
|
|
20240718,171300,253150210,3065,3065,3065,3065,0
|
|
20240718,171200,253150210,3065,3065,3065,3065,706
|
|
20240718,171100,253150210,3065,3065,3065,3065,0
|
|
20240718,171000,253150210,3065,3065,3065,3065,0
|
|
20240718,170900,253150210,3065,3065,3065,3065,0
|
|
20240718,170800,253150210,3065,3065,3065,3065,0
|
|
20240718,170700,253150210,3065,3065,3065,3065,0
|
|
20240718,170600,253150210,3065,3065,3065,3065,0
|
|
20240718,170500,253150210,3065,3065,3065,3065,0
|
|
20240718,170400,253150210,3065,3065,3065,3065,0
|
|
20240718,170300,253150210,3065,3065,3065,3065,0
|
|
20240718,170200,253150210,3065,3065,3065,3065,0
|
|
20240718,170100,253150210,3065,3065,3065,3065,0
|
|
20240718,170000,253150210,3065,3065,3065,3065,0
|
|
20240718,165900,253150210,3065,3065,3065,3065,0
|
|
20240718,165800,253150210,3065,3065,3065,3065,0
|
|
20240718,165700,253150210,3065,3065,3065,3065,0
|
|
20240718,165600,253150210,3065,3065,3065,3065,0
|
|
20240718,165500,253150210,3065,3065,3065,3065,0
|
|
20240718,165400,253150210,3065,3065,3065,3065,0
|
|
20240718,165300,253150210,3065,3065,3065,3065,0
|
|
20240718,165200,253150210,3065,3065,3065,3065,0
|
|
20240718,165100,253150210,3065,3065,3065,3065,0
|
|
20240718,165000,253150210,3065,3065,3065,3065,0
|
|
20240718,164900,253150210,3065,3065,3065,3065,0
|
|
20240718,164800,253150210,3065,3065,3065,3065,0
|
|
20240718,164700,253150210,3065,3065,3065,3065,0
|
|
20240718,164600,253150210,3065,3065,3065,3065,0
|
|
20240718,164500,253150210,3065,3065,3065,3065,0
|
|
20240718,164400,253150210,3065,3065,3065,3065,0
|
|
20240718,164300,253150210,3065,3065,3065,3065,0
|
|
20240718,164200,253150210,3065,3065,3065,3065,706
|
|
20240718,164100,253150210,3065,3065,3065,3065,0
|
|
20240718,164000,253150210,3065,3065,3065,3065,0
|
|
20240718,163900,253150210,3065,3065,3065,3065,0
|
|
20240718,163800,253150210,3065,3065,3065,3065,0
|
|
20240718,163700,253150210,3065,3065,3065,3065,0
|
|
20240718,163600,253150210,3065,3065,3065,3065,0
|
|
20240718,163500,253150210,3065,3065,3065,3065,0
|
|
20240718,163400,253150210,3065,3065,3065,3065,0
|
|
20240718,163300,253150210,3065,3065,3065,3065,0
|
|
20240718,163200,253150210,3065,3065,3065,3065,0
|
|
20240718,163100,253150210,3065,3065,3065,3065,0
|
|
20240718,163000,253150210,3065,3065,3065,3065,0
|
|
20240718,162900,253150210,3065,3065,3065,3065,0
|
|
20240718,162800,253150210,3065,3065,3065,3065,0
|
|
20240718,162700,253150210,3065,3065,3065,3065,0
|
|
20240718,162600,253150210,3065,3065,3065,3065,0
|
|
20240718,162500,253150210,3065,3065,3065,3065,0
|
|
20240718,162400,253150210,3065,3065,3065,3065,0
|
|
20240718,162300,253150210,3065,3065,3065,3065,0
|
|
20240718,162200,253150210,3065,3065,3065,3065,0
|
|
20240718,162100,253150210,3065,3065,3065,3065,0
|
|
20240718,162000,253150210,3065,3065,3065,3065,0
|
|
20240718,161900,253150210,3065,3065,3065,3065,0
|
|
20240718,161800,253150210,3065,3065,3065,3065,0
|
|
20240718,161700,253150210,3065,3065,3065,3065,0
|
|
20240718,161600,253150210,3065,3065,3065,3065,0
|
|
20240718,161500,253150210,3065,3065,3065,3065,0
|
|
20240718,161400,253150210,3065,3065,3065,3065,0
|
|
20240718,161300,253150210,3065,3065,3065,3065,0
|
|
20240718,161200,253150210,3065,3065,3065,3065,706
|
|
20240718,161100,253150210,3065,3065,3065,3065,0
|
|
20240718,161000,253150210,3065,3065,3065,3065,0
|
|
20240718,160900,253150210,3065,3065,3065,3065,0
|
|
20240718,160800,253150210,3065,3065,3065,3065,0
|
|
20240718,160700,253150210,3065,3065,3065,3065,0
|
|
20240718,160600,253150210,3065,3065,3065,3065,0
|
|
20240718,160500,253150210,3065,3065,3065,3065,0
|
|
20240718,160400,253150210,3065,3065,3065,3065,0
|
|
20240718,160300,253150210,3065,3065,3065,3065,0
|
|
20240718,160200,253150210,3065,3065,3065,3065,0
|
|
20240718,160100,253150210,3065,3065,3065,3065,0
|
|
20240718,160000,253150210,3065,3065,3065,3065,0
|
|
20240718,155900,253150210,3065,3065,3065,3065,0
|
|
20240718,155800,253150210,3065,3065,3065,3065,0
|
|
20240718,155700,253150210,3065,3065,3065,3065,0
|
|
20240718,155600,253150210,3065,3065,3065,3065,0
|
|
20240718,155500,253150210,3065,3065,3065,3065,0
|
|
20240718,155400,253150210,3065,3065,3065,3065,0
|
|
20240718,155300,253150210,3065,3065,3065,3065,0
|
|
20240718,155200,253150210,3065,3065,3065,3065,0
|
|
20240718,155100,253150210,3065,3065,3065,3065,0
|
|
20240718,155000,253150210,3065,3065,3065,3065,0
|
|
20240718,154900,253150210,3065,3065,3065,3065,0
|
|
20240718,154800,253150210,3065,3065,3065,3065,0
|
|
20240718,154700,253150210,3065,3065,3065,3065,0
|
|
20240718,154600,253150210,3065,3065,3065,3065,0
|
|
20240718,154500,253150210,3065,3065,3065,3065,0
|
|
20240718,154400,253150210,3065,3065,3065,3065,0
|
|
20240718,154300,253150210,3065,3065,3065,3065,0
|
|
20240718,154200,253150210,3065,3065,3065,3065,706
|
|
20240718,154100,253150210,3065,3065,3065,3065,0
|
|
20240718,154000,253150210,3065,3065,3065,3065,0
|
|
20240718,153900,253150210,3065,3065,3065,3065,0
|
|
20240718,153800,253150210,3065,3065,3065,3065,0
|
|
20240718,153700,253150210,3065,3065,3065,3065,0
|
|
20240718,153600,253150210,3065,3065,3065,3065,0
|
|
20240718,153500,253150210,3065,3065,3065,3065,0
|
|
20240718,153400,253150210,3065,3065,3065,3065,0
|
|
20240718,153300,253150210,3065,3065,3065,3065,0
|
|
20240718,153200,253150210,3065,3065,3065,3065,0
|
|
20240718,153100,253150210,3065,3065,3065,3065,0
|
|
20240718,153000,253150210,3065,3065,3065,3065,706
|
|
20240718,152900,250986320,3065,3065,3065,3065,0
|
|
20240718,152800,250986320,3065,3065,3065,3065,0
|
|
20240718,152700,250986320,3065,3065,3065,3065,0
|
|
20240718,152600,250986320,3065,3065,3065,3065,0
|
|
20240718,152500,250986320,3065,3065,3065,3065,0
|
|
20240718,152400,250986320,3065,3065,3065,3065,0
|
|
20240718,152300,250986320,3065,3065,3065,3065,0
|
|
20240718,152200,250986320,3065,3065,3065,3065,0
|
|
20240718,152100,250986320,3065,3065,3065,3065,0
|
|
20240718,152000,250986320,3065,3065,3065,3065,0
|
|
20240718,151900,250986320,3065,3065,3065,3065,0
|
|
20240718,151800,250986320,3065,3065,3065,3065,100
|
|
20240718,151700,250679820,3060,3060,3060,3060,100
|
|
20240718,151600,250373820,3060,3060,3060,3060,611
|
|
20240718,151500,248504160,3060,3060,3060,3060,0
|
|
20240718,151400,248504160,3060,3060,3060,3055,324
|
|
20240718,151300,247512795,3060,3060,3060,3060,0
|
|
20240718,151200,247512795,3060,3060,3060,3060,6
|
|
20240718,151100,247494435,3060,3060,3060,3060,9
|
|
20240718,151000,247466895,3060,3060,3060,3060,29
|
|
20240718,150900,247378155,3060,3060,3060,3060,0
|
|
20240718,150800,247378155,3060,3060,3060,3060,129
|
|
20240718,150700,246983415,3060,3060,3060,3060,4
|
|
20240718,150600,246971175,3060,3060,3060,3060,0
|
|
20240718,150500,246971175,3060,3060,3060,3060,25
|
|
20240718,150400,246894675,3060,3060,3060,3060,32
|
|
20240718,150300,246796755,3060,3060,3060,3060,105
|
|
20240718,150200,246475455,3060,3060,3060,3060,0
|
|
20240718,150100,246475455,3060,3060,3060,3060,1
|
|
20240718,150000,246472395,3055,3055,3055,3055,0
|
|
20240718,145900,246472395,3055,3055,3055,3055,0
|
|
20240718,145800,246472395,3055,3055,3055,3055,350
|
|
20240718,145700,245403145,3060,3060,3060,3060,0
|
|
20240718,145600,245403145,3060,3060,3060,3060,1
|
|
20240718,145500,245400085,3060,3060,3060,3060,0
|
|
20240718,145400,245400085,3060,3060,3060,3060,3
|
|
20240718,145300,245390905,3060,3060,3060,3060,8
|
|
20240718,145200,245366425,3060,3060,3060,3060,0
|
|
20240718,145100,245366425,3060,3060,3060,3060,52
|
|
20240718,145000,245207305,3060,3060,3060,3060,64
|
|
20240718,144900,245011465,3055,3055,3055,3055,0
|
|
20240718,144800,245011465,3055,3055,3055,3055,0
|
|
20240718,144700,245011465,3055,3055,3055,3055,0
|
|
20240718,144600,245011465,3055,3055,3055,3055,1
|
|
20240718,144500,245008410,3055,3060,3060,3055,214
|
|
20240718,144400,244353920,3060,3060,3060,3060,306
|
|
20240718,144300,243417560,3060,3060,3060,3060,180
|
|
20240718,144200,242866760,3060,3060,3060,3060,578
|
|
20240718,144100,241098080,3060,3060,3060,3060,1799
|
|
20240718,144000,235593140,3065,3065,3065,3065,103
|
|
20240718,143900,235277445,3065,3065,3065,3065,7
|
|
20240718,143800,235255990,3055,3055,3055,3055,4
|
|
20240718,143700,235243770,3055,3055,3055,3055,23
|
|
20240718,143600,235173505,3055,3060,3060,3055,102
|
|
20240718,143500,234861395,3060,3060,3060,3060,235
|
|
20240718,143400,234142295,3060,3065,3065,3060,283
|
|
20240718,143300,233276065,3065,3065,3065,3065,88
|
|
20240718,143200,233006345,3065,3065,3065,3065,30
|
|
20240718,143100,232914395,3065,3060,3065,3060,97
|
|
20240718,143000,232617325,3060,3060,3060,3055,311
|
|
20240718,142900,231666535,3060,3060,3060,3060,3
|
|
20240718,142800,231657355,3060,3060,3060,3060,37
|
|
20240718,142700,231544135,3065,3065,3065,3065,0
|
|
20240718,142600,231544135,3065,3065,3065,3065,4
|
|
20240718,142500,231531875,3065,3065,3065,3065,12
|
|
20240718,142400,231495095,3065,3065,3065,3065,40
|
|
20240718,142300,231372495,3065,3065,3065,3065,3
|
|
20240718,142200,231363300,3065,3065,3065,3065,30
|
|
20240718,142100,231271350,3065,3065,3065,3065,102
|
|
20240718,142000,230958720,3065,3065,3065,3065,5
|
|
20240718,141900,230943395,3060,3060,3060,3060,100
|
|
20240718,141800,230637395,3065,3065,3065,3065,2
|
|
20240718,141700,230631265,3065,3065,3065,3065,5
|
|
20240718,141600,230615940,3060,3060,3060,3060,0
|
|
20240718,141500,230615940,3060,3065,3065,3060,315
|
|
20240718,141400,229652035,3065,3065,3065,3065,3
|
|
20240718,141300,229642840,3060,3060,3060,3060,0
|
|
20240718,141200,229642840,3060,3060,3060,3060,0
|
|
20240718,141100,229642840,3060,3060,3060,3060,70
|
|
20240718,141000,229428640,3060,3060,3060,3060,10
|
|
20240718,140900,229398040,3060,3060,3060,3060,10
|
|
20240718,140800,229367440,3060,3060,3060,3060,0
|
|
20240718,140700,229367440,3060,3065,3065,3060,2
|
|
20240718,140600,229361315,3060,3065,3065,3060,34
|
|
20240718,140500,229257255,3065,3065,3065,3065,0
|
|
20240718,140400,229257255,3065,3060,3065,3060,13
|
|
20240718,140300,229217435,3065,3065,3065,3065,44
|
|
20240718,140200,229082575,3060,3060,3060,3060,0
|
|
20240718,140100,229082575,3060,3060,3060,3060,1
|
|
20240718,140000,229079515,3055,3055,3055,3055,0
|
|
20240718,135900,229079515,3055,3055,3055,3055,6
|
|
20240718,135800,229061185,3055,3060,3065,3055,36
|
|
20240718,135700,228950935,3065,3060,3065,3060,81
|
|
20240718,135600,228702675,3055,3060,3065,3055,28
|
|
20240718,135500,228616925,3065,3055,3065,3055,19
|
|
20240718,135400,228558765,3065,3060,3065,3060,203
|
|
20240718,135300,227937570,3060,3055,3060,3055,45
|
|
20240718,135200,227800090,3055,3055,3055,3055,6
|
|
20240718,135100,227781760,3055,3055,3055,3055,6
|
|
20240718,135000,227763430,3055,3055,3055,3055,6
|
|
20240718,134900,227745100,3055,3055,3055,3055,0
|
|
20240718,134800,227745100,3055,3065,3065,3055,507
|
|
20240718,134700,226192240,3065,3060,3065,3055,22
|
|
20240718,134600,226124940,3060,3060,3065,3060,965
|
|
20240718,134500,223172030,3065,3065,3065,3065,21
|
|
20240718,134400,223107665,3060,3060,3060,3060,6
|
|
20240718,134300,223089305,3065,3060,3065,3060,87
|
|
20240718,134200,222823075,3065,3060,3065,3060,147
|
|
20240718,134100,222372550,3060,3060,3060,3060,6
|
|
20240718,134000,222354190,3060,3060,3060,3060,0
|
|
20240718,133900,222354190,3060,3060,3060,3060,6
|
|
20240718,133800,222335830,3060,3060,3060,3060,6
|
|
20240718,133700,222317470,3060,3060,3060,3060,466
|
|
20240718,133600,220891510,3065,3065,3065,3065,4
|
|
20240718,133500,220879250,3060,3065,3065,3060,9
|
|
20240718,133400,220851695,3060,3065,3065,3060,13
|
|
20240718,133300,220811880,3060,3060,3060,3060,6
|
|
20240718,133200,220793520,3060,3060,3060,3060,0
|
|
20240718,133100,220793520,3060,3065,3065,3060,12
|
|
20240718,133000,220756765,3060,3060,3060,3060,6
|
|
20240718,132900,220738405,3065,3060,3065,3060,10
|
|
20240718,132800,220707785,3065,3065,3065,3065,27
|
|
20240718,132700,220625030,3060,3065,3065,3060,50
|
|
20240718,132600,220471885,3060,3065,3065,3060,12
|
|
20240718,132500,220435135,3060,3060,3060,3060,16
|
|
20240718,132400,220386175,3060,3060,3060,3060,6
|
|
20240718,132300,220367815,3065,3065,3065,3065,22
|
|
20240718,132200,220300385,3060,3060,3060,3060,6
|
|
20240718,132100,220282025,3065,3060,3065,3060,152
|
|
20240718,132000,219816175,3060,3060,3060,3060,13
|
|
20240718,131900,219776395,3055,3055,3055,3055,0
|
|
20240718,131800,219776395,3055,3055,3060,3055,48
|
|
20240718,131700,219629745,3055,3060,3060,3055,7
|
|
20240718,131600,219608350,3055,3055,3055,3055,6
|
|
20240718,131500,219590020,3055,3055,3055,3055,499
|
|
20240718,131400,218065575,3055,3055,3055,3055,6
|
|
20240718,131300,218047245,3055,3055,3055,3055,6
|
|
20240718,131200,218028915,3055,3055,3055,3055,6
|
|
20240718,131100,218010585,3060,3060,3060,3060,1
|
|
20240718,131000,218007525,3065,3065,3065,3065,3
|
|
20240718,130900,217998330,3065,3060,3065,3060,10
|
|
20240718,130800,217967725,3060,3060,3060,3060,3
|
|
20240718,130700,217958545,3065,3060,3065,3060,11
|
|
20240718,130600,217924860,3065,3060,3065,3060,46
|
|
20240718,130500,217783900,3055,3060,3060,3055,4
|
|
20240718,130400,217771670,3060,3055,3060,3055,10
|
|
20240718,130300,217741100,3060,3055,3060,3055,17
|
|
20240718,130200,217689105,3060,3060,3060,3060,4
|
|
20240718,130100,217676865,3055,3055,3055,3055,6
|
|
20240718,130000,217658535,3060,3055,3060,3055,105
|
|
20240718,125900,217337265,3055,3055,3055,3055,16
|
|
20240718,125800,217288385,3055,3055,3055,3055,0
|
|
20240718,125700,217288385,3055,3055,3055,3055,6
|
|
20240718,125600,217270055,3055,3060,3060,3055,332
|
|
20240718,125500,216254170,3060,3060,3060,3060,7
|
|
20240718,125400,216232750,3060,3065,3065,3060,44
|
|
20240718,125300,216097945,3065,3065,3065,3065,5
|
|
20240718,125200,216082620,3060,3060,3060,3060,6
|
|
20240718,125100,216064260,3060,3065,3065,3060,8
|
|
20240718,125000,216039770,3065,3060,3065,3060,8
|
|
20240718,124900,216015280,3060,3060,3060,3060,0
|
|
20240718,124800,216015280,3060,3060,3060,3060,5
|
|
20240718,124700,215999980,3060,3060,3060,3060,6
|
|
20240718,124600,215981620,3060,3060,3060,3060,6
|
|
20240718,124500,215963260,3060,3060,3060,3060,40
|
|
20240718,124400,215840860,3060,3060,3060,3060,6
|
|
20240718,124300,215822500,3060,3060,3060,3060,6
|
|
20240718,124200,215804140,3065,3060,3065,3060,8
|
|
20240718,124100,215779650,3065,3065,3065,3065,2
|
|
20240718,124000,215773520,3060,3060,3060,3060,6
|
|
20240718,123900,215755160,3065,3060,3065,3060,15
|
|
20240718,123800,215709215,3060,3060,3060,3060,6
|
|
20240718,123700,215690855,3060,3060,3060,3060,6
|
|
20240718,123600,215672495,3060,3060,3060,3060,0
|
|
20240718,123500,215672495,3060,3060,3060,3060,6
|
|
20240718,123400,215654135,3065,3065,3065,3060,26
|
|
20240718,123300,215574470,3060,3060,3060,3060,14
|
|
20240718,123200,215531630,3065,3065,3065,3065,33
|
|
20240718,123100,215430485,3065,3065,3065,3065,86
|
|
20240718,123000,215166895,3065,3065,3065,3065,17
|
|
20240718,122900,215114790,3060,3070,3070,3060,7
|
|
20240718,122800,215093360,3070,3070,3070,3070,48
|
|
20240718,122700,214946000,3065,3060,3065,3060,226
|
|
20240718,122600,214253760,3060,3060,3060,3060,6
|
|
20240718,122500,214235400,3060,3060,3060,3060,336
|
|
20240718,122400,213207240,3060,3060,3060,3060,0
|
|
20240718,122300,213207240,3060,3060,3060,3060,6
|
|
20240718,122200,213188880,3060,3060,3060,3060,6
|
|
20240718,122100,213170520,3060,3060,3060,3060,1007
|
|
20240718,122000,210089100,3060,3060,3060,3060,5
|
|
20240718,121900,210073800,3060,3060,3060,3060,0
|
|
20240718,121800,210073800,3060,3065,3065,3060,506
|
|
20240718,121700,208522940,3065,3060,3065,3060,153
|
|
20240718,121600,208054025,3060,3060,3060,3060,6
|
|
20240718,121500,208035665,3060,3060,3060,3060,5
|
|
20240718,121400,208020365,3060,3060,3060,3060,6
|
|
20240718,121300,208002005,3060,3060,3060,3060,6
|
|
20240718,121200,207983645,3060,3065,3065,3060,587
|
|
20240718,121100,206186990,3065,3065,3065,3065,1
|
|
20240718,121000,206183925,3060,3065,3065,3060,165
|
|
20240718,120900,205678230,3065,3065,3065,3060,152
|
|
20240718,120800,205212380,3060,3065,3065,3060,7
|
|
20240718,120700,205190955,3065,3065,3065,3065,191
|
|
20240718,120600,204605540,3060,3060,3065,3060,133
|
|
20240718,120500,204197970,3065,3065,3065,3060,372
|
|
20240718,120400,203057815,3060,3060,3060,3060,6
|
|
20240718,120300,203039455,3065,3065,3065,3060,619
|
|
20240718,120200,201143750,3065,3065,3065,3065,332
|
|
20240718,120100,200126170,3060,3065,3065,3060,439
|
|
20240718,120000,198781170,3060,3060,3060,3060,16
|
|
20240718,115900,198732210,3065,3060,3065,3060,338
|
|
20240718,115800,197696270,3065,3065,3065,3065,332
|
|
20240718,115700,196678690,3060,3065,3065,3060,10
|
|
20240718,115600,196648070,3065,3065,3065,3060,349
|
|
20240718,115500,195578465,3065,3060,3065,3060,338
|
|
20240718,115400,194542525,3065,3065,3065,3065,332
|
|
20240718,115300,193524945,3060,3060,3060,3060,246
|
|
20240718,115200,192772185,3065,3065,3065,3060,24
|
|
20240718,115100,192698655,3060,3065,3065,3060,337
|
|
20240718,115000,191665775,3060,3060,3060,3060,6
|
|
20240718,114900,191647415,3065,3060,3065,3060,353
|
|
20240718,114800,190565575,3065,3065,3065,3065,663
|
|
20240718,114700,188533480,3065,3065,3065,3065,334
|
|
20240718,114600,187509770,3060,3060,3060,3060,0
|
|
20240718,114500,187509770,3060,3060,3065,3060,334
|
|
20240718,114400,186486070,3065,3060,3065,3060,382
|
|
20240718,114300,185315490,3060,3060,3060,3060,53
|
|
20240718,114200,185153310,3065,3060,3065,3060,2
|
|
20240718,114100,185147185,3065,3060,3065,3060,334
|
|
20240718,114000,184123485,3065,3065,3065,3065,1
|
|
20240718,113900,184120420,3060,3060,3060,3060,11
|
|
20240718,113800,184086760,3065,3065,3065,3065,671
|
|
20240718,113700,182030145,3065,3065,3065,3065,1
|
|
20240718,113600,182027080,3060,3060,3060,3060,1
|
|
20240718,113500,182024020,3065,3065,3065,3065,334
|
|
20240718,113400,181000310,3060,3070,3070,3060,9922
|
|
20240718,113300,150637135,3065,3065,3065,3065,470
|
|
20240718,113200,149196585,3065,3070,3070,3065,61
|
|
20240718,113100,149009615,3065,3065,3070,3065,1899
|
|
20240718,113000,143188190,3060,3065,3065,3060,872
|
|
20240718,112900,140515950,3060,3065,3065,3060,572
|
|
20240718,112800,138763070,3065,3065,3065,3065,0
|
|
20240718,112700,138763070,3065,3065,3065,3065,526
|
|
20240718,112600,137150880,3065,3060,3065,3060,331
|
|
20240718,112500,136137465,3065,3065,3065,3065,0
|
|
20240718,112400,136137465,3065,3060,3065,3060,335
|
|
20240718,112300,135110700,3065,3065,3065,3065,332
|
|
20240718,112200,134093120,3065,3065,3065,3065,1
|
|
20240718,112100,134090055,3060,3065,3065,3060,891
|
|
20240718,112000,131359540,3065,3065,3065,3065,342
|
|
20240718,111900,130311310,3065,3065,3065,3065,332
|
|
20240718,111800,129293730,3065,3065,3065,3065,1
|
|
20240718,111700,129290665,3065,3060,3065,3060,665
|
|
20240718,111600,127252445,3065,3065,3065,3065,333
|
|
20240718,111500,126231800,3065,3065,3065,3065,332
|
|
20240718,111400,125214220,3065,3065,3065,3065,0
|
|
20240718,111300,125214220,3065,3060,3065,3060,802
|
|
20240718,111200,122760090,3065,3065,3065,3060,334
|
|
20240718,111100,121736385,3065,3065,3065,3065,0
|
|
20240718,111000,121736385,3065,3065,3065,3065,664
|
|
20240718,110900,119701225,3065,3060,3065,3060,1103
|
|
20240718,110800,116325535,3065,3065,3065,3065,332
|
|
20240718,110700,115307955,3065,3060,3065,3060,40
|
|
20240718,110600,115185545,3060,3060,3060,3060,332
|
|
20240718,110500,114169625,3055,3060,3060,3055,431
|
|
20240718,110400,112850770,3065,3065,3065,3065,332
|
|
20240718,110300,111833190,3065,3060,3065,3060,27
|
|
20240718,110200,111750560,3065,3060,3065,3060,14
|
|
20240718,110100,111707700,3065,3065,3065,3065,334
|
|
20240718,110000,110683990,3065,3055,3065,3055,6
|
|
20240718,105900,110665635,3065,3060,3065,3060,352
|
|
20240718,105800,109586765,3065,3050,3065,3050,430
|
|
20240718,105700,108270970,3060,3060,3060,3055,339
|
|
20240718,105600,107233660,3060,3060,3060,3060,0
|
|
20240718,105500,107233660,3060,3060,3060,3060,332
|
|
20240718,105400,106217740,3055,3055,3060,3055,343
|
|
20240718,105300,105168225,3060,3055,3060,3045,953
|
|
20240718,105200,102256800,3055,3055,3055,3055,332
|
|
20240718,105100,101242540,3055,3055,3055,3055,332
|
|
20240718,105000,100228280,3055,3050,3055,3050,667
|
|
20240718,104900,98193805,3050,3045,3050,3045,1532
|
|
20240718,104800,93528215,3045,3045,3045,3045,664
|
|
20240718,104700,91506335,3045,3045,3045,3040,447
|
|
20240718,104600,90145780,3045,3045,3045,3045,1310
|
|
20240718,104500,86156830,3045,3045,3045,3045,1332
|
|
20240718,104400,82100890,3040,3040,3040,3040,12
|
|
20240718,104300,82064410,3045,3045,3045,3045,332
|
|
20240718,104200,81053470,3045,3045,3045,3045,91
|
|
20240718,104100,80776375,3045,3045,3045,3045,333
|
|
20240718,104000,79762390,3045,3045,3045,3045,339
|
|
20240718,103900,78730135,3045,3045,3045,3045,722
|
|
20240718,103800,76531645,3045,3045,3045,3045,0
|
|
20240718,103700,76531645,3045,3045,3045,3045,0
|
|
20240718,103600,76531645,3045,3045,3045,3045,13
|
|
20240718,103500,76492060,3040,3045,3045,3040,350
|
|
20240718,103400,75427810,3045,3045,3045,3045,0
|
|
20240718,103300,75427810,3045,3045,3045,3045,1
|
|
20240718,103200,75424765,3040,3040,3040,3040,1
|
|
20240718,103100,75421725,3045,3040,3045,3040,6
|
|
20240718,103000,75403480,3040,3040,3040,3040,45
|
|
20240718,102900,75266680,3040,3040,3040,3040,0
|
|
20240718,102800,75266680,3040,3040,3040,3040,0
|
|
20240718,102700,75266680,3040,3040,3040,3040,850
|
|
20240718,102600,72682680,3045,3045,3045,3045,0
|
|
20240718,102500,72682680,3045,3045,3045,3045,10
|
|
20240718,102400,72652230,3045,3045,3045,3045,0
|
|
20240718,102300,72652230,3045,3045,3045,3045,0
|
|
20240718,102200,72652230,3045,3045,3045,3045,3
|
|
20240718,102100,72643095,3045,3045,3045,3045,0
|
|
20240718,102000,72643095,3045,3045,3045,3045,1
|
|
20240718,101900,72640050,3040,3040,3040,3040,84
|
|
20240718,101800,72384690,3045,3045,3045,3045,100
|
|
20240718,101700,72080190,3045,3045,3045,3045,3
|
|
20240718,101600,72071055,3040,3040,3040,3040,0
|
|
20240718,101500,72071055,3040,3040,3040,3040,0
|
|
20240718,101400,72071055,3040,3045,3045,3040,22
|
|
20240718,101300,72004070,3045,3045,3045,3045,0
|
|
20240718,101200,72004070,3045,3045,3045,3045,0
|
|
20240718,101100,72004070,3045,3045,3045,3045,0
|
|
20240718,101000,72004070,3045,3045,3045,3045,5
|
|
20240718,100900,71988845,3045,3040,3045,3040,3
|
|
20240718,100800,71979715,3040,3045,3045,3040,1003
|
|
20240718,100700,68930580,3045,3045,3045,3045,5
|
|
20240718,100600,68915355,3045,3045,3045,3045,100
|
|
20240718,100500,68610855,3045,3045,3045,3045,4
|
|
20240718,100400,68598675,3045,3045,3045,3045,2
|
|
20240718,100300,68592585,3040,3045,3045,3040,5
|
|
20240718,100200,68577365,3045,3045,3045,3045,4
|
|
20240718,100100,68565185,3045,3045,3045,3045,0
|
|
20240718,100000,68565185,3045,3045,3045,3045,100
|
|
20240718,095900,68260685,3045,3045,3045,3045,0
|
|
20240718,095800,68260685,3045,3045,3045,3045,2
|
|
20240718,095700,68254595,3045,3045,3045,3045,500
|
|
20240718,095600,66732095,3045,3045,3045,3045,0
|
|
20240718,095500,66732095,3045,3045,3045,3040,5
|
|
20240718,095400,66716875,3040,3040,3040,3040,70
|
|
20240718,095300,66504075,3045,3045,3045,3045,0
|
|
20240718,095200,66504075,3045,3045,3045,3045,92
|
|
20240718,095100,66223935,3045,3045,3045,3045,67
|
|
20240718,095000,66019920,3045,3045,3045,3045,13
|
|
20240718,094900,65980335,3040,3040,3040,3040,680
|
|
20240718,094800,63913135,3045,3045,3045,3045,5
|
|
20240718,094700,63897910,3045,3045,3045,3045,0
|
|
20240718,094600,63897910,3045,3045,3045,3045,108
|
|
20240718,094500,63569050,3045,3040,3045,3040,107
|
|
20240718,094400,63243765,3045,3045,3045,3045,9
|
|
20240718,094300,63216360,3045,3045,3045,3045,85
|
|
20240718,094200,62957535,3045,3045,3045,3045,6
|
|
20240718,094100,62939265,3045,3045,3045,3045,8
|
|
20240718,094000,62914905,3045,3045,3045,3045,3
|
|
20240718,093900,62905770,3045,3045,3045,3045,42
|
|
20240718,093800,62777880,3045,3050,3050,3045,23
|
|
20240718,093700,62707760,3050,3050,3050,3050,0
|
|
20240718,093600,62707760,3050,3050,3050,3040,1694
|
|
20240718,093500,57556160,3050,3050,3050,3045,230
|
|
20240718,093400,56855675,3050,3050,3050,3050,0
|
|
20240718,093300,56855675,3050,3050,3050,3050,22
|
|
20240718,093200,56788575,3050,3045,3050,3045,57
|
|
20240718,093100,56614940,3050,3045,3050,3045,555
|
|
20240718,093000,54924960,3050,3050,3050,3045,46
|
|
20240718,092900,54784745,3050,3045,3050,3045,12
|
|
20240718,092800,54748150,3050,3045,3050,3045,9
|
|
20240718,092700,54720740,3045,3045,3045,3045,16
|
|
20240718,092600,54672020,3045,3045,3050,3045,124
|
|
20240718,092500,54294435,3050,3050,3050,3050,1
|
|
20240718,092400,54291385,3040,3050,3050,3040,704
|
|
20240718,092300,52148960,3050,3050,3050,3050,66
|
|
20240718,092200,51947660,3050,3045,3050,3045,188
|
|
20240718,092100,51375090,3050,3050,3050,3050,1
|
|
20240718,092000,51372040,3045,3050,3050,3045,93
|
|
20240718,091900,51088825,3050,3050,3050,3050,0
|
|
20240718,091800,51088825,3050,3050,3050,3050,303
|
|
20240718,091700,50164675,3050,3050,3050,3050,1
|
|
20240718,091600,50161625,3045,3050,3050,3045,573
|
|
20240718,091500,48416825,3045,3045,3045,3045,50
|
|
20240718,091400,48264575,3050,3050,3050,3050,0
|
|
20240718,091300,48264575,3050,3055,3055,3045,2082
|
|
20240718,091200,41904825,3055,3050,3055,3050,504
|
|
20240718,091100,40367605,3055,3045,3055,3045,2794
|
|
20240718,091000,31859365,3055,3055,3055,3055,0
|
|
20240718,090900,31859365,3055,3055,3055,3055,31
|
|
20240718,090800,31764660,3045,3055,3055,3045,7143
|
|
20240718,090700,9983650,3055,3050,3055,3050,156
|
|
20240718,090600,9507830,3055,3055,3055,3055,6
|
|
20240718,090500,9489500,3055,3060,3060,3055,87
|
|
20240718,090400,9223710,3060,3055,3070,3050,2105
|
|
20240718,090300,2780340,3060,3050,3060,3050,65
|
|
20240718,090200,2582070,3050,3055,3060,3050,4
|
|
20240718,090100,2569850,3055,3055,3055,3055,110
|
|
20240718,090000,2233800,3060,3060,3060,3060,730
|