649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,194500,5163961505,2180,2180,2180,2180,0
|
|
20240717,194400,5163961505,2180,2180,2180,2180,0
|
|
20240717,194300,5163961505,2180,2180,2180,2180,0
|
|
20240717,194200,5163961505,2180,2180,2180,2180,0
|
|
20240717,194100,5163961505,2180,2180,2180,2180,0
|
|
20240717,194000,5163961505,2180,2180,2180,2180,0
|
|
20240717,193900,5163961505,2180,2180,2180,2180,0
|
|
20240717,193800,5163961505,2180,2180,2180,2180,0
|
|
20240717,193700,5163961505,2180,2180,2180,2180,0
|
|
20240717,193600,5163961505,2180,2180,2180,2180,0
|
|
20240717,193500,5163961505,2180,2180,2180,2180,0
|
|
20240717,193400,5163961505,2180,2180,2180,2180,0
|
|
20240717,193300,5163961505,2180,2180,2180,2180,0
|
|
20240717,193200,5163961505,2180,2180,2180,2180,0
|
|
20240717,193100,5163961505,2180,2180,2180,2180,0
|
|
20240717,193000,5163961505,2180,2180,2180,2180,0
|
|
20240717,192900,5163961505,2180,2180,2180,2180,0
|
|
20240717,192800,5163961505,2180,2180,2180,2180,0
|
|
20240717,192700,5163961505,2180,2180,2180,2180,0
|
|
20240717,192600,5163961505,2180,2180,2180,2180,0
|
|
20240717,192500,5163961505,2180,2180,2180,2180,0
|
|
20240717,192400,5163961505,2180,2180,2180,2180,0
|
|
20240717,192300,5163961505,2180,2180,2180,2180,0
|
|
20240717,192200,5163961505,2180,2180,2180,2180,0
|
|
20240717,192100,5163961505,2180,2180,2180,2180,0
|
|
20240717,192000,5163961505,2180,2180,2180,2180,0
|
|
20240717,191900,5163961505,2180,2180,2180,2180,0
|
|
20240717,191800,5163961505,2180,2180,2180,2180,0
|
|
20240717,191700,5163961505,2180,2180,2180,2180,0
|
|
20240717,191600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,191500,5163961505,2180,2180,2180,2180,0
|
|
20240717,191400,5163961505,2180,2180,2180,2180,0
|
|
20240717,191300,5163961505,2180,2180,2180,2180,0
|
|
20240717,191200,5163961505,2180,2180,2180,2180,0
|
|
20240717,191100,5163961505,2180,2180,2180,2180,0
|
|
20240717,191000,5163961505,2180,2180,2180,2180,0
|
|
20240717,190900,5163961505,2180,2180,2180,2180,0
|
|
20240717,190800,5163961505,2180,2180,2180,2180,0
|
|
20240717,190700,5163961505,2180,2180,2180,2180,0
|
|
20240717,190600,5163961505,2180,2180,2180,2180,0
|
|
20240717,190500,5163961505,2180,2180,2180,2180,0
|
|
20240717,190400,5163961505,2180,2180,2180,2180,0
|
|
20240717,190300,5163961505,2180,2180,2180,2180,0
|
|
20240717,190200,5163961505,2180,2180,2180,2180,0
|
|
20240717,190100,5163961505,2180,2180,2180,2180,0
|
|
20240717,190000,5163961505,2180,2180,2180,2180,0
|
|
20240717,185900,5163961505,2180,2180,2180,2180,0
|
|
20240717,185800,5163961505,2180,2180,2180,2180,0
|
|
20240717,185700,5163961505,2180,2180,2180,2180,0
|
|
20240717,185600,5163961505,2180,2180,2180,2180,0
|
|
20240717,185500,5163961505,2180,2180,2180,2180,0
|
|
20240717,185400,5163961505,2180,2180,2180,2180,0
|
|
20240717,185300,5163961505,2180,2180,2180,2180,0
|
|
20240717,185200,5163961505,2180,2180,2180,2180,0
|
|
20240717,185100,5163961505,2180,2180,2180,2180,0
|
|
20240717,185000,5163961505,2180,2180,2180,2180,0
|
|
20240717,184900,5163961505,2180,2180,2180,2180,0
|
|
20240717,184800,5163961505,2180,2180,2180,2180,0
|
|
20240717,184700,5163961505,2180,2180,2180,2180,0
|
|
20240717,184600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,184500,5163961505,2180,2180,2180,2180,0
|
|
20240717,184400,5163961505,2180,2180,2180,2180,0
|
|
20240717,184300,5163961505,2180,2180,2180,2180,0
|
|
20240717,184200,5163961505,2180,2180,2180,2180,0
|
|
20240717,184100,5163961505,2180,2180,2180,2180,0
|
|
20240717,184000,5163961505,2180,2180,2180,2180,0
|
|
20240717,183900,5163961505,2180,2180,2180,2180,0
|
|
20240717,183800,5163961505,2180,2180,2180,2180,0
|
|
20240717,183700,5163961505,2180,2180,2180,2180,0
|
|
20240717,183600,5163961505,2180,2180,2180,2180,0
|
|
20240717,183500,5163961505,2180,2180,2180,2180,0
|
|
20240717,183400,5163961505,2180,2180,2180,2180,0
|
|
20240717,183300,5163961505,2180,2180,2180,2180,0
|
|
20240717,183200,5163961505,2180,2180,2180,2180,0
|
|
20240717,183100,5163961505,2180,2180,2180,2180,0
|
|
20240717,183000,5163961505,2180,2180,2180,2180,0
|
|
20240717,182900,5163961505,2180,2180,2180,2180,0
|
|
20240717,182800,5163961505,2180,2180,2180,2180,0
|
|
20240717,182700,5163961505,2180,2180,2180,2180,0
|
|
20240717,182600,5163961505,2180,2180,2180,2180,0
|
|
20240717,182500,5163961505,2180,2180,2180,2180,0
|
|
20240717,182400,5163961505,2180,2180,2180,2180,0
|
|
20240717,182300,5163961505,2180,2180,2180,2180,0
|
|
20240717,182200,5163961505,2180,2180,2180,2180,0
|
|
20240717,182100,5163961505,2180,2180,2180,2180,0
|
|
20240717,182000,5163961505,2180,2180,2180,2180,0
|
|
20240717,181900,5163961505,2180,2180,2180,2180,0
|
|
20240717,181800,5163961505,2180,2180,2180,2180,0
|
|
20240717,181700,5163961505,2180,2180,2180,2180,0
|
|
20240717,181600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,181500,5163961505,2180,2180,2180,2180,0
|
|
20240717,181400,5163961505,2180,2180,2180,2180,0
|
|
20240717,181300,5163961505,2180,2180,2180,2180,0
|
|
20240717,181200,5163961505,2180,2180,2180,2180,0
|
|
20240717,181100,5163961505,2180,2180,2180,2180,0
|
|
20240717,181000,5163961505,2180,2180,2180,2180,0
|
|
20240717,180900,5163961505,2180,2180,2180,2180,0
|
|
20240717,180800,5163961505,2180,2180,2180,2180,0
|
|
20240717,180700,5163961505,2180,2180,2180,2180,0
|
|
20240717,180600,5163961505,2180,2180,2180,2180,0
|
|
20240717,180500,5163961505,2180,2180,2180,2180,0
|
|
20240717,180400,5163961505,2180,2180,2180,2180,0
|
|
20240717,180300,5163961505,2180,2180,2180,2180,0
|
|
20240717,180200,5163961505,2180,2180,2180,2180,0
|
|
20240717,180100,5163961505,2180,2180,2180,2180,0
|
|
20240717,180000,5163961505,2180,2180,2180,2180,0
|
|
20240717,175900,5163961505,2180,2180,2180,2180,0
|
|
20240717,175800,5163961505,2180,2180,2180,2180,0
|
|
20240717,175700,5163961505,2180,2180,2180,2180,0
|
|
20240717,175600,5163961505,2180,2180,2180,2180,0
|
|
20240717,175500,5163961505,2180,2180,2180,2180,0
|
|
20240717,175400,5163961505,2180,2180,2180,2180,0
|
|
20240717,175300,5163961505,2180,2180,2180,2180,0
|
|
20240717,175200,5163961505,2180,2180,2180,2180,0
|
|
20240717,175100,5163961505,2180,2180,2180,2180,0
|
|
20240717,175000,5163961505,2180,2180,2180,2180,0
|
|
20240717,174900,5163961505,2180,2180,2180,2180,0
|
|
20240717,174800,5163961505,2180,2180,2180,2180,0
|
|
20240717,174700,5163961505,2180,2180,2180,2180,0
|
|
20240717,174600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,174500,5163961505,2180,2180,2180,2180,0
|
|
20240717,174400,5163961505,2180,2180,2180,2180,0
|
|
20240717,174300,5163961505,2180,2180,2180,2180,0
|
|
20240717,174200,5163961505,2180,2180,2180,2180,0
|
|
20240717,174100,5163961505,2180,2180,2180,2180,0
|
|
20240717,174000,5163961505,2180,2180,2180,2180,0
|
|
20240717,173900,5163961505,2180,2180,2180,2180,0
|
|
20240717,173800,5163961505,2180,2180,2180,2180,0
|
|
20240717,173700,5163961505,2180,2180,2180,2180,0
|
|
20240717,173600,5163961505,2180,2180,2180,2180,0
|
|
20240717,173500,5163961505,2180,2180,2180,2180,0
|
|
20240717,173400,5163961505,2180,2180,2180,2180,0
|
|
20240717,173300,5163961505,2180,2180,2180,2180,0
|
|
20240717,173200,5163961505,2180,2180,2180,2180,0
|
|
20240717,173100,5163961505,2180,2180,2180,2180,0
|
|
20240717,173000,5163961505,2180,2180,2180,2180,0
|
|
20240717,172900,5163961505,2180,2180,2180,2180,0
|
|
20240717,172800,5163961505,2180,2180,2180,2180,0
|
|
20240717,172700,5163961505,2180,2180,2180,2180,0
|
|
20240717,172600,5163961505,2180,2180,2180,2180,0
|
|
20240717,172500,5163961505,2180,2180,2180,2180,0
|
|
20240717,172400,5163961505,2180,2180,2180,2180,0
|
|
20240717,172300,5163961505,2180,2180,2180,2180,0
|
|
20240717,172200,5163961505,2180,2180,2180,2180,0
|
|
20240717,172100,5163961505,2180,2180,2180,2180,0
|
|
20240717,172000,5163961505,2180,2180,2180,2180,0
|
|
20240717,171900,5163961505,2180,2180,2180,2180,0
|
|
20240717,171800,5163961505,2180,2180,2180,2180,0
|
|
20240717,171700,5163961505,2180,2180,2180,2180,0
|
|
20240717,171600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,171500,5163961505,2180,2180,2180,2180,0
|
|
20240717,171400,5163961505,2180,2180,2180,2180,0
|
|
20240717,171300,5163961505,2180,2180,2180,2180,0
|
|
20240717,171200,5163961505,2180,2180,2180,2180,0
|
|
20240717,171100,5163961505,2180,2180,2180,2180,0
|
|
20240717,171000,5163961505,2180,2180,2180,2180,0
|
|
20240717,170900,5163961505,2180,2180,2180,2180,0
|
|
20240717,170800,5163961505,2180,2180,2180,2180,0
|
|
20240717,170700,5163961505,2180,2180,2180,2180,0
|
|
20240717,170600,5163961505,2180,2180,2180,2180,0
|
|
20240717,170500,5163961505,2180,2180,2180,2180,0
|
|
20240717,170400,5163961505,2180,2180,2180,2180,0
|
|
20240717,170300,5163961505,2180,2180,2180,2180,0
|
|
20240717,170200,5163961505,2180,2180,2180,2180,0
|
|
20240717,170100,5163961505,2180,2180,2180,2180,0
|
|
20240717,170000,5163961505,2180,2180,2180,2180,0
|
|
20240717,165900,5163961505,2180,2180,2180,2180,0
|
|
20240717,165800,5163961505,2180,2180,2180,2180,0
|
|
20240717,165700,5163961505,2180,2180,2180,2180,0
|
|
20240717,165600,5163961505,2180,2180,2180,2180,0
|
|
20240717,165500,5163961505,2180,2180,2180,2180,0
|
|
20240717,165400,5163961505,2180,2180,2180,2180,0
|
|
20240717,165300,5163961505,2180,2180,2180,2180,0
|
|
20240717,165200,5163961505,2180,2180,2180,2180,0
|
|
20240717,165100,5163961505,2180,2180,2180,2180,0
|
|
20240717,165000,5163961505,2180,2180,2180,2180,0
|
|
20240717,164900,5163961505,2180,2180,2180,2180,0
|
|
20240717,164800,5163961505,2180,2180,2180,2180,0
|
|
20240717,164700,5163961505,2180,2180,2180,2180,0
|
|
20240717,164600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,164500,5163961505,2180,2180,2180,2180,0
|
|
20240717,164400,5163961505,2180,2180,2180,2180,0
|
|
20240717,164300,5163961505,2180,2180,2180,2180,0
|
|
20240717,164200,5163961505,2180,2180,2180,2180,0
|
|
20240717,164100,5163961505,2180,2180,2180,2180,0
|
|
20240717,164000,5163961505,2180,2180,2180,2180,0
|
|
20240717,163900,5163961505,2180,2180,2180,2180,0
|
|
20240717,163800,5163961505,2180,2180,2180,2180,0
|
|
20240717,163700,5163961505,2180,2180,2180,2180,0
|
|
20240717,163600,5163961505,2180,2180,2180,2180,0
|
|
20240717,163500,5163961505,2180,2180,2180,2180,0
|
|
20240717,163400,5163961505,2180,2180,2180,2180,0
|
|
20240717,163300,5163961505,2180,2180,2180,2180,0
|
|
20240717,163200,5163961505,2180,2180,2180,2180,0
|
|
20240717,163100,5163961505,2180,2180,2180,2180,0
|
|
20240717,163000,5163961505,2180,2180,2180,2180,0
|
|
20240717,162900,5163961505,2180,2180,2180,2180,0
|
|
20240717,162800,5163961505,2180,2180,2180,2180,0
|
|
20240717,162700,5163961505,2180,2180,2180,2180,0
|
|
20240717,162600,5163961505,2180,2180,2180,2180,0
|
|
20240717,162500,5163961505,2180,2180,2180,2180,0
|
|
20240717,162400,5163961505,2180,2180,2180,2180,0
|
|
20240717,162300,5163961505,2180,2180,2180,2180,0
|
|
20240717,162200,5163961505,2180,2180,2180,2180,0
|
|
20240717,162100,5163961505,2180,2180,2180,2180,0
|
|
20240717,162000,5163961505,2180,2180,2180,2180,0
|
|
20240717,161900,5163961505,2180,2180,2180,2180,0
|
|
20240717,161800,5163961505,2180,2180,2180,2180,0
|
|
20240717,161700,5163961505,2180,2180,2180,2180,0
|
|
20240717,161600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,161500,5163961505,2180,2180,2180,2180,0
|
|
20240717,161400,5163961505,2180,2180,2180,2180,0
|
|
20240717,161300,5163961505,2180,2180,2180,2180,0
|
|
20240717,161200,5163961505,2180,2180,2180,2180,0
|
|
20240717,161100,5163961505,2180,2180,2180,2180,0
|
|
20240717,161000,5163961505,2180,2180,2180,2180,0
|
|
20240717,160900,5163961505,2180,2180,2180,2180,0
|
|
20240717,160800,5163961505,2180,2180,2180,2180,0
|
|
20240717,160700,5163961505,2180,2180,2180,2180,0
|
|
20240717,160600,5163961505,2180,2180,2180,2180,0
|
|
20240717,160500,5163961505,2180,2180,2180,2180,0
|
|
20240717,160400,5163961505,2180,2180,2180,2180,0
|
|
20240717,160300,5163961505,2180,2180,2180,2180,0
|
|
20240717,160200,5163961505,2180,2180,2180,2180,0
|
|
20240717,160100,5163961505,2180,2180,2180,2180,0
|
|
20240717,160000,5163961505,2180,2180,2180,2180,0
|
|
20240717,155900,5163961505,2180,2180,2180,2180,0
|
|
20240717,155800,5163961505,2180,2180,2180,2180,0
|
|
20240717,155700,5163961505,2180,2180,2180,2180,0
|
|
20240717,155600,5163961505,2180,2180,2180,2180,0
|
|
20240717,155500,5163961505,2180,2180,2180,2180,0
|
|
20240717,155400,5163961505,2180,2180,2180,2180,0
|
|
20240717,155300,5163961505,2180,2180,2180,2180,0
|
|
20240717,155200,5163961505,2180,2180,2180,2180,0
|
|
20240717,155100,5163961505,2180,2180,2180,2180,0
|
|
20240717,155000,5163961505,2180,2180,2180,2180,0
|
|
20240717,154900,5163961505,2180,2180,2180,2180,0
|
|
20240717,154800,5163961505,2180,2180,2180,2180,0
|
|
20240717,154700,5163961505,2180,2180,2180,2180,0
|
|
20240717,154600,5163961505,2180,2180,2180,2180,30155
|
|
20240717,154500,5163961505,2180,2180,2180,2180,0
|
|
20240717,154400,5163961505,2180,2180,2180,2180,0
|
|
20240717,154300,5163961505,2180,2180,2180,2180,0
|
|
20240717,154200,5163961505,2180,2180,2180,2180,0
|
|
20240717,154100,5163961505,2180,2180,2180,2180,0
|
|
20240717,154000,5163961505,2180,2180,2180,2180,0
|
|
20240717,153900,5163961505,2180,2180,2180,2180,0
|
|
20240717,153800,5163961505,2180,2180,2180,2180,0
|
|
20240717,153700,5163961505,2180,2180,2180,2180,0
|
|
20240717,153600,5163961505,2180,2180,2180,2180,0
|
|
20240717,153500,5163961505,2180,2180,2180,2180,0
|
|
20240717,153400,5163961505,2180,2180,2180,2180,0
|
|
20240717,153300,5163961505,2180,2180,2180,2180,0
|
|
20240717,153200,5163961505,2180,2180,2180,2180,0
|
|
20240717,153100,5163961505,2180,2180,2180,2180,0
|
|
20240717,153000,5163961505,2180,2180,2180,2180,30155
|
|
20240717,152900,5098223605,2170,2170,2170,2170,0
|
|
20240717,152800,5098223605,2170,2170,2170,2170,0
|
|
20240717,152700,5098223605,2170,2170,2170,2170,0
|
|
20240717,152600,5098223605,2170,2170,2170,2170,0
|
|
20240717,152500,5098223605,2170,2170,2170,2170,0
|
|
20240717,152400,5098223605,2170,2170,2170,2170,0
|
|
20240717,152300,5098223605,2170,2170,2170,2170,0
|
|
20240717,152200,5098223605,2170,2170,2170,2170,0
|
|
20240717,152100,5098223605,2170,2170,2170,2170,0
|
|
20240717,152000,5098223605,2170,2170,2170,2170,0
|
|
20240717,151900,5098223605,2170,2170,2175,2165,957
|
|
20240717,151800,5096148095,2175,2170,2175,2170,12563
|
|
20240717,151700,5068886355,2170,2165,2170,2160,3529
|
|
20240717,151600,5061239520,2160,2160,2165,2160,11175
|
|
20240717,151500,5037100205,2160,2160,2165,2155,8600
|
|
20240717,151400,5018539960,2160,2155,2160,2155,1870
|
|
20240717,151300,5014500780,2155,2165,2165,2155,7745
|
|
20240717,151200,4997775085,2160,2165,2165,2160,404
|
|
20240717,151100,4996901940,2160,2160,2165,2160,1106
|
|
20240717,151000,4994512395,2165,2160,2165,2155,2381
|
|
20240717,150900,4989379555,2165,2165,2165,2155,319
|
|
20240717,150800,4988691500,2160,2165,2165,2160,1482
|
|
20240717,150700,4985489535,2165,2165,2165,2160,854
|
|
20240717,150600,4983644820,2165,2160,2165,2160,1251
|
|
20240717,150500,4980941475,2165,2170,2170,2155,2973
|
|
20240717,150400,4974521880,2170,2160,2175,2160,8192
|
|
20240717,150300,4956753820,2160,2160,2170,2160,2358
|
|
20240717,150200,4951656745,2155,2165,2165,2155,2825
|
|
20240717,150100,4945558020,2170,2165,2170,2160,4704
|
|
20240717,150000,4935384495,2165,2165,2165,2165,1832
|
|
20240717,145900,4931418215,2165,2170,2170,2165,7794
|
|
20240717,145800,4914543575,2165,2170,2170,2165,2391
|
|
20240717,145700,4909359755,2170,2175,2175,2170,92
|
|
20240717,145600,4909160000,2170,2175,2175,2170,1356
|
|
20240717,145500,4906217415,2170,2165,2175,2165,999
|
|
20240717,145400,4904054480,2170,2175,2175,2165,4430
|
|
20240717,145300,4894459385,2175,2180,2180,2170,4373
|
|
20240717,145200,4884968885,2180,2180,2180,2180,10
|
|
20240717,145100,4884947085,2180,2175,2180,2170,2949
|
|
20240717,145000,4878529310,2175,2175,2175,2165,585
|
|
20240717,144900,4877260240,2170,2170,2170,2165,3218
|
|
20240717,144800,4870277255,2170,2165,2175,2165,6257
|
|
20240717,144700,4856725465,2165,2175,2180,2165,15315
|
|
20240717,144600,4823537915,2175,2170,2180,2170,2597
|
|
20240717,144500,4817898130,2170,2185,2185,2170,693
|
|
20240717,144400,4816391025,2185,2180,2185,2175,2260
|
|
20240717,144300,4811467105,2180,2170,2185,2170,3810
|
|
20240717,144200,4803182230,2170,2190,2190,2170,13242
|
|
20240717,144100,4774385095,2180,2185,2190,2180,838
|
|
20240717,144000,4772553700,2185,2180,2185,2180,226
|
|
20240717,143900,4772061015,2180,2180,2185,2175,1752
|
|
20240717,143800,4768244090,2180,2185,2185,2180,2316
|
|
20240717,143700,4763184705,2180,2185,2185,2180,1646
|
|
20240717,143600,4759591240,2175,2175,2185,2175,3904
|
|
20240717,143500,4751087945,2175,2175,2180,2175,4305
|
|
20240717,143400,4741718920,2175,2185,2185,2175,2990
|
|
20240717,143300,4735204560,2180,2185,2185,2175,3019
|
|
20240717,143200,4728626710,2180,2180,2190,2170,18297
|
|
20240717,143100,4688828255,2185,2185,2200,2175,7083
|
|
20240717,143000,4673341285,2180,2175,2190,2170,3401
|
|
20240717,142900,4665907655,2185,2175,2185,2170,15264
|
|
20240717,142800,4632703970,2170,2175,2180,2160,19353
|
|
20240717,142700,4590745175,2175,2185,2185,2170,22312
|
|
20240717,142600,4542250735,2180,2180,2195,2175,2444
|
|
20240717,142500,4536914615,2190,2165,2195,2160,29210
|
|
20240717,142400,4473448005,2165,2170,2185,2165,16599
|
|
20240717,142300,4437398010,2170,2190,2200,2170,16274
|
|
20240717,142200,4401902890,2190,2175,2200,2175,10243
|
|
20240717,142100,4379489685,2175,2210,2220,2175,56062
|
|
20240717,142000,4256727940,2210,2220,2225,2195,37074
|
|
20240717,141900,4174953875,2225,2240,2240,2215,31900
|
|
20240717,141800,4104069165,2240,2230,2250,2225,14880
|
|
20240717,141700,4070805970,2225,2245,2265,2225,27224
|
|
20240717,141600,4009630290,2250,2295,2300,2235,58446
|
|
20240717,141500,3877203140,2295,2275,2315,2275,72745
|
|
20240717,141400,3710358520,2275,2260,2295,2255,53792
|
|
20240717,141300,3587797260,2255,2330,2355,2235,118859
|
|
20240717,141200,3316684460,2355,2255,2370,2245,291965
|
|
20240717,141100,2642973030,2250,2230,2260,2220,51094
|
|
20240717,141000,2528711200,2225,2210,2245,2200,50786
|
|
20240717,140900,2415881350,2210,2240,2240,2195,111959
|
|
20240717,140800,2168449225,2240,2385,2400,2220,553975
|
|
20240717,140700,883286930,2340,2340,2340,2340,0
|
|
20240717,140600,883286930,2340,2340,2340,2340,0
|
|
20240717,140500,883286930,2340,2220,2340,2190,293430
|
|
20240717,140400,216447115,2220,2145,2220,2145,63557
|
|
20240717,140300,77773210,2135,2135,2135,2135,1212
|
|
20240717,140200,75185590,2140,2140,2140,2140,0
|
|
20240717,140100,75185590,2140,2140,2140,2140,1029
|
|
20240717,140000,72983530,2140,2140,2140,2140,6
|
|
20240717,135900,72970690,2145,2145,2145,2145,0
|
|
20240717,135800,72970690,2145,2145,2145,2145,2
|
|
20240717,135700,72966400,2145,2145,2145,2145,486
|
|
20240717,135600,71923930,2145,2145,2145,2145,149
|
|
20240717,135500,71604325,2145,2145,2145,2145,0
|
|
20240717,135400,71604325,2145,2140,2145,2140,2
|
|
20240717,135300,71600040,2145,2145,2145,2145,0
|
|
20240717,135200,71600040,2145,2145,2145,2145,0
|
|
20240717,135100,71600040,2145,2145,2145,2145,0
|
|
20240717,135000,71600040,2145,2145,2145,2145,0
|
|
20240717,134900,71600040,2145,2145,2145,2145,0
|
|
20240717,134800,71600040,2145,2140,2145,2140,151
|
|
20240717,134700,71276150,2145,2150,2150,2145,740
|
|
20240717,134600,69688290,2155,2155,2155,2155,0
|
|
20240717,134500,69688290,2155,2155,2155,2155,0
|
|
20240717,134400,69688290,2155,2155,2155,2155,0
|
|
20240717,134300,69688290,2155,2155,2155,2155,0
|
|
20240717,134200,69688290,2155,2155,2155,2155,3
|
|
20240717,134100,69681825,2155,2155,2155,2155,0
|
|
20240717,134000,69681825,2155,2155,2155,2155,0
|
|
20240717,133900,69681825,2155,2155,2155,2155,0
|
|
20240717,133800,69681825,2155,2155,2155,2155,1
|
|
20240717,133700,69679670,2145,2145,2145,2145,0
|
|
20240717,133600,69679670,2145,2145,2145,2145,0
|
|
20240717,133500,69679670,2145,2145,2145,2145,0
|
|
20240717,133400,69679670,2145,2145,2145,2145,0
|
|
20240717,133300,69679670,2145,2145,2145,2145,0
|
|
20240717,133200,69679670,2145,2145,2145,2145,1001
|
|
20240717,133100,67532525,2150,2150,2150,2150,633
|
|
20240717,133000,66171575,2160,2160,2160,2160,18
|
|
20240717,132900,66132695,2160,2160,2160,2160,0
|
|
20240717,132800,66132695,2160,2160,2160,2160,0
|
|
20240717,132700,66132695,2160,2160,2160,2160,1
|
|
20240717,132600,66130535,2150,2150,2150,2150,0
|
|
20240717,132500,66130535,2150,2150,2150,2150,0
|
|
20240717,132400,66130535,2150,2150,2150,2150,0
|
|
20240717,132300,66130535,2150,2150,2150,2150,10
|
|
20240717,132200,66109035,2150,2150,2150,2150,59
|
|
20240717,132100,65982185,2150,2160,2160,2150,41
|
|
20240717,132000,65894025,2150,2150,2150,2150,0
|
|
20240717,131900,65894025,2150,2150,2150,2150,0
|
|
20240717,131800,65894025,2150,2150,2150,2150,566
|
|
20240717,131700,64677125,2160,2160,2160,2160,0
|
|
20240717,131600,64677125,2160,2160,2160,2160,1
|
|
20240717,131500,64674965,2150,2150,2150,2150,0
|
|
20240717,131400,64674965,2150,2150,2150,2150,0
|
|
20240717,131300,64674965,2150,2150,2150,2150,0
|
|
20240717,131200,64674965,2150,2150,2150,2150,0
|
|
20240717,131100,64674965,2150,2160,2160,2150,480
|
|
20240717,131000,63640430,2165,2160,2165,2160,1000
|
|
20240717,130900,61477930,2155,2150,2155,2150,1005
|
|
20240717,130800,59314215,2150,2150,2150,2150,0
|
|
20240717,130700,59314215,2150,2150,2150,2150,0
|
|
20240717,130600,59314215,2150,2150,2150,2150,0
|
|
20240717,130500,59314215,2150,2150,2150,2150,0
|
|
20240717,130400,59314215,2150,2150,2150,2150,0
|
|
20240717,130300,59314215,2150,2150,2150,2150,0
|
|
20240717,130200,59314215,2150,2150,2150,2150,0
|
|
20240717,130100,59314215,2150,2150,2150,2150,0
|
|
20240717,130000,59314215,2150,2150,2150,2150,0
|
|
20240717,125900,59314215,2150,2150,2150,2150,0
|
|
20240717,125800,59314215,2150,2150,2150,2150,0
|
|
20240717,125700,59314215,2150,2150,2150,2150,0
|
|
20240717,125600,59314215,2150,2150,2150,2150,0
|
|
20240717,125500,59314215,2150,2150,2150,2150,3
|
|
20240717,125400,59307765,2150,2150,2150,2150,0
|
|
20240717,125300,59307765,2150,2150,2150,2150,0
|
|
20240717,125200,59307765,2150,2140,2150,2140,501
|
|
20240717,125100,58235615,2140,2140,2140,2140,0
|
|
20240717,125000,58235615,2140,2140,2140,2140,0
|
|
20240717,124900,58235615,2140,2140,2140,2140,0
|
|
20240717,124800,58235615,2140,2140,2140,2140,1
|
|
20240717,124700,58233475,2150,2150,2150,2150,1
|
|
20240717,124600,58231325,2150,2150,2150,2150,0
|
|
20240717,124500,58231325,2150,2150,2150,2150,0
|
|
20240717,124400,58231325,2150,2150,2150,2150,0
|
|
20240717,124300,58231325,2150,2150,2150,2150,0
|
|
20240717,124200,58231325,2150,2150,2150,2150,0
|
|
20240717,124100,58231325,2150,2150,2150,2150,0
|
|
20240717,124000,58231325,2150,2150,2150,2150,6
|
|
20240717,123900,58218425,2150,2150,2150,2150,0
|
|
20240717,123800,58218425,2150,2150,2150,2150,0
|
|
20240717,123700,58218425,2150,2150,2150,2150,0
|
|
20240717,123600,58218425,2150,2150,2150,2150,0
|
|
20240717,123500,58218425,2150,2150,2150,2150,0
|
|
20240717,123400,58218425,2150,2150,2150,2150,1
|
|
20240717,123300,58216275,2140,2140,2140,2140,0
|
|
20240717,123200,58216275,2140,2140,2140,2140,0
|
|
20240717,123100,58216275,2140,2140,2140,2140,0
|
|
20240717,123000,58216275,2140,2140,2140,2140,0
|
|
20240717,122900,58216275,2140,2140,2140,2140,0
|
|
20240717,122800,58216275,2140,2140,2140,2140,0
|
|
20240717,122700,58216275,2140,2140,2140,2140,0
|
|
20240717,122600,58216275,2140,2140,2140,2140,0
|
|
20240717,122500,58216275,2140,2140,2140,2140,0
|
|
20240717,122400,58216275,2140,2140,2140,2140,570
|
|
20240717,122300,56996475,2140,2140,2140,2140,0
|
|
20240717,122200,56996475,2140,2140,2140,2140,0
|
|
20240717,122100,56996475,2140,2140,2140,2140,0
|
|
20240717,122000,56996475,2140,2145,2145,2140,500
|
|
20240717,121900,55926470,2145,2145,2145,2145,0
|
|
20240717,121800,55926470,2145,2145,2145,2145,0
|
|
20240717,121700,55926470,2145,2145,2145,2145,0
|
|
20240717,121600,55926470,2145,2145,2145,2145,0
|
|
20240717,121500,55926470,2145,2145,2145,2145,0
|
|
20240717,121400,55926470,2145,2145,2145,2145,0
|
|
20240717,121300,55926470,2145,2145,2145,2145,47
|
|
20240717,121200,55825655,2140,2140,2140,2140,0
|
|
20240717,121100,55825655,2140,2140,2140,2140,0
|
|
20240717,121000,55825655,2140,2140,2140,2140,0
|
|
20240717,120900,55825655,2140,2140,2140,2140,36
|
|
20240717,120800,55748615,2140,2140,2140,2140,0
|
|
20240717,120700,55748615,2140,2140,2140,2140,0
|
|
20240717,120600,55748615,2140,2140,2140,2140,0
|
|
20240717,120500,55748615,2140,2140,2140,2140,0
|
|
20240717,120400,55748615,2140,2140,2140,2140,244
|
|
20240717,120300,55226455,2145,2145,2145,2145,7
|
|
20240717,120200,55211440,2140,2140,2140,2140,37
|
|
20240717,120100,55132260,2140,2140,2140,2140,0
|
|
20240717,120000,55132260,2140,2140,2140,2140,100
|
|
20240717,115900,54918260,2135,2135,2135,2135,6000
|
|
20240717,115800,42108260,2135,2135,2135,2135,163
|
|
20240717,115700,41760255,2135,2140,2140,2135,1213
|
|
20240717,115600,39170435,2140,2140,2140,2140,800
|
|
20240717,115500,37458435,2140,2140,2140,2140,1
|
|
20240717,115400,37456295,2145,2145,2145,2145,0
|
|
20240717,115300,37456295,2145,2145,2145,2145,0
|
|
20240717,115200,37456295,2145,2145,2145,2145,590
|
|
20240717,115100,36190745,2150,2150,2150,2150,0
|
|
20240717,115000,36190745,2150,2150,2150,2150,0
|
|
20240717,114900,36190745,2150,2150,2150,2150,0
|
|
20240717,114800,36190745,2150,2150,2150,2150,0
|
|
20240717,114700,36190745,2150,2150,2150,2150,0
|
|
20240717,114600,36190745,2150,2150,2150,2150,0
|
|
20240717,114500,36190745,2150,2150,2150,2150,0
|
|
20240717,114400,36190745,2150,2150,2150,2150,0
|
|
20240717,114300,36190745,2150,2150,2150,2150,0
|
|
20240717,114200,36190745,2150,2150,2150,2150,1
|
|
20240717,114100,36188595,2145,2145,2145,2145,0
|
|
20240717,114000,36188595,2145,2145,2145,2145,0
|
|
20240717,113900,36188595,2145,2145,2145,2145,0
|
|
20240717,113800,36188595,2145,2145,2145,2145,160
|
|
20240717,113700,35845395,2150,2150,2150,2150,50
|
|
20240717,113600,35737895,2145,2145,2145,2145,0
|
|
20240717,113500,35737895,2145,2145,2145,2145,26
|
|
20240717,113400,35682125,2150,2150,2150,2150,0
|
|
20240717,113300,35682125,2150,2150,2150,2150,0
|
|
20240717,113200,35682125,2150,2150,2150,2150,0
|
|
20240717,113100,35682125,2150,2150,2150,2150,0
|
|
20240717,113000,35682125,2150,2150,2150,2150,503
|
|
20240717,112900,34600675,2150,2150,2150,2150,0
|
|
20240717,112800,34600675,2150,2150,2150,2150,0
|
|
20240717,112700,34600675,2150,2150,2150,2150,0
|
|
20240717,112600,34600675,2150,2150,2150,2150,0
|
|
20240717,112500,34600675,2150,2150,2150,2150,0
|
|
20240717,112400,34600675,2150,2150,2150,2150,0
|
|
20240717,112300,34600675,2150,2150,2150,2150,232
|
|
20240717,112200,34101875,2150,2150,2150,2150,0
|
|
20240717,112100,34101875,2150,2150,2150,2150,0
|
|
20240717,112000,34101875,2150,2150,2150,2150,10
|
|
20240717,111900,34080375,2150,2150,2150,2150,0
|
|
20240717,111800,34080375,2150,2150,2150,2150,0
|
|
20240717,111700,34080375,2150,2150,2150,2150,0
|
|
20240717,111600,34080375,2150,2150,2150,2150,3
|
|
20240717,111500,34073925,2145,2145,2145,2145,0
|
|
20240717,111400,34073925,2145,2145,2145,2145,1
|
|
20240717,111300,34071780,2140,2140,2140,2140,0
|
|
20240717,111200,34071780,2140,2140,2140,2140,0
|
|
20240717,111100,34071780,2140,2140,2140,2140,0
|
|
20240717,111000,34071780,2140,2140,2140,2140,0
|
|
20240717,110900,34071780,2140,2140,2140,2140,0
|
|
20240717,110800,34071780,2140,2140,2140,2140,0
|
|
20240717,110700,34071780,2140,2140,2140,2140,0
|
|
20240717,110600,34071780,2140,2140,2140,2140,0
|
|
20240717,110500,34071780,2140,2140,2140,2140,0
|
|
20240717,110400,34071780,2140,2140,2140,2140,0
|
|
20240717,110300,34071780,2140,2140,2140,2140,0
|
|
20240717,110200,34071780,2140,2140,2140,2140,50
|
|
20240717,110100,33964780,2145,2145,2145,2145,200
|
|
20240717,110000,33535780,2145,2145,2145,2145,0
|
|
20240717,105900,33535780,2145,2145,2145,2145,0
|
|
20240717,105800,33535780,2145,2140,2145,2140,394
|
|
20240717,105700,32692615,2140,2140,2140,2140,4
|
|
20240717,105600,32684055,2140,2140,2140,2140,0
|
|
20240717,105500,32684055,2140,2135,2140,2135,422
|
|
20240717,105400,31780980,2140,2140,2140,2140,0
|
|
20240717,105300,31780980,2140,2140,2140,2140,0
|
|
20240717,105200,31780980,2140,2140,2140,2140,0
|
|
20240717,105100,31780980,2140,2140,2140,2140,0
|
|
20240717,105000,31780980,2140,2140,2140,2140,0
|
|
20240717,104900,31780980,2140,2140,2140,2140,0
|
|
20240717,104800,31780980,2140,2140,2140,2140,0
|
|
20240717,104700,31780980,2140,2140,2140,2140,0
|
|
20240717,104600,31780980,2140,2140,2140,2140,0
|
|
20240717,104500,31780980,2140,2140,2140,2140,113
|
|
20240717,104400,31539160,2140,2140,2140,2140,1
|
|
20240717,104300,31537020,2140,2140,2140,2140,30
|
|
20240717,104200,31472820,2140,2140,2140,2140,0
|
|
20240717,104100,31472820,2140,2135,2140,2135,273
|
|
20240717,104000,30889850,2140,2140,2140,2140,111
|
|
20240717,103900,30652310,2140,2140,2140,2140,0
|
|
20240717,103800,30652310,2140,2140,2140,2140,200
|
|
20240717,103700,30224310,2140,2140,2140,2140,0
|
|
20240717,103600,30224310,2140,2140,2140,2140,0
|
|
20240717,103500,30224310,2140,2140,2140,2140,0
|
|
20240717,103400,30224310,2140,2140,2140,2140,10
|
|
20240717,103300,30202910,2140,2140,2140,2140,0
|
|
20240717,103200,30202910,2140,2140,2140,2140,0
|
|
20240717,103100,30202910,2140,2140,2140,2140,81
|
|
20240717,103000,30029570,2140,2140,2140,2140,10
|
|
20240717,102900,30008170,2140,2140,2140,2140,0
|
|
20240717,102800,30008170,2140,2140,2140,2140,0
|
|
20240717,102700,30008170,2140,2140,2140,2140,0
|
|
20240717,102600,30008170,2140,2140,2140,2140,0
|
|
20240717,102500,30008170,2140,2140,2140,2140,0
|
|
20240717,102400,30008170,2140,2140,2140,2140,400
|
|
20240717,102300,29152170,2145,2145,2145,2145,0
|
|
20240717,102200,29152170,2145,2145,2145,2145,22
|
|
20240717,102100,29104980,2150,2150,2150,2150,5
|
|
20240717,102000,29094230,2150,2150,2150,2150,0
|
|
20240717,101900,29094230,2150,2150,2150,2150,0
|
|
20240717,101800,29094230,2150,2150,2150,2150,0
|
|
20240717,101700,29094230,2150,2150,2150,2150,6
|
|
20240717,101600,29081330,2155,2155,2155,2155,1
|
|
20240717,101500,29079175,2135,2135,2135,2135,0
|
|
20240717,101400,29079175,2135,2135,2135,2135,0
|
|
20240717,101300,29079175,2135,2135,2135,2135,260
|
|
20240717,101200,28524075,2155,2150,2155,2150,1000
|
|
20240717,101100,26373625,2155,2155,2155,2155,0
|
|
20240717,101000,26373625,2155,2155,2155,2155,0
|
|
20240717,100900,26373625,2155,2155,2155,2155,0
|
|
20240717,100800,26373625,2155,2155,2155,2155,1
|
|
20240717,100700,26371470,2155,2155,2155,2155,0
|
|
20240717,100600,26371470,2155,2155,2155,2155,0
|
|
20240717,100500,26371470,2155,2155,2155,2155,0
|
|
20240717,100400,26371470,2155,2155,2155,2155,1
|
|
20240717,100300,26369315,2155,2155,2155,2155,0
|
|
20240717,100200,26369315,2155,2155,2155,2155,2
|
|
20240717,100100,26365005,2155,2155,2155,2155,4
|
|
20240717,100000,26356385,2155,2155,2155,2155,12
|
|
20240717,095900,26330525,2155,2155,2155,2155,2
|
|
20240717,095800,26326215,2155,2155,2155,2155,0
|
|
20240717,095700,26326215,2155,2155,2155,2155,2
|
|
20240717,095600,26321905,2155,2155,2155,2155,31
|
|
20240717,095500,26255100,2135,2140,2140,2135,930
|
|
20240717,095400,24269435,2150,2150,2150,2150,0
|
|
20240717,095300,24269435,2150,2150,2150,2150,100
|
|
20240717,095200,24054435,2150,2150,2150,2150,0
|
|
20240717,095100,24054435,2150,2150,2150,2150,0
|
|
20240717,095000,24054435,2150,2150,2150,2150,0
|
|
20240717,094900,24054435,2150,2150,2150,2150,0
|
|
20240717,094800,24054435,2150,2150,2150,2150,0
|
|
20240717,094700,24054435,2150,2150,2150,2150,0
|
|
20240717,094600,24054435,2150,2150,2150,2150,0
|
|
20240717,094500,24054435,2150,2150,2150,2150,24
|
|
20240717,094400,24002835,2135,2135,2135,2135,0
|
|
20240717,094300,24002835,2135,2150,2150,2135,1008
|
|
20240717,094200,21845795,2150,2155,2155,2150,1286
|
|
20240717,094100,19077660,2160,2160,2160,2160,0
|
|
20240717,094000,19077660,2160,2160,2160,2160,0
|
|
20240717,093900,19077660,2160,2160,2160,2160,0
|
|
20240717,093800,19077660,2160,2160,2160,2160,0
|
|
20240717,093700,19077660,2160,2160,2160,2160,0
|
|
20240717,093600,19077660,2160,2160,2160,2160,0
|
|
20240717,093500,19077660,2160,2160,2160,2160,0
|
|
20240717,093400,19077660,2160,2160,2160,2160,326
|
|
20240717,093300,18373500,2160,2160,2160,2160,0
|
|
20240717,093200,18373500,2160,2160,2160,2160,5
|
|
20240717,093100,18362700,2160,2160,2160,2160,3
|
|
20240717,093000,18356220,2150,2150,2150,2150,0
|
|
20240717,092900,18356220,2150,2150,2150,2150,0
|
|
20240717,092800,18356220,2150,2150,2150,2150,150
|
|
20240717,092700,18033720,2150,2150,2150,2150,0
|
|
20240717,092600,18033720,2150,2150,2150,2150,133
|
|
20240717,092500,17747770,2150,2150,2150,2150,0
|
|
20240717,092400,17747770,2150,2150,2150,2150,1
|
|
20240717,092300,17745620,2145,2145,2145,2145,0
|
|
20240717,092200,17745620,2145,2145,2145,2145,36
|
|
20240717,092100,17668400,2145,2145,2145,2145,0
|
|
20240717,092000,17668400,2145,2150,2150,2145,97
|
|
20240717,091900,17460055,2150,2150,2150,2150,0
|
|
20240717,091800,17460055,2150,2150,2150,2150,0
|
|
20240717,091700,17460055,2150,2150,2150,2150,0
|
|
20240717,091600,17460055,2150,2150,2150,2150,0
|
|
20240717,091500,17460055,2150,2150,2150,2150,81
|
|
20240717,091400,17285905,2150,2150,2150,2150,20
|
|
20240717,091300,17242905,2150,2150,2150,2150,0
|
|
20240717,091200,17242905,2150,2150,2150,2150,10
|
|
20240717,091100,17221405,2150,2150,2150,2150,1
|
|
20240717,091000,17219255,2145,2145,2145,2145,0
|
|
20240717,090900,17219255,2145,2145,2145,2145,0
|
|
20240717,090800,17219255,2145,2160,2160,2145,210
|
|
20240717,090700,16768655,2160,2160,2160,2160,20
|
|
20240717,090600,16725455,2145,2145,2145,2145,0
|
|
20240717,090500,16725455,2145,2155,2175,2145,935
|
|
20240717,090400,14710810,2150,2140,2150,2140,72
|
|
20240717,090300,14556250,2135,2135,2135,2135,100
|
|
20240717,090200,14342750,2140,2145,2145,2140,5645
|
|
20240717,090100,2251675,2140,2140,2140,2140,638
|
|
20240717,090000,886355,2135,2130,2135,2130,416
|