678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201500,231160155,2155,2155,2155,2155,306
|
|
20240718,201400,231160155,2155,2155,2155,2155,0
|
|
20240718,201300,231160155,2155,2155,2155,2155,0
|
|
20240718,201200,231160155,2155,2155,2155,2155,0
|
|
20240718,201100,231160155,2155,2155,2155,2155,0
|
|
20240718,201000,231160155,2155,2155,2155,2155,0
|
|
20240718,200900,231160155,2155,2155,2155,2155,0
|
|
20240718,200800,231160155,2155,2155,2155,2155,0
|
|
20240718,200700,231160155,2155,2155,2155,2155,0
|
|
20240718,200600,231160155,2155,2155,2155,2155,0
|
|
20240718,200500,231160155,2155,2155,2155,2155,0
|
|
20240718,200400,231160155,2155,2155,2155,2155,0
|
|
20240718,200300,231160155,2155,2155,2155,2155,0
|
|
20240718,200200,231160155,2155,2155,2155,2155,0
|
|
20240718,200100,231160155,2155,2155,2155,2155,0
|
|
20240718,200000,231160155,2155,2155,2155,2155,0
|
|
20240718,195900,231160155,2155,2155,2155,2155,0
|
|
20240718,195800,231160155,2155,2155,2155,2155,0
|
|
20240718,195700,231160155,2155,2155,2155,2155,0
|
|
20240718,195600,231160155,2155,2155,2155,2155,0
|
|
20240718,195500,231160155,2155,2155,2155,2155,0
|
|
20240718,195400,231160155,2155,2155,2155,2155,0
|
|
20240718,195300,231160155,2155,2155,2155,2155,0
|
|
20240718,195200,231160155,2155,2155,2155,2155,0
|
|
20240718,195100,231160155,2155,2155,2155,2155,0
|
|
20240718,195000,231160155,2155,2155,2155,2155,0
|
|
20240718,194900,231160155,2155,2155,2155,2155,0
|
|
20240718,194800,231160155,2155,2155,2155,2155,0
|
|
20240718,194700,231160155,2155,2155,2155,2155,0
|
|
20240718,194600,231160155,2155,2155,2155,2155,0
|
|
20240718,194500,231160155,2155,2155,2155,2155,306
|
|
20240718,194400,231160155,2155,2155,2155,2155,0
|
|
20240718,194300,231160155,2155,2155,2155,2155,0
|
|
20240718,194200,231160155,2155,2155,2155,2155,0
|
|
20240718,194100,231160155,2155,2155,2155,2155,0
|
|
20240718,194000,231160155,2155,2155,2155,2155,0
|
|
20240718,193900,231160155,2155,2155,2155,2155,0
|
|
20240718,193800,231160155,2155,2155,2155,2155,0
|
|
20240718,193700,231160155,2155,2155,2155,2155,0
|
|
20240718,193600,231160155,2155,2155,2155,2155,0
|
|
20240718,193500,231160155,2155,2155,2155,2155,0
|
|
20240718,193400,231160155,2155,2155,2155,2155,0
|
|
20240718,193300,231160155,2155,2155,2155,2155,0
|
|
20240718,193200,231160155,2155,2155,2155,2155,0
|
|
20240718,193100,231160155,2155,2155,2155,2155,0
|
|
20240718,193000,231160155,2155,2155,2155,2155,0
|
|
20240718,192900,231160155,2155,2155,2155,2155,0
|
|
20240718,192800,231160155,2155,2155,2155,2155,0
|
|
20240718,192700,231160155,2155,2155,2155,2155,0
|
|
20240718,192600,231160155,2155,2155,2155,2155,0
|
|
20240718,192500,231160155,2155,2155,2155,2155,0
|
|
20240718,192400,231160155,2155,2155,2155,2155,0
|
|
20240718,192300,231160155,2155,2155,2155,2155,0
|
|
20240718,192200,231160155,2155,2155,2155,2155,0
|
|
20240718,192100,231160155,2155,2155,2155,2155,0
|
|
20240718,192000,231160155,2155,2155,2155,2155,0
|
|
20240718,191900,231160155,2155,2155,2155,2155,0
|
|
20240718,191800,231160155,2155,2155,2155,2155,0
|
|
20240718,191700,231160155,2155,2155,2155,2155,0
|
|
20240718,191600,231160155,2155,2155,2155,2155,0
|
|
20240718,191500,231160155,2155,2155,2155,2155,306
|
|
20240718,191400,231160155,2155,2155,2155,2155,0
|
|
20240718,191300,231160155,2155,2155,2155,2155,0
|
|
20240718,191200,231160155,2155,2155,2155,2155,0
|
|
20240718,191100,231160155,2155,2155,2155,2155,0
|
|
20240718,191000,231160155,2155,2155,2155,2155,0
|
|
20240718,190900,231160155,2155,2155,2155,2155,0
|
|
20240718,190800,231160155,2155,2155,2155,2155,0
|
|
20240718,190700,231160155,2155,2155,2155,2155,0
|
|
20240718,190600,231160155,2155,2155,2155,2155,0
|
|
20240718,190500,231160155,2155,2155,2155,2155,0
|
|
20240718,190400,231160155,2155,2155,2155,2155,0
|
|
20240718,190300,231160155,2155,2155,2155,2155,0
|
|
20240718,190200,231160155,2155,2155,2155,2155,0
|
|
20240718,190100,231160155,2155,2155,2155,2155,0
|
|
20240718,190000,231160155,2155,2155,2155,2155,0
|
|
20240718,185900,231160155,2155,2155,2155,2155,0
|
|
20240718,185800,231160155,2155,2155,2155,2155,0
|
|
20240718,185700,231160155,2155,2155,2155,2155,0
|
|
20240718,185600,231160155,2155,2155,2155,2155,0
|
|
20240718,185500,231160155,2155,2155,2155,2155,0
|
|
20240718,185400,231160155,2155,2155,2155,2155,0
|
|
20240718,185300,231160155,2155,2155,2155,2155,0
|
|
20240718,185200,231160155,2155,2155,2155,2155,0
|
|
20240718,185100,231160155,2155,2155,2155,2155,0
|
|
20240718,185000,231160155,2155,2155,2155,2155,0
|
|
20240718,184900,231160155,2155,2155,2155,2155,0
|
|
20240718,184800,231160155,2155,2155,2155,2155,0
|
|
20240718,184700,231160155,2155,2155,2155,2155,0
|
|
20240718,184600,231160155,2155,2155,2155,2155,0
|
|
20240718,184500,231160155,2155,2155,2155,2155,306
|
|
20240718,184400,231160155,2155,2155,2155,2155,0
|
|
20240718,184300,231160155,2155,2155,2155,2155,0
|
|
20240718,184200,231160155,2155,2155,2155,2155,0
|
|
20240718,184100,231160155,2155,2155,2155,2155,0
|
|
20240718,184000,231160155,2155,2155,2155,2155,0
|
|
20240718,183900,231160155,2155,2155,2155,2155,0
|
|
20240718,183800,231160155,2155,2155,2155,2155,0
|
|
20240718,183700,231160155,2155,2155,2155,2155,0
|
|
20240718,183600,231160155,2155,2155,2155,2155,0
|
|
20240718,183500,231160155,2155,2155,2155,2155,0
|
|
20240718,183400,231160155,2155,2155,2155,2155,0
|
|
20240718,183300,231160155,2155,2155,2155,2155,0
|
|
20240718,183200,231160155,2155,2155,2155,2155,0
|
|
20240718,183100,231160155,2155,2155,2155,2155,0
|
|
20240718,183000,231160155,2155,2155,2155,2155,0
|
|
20240718,182900,231160155,2155,2155,2155,2155,0
|
|
20240718,182800,231160155,2155,2155,2155,2155,0
|
|
20240718,182700,231160155,2155,2155,2155,2155,0
|
|
20240718,182600,231160155,2155,2155,2155,2155,0
|
|
20240718,182500,231160155,2155,2155,2155,2155,0
|
|
20240718,182400,231160155,2155,2155,2155,2155,0
|
|
20240718,182300,231160155,2155,2155,2155,2155,0
|
|
20240718,182200,231160155,2155,2155,2155,2155,0
|
|
20240718,182100,231160155,2155,2155,2155,2155,0
|
|
20240718,182000,231160155,2155,2155,2155,2155,0
|
|
20240718,181900,231160155,2155,2155,2155,2155,0
|
|
20240718,181800,231160155,2155,2155,2155,2155,0
|
|
20240718,181700,231160155,2155,2155,2155,2155,0
|
|
20240718,181600,231160155,2155,2155,2155,2155,0
|
|
20240718,181500,231160155,2155,2155,2155,2155,306
|
|
20240718,181400,231160155,2155,2155,2155,2155,0
|
|
20240718,181300,231160155,2155,2155,2155,2155,0
|
|
20240718,181200,231160155,2155,2155,2155,2155,0
|
|
20240718,181100,231160155,2155,2155,2155,2155,0
|
|
20240718,181000,231160155,2155,2155,2155,2155,0
|
|
20240718,180900,231160155,2155,2155,2155,2155,0
|
|
20240718,180800,231160155,2155,2155,2155,2155,0
|
|
20240718,180700,231160155,2155,2155,2155,2155,0
|
|
20240718,180600,231160155,2155,2155,2155,2155,0
|
|
20240718,180500,231160155,2155,2155,2155,2155,0
|
|
20240718,180400,231160155,2155,2155,2155,2155,0
|
|
20240718,180300,231160155,2155,2155,2155,2155,0
|
|
20240718,180200,231160155,2155,2155,2155,2155,0
|
|
20240718,180100,231160155,2155,2155,2155,2155,0
|
|
20240718,180000,231160155,2155,2155,2155,2155,0
|
|
20240718,175900,231160155,2155,2155,2155,2155,0
|
|
20240718,175800,231160155,2155,2155,2155,2155,0
|
|
20240718,175700,231160155,2155,2155,2155,2155,0
|
|
20240718,175600,231160155,2155,2155,2155,2155,0
|
|
20240718,175500,231160155,2155,2155,2155,2155,0
|
|
20240718,175400,231160155,2155,2155,2155,2155,0
|
|
20240718,175300,231160155,2155,2155,2155,2155,0
|
|
20240718,175200,231160155,2155,2155,2155,2155,0
|
|
20240718,175100,231160155,2155,2155,2155,2155,0
|
|
20240718,175000,231160155,2155,2155,2155,2155,0
|
|
20240718,174900,231160155,2155,2155,2155,2155,0
|
|
20240718,174800,231160155,2155,2155,2155,2155,0
|
|
20240718,174700,231160155,2155,2155,2155,2155,0
|
|
20240718,174600,231160155,2155,2155,2155,2155,0
|
|
20240718,174500,231160155,2155,2155,2155,2155,306
|
|
20240718,174400,231160155,2155,2155,2155,2155,0
|
|
20240718,174300,231160155,2155,2155,2155,2155,0
|
|
20240718,174200,231160155,2155,2155,2155,2155,0
|
|
20240718,174100,231160155,2155,2155,2155,2155,0
|
|
20240718,174000,231160155,2155,2155,2155,2155,0
|
|
20240718,173900,231160155,2155,2155,2155,2155,0
|
|
20240718,173800,231160155,2155,2155,2155,2155,0
|
|
20240718,173700,231160155,2155,2155,2155,2155,0
|
|
20240718,173600,231160155,2155,2155,2155,2155,0
|
|
20240718,173500,231160155,2155,2155,2155,2155,0
|
|
20240718,173400,231160155,2155,2155,2155,2155,0
|
|
20240718,173300,231160155,2155,2155,2155,2155,0
|
|
20240718,173200,231160155,2155,2155,2155,2155,0
|
|
20240718,173100,231160155,2155,2155,2155,2155,0
|
|
20240718,173000,231160155,2155,2155,2155,2155,0
|
|
20240718,172900,231160155,2155,2155,2155,2155,0
|
|
20240718,172800,231160155,2155,2155,2155,2155,0
|
|
20240718,172700,231160155,2155,2155,2155,2155,0
|
|
20240718,172600,231160155,2155,2155,2155,2155,0
|
|
20240718,172500,231160155,2155,2155,2155,2155,0
|
|
20240718,172400,231160155,2155,2155,2155,2155,0
|
|
20240718,172300,231160155,2155,2155,2155,2155,0
|
|
20240718,172200,231160155,2155,2155,2155,2155,0
|
|
20240718,172100,231160155,2155,2155,2155,2155,0
|
|
20240718,172000,231160155,2155,2155,2155,2155,0
|
|
20240718,171900,231160155,2155,2155,2155,2155,0
|
|
20240718,171800,231160155,2155,2155,2155,2155,0
|
|
20240718,171700,231160155,2155,2155,2155,2155,0
|
|
20240718,171600,231160155,2155,2155,2155,2155,0
|
|
20240718,171500,231160155,2155,2155,2155,2155,306
|
|
20240718,171400,231160155,2155,2155,2155,2155,0
|
|
20240718,171300,231160155,2155,2155,2155,2155,0
|
|
20240718,171200,231160155,2155,2155,2155,2155,0
|
|
20240718,171100,231160155,2155,2155,2155,2155,0
|
|
20240718,171000,231160155,2155,2155,2155,2155,0
|
|
20240718,170900,231160155,2155,2155,2155,2155,0
|
|
20240718,170800,231160155,2155,2155,2155,2155,0
|
|
20240718,170700,231160155,2155,2155,2155,2155,0
|
|
20240718,170600,231160155,2155,2155,2155,2155,0
|
|
20240718,170500,231160155,2155,2155,2155,2155,0
|
|
20240718,170400,231160155,2155,2155,2155,2155,0
|
|
20240718,170300,231160155,2155,2155,2155,2155,0
|
|
20240718,170200,231160155,2155,2155,2155,2155,0
|
|
20240718,170100,231160155,2155,2155,2155,2155,0
|
|
20240718,170000,231160155,2155,2155,2155,2155,0
|
|
20240718,165900,231160155,2155,2155,2155,2155,0
|
|
20240718,165800,231160155,2155,2155,2155,2155,0
|
|
20240718,165700,231160155,2155,2155,2155,2155,0
|
|
20240718,165600,231160155,2155,2155,2155,2155,0
|
|
20240718,165500,231160155,2155,2155,2155,2155,0
|
|
20240718,165400,231160155,2155,2155,2155,2155,0
|
|
20240718,165300,231160155,2155,2155,2155,2155,0
|
|
20240718,165200,231160155,2155,2155,2155,2155,0
|
|
20240718,165100,231160155,2155,2155,2155,2155,0
|
|
20240718,165000,231160155,2155,2155,2155,2155,0
|
|
20240718,164900,231160155,2155,2155,2155,2155,0
|
|
20240718,164800,231160155,2155,2155,2155,2155,0
|
|
20240718,164700,231160155,2155,2155,2155,2155,0
|
|
20240718,164600,231160155,2155,2155,2155,2155,0
|
|
20240718,164500,231160155,2155,2155,2155,2155,306
|
|
20240718,164400,231160155,2155,2155,2155,2155,0
|
|
20240718,164300,231160155,2155,2155,2155,2155,0
|
|
20240718,164200,231160155,2155,2155,2155,2155,0
|
|
20240718,164100,231160155,2155,2155,2155,2155,0
|
|
20240718,164000,231160155,2155,2155,2155,2155,0
|
|
20240718,163900,231160155,2155,2155,2155,2155,0
|
|
20240718,163800,231160155,2155,2155,2155,2155,0
|
|
20240718,163700,231160155,2155,2155,2155,2155,0
|
|
20240718,163600,231160155,2155,2155,2155,2155,0
|
|
20240718,163500,231160155,2155,2155,2155,2155,0
|
|
20240718,163400,231160155,2155,2155,2155,2155,0
|
|
20240718,163300,231160155,2155,2155,2155,2155,0
|
|
20240718,163200,231160155,2155,2155,2155,2155,0
|
|
20240718,163100,231160155,2155,2155,2155,2155,0
|
|
20240718,163000,231160155,2155,2155,2155,2155,0
|
|
20240718,162900,231160155,2155,2155,2155,2155,0
|
|
20240718,162800,231160155,2155,2155,2155,2155,0
|
|
20240718,162700,231160155,2155,2155,2155,2155,0
|
|
20240718,162600,231160155,2155,2155,2155,2155,0
|
|
20240718,162500,231160155,2155,2155,2155,2155,0
|
|
20240718,162400,231160155,2155,2155,2155,2155,0
|
|
20240718,162300,231160155,2155,2155,2155,2155,0
|
|
20240718,162200,231160155,2155,2155,2155,2155,0
|
|
20240718,162100,231160155,2155,2155,2155,2155,0
|
|
20240718,162000,231160155,2155,2155,2155,2155,0
|
|
20240718,161900,231160155,2155,2155,2155,2155,0
|
|
20240718,161800,231160155,2155,2155,2155,2155,0
|
|
20240718,161700,231160155,2155,2155,2155,2155,0
|
|
20240718,161600,231160155,2155,2155,2155,2155,0
|
|
20240718,161500,231160155,2155,2155,2155,2155,306
|
|
20240718,161400,231160155,2155,2155,2155,2155,0
|
|
20240718,161300,231160155,2155,2155,2155,2155,0
|
|
20240718,161200,231160155,2155,2155,2155,2155,0
|
|
20240718,161100,231160155,2155,2155,2155,2155,0
|
|
20240718,161000,231160155,2155,2155,2155,2155,0
|
|
20240718,160900,231160155,2155,2155,2155,2155,0
|
|
20240718,160800,231160155,2155,2155,2155,2155,0
|
|
20240718,160700,231160155,2155,2155,2155,2155,0
|
|
20240718,160600,231160155,2155,2155,2155,2155,0
|
|
20240718,160500,231160155,2155,2155,2155,2155,0
|
|
20240718,160400,231160155,2155,2155,2155,2155,0
|
|
20240718,160300,231160155,2155,2155,2155,2155,0
|
|
20240718,160200,231160155,2155,2155,2155,2155,0
|
|
20240718,160100,231160155,2155,2155,2155,2155,0
|
|
20240718,160000,231160155,2155,2155,2155,2155,0
|
|
20240718,155900,231160155,2155,2155,2155,2155,0
|
|
20240718,155800,231160155,2155,2155,2155,2155,0
|
|
20240718,155700,231160155,2155,2155,2155,2155,0
|
|
20240718,155600,231160155,2155,2155,2155,2155,0
|
|
20240718,155500,231160155,2155,2155,2155,2155,0
|
|
20240718,155400,231160155,2155,2155,2155,2155,0
|
|
20240718,155300,231160155,2155,2155,2155,2155,0
|
|
20240718,155200,231160155,2155,2155,2155,2155,0
|
|
20240718,155100,231160155,2155,2155,2155,2155,0
|
|
20240718,155000,231160155,2155,2155,2155,2155,0
|
|
20240718,154900,231160155,2155,2155,2155,2155,0
|
|
20240718,154800,231160155,2155,2155,2155,2155,0
|
|
20240718,154700,231160155,2155,2155,2155,2155,0
|
|
20240718,154600,231160155,2155,2155,2155,2155,0
|
|
20240718,154500,231160155,2155,2155,2155,2155,306
|
|
20240718,154400,231160155,2155,2155,2155,2155,0
|
|
20240718,154300,231160155,2155,2155,2155,2155,0
|
|
20240718,154200,231160155,2155,2155,2155,2155,0
|
|
20240718,154100,231160155,2155,2155,2155,2155,0
|
|
20240718,154000,231160155,2155,2155,2155,2155,0
|
|
20240718,153900,231160155,2155,2155,2155,2155,0
|
|
20240718,153800,231160155,2155,2155,2155,2155,0
|
|
20240718,153700,231160155,2155,2155,2155,2155,0
|
|
20240718,153600,231160155,2155,2155,2155,2155,0
|
|
20240718,153500,231160155,2155,2155,2155,2155,0
|
|
20240718,153400,231160155,2155,2155,2155,2155,0
|
|
20240718,153300,231160155,2155,2155,2155,2155,0
|
|
20240718,153200,231160155,2155,2155,2155,2155,0
|
|
20240718,153100,231160155,2155,2155,2155,2155,0
|
|
20240718,153000,231160155,2155,2155,2155,2155,306
|
|
20240718,152900,230500725,2155,2155,2155,2155,0
|
|
20240718,152800,230500725,2155,2155,2155,2155,0
|
|
20240718,152700,230500725,2155,2155,2155,2155,0
|
|
20240718,152600,230500725,2155,2155,2155,2155,0
|
|
20240718,152500,230500725,2155,2155,2155,2155,0
|
|
20240718,152400,230500725,2155,2155,2155,2155,0
|
|
20240718,152300,230500725,2155,2155,2155,2155,0
|
|
20240718,152200,230500725,2155,2155,2155,2155,0
|
|
20240718,152100,230500725,2155,2155,2155,2155,0
|
|
20240718,152000,230500725,2155,2155,2155,2155,0
|
|
20240718,151900,230500725,2155,2155,2155,2155,113
|
|
20240718,151800,230257210,2155,2155,2155,2155,61
|
|
20240718,151700,230125755,2155,2155,2155,2155,1
|
|
20240718,151600,230123600,2160,2155,2160,2155,18
|
|
20240718,151500,230084725,2145,2155,2155,2145,209
|
|
20240718,151400,229635350,2160,2160,2160,2160,0
|
|
20240718,151300,229635350,2160,2160,2160,2160,1
|
|
20240718,151200,229633190,2160,2160,2160,2160,0
|
|
20240718,151100,229633190,2160,2160,2160,2160,0
|
|
20240718,151000,229633190,2160,2160,2160,2160,0
|
|
20240718,150900,229633190,2160,2155,2160,2155,6
|
|
20240718,150800,229620235,2160,2155,2160,2155,4
|
|
20240718,150700,229611610,2155,2155,2155,2155,0
|
|
20240718,150600,229611610,2155,2155,2155,2155,99
|
|
20240718,150500,229398265,2155,2155,2155,2155,0
|
|
20240718,150400,229398265,2155,2155,2155,2155,0
|
|
20240718,150300,229398265,2155,2155,2155,2155,0
|
|
20240718,150200,229398265,2155,2155,2155,2155,1
|
|
20240718,150100,229396110,2155,2155,2155,2155,0
|
|
20240718,150000,229396110,2155,2155,2155,2155,0
|
|
20240718,145900,229396110,2155,2155,2155,2155,0
|
|
20240718,145800,229396110,2155,2155,2155,2155,0
|
|
20240718,145700,229396110,2155,2155,2155,2155,207
|
|
20240718,145600,228950025,2150,2150,2150,2150,0
|
|
20240718,145500,228950025,2150,2150,2150,2150,0
|
|
20240718,145400,228950025,2150,2150,2150,2150,0
|
|
20240718,145300,228950025,2150,2150,2150,2150,0
|
|
20240718,145200,228950025,2150,2150,2150,2150,0
|
|
20240718,145100,228950025,2150,2150,2150,2150,0
|
|
20240718,145000,228950025,2150,2150,2150,2150,0
|
|
20240718,144900,228950025,2150,2150,2150,2150,0
|
|
20240718,144800,228950025,2150,2150,2150,2150,0
|
|
20240718,144700,228950025,2150,2150,2150,2150,0
|
|
20240718,144600,228950025,2150,2150,2150,2150,388
|
|
20240718,144500,228115825,2150,2150,2150,2150,20
|
|
20240718,144400,228072825,2155,2155,2155,2155,0
|
|
20240718,144300,228072825,2155,2155,2155,2155,12
|
|
20240718,144200,228046965,2150,2150,2150,2150,0
|
|
20240718,144100,228046965,2150,2150,2150,2150,0
|
|
20240718,144000,228046965,2150,2150,2150,2150,1
|
|
20240718,143900,228044815,2155,2155,2155,2155,89
|
|
20240718,143800,227853020,2140,2140,2140,2140,0
|
|
20240718,143700,227853020,2140,2140,2140,2140,0
|
|
20240718,143600,227853020,2140,2140,2140,2140,1
|
|
20240718,143500,227850880,2155,2155,2155,2155,0
|
|
20240718,143400,227850880,2155,2155,2155,2155,0
|
|
20240718,143300,227850880,2155,2150,2155,2150,322
|
|
20240718,143200,227157065,2135,2135,2135,2135,0
|
|
20240718,143100,227157065,2135,2135,2135,2135,407
|
|
20240718,143000,226288120,2135,2135,2135,2135,1
|
|
20240718,142900,226285985,2135,2145,2145,2135,3223
|
|
20240718,142800,219396850,2145,2145,2145,2145,400
|
|
20240718,142700,218538850,2150,2150,2150,2150,219
|
|
20240718,142600,218068000,2155,2155,2155,2155,0
|
|
20240718,142500,218068000,2155,2155,2155,2155,30
|
|
20240718,142400,218003350,2155,2155,2155,2155,0
|
|
20240718,142300,218003350,2155,2155,2155,2155,0
|
|
20240718,142200,218003350,2155,2155,2155,2155,0
|
|
20240718,142100,218003350,2155,2155,2155,2155,0
|
|
20240718,142000,218003350,2155,2155,2155,2155,5
|
|
20240718,141900,217992575,2155,2155,2155,2155,0
|
|
20240718,141800,217992575,2155,2155,2155,2155,0
|
|
20240718,141700,217992575,2155,2155,2155,2155,0
|
|
20240718,141600,217992575,2155,2155,2155,2155,10
|
|
20240718,141500,217971025,2155,2155,2155,2155,25
|
|
20240718,141400,217917150,2155,2155,2155,2155,10
|
|
20240718,141300,217895600,2155,2155,2155,2155,0
|
|
20240718,141200,217895600,2155,2155,2155,2155,20
|
|
20240718,141100,217852500,2155,2155,2155,2155,89
|
|
20240718,141000,217660705,2155,2155,2155,2155,0
|
|
20240718,140900,217660705,2155,2155,2155,2155,0
|
|
20240718,140800,217660705,2155,2155,2155,2155,0
|
|
20240718,140700,217660705,2155,2155,2155,2155,200
|
|
20240718,140600,217229705,2150,2150,2150,2150,0
|
|
20240718,140500,217229705,2150,2150,2150,2150,0
|
|
20240718,140400,217229705,2150,2150,2150,2150,0
|
|
20240718,140300,217229705,2150,2150,2150,2150,0
|
|
20240718,140200,217229705,2150,2150,2150,2150,0
|
|
20240718,140100,217229705,2150,2150,2150,2150,0
|
|
20240718,140000,217229705,2150,2150,2150,2150,0
|
|
20240718,135900,217229705,2150,2150,2150,2150,0
|
|
20240718,135800,217229705,2150,2150,2150,2150,0
|
|
20240718,135700,217229705,2150,2150,2150,2150,0
|
|
20240718,135600,217229705,2150,2150,2150,2150,0
|
|
20240718,135500,217229705,2150,2150,2150,2150,0
|
|
20240718,135400,217229705,2150,2150,2150,2150,330
|
|
20240718,135300,216520205,2150,2150,2150,2150,0
|
|
20240718,135200,216520205,2150,2150,2150,2150,0
|
|
20240718,135100,216520205,2150,2150,2150,2150,307
|
|
20240718,135000,215860155,2150,2150,2150,2150,0
|
|
20240718,134900,215860155,2150,2150,2150,2150,0
|
|
20240718,134800,215860155,2150,2150,2150,2150,0
|
|
20240718,134700,215860155,2150,2150,2150,2150,524
|
|
20240718,134600,214733555,2150,2150,2150,2150,0
|
|
20240718,134500,214733555,2150,2150,2150,2150,0
|
|
20240718,134400,214733555,2150,2150,2150,2150,0
|
|
20240718,134300,214733555,2150,2150,2150,2150,0
|
|
20240718,134200,214733555,2150,2155,2160,2150,94
|
|
20240718,134100,214530950,2160,2160,2160,2160,0
|
|
20240718,134000,214530950,2160,2160,2160,2160,0
|
|
20240718,133900,214530950,2160,2160,2160,2160,0
|
|
20240718,133800,214530950,2160,2160,2160,2160,0
|
|
20240718,133700,214530950,2160,2160,2160,2160,0
|
|
20240718,133600,214530950,2160,2160,2160,2160,0
|
|
20240718,133500,214530950,2160,2160,2160,2160,10
|
|
20240718,133400,214509350,2160,2160,2160,2160,0
|
|
20240718,133300,214509350,2160,2160,2160,2160,0
|
|
20240718,133200,214509350,2160,2160,2160,2160,20
|
|
20240718,133100,214466150,2160,2160,2160,2160,0
|
|
20240718,133000,214466150,2160,2155,2160,2155,2487
|
|
20240718,132900,209094235,2160,2155,2160,2155,18
|
|
20240718,132800,209055410,2140,2155,2155,2140,500
|
|
20240718,132700,207983460,2160,2160,2160,2160,0
|
|
20240718,132600,207983460,2160,2160,2160,2160,0
|
|
20240718,132500,207983460,2160,2160,2160,2160,0
|
|
20240718,132400,207983460,2160,2160,2160,2160,0
|
|
20240718,132300,207983460,2160,2160,2160,2160,6
|
|
20240718,132200,207970500,2160,2160,2160,2160,30
|
|
20240718,132100,207905700,2155,2155,2155,2155,1
|
|
20240718,132000,207903545,2160,2160,2160,2160,0
|
|
20240718,131900,207903545,2160,2160,2160,2160,30
|
|
20240718,131800,207838745,2160,2160,2160,2160,0
|
|
20240718,131700,207838745,2160,2160,2160,2160,0
|
|
20240718,131600,207838745,2160,2160,2160,2160,0
|
|
20240718,131500,207838745,2160,2160,2160,2160,0
|
|
20240718,131400,207838745,2160,2160,2160,2160,0
|
|
20240718,131300,207838745,2160,2150,2160,2150,44
|
|
20240718,131200,207743965,2135,2135,2135,2135,0
|
|
20240718,131100,207743965,2135,2160,2160,2135,4700
|
|
20240718,131000,197656580,2160,2160,2160,2160,0
|
|
20240718,130900,197656580,2160,2160,2160,2160,0
|
|
20240718,130800,197656580,2160,2160,2160,2160,0
|
|
20240718,130700,197656580,2160,2160,2160,2160,30
|
|
20240718,130600,197591780,2160,2160,2160,2160,0
|
|
20240718,130500,197591780,2160,2160,2160,2160,60
|
|
20240718,130400,197462180,2160,2160,2160,2160,20
|
|
20240718,130300,197418980,2160,2160,2160,2160,30
|
|
20240718,130200,197354180,2160,2160,2160,2160,0
|
|
20240718,130100,197354180,2160,2160,2160,2160,0
|
|
20240718,130000,197354180,2160,2160,2160,2160,30
|
|
20240718,125900,197289380,2160,2160,2160,2160,106
|
|
20240718,125800,197060420,2160,2160,2160,2160,100
|
|
20240718,125700,196844420,2160,2160,2160,2160,65
|
|
20240718,125600,196704020,2160,2160,2160,2160,70
|
|
20240718,125500,196552820,2160,2160,2160,2160,30
|
|
20240718,125400,196488020,2160,2160,2160,2160,20
|
|
20240718,125300,196444820,2160,2160,2160,2160,40
|
|
20240718,125200,196358420,2160,2160,2160,2160,0
|
|
20240718,125100,196358420,2160,2160,2160,2160,48
|
|
20240718,125000,196254740,2160,2155,2160,2155,51
|
|
20240718,124900,196144585,2155,2155,2155,2155,142
|
|
20240718,124800,195838575,2160,2160,2160,2160,0
|
|
20240718,124700,195838575,2160,2160,2160,2160,10
|
|
20240718,124600,195816975,2160,2160,2160,2160,0
|
|
20240718,124500,195816975,2160,2160,2160,2160,0
|
|
20240718,124400,195816975,2160,2160,2160,2160,60
|
|
20240718,124300,195687375,2160,2160,2160,2160,23
|
|
20240718,124200,195637695,2160,2160,2160,2160,1
|
|
20240718,124100,195635535,2155,2155,2155,2155,0
|
|
20240718,124000,195635535,2155,2155,2155,2155,0
|
|
20240718,123900,195635535,2155,2155,2155,2155,1
|
|
20240718,123800,195633380,2150,2150,2150,2150,4
|
|
20240718,123700,195624780,2150,2150,2150,2150,0
|
|
20240718,123600,195624780,2150,2150,2150,2150,0
|
|
20240718,123500,195624780,2150,2150,2150,2150,0
|
|
20240718,123400,195624780,2150,2150,2150,2150,0
|
|
20240718,123300,195624780,2150,2150,2150,2150,0
|
|
20240718,123200,195624780,2150,2150,2150,2150,0
|
|
20240718,123100,195624780,2150,2150,2150,2150,0
|
|
20240718,123000,195624780,2150,2150,2150,2150,1
|
|
20240718,122900,195622630,2150,2150,2150,2150,0
|
|
20240718,122800,195622630,2150,2150,2150,2150,0
|
|
20240718,122700,195622630,2150,2150,2150,2150,151
|
|
20240718,122600,195297980,2150,2155,2155,2150,872
|
|
20240718,122500,193423005,2160,2160,2160,2160,0
|
|
20240718,122400,193423005,2160,2160,2160,2160,13
|
|
20240718,122300,193394925,2155,2155,2155,2155,0
|
|
20240718,122200,193394925,2155,2155,2155,2155,0
|
|
20240718,122100,193394925,2155,2155,2155,2155,0
|
|
20240718,122000,193394925,2155,2155,2155,2155,0
|
|
20240718,121900,193394925,2155,2155,2155,2155,0
|
|
20240718,121800,193394925,2155,2155,2155,2155,0
|
|
20240718,121700,193394925,2155,2155,2155,2155,8
|
|
20240718,121600,193377685,2160,2160,2160,2160,0
|
|
20240718,121500,193377685,2160,2160,2160,2160,0
|
|
20240718,121400,193377685,2160,2160,2160,2160,400
|
|
20240718,121300,192513685,2160,2160,2160,2160,0
|
|
20240718,121200,192513685,2160,2160,2160,2160,0
|
|
20240718,121100,192513685,2160,2155,2160,2155,3270
|
|
20240718,121000,185465620,2150,2150,2150,2150,3
|
|
20240718,120900,185459170,2150,2150,2150,2150,0
|
|
20240718,120800,185459170,2150,2150,2150,2150,0
|
|
20240718,120700,185459170,2150,2150,2150,2150,509
|
|
20240718,120600,184364820,2150,2150,2150,2150,0
|
|
20240718,120500,184364820,2150,2150,2150,2150,0
|
|
20240718,120400,184364820,2150,2150,2150,2150,400
|
|
20240718,120300,183504820,2135,2135,2135,2135,0
|
|
20240718,120200,183504820,2135,2135,2135,2135,0
|
|
20240718,120100,183504820,2135,2135,2135,2135,0
|
|
20240718,120000,183504820,2135,2135,2135,2135,0
|
|
20240718,115900,183504820,2135,2135,2135,2135,0
|
|
20240718,115800,183504820,2135,2145,2145,2135,800
|
|
20240718,115700,181790940,2150,2150,2150,2150,0
|
|
20240718,115600,181790940,2150,2150,2150,2150,0
|
|
20240718,115500,181790940,2150,2150,2150,2150,0
|
|
20240718,115400,181790940,2150,2150,2150,2150,0
|
|
20240718,115300,181790940,2150,2150,2150,2150,0
|
|
20240718,115200,181790940,2150,2150,2150,2150,0
|
|
20240718,115100,181790940,2150,2150,2150,2150,0
|
|
20240718,115000,181790940,2150,2150,2150,2150,0
|
|
20240718,114900,181790940,2150,2150,2150,2150,0
|
|
20240718,114800,181790940,2150,2150,2150,2150,0
|
|
20240718,114700,181790940,2150,2150,2150,2150,0
|
|
20240718,114600,181790940,2150,2150,2150,2150,150
|
|
20240718,114500,181468440,2150,2150,2150,2150,100
|
|
20240718,114400,181253440,2145,2145,2145,2145,0
|
|
20240718,114300,181253440,2145,2145,2145,2145,0
|
|
20240718,114200,181253440,2145,2145,2145,2145,0
|
|
20240718,114100,181253440,2145,2145,2145,2145,1
|
|
20240718,114000,181251295,2150,2150,2150,2150,51
|
|
20240718,113900,181141645,2150,2150,2150,2150,50
|
|
20240718,113800,181034145,2150,2150,2150,2150,200
|
|
20240718,113700,180604145,2150,2150,2150,2150,154
|
|
20240718,113600,180273045,2150,2150,2150,2150,0
|
|
20240718,113500,180273045,2150,2150,2150,2150,0
|
|
20240718,113400,180273045,2150,2150,2150,2150,0
|
|
20240718,113300,180273045,2150,2150,2150,2150,30
|
|
20240718,113200,180208545,2150,2150,2150,2150,100
|
|
20240718,113100,179993545,2145,2145,2145,2145,0
|
|
20240718,113000,179993545,2145,2145,2145,2145,0
|
|
20240718,112900,179993545,2145,2145,2145,2145,0
|
|
20240718,112800,179993545,2145,2145,2145,2145,290
|
|
20240718,112700,179371495,2145,2145,2145,2145,3
|
|
20240718,112600,179365060,2150,2150,2150,2150,100
|
|
20240718,112500,179150060,2150,2150,2150,2150,0
|
|
20240718,112400,179150060,2150,2150,2150,2150,0
|
|
20240718,112300,179150060,2150,2150,2150,2150,100
|
|
20240718,112200,178935060,2145,2145,2145,2145,0
|
|
20240718,112100,178935060,2145,2145,2145,2145,100
|
|
20240718,112000,178720560,2145,2145,2145,2145,0
|
|
20240718,111900,178720560,2145,2150,2150,2145,2
|
|
20240718,111800,178716265,2150,2150,2150,2150,100
|
|
20240718,111700,178501265,2150,2150,2150,2150,180
|
|
20240718,111600,178114265,2150,2150,2150,2150,0
|
|
20240718,111500,178114265,2150,2150,2150,2150,1
|
|
20240718,111400,178112115,2150,2150,2150,2150,0
|
|
20240718,111300,178112115,2150,2150,2150,2150,1
|
|
20240718,111200,178109965,2150,2150,2150,2150,0
|
|
20240718,111100,178109965,2150,2150,2150,2150,0
|
|
20240718,111000,178109965,2150,2150,2150,2150,101
|
|
20240718,110900,177892815,2150,2150,2150,2150,0
|
|
20240718,110800,177892815,2150,2150,2150,2150,30
|
|
20240718,110700,177828315,2150,2150,2150,2150,1
|
|
20240718,110600,177826165,2150,2155,2155,2150,110
|
|
20240718,110500,177589620,2155,2155,2155,2155,0
|
|
20240718,110400,177589620,2155,2155,2155,2155,50
|
|
20240718,110300,177481870,2155,2155,2155,2155,50
|
|
20240718,110200,177374120,2155,2155,2155,2155,55
|
|
20240718,110100,177255595,2155,2155,2155,2155,0
|
|
20240718,110000,177255595,2155,2155,2155,2155,40
|
|
20240718,105900,177169395,2155,2155,2155,2155,0
|
|
20240718,105800,177169395,2155,2155,2155,2155,0
|
|
20240718,105700,177169395,2155,2155,2155,2155,0
|
|
20240718,105600,177169395,2155,2155,2155,2155,0
|
|
20240718,105500,177169395,2155,2155,2155,2155,0
|
|
20240718,105400,177169395,2155,2155,2155,2155,0
|
|
20240718,105300,177169395,2155,2155,2155,2155,0
|
|
20240718,105200,177169395,2155,2155,2155,2155,928
|
|
20240718,105100,175169555,2155,2155,2155,2155,0
|
|
20240718,105000,175169555,2155,2155,2155,2155,0
|
|
20240718,104900,175169555,2155,2155,2155,2155,0
|
|
20240718,104800,175169555,2155,2155,2155,2155,1
|
|
20240718,104700,175167400,2155,2155,2155,2155,0
|
|
20240718,104600,175167400,2155,2155,2155,2155,0
|
|
20240718,104500,175167400,2155,2155,2155,2155,0
|
|
20240718,104400,175167400,2155,2155,2155,2155,942
|
|
20240718,104300,173137390,2155,2155,2155,2155,744
|
|
20240718,104200,171534070,2155,2155,2155,2155,2
|
|
20240718,104100,171529760,2155,2155,2155,2155,654
|
|
20240718,104000,170120390,2150,2150,2150,2150,0
|
|
20240718,103900,170120390,2150,2150,2150,2150,39
|
|
20240718,103800,170036540,2150,2150,2150,2150,0
|
|
20240718,103700,170036540,2150,2150,2150,2150,0
|
|
20240718,103600,170036540,2150,2150,2150,2150,0
|
|
20240718,103500,170036540,2150,2150,2150,2150,521
|
|
20240718,103400,168916390,2145,2145,2145,2145,0
|
|
20240718,103300,168916390,2145,2145,2145,2145,0
|
|
20240718,103200,168916390,2145,2145,2145,2145,0
|
|
20240718,103100,168916390,2145,2145,2145,2145,0
|
|
20240718,103000,168916390,2145,2145,2145,2145,95
|
|
20240718,102900,168712615,2145,2145,2145,2145,3
|
|
20240718,102800,168706180,2145,2145,2145,2145,0
|
|
20240718,102700,168706180,2145,2145,2145,2145,0
|
|
20240718,102600,168706180,2145,2145,2145,2145,0
|
|
20240718,102500,168706180,2145,2145,2145,2145,0
|
|
20240718,102400,168706180,2145,2145,2145,2145,0
|
|
20240718,102300,168706180,2145,2145,2145,2145,0
|
|
20240718,102200,168706180,2145,2145,2145,2145,0
|
|
20240718,102100,168706180,2145,2145,2145,2145,0
|
|
20240718,102000,168706180,2145,2145,2145,2145,357
|
|
20240718,101900,167940415,2140,2140,2140,2140,0
|
|
20240718,101800,167940415,2140,2140,2140,2140,40
|
|
20240718,101700,167854815,2140,2140,2140,2140,0
|
|
20240718,101600,167854815,2140,2140,2140,2140,1
|
|
20240718,101500,167852675,2140,2140,2140,2140,0
|
|
20240718,101400,167852675,2140,2140,2140,2140,22
|
|
20240718,101300,167805595,2150,2145,2150,2140,334
|
|
20240718,101200,167088015,2145,2145,2145,2145,0
|
|
20240718,101100,167088015,2145,2145,2145,2145,0
|
|
20240718,101000,167088015,2145,2145,2145,2145,0
|
|
20240718,100900,167088015,2145,2145,2145,2145,0
|
|
20240718,100800,167088015,2145,2145,2145,2145,30
|
|
20240718,100700,167023665,2145,2145,2145,2145,0
|
|
20240718,100600,167023665,2145,2145,2145,2145,0
|
|
20240718,100500,167023665,2145,2145,2145,2145,0
|
|
20240718,100400,167023665,2145,2145,2145,2145,0
|
|
20240718,100300,167023665,2145,2145,2145,2145,11
|
|
20240718,100200,167000070,2150,2150,2150,2150,0
|
|
20240718,100100,167000070,2150,2150,2150,2150,0
|
|
20240718,100000,167000070,2150,2150,2150,2150,26
|
|
20240718,095900,166944170,2150,2150,2150,2150,4
|
|
20240718,095800,166935570,2145,2145,2145,2145,109
|
|
20240718,095700,166701765,2145,2145,2145,2145,0
|
|
20240718,095600,166701765,2145,2140,2145,2135,1770
|
|
20240718,095500,162917320,2130,2155,2155,2130,10001
|
|
20240718,095400,141585225,2155,2150,2155,2150,2280
|
|
20240718,095300,136683175,2145,2140,2145,2140,4137
|
|
20240718,095200,127813860,2140,2140,2140,2140,1343
|
|
20240718,095100,124939840,2140,2140,2140,2140,512
|
|
20240718,095000,123844160,2140,2140,2140,2140,1051
|
|
20240718,094900,121595020,2125,2135,2140,2110,20285
|
|
20240718,094800,78533340,2145,2155,2155,2120,11210
|
|
20240718,094700,54690355,2160,2160,2160,2160,0
|
|
20240718,094600,54690355,2160,2160,2160,2160,2
|
|
20240718,094500,54686035,2155,2155,2155,2155,0
|
|
20240718,094400,54686035,2155,2155,2155,2155,0
|
|
20240718,094300,54686035,2155,2155,2155,2155,0
|
|
20240718,094200,54686035,2155,2155,2155,2155,0
|
|
20240718,094100,54686035,2155,2155,2155,2155,100
|
|
20240718,094000,54470535,2155,2155,2155,2155,1
|
|
20240718,093900,54468380,2150,2155,2155,2150,136
|
|
20240718,093800,54175655,2155,2155,2155,2155,0
|
|
20240718,093700,54175655,2155,2150,2155,2150,406
|
|
20240718,093600,53301465,2155,2155,2155,2155,21
|
|
20240718,093500,53256210,2155,2155,2155,2155,30
|
|
20240718,093400,53191560,2155,2155,2155,2155,0
|
|
20240718,093300,53191560,2155,2155,2155,2155,1
|
|
20240718,093200,53189405,2150,2150,2150,2150,0
|
|
20240718,093100,53189405,2150,2150,2150,2150,1
|
|
20240718,093000,53187255,2145,2145,2145,2145,0
|
|
20240718,092900,53187255,2145,2145,2145,2145,0
|
|
20240718,092800,53187255,2145,2150,2150,2145,250
|
|
20240718,092700,52650755,2150,2150,2150,2150,1198
|
|
20240718,092600,50075055,2150,2150,2150,2150,523
|
|
20240718,092500,48950605,2145,2145,2145,2145,1
|
|
20240718,092400,48948460,2145,2145,2145,2145,0
|
|
20240718,092300,48948460,2145,2145,2145,2145,0
|
|
20240718,092200,48948460,2145,2145,2145,2145,378
|
|
20240718,092100,48137650,2150,2145,2150,2145,148
|
|
20240718,092000,47819950,2145,2145,2145,2145,100
|
|
20240718,091900,47605450,2145,2145,2145,2145,100
|
|
20240718,091800,47390950,2145,2150,2150,2145,236
|
|
20240718,091700,46883800,2150,2155,2155,2150,1154
|
|
20240718,091600,44397450,2155,2155,2155,2155,50
|
|
20240718,091500,44289700,2150,2145,2150,2145,107
|
|
20240718,091400,44059750,2140,2135,2140,2130,378
|
|
20240718,091300,43254320,2130,2130,2130,2130,0
|
|
20240718,091200,43254320,2130,2130,2130,2130,200
|
|
20240718,091100,42828320,2135,2130,2135,2130,567
|
|
20240718,091000,41620555,2130,2130,2130,2125,54
|
|
20240718,090900,41505545,2130,2130,2130,2130,10
|
|
20240718,090800,41484245,2125,2135,2135,2115,7201
|
|
20240718,090700,26179625,2130,2135,2140,2125,2526
|
|
20240718,090600,20787575,2135,2145,2145,2135,600
|
|
20240718,090500,19502335,2150,2160,2160,2150,1809
|
|
20240718,090400,15608580,2165,2170,2170,2165,758
|
|
20240718,090300,13965390,2175,2175,2175,2175,0
|
|
20240718,090200,13965390,2175,2175,2175,2175,175
|
|
20240718,090100,13584765,2180,2180,2180,2180,0
|
|
20240718,090000,13584765,2180,2195,2195,2180,6189
|