610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,190600,1154413245,3655,3655,3655,3655,0
|
|
20240717,190500,1154413245,3655,3655,3655,3655,0
|
|
20240717,190400,1154413245,3655,3655,3655,3655,0
|
|
20240717,190300,1154413245,3655,3655,3655,3655,0
|
|
20240717,190200,1154413245,3655,3655,3655,3655,0
|
|
20240717,190100,1154413245,3655,3655,3655,3655,0
|
|
20240717,190000,1154413245,3655,3655,3655,3655,0
|
|
20240717,185900,1154413245,3655,3655,3655,3655,0
|
|
20240717,185800,1154413245,3655,3655,3655,3655,0
|
|
20240717,185700,1154413245,3655,3655,3655,3655,0
|
|
20240717,185600,1154413245,3655,3655,3655,3655,0
|
|
20240717,185500,1154413245,3655,3655,3655,3655,0
|
|
20240717,185400,1154413245,3655,3655,3655,3655,0
|
|
20240717,185300,1154413245,3655,3655,3655,3655,0
|
|
20240717,185200,1154413245,3655,3655,3655,3655,0
|
|
20240717,185100,1154413245,3655,3655,3655,3655,0
|
|
20240717,185000,1154413245,3655,3655,3655,3655,0
|
|
20240717,184900,1154413245,3655,3655,3655,3655,0
|
|
20240717,184800,1154413245,3655,3655,3655,3655,0
|
|
20240717,184700,1154413245,3655,3655,3655,3655,0
|
|
20240717,184600,1154413245,3655,3655,3655,3655,0
|
|
20240717,184500,1154413245,3655,3655,3655,3655,0
|
|
20240717,184400,1154413245,3655,3655,3655,3655,0
|
|
20240717,184300,1154413245,3655,3655,3655,3655,0
|
|
20240717,184200,1154413245,3655,3655,3655,3655,0
|
|
20240717,184100,1154413245,3655,3655,3655,3655,0
|
|
20240717,184000,1154413245,3655,3655,3655,3655,0
|
|
20240717,183900,1154413245,3655,3655,3655,3655,0
|
|
20240717,183800,1154413245,3655,3655,3655,3655,0
|
|
20240717,183700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,183600,1154413245,3655,3655,3655,3655,0
|
|
20240717,183500,1154413245,3655,3655,3655,3655,0
|
|
20240717,183400,1154413245,3655,3655,3655,3655,0
|
|
20240717,183300,1154413245,3655,3655,3655,3655,0
|
|
20240717,183200,1154413245,3655,3655,3655,3655,0
|
|
20240717,183100,1154413245,3655,3655,3655,3655,0
|
|
20240717,183000,1154413245,3655,3655,3655,3655,0
|
|
20240717,182900,1154413245,3655,3655,3655,3655,0
|
|
20240717,182800,1154413245,3655,3655,3655,3655,0
|
|
20240717,182700,1154413245,3655,3655,3655,3655,0
|
|
20240717,182600,1154413245,3655,3655,3655,3655,0
|
|
20240717,182500,1154413245,3655,3655,3655,3655,0
|
|
20240717,182400,1154413245,3655,3655,3655,3655,0
|
|
20240717,182300,1154413245,3655,3655,3655,3655,0
|
|
20240717,182200,1154413245,3655,3655,3655,3655,0
|
|
20240717,182100,1154413245,3655,3655,3655,3655,0
|
|
20240717,182000,1154413245,3655,3655,3655,3655,0
|
|
20240717,181900,1154413245,3655,3655,3655,3655,0
|
|
20240717,181800,1154413245,3655,3655,3655,3655,0
|
|
20240717,181700,1154413245,3655,3655,3655,3655,0
|
|
20240717,181600,1154413245,3655,3655,3655,3655,0
|
|
20240717,181500,1154413245,3655,3655,3655,3655,0
|
|
20240717,181400,1154413245,3655,3655,3655,3655,0
|
|
20240717,181300,1154413245,3655,3655,3655,3655,0
|
|
20240717,181200,1154413245,3655,3655,3655,3655,0
|
|
20240717,181100,1154413245,3655,3655,3655,3655,0
|
|
20240717,181000,1154413245,3655,3655,3655,3655,0
|
|
20240717,180900,1154413245,3655,3655,3655,3655,0
|
|
20240717,180800,1154413245,3655,3655,3655,3655,0
|
|
20240717,180700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,180600,1154413245,3655,3655,3655,3655,0
|
|
20240717,180500,1154413245,3655,3655,3655,3655,0
|
|
20240717,180400,1154413245,3655,3655,3655,3655,0
|
|
20240717,180300,1154413245,3655,3655,3655,3655,0
|
|
20240717,180200,1154413245,3655,3655,3655,3655,0
|
|
20240717,180100,1154413245,3655,3655,3655,3655,0
|
|
20240717,180000,1154413245,3655,3655,3655,3655,0
|
|
20240717,175900,1154413245,3655,3655,3655,3655,0
|
|
20240717,175800,1154413245,3655,3655,3655,3655,0
|
|
20240717,175700,1154413245,3655,3655,3655,3655,0
|
|
20240717,175600,1154413245,3655,3655,3655,3655,0
|
|
20240717,175500,1154413245,3655,3655,3655,3655,0
|
|
20240717,175400,1154413245,3655,3655,3655,3655,0
|
|
20240717,175300,1154413245,3655,3655,3655,3655,0
|
|
20240717,175200,1154413245,3655,3655,3655,3655,0
|
|
20240717,175100,1154413245,3655,3655,3655,3655,0
|
|
20240717,175000,1154413245,3655,3655,3655,3655,0
|
|
20240717,174900,1154413245,3655,3655,3655,3655,0
|
|
20240717,174800,1154413245,3655,3655,3655,3655,0
|
|
20240717,174700,1154413245,3655,3655,3655,3655,0
|
|
20240717,174600,1154413245,3655,3655,3655,3655,0
|
|
20240717,174500,1154413245,3655,3655,3655,3655,0
|
|
20240717,174400,1154413245,3655,3655,3655,3655,0
|
|
20240717,174300,1154413245,3655,3655,3655,3655,0
|
|
20240717,174200,1154413245,3655,3655,3655,3655,0
|
|
20240717,174100,1154413245,3655,3655,3655,3655,0
|
|
20240717,174000,1154413245,3655,3655,3655,3655,0
|
|
20240717,173900,1154413245,3655,3655,3655,3655,0
|
|
20240717,173800,1154413245,3655,3655,3655,3655,0
|
|
20240717,173700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,173600,1154413245,3655,3655,3655,3655,0
|
|
20240717,173500,1154413245,3655,3655,3655,3655,0
|
|
20240717,173400,1154413245,3655,3655,3655,3655,0
|
|
20240717,173300,1154413245,3655,3655,3655,3655,0
|
|
20240717,173200,1154413245,3655,3655,3655,3655,0
|
|
20240717,173100,1154413245,3655,3655,3655,3655,0
|
|
20240717,173000,1154413245,3655,3655,3655,3655,0
|
|
20240717,172900,1154413245,3655,3655,3655,3655,0
|
|
20240717,172800,1154413245,3655,3655,3655,3655,0
|
|
20240717,172700,1154413245,3655,3655,3655,3655,0
|
|
20240717,172600,1154413245,3655,3655,3655,3655,0
|
|
20240717,172500,1154413245,3655,3655,3655,3655,0
|
|
20240717,172400,1154413245,3655,3655,3655,3655,0
|
|
20240717,172300,1154413245,3655,3655,3655,3655,0
|
|
20240717,172200,1154413245,3655,3655,3655,3655,0
|
|
20240717,172100,1154413245,3655,3655,3655,3655,0
|
|
20240717,172000,1154413245,3655,3655,3655,3655,0
|
|
20240717,171900,1154413245,3655,3655,3655,3655,0
|
|
20240717,171800,1154413245,3655,3655,3655,3655,0
|
|
20240717,171700,1154413245,3655,3655,3655,3655,0
|
|
20240717,171600,1154413245,3655,3655,3655,3655,0
|
|
20240717,171500,1154413245,3655,3655,3655,3655,0
|
|
20240717,171400,1154413245,3655,3655,3655,3655,0
|
|
20240717,171300,1154413245,3655,3655,3655,3655,0
|
|
20240717,171200,1154413245,3655,3655,3655,3655,0
|
|
20240717,171100,1154413245,3655,3655,3655,3655,0
|
|
20240717,171000,1154413245,3655,3655,3655,3655,0
|
|
20240717,170900,1154413245,3655,3655,3655,3655,0
|
|
20240717,170800,1154413245,3655,3655,3655,3655,0
|
|
20240717,170700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,170600,1154413245,3655,3655,3655,3655,0
|
|
20240717,170500,1154413245,3655,3655,3655,3655,0
|
|
20240717,170400,1154413245,3655,3655,3655,3655,0
|
|
20240717,170300,1154413245,3655,3655,3655,3655,0
|
|
20240717,170200,1154413245,3655,3655,3655,3655,0
|
|
20240717,170100,1154413245,3655,3655,3655,3655,0
|
|
20240717,170000,1154413245,3655,3655,3655,3655,0
|
|
20240717,165900,1154413245,3655,3655,3655,3655,0
|
|
20240717,165800,1154413245,3655,3655,3655,3655,0
|
|
20240717,165700,1154413245,3655,3655,3655,3655,0
|
|
20240717,165600,1154413245,3655,3655,3655,3655,0
|
|
20240717,165500,1154413245,3655,3655,3655,3655,0
|
|
20240717,165400,1154413245,3655,3655,3655,3655,0
|
|
20240717,165300,1154413245,3655,3655,3655,3655,0
|
|
20240717,165200,1154413245,3655,3655,3655,3655,0
|
|
20240717,165100,1154413245,3655,3655,3655,3655,0
|
|
20240717,165000,1154413245,3655,3655,3655,3655,0
|
|
20240717,164900,1154413245,3655,3655,3655,3655,0
|
|
20240717,164800,1154413245,3655,3655,3655,3655,0
|
|
20240717,164700,1154413245,3655,3655,3655,3655,0
|
|
20240717,164600,1154413245,3655,3655,3655,3655,0
|
|
20240717,164500,1154413245,3655,3655,3655,3655,0
|
|
20240717,164400,1154413245,3655,3655,3655,3655,0
|
|
20240717,164300,1154413245,3655,3655,3655,3655,0
|
|
20240717,164200,1154413245,3655,3655,3655,3655,0
|
|
20240717,164100,1154413245,3655,3655,3655,3655,0
|
|
20240717,164000,1154413245,3655,3655,3655,3655,0
|
|
20240717,163900,1154413245,3655,3655,3655,3655,0
|
|
20240717,163800,1154413245,3655,3655,3655,3655,0
|
|
20240717,163700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,163600,1154413245,3655,3655,3655,3655,0
|
|
20240717,163500,1154413245,3655,3655,3655,3655,0
|
|
20240717,163400,1154413245,3655,3655,3655,3655,0
|
|
20240717,163300,1154413245,3655,3655,3655,3655,0
|
|
20240717,163200,1154413245,3655,3655,3655,3655,0
|
|
20240717,163100,1154413245,3655,3655,3655,3655,0
|
|
20240717,163000,1154413245,3655,3655,3655,3655,0
|
|
20240717,162900,1154413245,3655,3655,3655,3655,0
|
|
20240717,162800,1154413245,3655,3655,3655,3655,0
|
|
20240717,162700,1154413245,3655,3655,3655,3655,0
|
|
20240717,162600,1154413245,3655,3655,3655,3655,0
|
|
20240717,162500,1154413245,3655,3655,3655,3655,0
|
|
20240717,162400,1154413245,3655,3655,3655,3655,0
|
|
20240717,162300,1154413245,3655,3655,3655,3655,0
|
|
20240717,162200,1154413245,3655,3655,3655,3655,0
|
|
20240717,162100,1154413245,3655,3655,3655,3655,0
|
|
20240717,162000,1154413245,3655,3655,3655,3655,0
|
|
20240717,161900,1154413245,3655,3655,3655,3655,0
|
|
20240717,161800,1154413245,3655,3655,3655,3655,0
|
|
20240717,161700,1154413245,3655,3655,3655,3655,0
|
|
20240717,161600,1154413245,3655,3655,3655,3655,0
|
|
20240717,161500,1154413245,3655,3655,3655,3655,0
|
|
20240717,161400,1154413245,3655,3655,3655,3655,0
|
|
20240717,161300,1154413245,3655,3655,3655,3655,0
|
|
20240717,161200,1154413245,3655,3655,3655,3655,0
|
|
20240717,161100,1154413245,3655,3655,3655,3655,0
|
|
20240717,161000,1154413245,3655,3655,3655,3655,0
|
|
20240717,160900,1154413245,3655,3655,3655,3655,0
|
|
20240717,160800,1154413245,3655,3655,3655,3655,0
|
|
20240717,160700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,160600,1154413245,3655,3655,3655,3655,0
|
|
20240717,160500,1154413245,3655,3655,3655,3655,0
|
|
20240717,160400,1154413245,3655,3655,3655,3655,0
|
|
20240717,160300,1154413245,3655,3655,3655,3655,0
|
|
20240717,160200,1154413245,3655,3655,3655,3655,0
|
|
20240717,160100,1154413245,3655,3655,3655,3655,0
|
|
20240717,160000,1154413245,3655,3655,3655,3655,0
|
|
20240717,155900,1154413245,3655,3655,3655,3655,0
|
|
20240717,155800,1154413245,3655,3655,3655,3655,0
|
|
20240717,155700,1154413245,3655,3655,3655,3655,0
|
|
20240717,155600,1154413245,3655,3655,3655,3655,0
|
|
20240717,155500,1154413245,3655,3655,3655,3655,0
|
|
20240717,155400,1154413245,3655,3655,3655,3655,0
|
|
20240717,155300,1154413245,3655,3655,3655,3655,0
|
|
20240717,155200,1154413245,3655,3655,3655,3655,0
|
|
20240717,155100,1154413245,3655,3655,3655,3655,0
|
|
20240717,155000,1154413245,3655,3655,3655,3655,0
|
|
20240717,154900,1154413245,3655,3655,3655,3655,0
|
|
20240717,154800,1154413245,3655,3655,3655,3655,0
|
|
20240717,154700,1154413245,3655,3655,3655,3655,0
|
|
20240717,154600,1154413245,3655,3655,3655,3655,0
|
|
20240717,154500,1154413245,3655,3655,3655,3655,0
|
|
20240717,154400,1154413245,3655,3655,3655,3655,0
|
|
20240717,154300,1154413245,3655,3655,3655,3655,0
|
|
20240717,154200,1154413245,3655,3655,3655,3655,0
|
|
20240717,154100,1154413245,3655,3655,3655,3655,0
|
|
20240717,154000,1154413245,3655,3655,3655,3655,0
|
|
20240717,153900,1154413245,3655,3655,3655,3655,0
|
|
20240717,153800,1154413245,3655,3655,3655,3655,0
|
|
20240717,153700,1154413245,3655,3655,3655,3655,8762
|
|
20240717,153600,1154413245,3655,3655,3655,3655,0
|
|
20240717,153500,1154413245,3655,3655,3655,3655,0
|
|
20240717,153400,1154413245,3655,3655,3655,3655,0
|
|
20240717,153300,1154413245,3655,3655,3655,3655,0
|
|
20240717,153200,1154413245,3655,3655,3655,3655,0
|
|
20240717,153100,1154413245,3655,3655,3655,3655,0
|
|
20240717,153000,1154413245,3655,3655,3655,3655,8762
|
|
20240717,152900,1122388135,3655,3655,3655,3655,0
|
|
20240717,152800,1122388135,3655,3655,3655,3655,0
|
|
20240717,152700,1122388135,3655,3655,3655,3655,0
|
|
20240717,152600,1122388135,3655,3655,3655,3655,0
|
|
20240717,152500,1122388135,3655,3655,3655,3655,0
|
|
20240717,152400,1122388135,3655,3655,3655,3655,0
|
|
20240717,152300,1122388135,3655,3655,3655,3655,0
|
|
20240717,152200,1122388135,3655,3655,3655,3655,0
|
|
20240717,152100,1122388135,3655,3655,3655,3655,0
|
|
20240717,152000,1122388135,3655,3655,3655,3655,0
|
|
20240717,151900,1122388135,3655,3660,3665,3640,21503
|
|
20240717,151800,1043903005,3660,3665,3665,3660,2287
|
|
20240717,151700,1035523745,3665,3670,3670,3665,1430
|
|
20240717,151600,1030282745,3670,3665,3670,3665,1794
|
|
20240717,151500,1023707415,3665,3670,3670,3665,6239
|
|
20240717,151400,1000841475,3670,3670,3670,3670,615
|
|
20240717,151300,998584425,3675,3675,3675,3675,1
|
|
20240717,151200,998580750,3670,3670,3670,3665,3214
|
|
20240717,151100,986798930,3670,3670,3670,3665,373
|
|
20240717,151000,985430900,3670,3670,3670,3665,2242
|
|
20240717,150900,977203160,3670,3670,3675,3670,45
|
|
20240717,150800,977038005,3670,3675,3675,3670,1108
|
|
20240717,150700,972969595,3665,3660,3665,3660,2969
|
|
20240717,150600,962089710,3655,3660,3660,3655,6439
|
|
20240717,150500,938550365,3665,3660,3665,3660,692
|
|
20240717,150400,936016795,3665,3675,3675,3665,14336
|
|
20240717,150300,883380765,3680,3680,3680,3680,7988
|
|
20240717,150200,853984925,3680,3685,3685,3680,3001
|
|
20240717,150100,842941240,3685,3680,3685,3680,1045
|
|
20240717,150000,839091915,3685,3685,3685,3685,0
|
|
20240717,145900,839091915,3685,3680,3685,3680,232
|
|
20240717,145800,838237480,3680,3685,3685,3680,597
|
|
20240717,145700,836040335,3685,3685,3685,3685,1000
|
|
20240717,145600,832355335,3690,3690,3690,3690,0
|
|
20240717,145500,832355335,3690,3690,3690,3690,1
|
|
20240717,145400,832351645,3690,3685,3690,3685,1224
|
|
20240717,145300,827841140,3685,3685,3685,3685,10
|
|
20240717,145200,827804290,3685,3685,3685,3685,101
|
|
20240717,145100,827432105,3685,3685,3685,3685,3
|
|
20240717,145000,827421050,3680,3680,3680,3680,0
|
|
20240717,144900,827421050,3680,3680,3680,3680,0
|
|
20240717,144800,827421050,3680,3680,3680,3680,535
|
|
20240717,144700,825452250,3675,3680,3680,3675,3063
|
|
20240717,144600,814183180,3680,3680,3680,3680,5
|
|
20240717,144500,814164780,3685,3685,3685,3675,4847
|
|
20240717,144400,796336620,3685,3680,3685,3680,3547
|
|
20240717,144300,783283650,3685,3685,3685,3685,30
|
|
20240717,144200,783173100,3685,3685,3685,3685,1383
|
|
20240717,144100,778076745,3695,3695,3695,3695,301
|
|
20240717,144000,776964550,3695,3695,3695,3695,0
|
|
20240717,143900,776964550,3695,3690,3695,3690,13
|
|
20240717,143800,776916570,3690,3690,3690,3690,103
|
|
20240717,143700,776536500,3690,3690,3690,3690,0
|
|
20240717,143600,776536500,3690,3690,3690,3690,0
|
|
20240717,143500,776536500,3690,3690,3690,3690,0
|
|
20240717,143400,776536500,3690,3690,3690,3690,29
|
|
20240717,143300,776429490,3685,3685,3685,3685,5
|
|
20240717,143200,776411065,3685,3685,3685,3685,501
|
|
20240717,143100,774564880,3690,3690,3690,3685,29
|
|
20240717,143000,774457875,3690,3690,3690,3690,1
|
|
20240717,142900,774454185,3690,3685,3690,3685,154
|
|
20240717,142800,773886675,3685,3685,3685,3685,3
|
|
20240717,142700,773875620,3680,3695,3695,3680,711
|
|
20240717,142600,771259125,3680,3685,3685,3680,264
|
|
20240717,142500,770286740,3685,3685,3685,3685,19
|
|
20240717,142400,770216725,3685,3690,3690,3685,8411
|
|
20240717,142300,739217095,3695,3695,3695,3695,0
|
|
20240717,142200,739217095,3695,3700,3700,3695,3526
|
|
20240717,142100,726176020,3705,3705,3705,3705,0
|
|
20240717,142000,726176020,3705,3705,3705,3705,0
|
|
20240717,141900,726176020,3705,3705,3710,3705,5
|
|
20240717,141800,726157485,3710,3710,3710,3710,0
|
|
20240717,141700,726157485,3710,3700,3710,3695,53
|
|
20240717,141600,725961580,3710,3705,3710,3705,821
|
|
20240717,141500,722916990,3705,3705,3710,3705,54
|
|
20240717,141400,722716665,3715,3705,3720,3700,6209
|
|
20240717,141300,699640560,3715,3705,3715,3705,2579
|
|
20240717,141200,690078680,3700,3700,3700,3700,0
|
|
20240717,141100,690078680,3700,3695,3700,3695,3403
|
|
20240717,141000,677492580,3695,3695,3695,3695,2000
|
|
20240717,140900,670102580,3700,3700,3700,3700,4
|
|
20240717,140800,670087780,3700,3700,3700,3695,281
|
|
20240717,140700,669049430,3695,3695,3695,3695,62
|
|
20240717,140600,668820340,3695,3695,3695,3695,2
|
|
20240717,140500,668812950,3690,3690,3690,3690,1300
|
|
20240717,140400,664015950,3695,3695,3695,3695,547
|
|
20240717,140300,661994785,3700,3700,3700,3695,12
|
|
20240717,140200,661950400,3700,3700,3700,3700,0
|
|
20240717,140100,661950400,3700,3700,3700,3700,0
|
|
20240717,140000,661950400,3700,3700,3700,3700,0
|
|
20240717,135900,661950400,3700,3695,3700,3695,739
|
|
20240717,135800,659219715,3695,3695,3695,3695,1
|
|
20240717,135700,659216020,3695,3690,3695,3690,2
|
|
20240717,135600,659208635,3685,3685,3685,3680,1154
|
|
20240717,135500,654961145,3690,3690,3690,3690,10
|
|
20240717,135400,654924245,3695,3695,3700,3680,7791
|
|
20240717,135300,626208645,3695,3695,3695,3695,650
|
|
20240717,135200,623806895,3695,3695,3695,3695,390
|
|
20240717,135100,622365845,3695,3705,3705,3690,13104
|
|
20240717,135000,573911445,3705,3710,3710,3705,15000
|
|
20240717,134900,518312295,3715,3715,3715,3710,8799
|
|
20240717,134800,485660255,3715,3715,3715,3715,0
|
|
20240717,134700,485660255,3715,3715,3715,3715,0
|
|
20240717,134600,485660255,3715,3715,3715,3715,0
|
|
20240717,134500,485660255,3715,3720,3720,3715,76
|
|
20240717,134400,485377910,3715,3715,3715,3715,10
|
|
20240717,134300,485340760,3715,3715,3715,3715,99
|
|
20240717,134200,484972975,3715,3715,3715,3715,104
|
|
20240717,134100,484586615,3720,3720,3720,3720,31
|
|
20240717,134000,484471295,3720,3720,3720,3715,39
|
|
20240717,133900,484326275,3715,3725,3725,3715,683
|
|
20240717,133800,481788920,3715,3715,3715,3715,0
|
|
20240717,133700,481788920,3715,3720,3720,3715,537
|
|
20240717,133600,479793715,3720,3720,3720,3720,0
|
|
20240717,133500,479793715,3720,3720,3720,3720,330
|
|
20240717,133400,478566115,3720,3720,3720,3720,469
|
|
20240717,133300,476821435,3720,3720,3720,3720,0
|
|
20240717,133200,476821435,3720,3720,3720,3720,12
|
|
20240717,133100,476776795,3720,3720,3720,3720,4
|
|
20240717,133000,476761915,3720,3720,3720,3720,0
|
|
20240717,132900,476761915,3720,3720,3720,3720,0
|
|
20240717,132800,476761915,3720,3720,3720,3720,388
|
|
20240717,132700,475318555,3725,3725,3725,3725,1000
|
|
20240717,132600,471593555,3725,3725,3725,3725,1000
|
|
20240717,132500,467868555,3725,3725,3725,3720,6
|
|
20240717,132400,467846225,3725,3725,3725,3720,6
|
|
20240717,132300,467823895,3720,3720,3725,3720,318
|
|
20240717,132200,466639425,3725,3725,3725,3720,107
|
|
20240717,132100,466240875,3725,3725,3725,3725,2
|
|
20240717,132000,466233425,3725,3715,3725,3715,1450
|
|
20240717,131900,460842175,3725,3725,3725,3725,2
|
|
20240717,131800,460834725,3725,3715,3725,3715,441
|
|
20240717,131700,459196400,3725,3725,3725,3725,51
|
|
20240717,131600,459006425,3720,3725,3725,3720,117
|
|
20240717,131500,458571080,3725,3725,3725,3725,0
|
|
20240717,131400,458571080,3725,3725,3725,3725,0
|
|
20240717,131300,458571080,3725,3725,3725,3725,16
|
|
20240717,131200,458511480,3725,3725,3725,3725,9
|
|
20240717,131100,458477955,3720,3720,3720,3715,250
|
|
20240717,131000,457547960,3720,3720,3720,3720,372
|
|
20240717,130900,456164120,3720,3720,3720,3720,12
|
|
20240717,130800,456119480,3720,3720,3720,3720,5
|
|
20240717,130700,456100880,3720,3720,3720,3720,2
|
|
20240717,130600,456093440,3715,3715,3715,3715,1000
|
|
20240717,130500,452378440,3720,3720,3720,3720,1
|
|
20240717,130400,452374720,3715,3715,3715,3715,0
|
|
20240717,130300,452374720,3715,3715,3715,3715,32
|
|
20240717,130200,452255840,3720,3720,3720,3720,0
|
|
20240717,130100,452255840,3720,3720,3720,3720,1
|
|
20240717,130000,452252120,3715,3715,3715,3715,0
|
|
20240717,125900,452252120,3715,3715,3715,3715,0
|
|
20240717,125800,452252120,3715,3720,3720,3715,46
|
|
20240717,125700,452081180,3720,3720,3720,3720,0
|
|
20240717,125600,452081180,3720,3720,3720,3720,26
|
|
20240717,125500,451984460,3715,3715,3715,3715,0
|
|
20240717,125400,451984460,3715,3715,3715,3715,0
|
|
20240717,125300,451984460,3715,3715,3715,3715,137
|
|
20240717,125200,451475505,3715,3715,3715,3715,612
|
|
20240717,125100,449201925,3720,3720,3720,3720,0
|
|
20240717,125000,449201925,3720,3720,3720,3720,0
|
|
20240717,124900,449201925,3720,3720,3720,3720,0
|
|
20240717,124800,449201925,3720,3720,3720,3720,0
|
|
20240717,124700,449201925,3720,3720,3720,3720,1
|
|
20240717,124600,449198205,3720,3720,3720,3720,0
|
|
20240717,124500,449198205,3720,3720,3720,3720,3635
|
|
20240717,124400,435676005,3715,3715,3715,3715,0
|
|
20240717,124300,435676005,3715,3715,3715,3715,2
|
|
20240717,124200,435668575,3715,3715,3720,3715,1948
|
|
20240717,124100,428431715,3715,3715,3715,3715,1406
|
|
20240717,124000,423208425,3720,3720,3720,3720,0
|
|
20240717,123900,423208425,3720,3720,3720,3720,1
|
|
20240717,123800,423204705,3720,3720,3720,3720,0
|
|
20240717,123700,423204705,3720,3720,3720,3720,1
|
|
20240717,123600,423200985,3720,3720,3720,3720,0
|
|
20240717,123500,423200985,3720,3720,3720,3720,0
|
|
20240717,123400,423200985,3720,3720,3720,3720,0
|
|
20240717,123300,423200985,3720,3720,3720,3720,1
|
|
20240717,123200,423197265,3720,3720,3720,3720,1329
|
|
20240717,123100,418253385,3725,3725,3725,3725,1
|
|
20240717,123000,418249660,3720,3720,3720,3720,0
|
|
20240717,122900,418249660,3720,3725,3725,3720,28
|
|
20240717,122800,418145490,3725,3725,3725,3725,1
|
|
20240717,122700,418141765,3720,3720,3720,3720,327
|
|
20240717,122600,416925325,3725,3725,3725,3725,1
|
|
20240717,122500,416921600,3720,3725,3725,3720,3
|
|
20240717,122400,416910435,3720,3720,3720,3720,514
|
|
20240717,122300,414998355,3725,3725,3725,3725,0
|
|
20240717,122200,414998355,3725,3725,3725,3725,0
|
|
20240717,122100,414998355,3725,3725,3725,3725,0
|
|
20240717,122000,414998355,3725,3725,3725,3725,73
|
|
20240717,121900,414726430,3715,3725,3725,3715,64
|
|
20240717,121800,414488660,3720,3720,3720,3720,425
|
|
20240717,121700,412907660,3715,3715,3715,3715,0
|
|
20240717,121600,412907660,3715,3715,3715,3715,1
|
|
20240717,121500,412903945,3720,3720,3720,3720,9
|
|
20240717,121400,412870465,3715,3715,3715,3715,0
|
|
20240717,121300,412870465,3715,3715,3715,3715,22
|
|
20240717,121200,412788735,3720,3720,3720,3720,0
|
|
20240717,121100,412788735,3720,3720,3720,3720,0
|
|
20240717,121000,412788735,3720,3720,3720,3720,0
|
|
20240717,120900,412788735,3720,3720,3720,3720,0
|
|
20240717,120800,412788735,3720,3720,3720,3720,0
|
|
20240717,120700,412788735,3720,3720,3720,3720,0
|
|
20240717,120600,412788735,3720,3720,3720,3720,0
|
|
20240717,120500,412788735,3720,3720,3720,3720,0
|
|
20240717,120400,412788735,3720,3720,3720,3720,24
|
|
20240717,120300,412699455,3720,3720,3720,3720,527
|
|
20240717,120200,410739015,3720,3720,3720,3720,0
|
|
20240717,120100,410739015,3720,3720,3720,3720,109
|
|
20240717,120000,410333535,3720,3720,3720,3720,1
|
|
20240717,115900,410329815,3720,3720,3720,3720,4
|
|
20240717,115800,410314935,3720,3720,3720,3720,16
|
|
20240717,115700,410255415,3720,3720,3725,3720,13
|
|
20240717,115600,410207050,3720,3720,3720,3720,308
|
|
20240717,115500,409061290,3720,3720,3720,3720,1
|
|
20240717,115400,409057570,3720,3720,3720,3720,155
|
|
20240717,115300,408480970,3725,3725,3725,3725,10
|
|
20240717,115200,408443720,3725,3725,3725,3725,0
|
|
20240717,115100,408443720,3725,3725,3725,3725,2
|
|
20240717,115000,408436270,3725,3725,3725,3725,1
|
|
20240717,114900,408432545,3725,3725,3725,3725,1000
|
|
20240717,114800,404707545,3725,3725,3730,3725,130
|
|
20240717,114700,404223290,3730,3730,3730,3730,0
|
|
20240717,114600,404223290,3730,3730,3730,3730,1
|
|
20240717,114500,404219560,3725,3725,3725,3725,292
|
|
20240717,114400,403131860,3725,3725,3725,3725,6
|
|
20240717,114300,403109510,3725,3725,3725,3725,0
|
|
20240717,114200,403109510,3725,3725,3725,3725,0
|
|
20240717,114100,403109510,3725,3720,3725,3720,2695
|
|
20240717,114000,393081315,3725,3725,3725,3725,439
|
|
20240717,113900,391446040,3730,3730,3730,3730,1
|
|
20240717,113800,391442310,3730,3730,3730,3730,0
|
|
20240717,113700,391442310,3730,3730,3730,3730,3
|
|
20240717,113600,391431120,3730,3730,3730,3730,536
|
|
20240717,113500,389431840,3730,3730,3730,3730,0
|
|
20240717,113400,389431840,3730,3730,3730,3730,1
|
|
20240717,113300,389428110,3730,3725,3730,3725,271
|
|
20240717,113200,388418630,3725,3725,3725,3725,14
|
|
20240717,113100,388366480,3725,3725,3725,3725,935
|
|
20240717,113000,384883605,3725,3725,3725,3725,0
|
|
20240717,112900,384883605,3725,3725,3725,3725,271
|
|
20240717,112800,383874130,3725,3725,3725,3725,0
|
|
20240717,112700,383874130,3725,3725,3725,3725,30
|
|
20240717,112600,383762380,3725,3725,3725,3725,0
|
|
20240717,112500,383762380,3725,3725,3725,3725,14
|
|
20240717,112400,383710230,3725,3725,3725,3725,369
|
|
20240717,112300,382335705,3725,3725,3725,3725,0
|
|
20240717,112200,382335705,3725,3730,3730,3725,682
|
|
20240717,112100,379794755,3730,3725,3730,3725,10011
|
|
20240717,112000,342503725,3730,3730,3730,3730,51
|
|
20240717,111900,342313495,3725,3725,3725,3725,330
|
|
20240717,111800,341084245,3730,3730,3730,3725,509
|
|
20240717,111700,339185680,3720,3720,3720,3720,2
|
|
20240717,111600,339178240,3730,3730,3730,3730,1
|
|
20240717,111500,339174510,3720,3725,3730,3720,8185
|
|
20240717,111400,308685385,3725,3720,3725,3720,101
|
|
20240717,111300,308309165,3725,3720,3725,3720,21
|
|
20240717,111200,308231040,3720,3720,3720,3720,52
|
|
20240717,111100,308037600,3720,3720,3720,3720,136
|
|
20240717,111000,307531680,3720,3720,3720,3720,0
|
|
20240717,110900,307531680,3720,3720,3720,3720,0
|
|
20240717,110800,307531680,3720,3720,3720,3720,1004
|
|
20240717,110700,303796800,3720,3720,3720,3720,2539
|
|
20240717,110600,294351720,3720,3720,3720,3720,20
|
|
20240717,110500,294277320,3720,3720,3720,3720,5
|
|
20240717,110400,294258720,3720,3720,3720,3720,1901
|
|
20240717,110300,287187000,3720,3720,3720,3720,497
|
|
20240717,110200,285338160,3715,3715,3715,3715,300
|
|
20240717,110100,284223660,3715,3715,3715,3715,0
|
|
20240717,110000,284223660,3715,3715,3715,3715,174
|
|
20240717,105900,283577250,3710,3710,3710,3710,1
|
|
20240717,105800,283573540,3720,3720,3720,3720,0
|
|
20240717,105700,283573540,3720,3720,3720,3720,1
|
|
20240717,105600,283569820,3720,3720,3720,3720,1
|
|
20240717,105500,283566100,3710,3710,3710,3710,1
|
|
20240717,105400,283562390,3715,3715,3715,3715,217
|
|
20240717,105300,282756235,3715,3715,3715,3715,0
|
|
20240717,105200,282756235,3715,3710,3715,3710,13
|
|
20240717,105100,282708000,3720,3720,3720,3720,0
|
|
20240717,105000,282708000,3720,3720,3720,3720,1
|
|
20240717,104900,282704280,3710,3715,3715,3710,231
|
|
20240717,104800,281846270,3720,3720,3720,3720,519
|
|
20240717,104700,279915590,3720,3720,3720,3720,2
|
|
20240717,104600,279908150,3720,3720,3720,3720,134
|
|
20240717,104500,279409670,3720,3715,3720,3715,607
|
|
20240717,104400,277154590,3720,3720,3720,3720,0
|
|
20240717,104300,277154590,3720,3720,3720,3720,0
|
|
20240717,104200,277154590,3720,3720,3720,3720,1
|
|
20240717,104100,277150870,3715,3715,3715,3715,1686
|
|
20240717,104000,270887380,3710,3710,3710,3710,799
|
|
20240717,103900,267923090,3710,3710,3710,3710,0
|
|
20240717,103800,267923090,3710,3710,3710,3710,10
|
|
20240717,103700,267885990,3710,3710,3710,3710,0
|
|
20240717,103600,267885990,3710,3710,3710,3710,0
|
|
20240717,103500,267885990,3710,3710,3710,3710,90
|
|
20240717,103400,267552090,3715,3715,3715,3715,0
|
|
20240717,103300,267552090,3715,3715,3715,3715,0
|
|
20240717,103200,267552090,3715,3715,3715,3715,0
|
|
20240717,103100,267552090,3715,3715,3715,3715,0
|
|
20240717,103000,267552090,3715,3715,3715,3715,101
|
|
20240717,102900,267176875,3710,3710,3710,3710,26
|
|
20240717,102800,267080415,3715,3715,3715,3715,0
|
|
20240717,102700,267080415,3715,3715,3715,3715,0
|
|
20240717,102600,267080415,3715,3715,3715,3715,0
|
|
20240717,102500,267080415,3715,3715,3715,3715,0
|
|
20240717,102400,267080415,3715,3715,3715,3715,0
|
|
20240717,102300,267080415,3715,3715,3715,3715,15
|
|
20240717,102200,267024690,3715,3710,3715,3710,318
|
|
20240717,102100,265844805,3710,3715,3715,3710,135
|
|
20240717,102000,265343285,3715,3715,3715,3715,1
|
|
20240717,101900,265339570,3710,3710,3710,3710,0
|
|
20240717,101800,265339570,3710,3710,3710,3710,31
|
|
20240717,101700,265224560,3710,3710,3710,3710,1373
|
|
20240717,101600,260130730,3710,3710,3710,3710,0
|
|
20240717,101500,260130730,3710,3710,3710,3710,49
|
|
20240717,101400,259948940,3710,3710,3710,3710,7
|
|
20240717,101300,259922970,3710,3710,3710,3710,0
|
|
20240717,101200,259922970,3710,3710,3710,3710,20
|
|
20240717,101100,259848770,3715,3710,3715,3710,27
|
|
20240717,101000,259748595,3705,3710,3710,3705,570
|
|
20240717,100900,257635725,3710,3710,3710,3710,0
|
|
20240717,100800,257635725,3710,3710,3710,3710,3
|
|
20240717,100700,257624595,3710,3710,3710,3710,0
|
|
20240717,100600,257624595,3710,3710,3710,3710,0
|
|
20240717,100500,257624595,3710,3710,3710,3710,8
|
|
20240717,100400,257594915,3710,3710,3710,3710,1
|
|
20240717,100300,257591205,3705,3705,3705,3705,970
|
|
20240717,100200,253997355,3705,3705,3705,3705,0
|
|
20240717,100100,253997355,3705,3710,3710,3705,610
|
|
20240717,100000,251737255,3715,3715,3715,3715,1
|
|
20240717,095900,251733540,3710,3705,3710,3705,764
|
|
20240717,095800,248899600,3705,3710,3710,3705,19
|
|
20240717,095700,248829190,3710,3705,3710,3705,1810
|
|
20240717,095600,242123115,3710,3710,3710,3710,5
|
|
20240717,095500,242104565,3705,3705,3705,3705,550
|
|
20240717,095400,240066815,3715,3710,3715,3710,3
|
|
20240717,095300,240055675,3715,3710,3715,3705,272
|
|
20240717,095200,239047835,3715,3715,3715,3715,622
|
|
20240717,095100,236737105,3715,3710,3715,3710,396
|
|
20240717,095000,235267940,3705,3720,3720,3695,13509
|
|
20240717,094900,185246985,3720,3720,3720,3720,899
|
|
20240717,094800,181902705,3715,3715,3715,3715,120
|
|
20240717,094700,181456905,3715,3715,3715,3715,0
|
|
20240717,094600,181456905,3715,3715,3715,3715,0
|
|
20240717,094500,181456905,3715,3715,3715,3715,0
|
|
20240717,094400,181456905,3715,3715,3715,3715,0
|
|
20240717,094300,181456905,3715,3720,3725,3715,502
|
|
20240717,094200,179591960,3715,3715,3715,3715,1
|
|
20240717,094100,179588245,3715,3715,3715,3715,0
|
|
20240717,094000,179588245,3715,3715,3715,3715,1658
|
|
20240717,093900,173428775,3715,3720,3720,3715,873
|
|
20240717,093800,170185480,3725,3725,3725,3725,3
|
|
20240717,093700,170174305,3725,3725,3725,3725,20
|
|
20240717,093600,170099805,3715,3715,3715,3715,0
|
|
20240717,093500,170099805,3715,3715,3715,3715,10
|
|
20240717,093400,170062655,3725,3725,3725,3725,100
|
|
20240717,093300,169690155,3730,3730,3730,3730,0
|
|
20240717,093200,169690155,3730,3720,3730,3720,347
|
|
20240717,093100,168399305,3720,3725,3725,3720,1179
|
|
20240717,093000,164013295,3730,3720,3730,3720,1001
|
|
20240717,092900,160289565,3730,3725,3730,3720,312
|
|
20240717,092800,159127895,3720,3725,3725,3720,97
|
|
20240717,092700,158766705,3725,3725,3725,3725,899
|
|
20240717,092600,155417930,3725,3725,3725,3725,1
|
|
20240717,092500,155414205,3720,3720,3720,3720,36
|
|
20240717,092400,155280285,3720,3720,3720,3720,21
|
|
20240717,092300,155202165,3720,3720,3720,3720,178
|
|
20240717,092200,154540005,3715,3715,3715,3715,1
|
|
20240717,092100,154536290,3715,3720,3720,3715,135
|
|
20240717,092000,154034615,3720,3720,3720,3720,920
|
|
20240717,091900,150612215,3720,3720,3720,3720,200
|
|
20240717,091800,149868215,3720,3720,3720,3720,1000
|
|
20240717,091700,146148215,3720,3720,3720,3720,2141
|
|
20240717,091600,138183695,3720,3715,3720,3715,2969
|
|
20240717,091500,127153855,3720,3720,3720,3720,1868
|
|
20240717,091400,120204895,3720,3725,3725,3720,2377
|
|
20240717,091300,111354710,3730,3725,3730,3725,714
|
|
20240717,091200,108695055,3730,3725,3730,3725,151
|
|
20240717,091100,108132575,3725,3730,3730,3725,506
|
|
20240717,091000,106245225,3730,3730,3730,3725,76
|
|
20240717,090900,105961995,3730,3730,3730,3730,197
|
|
20240717,090800,105227185,3730,3740,3740,3730,629
|
|
20240717,090700,102880510,3730,3730,3730,3730,3
|
|
20240717,090600,102869320,3740,3735,3740,3730,5339
|
|
20240717,090500,82924025,3740,3740,3740,3735,3896
|
|
20240717,090400,68371950,3735,3730,3735,3730,2440
|
|
20240717,090300,59264255,3730,3725,3730,3715,1651
|
|
20240717,090200,53124640,3725,3725,3725,3725,4
|
|
20240717,090100,53109740,3715,3710,3755,3710,12556
|
|
20240717,090000,6081825,3715,3720,3725,3715,1636
|