613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191000,510512850,2130,2130,2130,2130,3216
|
|
20240717,190900,510512850,2130,2130,2130,2130,0
|
|
20240717,190800,510512850,2130,2130,2130,2130,0
|
|
20240717,190700,510512850,2130,2130,2130,2130,0
|
|
20240717,190600,510512850,2130,2130,2130,2130,0
|
|
20240717,190500,510512850,2130,2130,2130,2130,0
|
|
20240717,190400,510512850,2130,2130,2130,2130,0
|
|
20240717,190300,510512850,2130,2130,2130,2130,0
|
|
20240717,190200,510512850,2130,2130,2130,2130,0
|
|
20240717,190100,510512850,2130,2130,2130,2130,0
|
|
20240717,190000,510512850,2130,2130,2130,2130,0
|
|
20240717,185900,510512850,2130,2130,2130,2130,0
|
|
20240717,185800,510512850,2130,2130,2130,2130,0
|
|
20240717,185700,510512850,2130,2130,2130,2130,0
|
|
20240717,185600,510512850,2130,2130,2130,2130,0
|
|
20240717,185500,510512850,2130,2130,2130,2130,0
|
|
20240717,185400,510512850,2130,2130,2130,2130,0
|
|
20240717,185300,510512850,2130,2130,2130,2130,0
|
|
20240717,185200,510512850,2130,2130,2130,2130,0
|
|
20240717,185100,510512850,2130,2130,2130,2130,0
|
|
20240717,185000,510512850,2130,2130,2130,2130,0
|
|
20240717,184900,510512850,2130,2130,2130,2130,0
|
|
20240717,184800,510512850,2130,2130,2130,2130,0
|
|
20240717,184700,510512850,2130,2130,2130,2130,0
|
|
20240717,184600,510512850,2130,2130,2130,2130,0
|
|
20240717,184500,510512850,2130,2130,2130,2130,0
|
|
20240717,184400,510512850,2130,2130,2130,2130,0
|
|
20240717,184300,510512850,2130,2130,2130,2130,0
|
|
20240717,184200,510512850,2130,2130,2130,2130,0
|
|
20240717,184100,510512850,2130,2130,2130,2130,0
|
|
20240717,184000,510512850,2130,2130,2130,2130,3216
|
|
20240717,183900,510512850,2130,2130,2130,2130,0
|
|
20240717,183800,510512850,2130,2130,2130,2130,0
|
|
20240717,183700,510512850,2130,2130,2130,2130,0
|
|
20240717,183600,510512850,2130,2130,2130,2130,0
|
|
20240717,183500,510512850,2130,2130,2130,2130,0
|
|
20240717,183400,510512850,2130,2130,2130,2130,0
|
|
20240717,183300,510512850,2130,2130,2130,2130,0
|
|
20240717,183200,510512850,2130,2130,2130,2130,0
|
|
20240717,183100,510512850,2130,2130,2130,2130,0
|
|
20240717,183000,510512850,2130,2130,2130,2130,0
|
|
20240717,182900,510512850,2130,2130,2130,2130,0
|
|
20240717,182800,510512850,2130,2130,2130,2130,0
|
|
20240717,182700,510512850,2130,2130,2130,2130,0
|
|
20240717,182600,510512850,2130,2130,2130,2130,0
|
|
20240717,182500,510512850,2130,2130,2130,2130,0
|
|
20240717,182400,510512850,2130,2130,2130,2130,0
|
|
20240717,182300,510512850,2130,2130,2130,2130,0
|
|
20240717,182200,510512850,2130,2130,2130,2130,0
|
|
20240717,182100,510512850,2130,2130,2130,2130,0
|
|
20240717,182000,510512850,2130,2130,2130,2130,0
|
|
20240717,181900,510512850,2130,2130,2130,2130,0
|
|
20240717,181800,510512850,2130,2130,2130,2130,0
|
|
20240717,181700,510512850,2130,2130,2130,2130,0
|
|
20240717,181600,510512850,2130,2130,2130,2130,0
|
|
20240717,181500,510512850,2130,2130,2130,2130,0
|
|
20240717,181400,510512850,2130,2130,2130,2130,0
|
|
20240717,181300,510512850,2130,2130,2130,2130,0
|
|
20240717,181200,510512850,2130,2130,2130,2130,0
|
|
20240717,181100,510512850,2130,2130,2130,2130,0
|
|
20240717,181000,510512850,2130,2130,2130,2130,3216
|
|
20240717,180900,510512850,2130,2130,2130,2130,0
|
|
20240717,180800,510512850,2130,2130,2130,2130,0
|
|
20240717,180700,510512850,2130,2130,2130,2130,0
|
|
20240717,180600,510512850,2130,2130,2130,2130,0
|
|
20240717,180500,510512850,2130,2130,2130,2130,0
|
|
20240717,180400,510512850,2130,2130,2130,2130,0
|
|
20240717,180300,510512850,2130,2130,2130,2130,0
|
|
20240717,180200,510512850,2130,2130,2130,2130,0
|
|
20240717,180100,510512850,2130,2130,2130,2130,0
|
|
20240717,180000,510512850,2130,2130,2130,2130,0
|
|
20240717,175900,510512850,2130,2130,2130,2130,0
|
|
20240717,175800,510512850,2130,2130,2130,2130,0
|
|
20240717,175700,510512850,2130,2130,2130,2130,0
|
|
20240717,175600,510512850,2130,2130,2130,2130,0
|
|
20240717,175500,510512850,2130,2130,2130,2130,0
|
|
20240717,175400,510512850,2130,2130,2130,2130,0
|
|
20240717,175300,510512850,2130,2130,2130,2130,0
|
|
20240717,175200,510512850,2130,2130,2130,2130,0
|
|
20240717,175100,510512850,2130,2130,2130,2130,0
|
|
20240717,175000,510512850,2130,2130,2130,2130,0
|
|
20240717,174900,510512850,2130,2130,2130,2130,0
|
|
20240717,174800,510512850,2130,2130,2130,2130,0
|
|
20240717,174700,510512850,2130,2130,2130,2130,0
|
|
20240717,174600,510512850,2130,2130,2130,2130,0
|
|
20240717,174500,510512850,2130,2130,2130,2130,0
|
|
20240717,174400,510512850,2130,2130,2130,2130,0
|
|
20240717,174300,510512850,2130,2130,2130,2130,0
|
|
20240717,174200,510512850,2130,2130,2130,2130,0
|
|
20240717,174100,510512850,2130,2130,2130,2130,0
|
|
20240717,174000,510512850,2130,2130,2130,2130,3216
|
|
20240717,173900,510512850,2130,2130,2130,2130,0
|
|
20240717,173800,510512850,2130,2130,2130,2130,0
|
|
20240717,173700,510512850,2130,2130,2130,2130,0
|
|
20240717,173600,510512850,2130,2130,2130,2130,0
|
|
20240717,173500,510512850,2130,2130,2130,2130,0
|
|
20240717,173400,510512850,2130,2130,2130,2130,0
|
|
20240717,173300,510512850,2130,2130,2130,2130,0
|
|
20240717,173200,510512850,2130,2130,2130,2130,0
|
|
20240717,173100,510512850,2130,2130,2130,2130,0
|
|
20240717,173000,510512850,2130,2130,2130,2130,0
|
|
20240717,172900,510512850,2130,2130,2130,2130,0
|
|
20240717,172800,510512850,2130,2130,2130,2130,0
|
|
20240717,172700,510512850,2130,2130,2130,2130,0
|
|
20240717,172600,510512850,2130,2130,2130,2130,0
|
|
20240717,172500,510512850,2130,2130,2130,2130,0
|
|
20240717,172400,510512850,2130,2130,2130,2130,0
|
|
20240717,172300,510512850,2130,2130,2130,2130,0
|
|
20240717,172200,510512850,2130,2130,2130,2130,0
|
|
20240717,172100,510512850,2130,2130,2130,2130,0
|
|
20240717,172000,510512850,2130,2130,2130,2130,0
|
|
20240717,171900,510512850,2130,2130,2130,2130,0
|
|
20240717,171800,510512850,2130,2130,2130,2130,0
|
|
20240717,171700,510512850,2130,2130,2130,2130,0
|
|
20240717,171600,510512850,2130,2130,2130,2130,0
|
|
20240717,171500,510512850,2130,2130,2130,2130,0
|
|
20240717,171400,510512850,2130,2130,2130,2130,0
|
|
20240717,171300,510512850,2130,2130,2130,2130,0
|
|
20240717,171200,510512850,2130,2130,2130,2130,0
|
|
20240717,171100,510512850,2130,2130,2130,2130,0
|
|
20240717,171000,510512850,2130,2130,2130,2130,3216
|
|
20240717,170900,510512850,2130,2130,2130,2130,0
|
|
20240717,170800,510512850,2130,2130,2130,2130,0
|
|
20240717,170700,510512850,2130,2130,2130,2130,0
|
|
20240717,170600,510512850,2130,2130,2130,2130,0
|
|
20240717,170500,510512850,2130,2130,2130,2130,0
|
|
20240717,170400,510512850,2130,2130,2130,2130,0
|
|
20240717,170300,510512850,2130,2130,2130,2130,0
|
|
20240717,170200,510512850,2130,2130,2130,2130,0
|
|
20240717,170100,510512850,2130,2130,2130,2130,0
|
|
20240717,170000,510512850,2130,2130,2130,2130,0
|
|
20240717,165900,510512850,2130,2130,2130,2130,0
|
|
20240717,165800,510512850,2130,2130,2130,2130,0
|
|
20240717,165700,510512850,2130,2130,2130,2130,0
|
|
20240717,165600,510512850,2130,2130,2130,2130,0
|
|
20240717,165500,510512850,2130,2130,2130,2130,0
|
|
20240717,165400,510512850,2130,2130,2130,2130,0
|
|
20240717,165300,510512850,2130,2130,2130,2130,0
|
|
20240717,165200,510512850,2130,2130,2130,2130,0
|
|
20240717,165100,510512850,2130,2130,2130,2130,0
|
|
20240717,165000,510512850,2130,2130,2130,2130,0
|
|
20240717,164900,510512850,2130,2130,2130,2130,0
|
|
20240717,164800,510512850,2130,2130,2130,2130,0
|
|
20240717,164700,510512850,2130,2130,2130,2130,0
|
|
20240717,164600,510512850,2130,2130,2130,2130,0
|
|
20240717,164500,510512850,2130,2130,2130,2130,0
|
|
20240717,164400,510512850,2130,2130,2130,2130,0
|
|
20240717,164300,510512850,2130,2130,2130,2130,0
|
|
20240717,164200,510512850,2130,2130,2130,2130,0
|
|
20240717,164100,510512850,2130,2130,2130,2130,0
|
|
20240717,164000,510512850,2130,2130,2130,2130,3216
|
|
20240717,163900,510512850,2130,2130,2130,2130,0
|
|
20240717,163800,510512850,2130,2130,2130,2130,0
|
|
20240717,163700,510512850,2130,2130,2130,2130,0
|
|
20240717,163600,510512850,2130,2130,2130,2130,0
|
|
20240717,163500,510512850,2130,2130,2130,2130,0
|
|
20240717,163400,510512850,2130,2130,2130,2130,0
|
|
20240717,163300,510512850,2130,2130,2130,2130,0
|
|
20240717,163200,510512850,2130,2130,2130,2130,0
|
|
20240717,163100,510512850,2130,2130,2130,2130,0
|
|
20240717,163000,510512850,2130,2130,2130,2130,0
|
|
20240717,162900,510512850,2130,2130,2130,2130,0
|
|
20240717,162800,510512850,2130,2130,2130,2130,0
|
|
20240717,162700,510512850,2130,2130,2130,2130,0
|
|
20240717,162600,510512850,2130,2130,2130,2130,0
|
|
20240717,162500,510512850,2130,2130,2130,2130,0
|
|
20240717,162400,510512850,2130,2130,2130,2130,0
|
|
20240717,162300,510512850,2130,2130,2130,2130,0
|
|
20240717,162200,510512850,2130,2130,2130,2130,0
|
|
20240717,162100,510512850,2130,2130,2130,2130,0
|
|
20240717,162000,510512850,2130,2130,2130,2130,0
|
|
20240717,161900,510512850,2130,2130,2130,2130,0
|
|
20240717,161800,510512850,2130,2130,2130,2130,0
|
|
20240717,161700,510512850,2130,2130,2130,2130,0
|
|
20240717,161600,510512850,2130,2130,2130,2130,0
|
|
20240717,161500,510512850,2130,2130,2130,2130,0
|
|
20240717,161400,510512850,2130,2130,2130,2130,0
|
|
20240717,161300,510512850,2130,2130,2130,2130,0
|
|
20240717,161200,510512850,2130,2130,2130,2130,0
|
|
20240717,161100,510512850,2130,2130,2130,2130,0
|
|
20240717,161000,510512850,2130,2130,2130,2130,3216
|
|
20240717,160900,510512850,2130,2130,2130,2130,0
|
|
20240717,160800,510512850,2130,2130,2130,2130,0
|
|
20240717,160700,510512850,2130,2130,2130,2130,0
|
|
20240717,160600,510512850,2130,2130,2130,2130,0
|
|
20240717,160500,510512850,2130,2130,2130,2130,0
|
|
20240717,160400,510512850,2130,2130,2130,2130,0
|
|
20240717,160300,510512850,2130,2130,2130,2130,0
|
|
20240717,160200,510512850,2130,2130,2130,2130,0
|
|
20240717,160100,510512850,2130,2130,2130,2130,0
|
|
20240717,160000,510512850,2130,2130,2130,2130,0
|
|
20240717,155900,510512850,2130,2130,2130,2130,0
|
|
20240717,155800,510512850,2130,2130,2130,2130,0
|
|
20240717,155700,510512850,2130,2130,2130,2130,0
|
|
20240717,155600,510512850,2130,2130,2130,2130,0
|
|
20240717,155500,510512850,2130,2130,2130,2130,0
|
|
20240717,155400,510512850,2130,2130,2130,2130,0
|
|
20240717,155300,510512850,2130,2130,2130,2130,0
|
|
20240717,155200,510512850,2130,2130,2130,2130,0
|
|
20240717,155100,510512850,2130,2130,2130,2130,0
|
|
20240717,155000,510512850,2130,2130,2130,2130,0
|
|
20240717,154900,510512850,2130,2130,2130,2130,0
|
|
20240717,154800,510512850,2130,2130,2130,2130,0
|
|
20240717,154700,510512850,2130,2130,2130,2130,0
|
|
20240717,154600,510512850,2130,2130,2130,2130,0
|
|
20240717,154500,510512850,2130,2130,2130,2130,0
|
|
20240717,154400,510512850,2130,2130,2130,2130,0
|
|
20240717,154300,510512850,2130,2130,2130,2130,0
|
|
20240717,154200,510512850,2130,2130,2130,2130,0
|
|
20240717,154100,510512850,2130,2130,2130,2130,0
|
|
20240717,154000,510512850,2130,2130,2130,2130,3216
|
|
20240717,153900,510512850,2130,2130,2130,2130,0
|
|
20240717,153800,510512850,2130,2130,2130,2130,0
|
|
20240717,153700,510512850,2130,2130,2130,2130,0
|
|
20240717,153600,510512850,2130,2130,2130,2130,0
|
|
20240717,153500,510512850,2130,2130,2130,2130,0
|
|
20240717,153400,510512850,2130,2130,2130,2130,0
|
|
20240717,153300,510512850,2130,2130,2130,2130,0
|
|
20240717,153200,510512850,2130,2130,2130,2130,0
|
|
20240717,153100,510512850,2130,2130,2130,2130,0
|
|
20240717,153000,510512850,2130,2130,2130,2130,3216
|
|
20240717,152900,503662770,2125,2125,2125,2125,0
|
|
20240717,152800,503662770,2125,2125,2125,2125,0
|
|
20240717,152700,503662770,2125,2125,2125,2125,0
|
|
20240717,152600,503662770,2125,2125,2125,2125,0
|
|
20240717,152500,503662770,2125,2125,2125,2125,0
|
|
20240717,152400,503662770,2125,2125,2125,2125,0
|
|
20240717,152300,503662770,2125,2125,2125,2125,0
|
|
20240717,152200,503662770,2125,2125,2125,2125,0
|
|
20240717,152100,503662770,2125,2125,2125,2125,0
|
|
20240717,152000,503662770,2125,2125,2125,2125,0
|
|
20240717,151900,503662770,2125,2130,2130,2120,6740
|
|
20240717,151800,489349300,2130,2125,2130,2125,1320
|
|
20240717,151700,486544295,2130,2130,2130,2130,0
|
|
20240717,151600,486544295,2130,2130,2130,2125,3921
|
|
20240717,151500,478203335,2130,2125,2130,2125,765
|
|
20240717,151400,476577450,2130,2130,2130,2125,191
|
|
20240717,151300,476171370,2130,2130,2130,2130,284
|
|
20240717,151200,475566450,2130,2130,2130,2125,521
|
|
20240717,151100,474458820,2130,2125,2130,2125,416
|
|
20240717,151000,473574815,2125,2120,2125,2120,301
|
|
20240717,150900,472936690,2125,2125,2125,2125,100
|
|
20240717,150800,472724190,2125,2125,2130,2125,2213
|
|
20240717,150700,468021535,2130,2130,2130,2125,102
|
|
20240717,150600,467804775,2125,2125,2125,2125,0
|
|
20240717,150500,467804775,2125,2130,2130,2125,2532
|
|
20240717,150400,462424115,2130,2130,2130,2130,3
|
|
20240717,150300,462417725,2130,2130,2130,2130,3
|
|
20240717,150200,462411335,2130,2130,2130,2130,102
|
|
20240717,150100,462194075,2130,2130,2130,2130,0
|
|
20240717,150000,462194075,2130,2130,2130,2130,0
|
|
20240717,145900,462194075,2130,2125,2130,2125,1194
|
|
20240717,145800,459651465,2125,2130,2130,2125,514
|
|
20240717,145700,458559165,2130,2130,2130,2130,100
|
|
20240717,145600,458346165,2130,2130,2130,2130,930
|
|
20240717,145500,456365265,2130,2130,2130,2130,0
|
|
20240717,145400,456365265,2130,2130,2130,2130,0
|
|
20240717,145300,456365265,2130,2130,2130,2130,417
|
|
20240717,145200,455477055,2130,2130,2130,2130,0
|
|
20240717,145100,455477055,2130,2130,2130,2125,1104
|
|
20240717,145000,453131045,2130,2130,2130,2125,5004
|
|
20240717,144900,442497525,2130,2130,2130,2130,0
|
|
20240717,144800,442497525,2130,2130,2130,2125,902
|
|
20240717,144700,440576270,2130,2130,2130,2125,108
|
|
20240717,144600,440346265,2130,2130,2130,2130,118
|
|
20240717,144500,440094925,2130,2130,2130,2130,140
|
|
20240717,144400,439796725,2130,2130,2130,2130,46
|
|
20240717,144300,439698745,2130,2130,2130,2130,1
|
|
20240717,144200,439696615,2125,2125,2125,2125,708
|
|
20240717,144100,438192115,2125,2130,2130,2125,273
|
|
20240717,144000,437611965,2130,2125,2130,2125,741
|
|
20240717,143900,436037335,2130,2125,2130,2125,18
|
|
20240717,143800,435999080,2135,2135,2135,2135,11
|
|
20240717,143700,435975595,2125,2130,2130,2125,1528
|
|
20240717,143600,432728590,2135,2125,2135,2120,5001
|
|
20240717,143500,422118410,2135,2130,2135,2120,1101
|
|
20240717,143400,419773820,2135,2135,2135,2135,50
|
|
20240717,143300,419667070,2135,2135,2135,2135,0
|
|
20240717,143200,419667070,2135,2135,2135,2135,500
|
|
20240717,143100,418599570,2135,2135,2135,2135,50
|
|
20240717,143000,418492820,2135,2135,2135,2135,0
|
|
20240717,142900,418492820,2135,2135,2135,2135,0
|
|
20240717,142800,418492820,2135,2135,2135,2135,0
|
|
20240717,142700,418492820,2135,2130,2135,2130,529
|
|
20240717,142600,417364405,2135,2125,2135,2120,781
|
|
20240717,142500,415704810,2125,2135,2135,2125,150
|
|
20240717,142400,415385560,2135,2135,2135,2135,0
|
|
20240717,142300,415385560,2135,2130,2135,2120,1001
|
|
20240717,142200,413263095,2135,2135,2135,2135,0
|
|
20240717,142100,413263095,2135,2135,2135,2135,0
|
|
20240717,142000,413263095,2135,2135,2135,2135,0
|
|
20240717,141900,413263095,2135,2135,2135,2135,107
|
|
20240717,141800,413034650,2135,2135,2135,2135,0
|
|
20240717,141700,413034650,2135,2125,2135,2120,6501
|
|
20240717,141600,399234180,2125,2125,2125,2125,50
|
|
20240717,141500,399127930,2135,2135,2135,2135,0
|
|
20240717,141400,399127930,2135,2135,2135,2135,301
|
|
20240717,141300,398485295,2125,2130,2130,2125,10000
|
|
20240717,141200,377200145,2135,2135,2135,2135,0
|
|
20240717,141100,377200145,2135,2135,2135,2135,0
|
|
20240717,141000,377200145,2135,2135,2135,2135,0
|
|
20240717,140900,377200145,2135,2135,2135,2135,60
|
|
20240717,140800,377072045,2135,2135,2135,2135,0
|
|
20240717,140700,377072045,2135,2135,2135,2135,0
|
|
20240717,140600,377072045,2135,2135,2135,2135,1
|
|
20240717,140500,377069910,2135,2135,2135,2135,0
|
|
20240717,140400,377069910,2135,2135,2135,2135,0
|
|
20240717,140300,377069910,2135,2135,2135,2135,50
|
|
20240717,140200,376963160,2135,2135,2135,2135,1000
|
|
20240717,140100,374828160,2135,2135,2135,2135,0
|
|
20240717,140000,374828160,2135,2135,2135,2135,100
|
|
20240717,135900,374614660,2135,2135,2135,2135,100
|
|
20240717,135800,374401160,2135,2135,2135,2135,200
|
|
20240717,135700,373974160,2145,2145,2145,2145,0
|
|
20240717,135600,373974160,2145,2145,2145,2145,0
|
|
20240717,135500,373974160,2145,2145,2145,2145,100
|
|
20240717,135400,373759660,2145,2145,2145,2145,12
|
|
20240717,135300,373733920,2145,2140,2145,2130,15
|
|
20240717,135200,373701890,2140,2140,2140,2140,2000
|
|
20240717,135100,369421890,2140,2140,2140,2140,1
|
|
20240717,135000,369419750,2130,2130,2130,2130,2
|
|
20240717,134900,369415490,2140,2140,2140,2140,28
|
|
20240717,134800,369355570,2140,2140,2140,2140,0
|
|
20240717,134700,369355570,2140,2140,2140,2140,0
|
|
20240717,134600,369355570,2140,2130,2140,2130,151
|
|
20240717,134500,369033930,2130,2130,2130,2130,0
|
|
20240717,134400,369033930,2130,2130,2130,2130,327
|
|
20240717,134300,368337420,2135,2130,2135,2130,500
|
|
20240717,134200,367269930,2135,2135,2145,2120,21907
|
|
20240717,134100,320705025,2150,2150,2150,2150,1
|
|
20240717,134000,320702875,2135,2135,2135,2135,121
|
|
20240717,133900,320444540,2135,2135,2135,2135,528
|
|
20240717,133800,319317260,2150,2150,2150,2150,0
|
|
20240717,133700,319317260,2150,2150,2150,2150,0
|
|
20240717,133600,319317260,2150,2150,2150,2150,205
|
|
20240717,133500,318876510,2150,2150,2150,2150,2
|
|
20240717,133400,318872210,2135,2135,2135,2135,0
|
|
20240717,133300,318872210,2135,2135,2135,2135,0
|
|
20240717,133200,318872210,2135,2135,2135,2135,0
|
|
20240717,133100,318872210,2135,2135,2135,2135,0
|
|
20240717,133000,318872210,2135,2135,2135,2135,0
|
|
20240717,132900,318872210,2135,2145,2145,2135,376
|
|
20240717,132800,318068105,2130,2130,2130,2130,0
|
|
20240717,132700,318068105,2130,2130,2130,2130,0
|
|
20240717,132600,318068105,2130,2150,2150,2130,5945
|
|
20240717,132500,305374590,2150,2150,2150,2150,0
|
|
20240717,132400,305374590,2150,2150,2150,2150,4235
|
|
20240717,132300,296269340,2150,2150,2150,2150,1005
|
|
20240717,132200,294108590,2150,2150,2150,2150,0
|
|
20240717,132100,294108590,2150,2150,2150,2150,0
|
|
20240717,132000,294108590,2150,2150,2150,2150,0
|
|
20240717,131900,294108590,2150,2150,2150,2150,0
|
|
20240717,131800,294108590,2150,2150,2150,2150,0
|
|
20240717,131700,294108590,2150,2150,2150,2150,2
|
|
20240717,131600,294104290,2150,2150,2150,2150,0
|
|
20240717,131500,294104290,2150,2150,2150,2150,1
|
|
20240717,131400,294102140,2150,2150,2150,2150,1
|
|
20240717,131300,294099990,2140,2140,2140,2140,0
|
|
20240717,131200,294099990,2140,2145,2145,2140,500
|
|
20240717,131100,293028545,2150,2150,2150,2150,1
|
|
20240717,131000,293026395,2145,2145,2145,2145,0
|
|
20240717,130900,293026395,2145,2145,2145,2145,0
|
|
20240717,130800,293026395,2145,2145,2145,2145,66
|
|
20240717,130700,292884825,2150,2150,2150,2150,0
|
|
20240717,130600,292884825,2150,2150,2150,2150,306
|
|
20240717,130500,292226925,2150,2150,2150,2150,101
|
|
20240717,130400,292009775,2150,2150,2150,2150,965
|
|
20240717,130300,289935025,2150,2150,2150,2150,1568
|
|
20240717,130200,286563825,2155,2155,2155,2155,0
|
|
20240717,130100,286563825,2155,2155,2155,2155,5
|
|
20240717,130000,286553050,2155,2155,2155,2155,0
|
|
20240717,125900,286553050,2155,2155,2155,2155,0
|
|
20240717,125800,286553050,2155,2155,2155,2155,0
|
|
20240717,125700,286553050,2155,2155,2155,2155,0
|
|
20240717,125600,286553050,2155,2155,2155,2155,3
|
|
20240717,125500,286546585,2155,2155,2155,2155,0
|
|
20240717,125400,286546585,2155,2155,2155,2155,0
|
|
20240717,125300,286546585,2155,2155,2155,2155,0
|
|
20240717,125200,286546585,2155,2155,2155,2155,250
|
|
20240717,125100,286007835,2160,2160,2160,2160,1
|
|
20240717,125000,286005675,2160,2160,2160,2160,0
|
|
20240717,124900,286005675,2160,2160,2160,2160,307
|
|
20240717,124800,285342555,2160,2160,2160,2160,2
|
|
20240717,124700,285338235,2160,2160,2160,2160,8422
|
|
20240717,124600,267146715,2160,2160,2160,2160,1397
|
|
20240717,124500,264129195,2160,2160,2160,2160,30
|
|
20240717,124400,264064395,2160,2160,2160,2160,0
|
|
20240717,124300,264064395,2160,2160,2160,2160,0
|
|
20240717,124200,264064395,2160,2145,2160,2145,481
|
|
20240717,124100,263032635,2160,2150,2160,2145,3109
|
|
20240717,124000,256357600,2160,2150,2160,2150,170
|
|
20240717,123900,255992090,2165,2165,2165,2165,0
|
|
20240717,123800,255992090,2165,2165,2165,2165,0
|
|
20240717,123700,255992090,2165,2165,2165,2165,100
|
|
20240717,123600,255775590,2165,2160,2165,2160,4108
|
|
20240717,123500,246902305,2160,2160,2160,2160,10
|
|
20240717,123400,246880705,2160,2160,2160,2160,0
|
|
20240717,123300,246880705,2160,2155,2160,2145,501
|
|
20240717,123200,245805635,2160,2160,2160,2160,5
|
|
20240717,123100,245794835,2160,2160,2160,2160,1006
|
|
20240717,123000,243621875,2160,2160,2160,2160,0
|
|
20240717,122900,243621875,2160,2160,2160,2160,1
|
|
20240717,122800,243619715,2160,2160,2160,2160,4
|
|
20240717,122700,243611075,2160,2155,2160,2155,3744
|
|
20240717,122600,235542750,2155,2145,2155,2145,1840
|
|
20240717,122500,231589380,2145,2145,2145,2145,0
|
|
20240717,122400,231589380,2145,2145,2145,2145,24
|
|
20240717,122300,231537900,2145,2145,2145,2145,7
|
|
20240717,122200,231522885,2145,2145,2145,2145,1
|
|
20240717,122100,231520740,2140,2140,2140,2140,4
|
|
20240717,122000,231512180,2145,2145,2145,2145,0
|
|
20240717,121900,231512180,2145,2145,2145,2145,700
|
|
20240717,121800,230010680,2145,2145,2145,2145,0
|
|
20240717,121700,230010680,2145,2145,2145,2145,207
|
|
20240717,121600,229566665,2145,2145,2145,2145,703
|
|
20240717,121500,228058730,2150,2145,2150,2145,55
|
|
20240717,121400,227940645,2150,2150,2150,2150,4
|
|
20240717,121300,227932045,2150,2150,2150,2150,13
|
|
20240717,121200,227904095,2155,2155,2155,2155,0
|
|
20240717,121100,227904095,2155,2145,2155,2145,1430
|
|
20240717,121000,224836735,2155,2155,2155,2155,0
|
|
20240717,120900,224836735,2155,2150,2155,2150,101
|
|
20240717,120800,224619565,2150,2150,2150,2150,6
|
|
20240717,120700,224606665,2145,2145,2145,2145,100
|
|
20240717,120600,224392165,2155,2155,2155,2155,0
|
|
20240717,120500,224392165,2155,2155,2155,2155,0
|
|
20240717,120400,224392165,2155,2155,2155,2155,0
|
|
20240717,120300,224392165,2155,2145,2155,2145,3
|
|
20240717,120200,224385720,2155,2155,2155,2155,0
|
|
20240717,120100,224385720,2155,2155,2155,2155,0
|
|
20240717,120000,224385720,2155,2145,2155,2145,31
|
|
20240717,115900,224319115,2155,2155,2155,2155,0
|
|
20240717,115800,224319115,2155,2150,2155,2150,2000
|
|
20240717,115700,220016615,2155,2155,2155,2155,0
|
|
20240717,115600,220016615,2155,2150,2155,2150,8
|
|
20240717,115500,219999400,2155,2155,2155,2155,301
|
|
20240717,115400,219350745,2150,2150,2150,2150,3392
|
|
20240717,115300,212057945,2150,2150,2150,2150,0
|
|
20240717,115200,212057945,2150,2145,2150,2140,7
|
|
20240717,115100,212042930,2150,2150,2150,2150,46
|
|
20240717,115000,211944030,2150,2150,2150,2150,6
|
|
20240717,114900,211931130,2150,2150,2150,2150,1
|
|
20240717,114800,211928980,2135,2150,2150,2135,201
|
|
20240717,114700,211499830,2150,2150,2150,2140,2594
|
|
20240717,114600,205926930,2145,2145,2145,2145,1500
|
|
20240717,114500,202709430,2145,2145,2145,2145,0
|
|
20240717,114400,202709430,2145,2145,2145,2145,1
|
|
20240717,114300,202707285,2145,2145,2145,2145,0
|
|
20240717,114200,202707285,2145,2145,2145,2145,0
|
|
20240717,114100,202707285,2145,2145,2145,2145,0
|
|
20240717,114000,202707285,2145,2145,2145,2145,0
|
|
20240717,113900,202707285,2145,2145,2145,2145,3
|
|
20240717,113800,202700850,2145,2145,2145,2145,0
|
|
20240717,113700,202700850,2145,2145,2145,2145,100
|
|
20240717,113600,202486350,2145,2145,2145,2145,0
|
|
20240717,113500,202486350,2145,2145,2145,2145,0
|
|
20240717,113400,202486350,2145,2145,2145,2145,0
|
|
20240717,113300,202486350,2145,2145,2145,2135,502
|
|
20240717,113200,201414560,2135,2135,2135,2135,0
|
|
20240717,113100,201414560,2135,2135,2135,2135,0
|
|
20240717,113000,201414560,2135,2135,2135,2135,0
|
|
20240717,112900,201414560,2135,2135,2135,2135,5
|
|
20240717,112800,201403885,2135,2135,2135,2135,402
|
|
20240717,112700,200545615,2135,2130,2135,2130,101
|
|
20240717,112600,200329985,2135,2135,2135,2135,28
|
|
20240717,112500,200270205,2135,2135,2135,2135,0
|
|
20240717,112400,200270205,2135,2135,2135,2135,41
|
|
20240717,112300,200182670,2135,2135,2135,2135,52
|
|
20240717,112200,200071650,2135,2135,2135,2135,65
|
|
20240717,112100,199932875,2135,2135,2135,2135,100
|
|
20240717,112000,199719375,2135,2135,2135,2135,0
|
|
20240717,111900,199719375,2135,2135,2135,2135,1
|
|
20240717,111800,199717240,2135,2135,2135,2135,2104
|
|
20240717,111700,195225200,2135,2130,2135,2130,246
|
|
20240717,111600,194700490,2140,2130,2140,2130,20
|
|
20240717,111500,194657880,2145,2130,2145,2130,6
|
|
20240717,111400,194645085,2145,2135,2145,2130,2899
|
|
20240717,111300,188457510,2135,2130,2135,2130,21
|
|
20240717,111200,188412775,2135,2130,2135,2130,1001
|
|
20240717,111100,186280640,2130,2130,2130,2130,1193
|
|
20240717,111000,183739550,2130,2130,2130,2130,0
|
|
20240717,110900,183739550,2130,2130,2130,2130,2380
|
|
20240717,110800,178670150,2130,2130,2130,2130,721
|
|
20240717,110700,177134420,2135,2135,2135,2135,27
|
|
20240717,110600,177076775,2135,2135,2135,2135,0
|
|
20240717,110500,177076775,2135,2135,2135,2135,0
|
|
20240717,110400,177076775,2135,2135,2135,2135,50
|
|
20240717,110300,176970025,2135,2135,2135,2135,0
|
|
20240717,110200,176970025,2135,2135,2135,2135,3
|
|
20240717,110100,176963620,2135,2135,2135,2135,0
|
|
20240717,110000,176963620,2135,2135,2135,2135,0
|
|
20240717,105900,176963620,2135,2135,2135,2135,40
|
|
20240717,105800,176878220,2135,2130,2135,2130,12
|
|
20240717,105700,176852650,2135,2135,2135,2135,22
|
|
20240717,105600,176805680,2135,2135,2135,2135,0
|
|
20240717,105500,176805680,2135,2135,2135,2135,0
|
|
20240717,105400,176805680,2135,2135,2135,2135,5
|
|
20240717,105300,176795005,2130,2130,2130,2130,10
|
|
20240717,105200,176773705,2130,2130,2130,2130,0
|
|
20240717,105100,176773705,2130,2130,2130,2130,2876
|
|
20240717,105000,170647825,2130,2130,2130,2130,0
|
|
20240717,104900,170647825,2130,2130,2130,2130,1
|
|
20240717,104800,170645695,2130,2130,2130,2130,230
|
|
20240717,104700,170155795,2130,2125,2130,2125,608
|
|
20240717,104600,168863755,2125,2125,2125,2125,100
|
|
20240717,104500,168651255,2125,2135,2135,2125,3024
|
|
20240717,104400,162212910,2135,2135,2135,2135,7
|
|
20240717,104300,162197965,2130,2130,2130,2130,30
|
|
20240717,104200,162134065,2130,2130,2130,2130,556
|
|
20240717,104100,160949785,2130,2130,2130,2130,214
|
|
20240717,104000,160493965,2130,2135,2135,2130,251
|
|
20240717,103900,159959080,2135,2135,2135,2135,2
|
|
20240717,103800,159954810,2135,2135,2135,2135,2
|
|
20240717,103700,159950540,2135,2130,2135,2130,203
|
|
20240717,103600,159517635,2130,2130,2130,2130,0
|
|
20240717,103500,159517635,2130,2135,2135,2130,2558
|
|
20240717,103400,154069070,2130,2130,2130,2130,135
|
|
20240717,103300,153781520,2135,2135,2135,2135,100
|
|
20240717,103200,153568020,2135,2135,2135,2135,135
|
|
20240717,103100,153279795,2130,2130,2130,2130,11
|
|
20240717,103000,153256365,2135,2135,2135,2135,200
|
|
20240717,102900,152829365,2135,2135,2135,2135,196
|
|
20240717,102800,152410905,2140,2140,2140,2140,1
|
|
20240717,102700,152408765,2130,2135,2135,2130,4034
|
|
20240717,102600,143813845,2130,2130,2130,2130,0
|
|
20240717,102500,143813845,2130,2130,2130,2130,0
|
|
20240717,102400,143813845,2130,2130,2130,2130,717
|
|
20240717,102300,142286635,2130,2130,2130,2130,1286
|
|
20240717,102200,139547455,2130,2130,2130,2130,50
|
|
20240717,102100,139440955,2130,2130,2135,2130,1509
|
|
20240717,102000,136226555,2130,2130,2130,2130,1324
|
|
20240717,101900,133406435,2135,2135,2135,2135,2273
|
|
20240717,101800,128553580,2135,2135,2135,2135,70
|
|
20240717,101700,128404130,2135,2135,2135,2135,50
|
|
20240717,101600,128297380,2145,2145,2145,2145,0
|
|
20240717,101500,128297380,2145,2145,2145,2145,2
|
|
20240717,101400,128293090,2145,2140,2145,2140,4
|
|
20240717,101300,128284525,2140,2140,2140,2140,0
|
|
20240717,101200,128284525,2140,2145,2145,2140,2512
|
|
20240717,101100,122908735,2145,2145,2145,2140,1002
|
|
20240717,101000,120764445,2140,2140,2140,2140,2399
|
|
20240717,100900,115630585,2140,2145,2145,2140,2580
|
|
20240717,100800,110104385,2145,2145,2145,2140,584
|
|
20240717,100700,108852075,2145,2145,2145,2145,0
|
|
20240717,100600,108852075,2145,2145,2145,2145,3166
|
|
20240717,100500,102061005,2150,2145,2150,2145,2009
|
|
20240717,100400,97751650,2155,2155,2155,2155,1
|
|
20240717,100300,97749495,2155,2145,2155,2145,11
|
|
20240717,100200,97725880,2155,2155,2155,2150,421
|
|
20240717,100100,96820050,2155,2145,2155,2145,1002
|
|
20240717,100000,94668240,2150,2150,2150,2150,3993
|
|
20240717,095900,86083290,2150,2150,2150,2150,0
|
|
20240717,095800,86083290,2150,2150,2150,2150,1000
|
|
20240717,095700,83933290,2155,2155,2155,2155,0
|
|
20240717,095600,83933290,2155,2155,2155,2155,50
|
|
20240717,095500,83825540,2155,2155,2155,2155,85
|
|
20240717,095400,83642365,2160,2150,2160,2150,2
|
|
20240717,095300,83638055,2160,2155,2160,2155,8
|
|
20240717,095200,83620805,2155,2155,2155,2155,808
|
|
20240717,095100,81879565,2160,2160,2160,2160,0
|
|
20240717,095000,81879565,2160,2155,2165,2150,6597
|
|
20240717,094900,67689990,2155,2165,2165,2155,23
|
|
20240717,094800,67640205,2165,2165,2165,2165,0
|
|
20240717,094700,67640205,2165,2155,2165,2155,65
|
|
20240717,094600,67499785,2165,2155,2165,2155,406
|
|
20240717,094500,66624845,2165,2165,2165,2165,3
|
|
20240717,094400,66618350,2155,2160,2160,2155,1946
|
|
20240717,094300,62424470,2165,2165,2165,2165,101
|
|
20240717,094200,62205805,2165,2155,2165,2155,30
|
|
20240717,094100,62141095,2165,2165,2165,2165,0
|
|
20240717,094000,62141095,2165,2165,2165,2165,5
|
|
20240717,093900,62130270,2165,2165,2165,2165,1
|
|
20240717,093800,62128105,2170,2170,2170,2170,0
|
|
20240717,093700,62128105,2170,2155,2170,2155,12
|
|
20240717,093600,62102080,2170,2165,2170,2165,1001
|
|
20240717,093500,59934910,2165,2165,2165,2165,2
|
|
20240717,093400,59930580,2150,2155,2165,2150,2305
|
|
20240717,093300,54959290,2155,2155,2155,2150,2739
|
|
20240717,093200,49070390,2150,2155,2155,2150,706
|
|
20240717,093100,47552485,2155,2155,2155,2155,301
|
|
20240717,093000,46903830,2155,2155,2155,2155,33
|
|
20240717,092900,46832715,2155,2155,2155,2155,536
|
|
20240717,092800,45677635,2160,2160,2160,2160,0
|
|
20240717,092700,45677635,2160,2160,2160,2155,252
|
|
20240717,092600,45133375,2165,2165,2165,2165,10
|
|
20240717,092500,45111725,2165,2165,2165,2165,0
|
|
20240717,092400,45111725,2165,2150,2165,2150,1921
|
|
20240717,092300,40981560,2165,2165,2165,2165,100
|
|
20240717,092200,40765060,2165,2165,2165,2165,1
|
|
20240717,092100,40762895,2165,2165,2165,2165,101
|
|
20240717,092000,40544230,2160,2160,2160,2150,5597
|
|
20240717,091900,28458210,2150,2150,2150,2150,6
|
|
20240717,091800,28445310,2160,2155,2160,2155,2
|
|
20240717,091700,28440995,2160,2165,2165,2160,33
|
|
20240717,091600,28369620,2165,2165,2165,2150,1241
|
|
20240717,091500,25699630,2170,2170,2170,2170,4
|
|
20240717,091400,25690950,2170,2170,2170,2170,0
|
|
20240717,091300,25690950,2170,2170,2170,2170,24
|
|
20240717,091200,25638870,2170,2170,2170,2145,1069
|
|
20240717,091100,23336210,2155,2150,2155,2150,1029
|
|
20240717,091000,21123830,2155,2175,2175,2155,459
|
|
20240717,090900,20128485,2180,2165,2180,2145,686
|
|
20240717,090800,18643070,2165,2140,2165,2140,2042
|
|
20240717,090700,14225330,2135,2130,2135,2130,3545
|
|
20240717,090600,6663070,2135,2135,2135,2135,749
|
|
20240717,090500,5063955,2135,2145,2145,2135,212
|
|
20240717,090400,4611215,2145,2145,2145,2145,13
|
|
20240717,090300,4583330,2150,2140,2150,2135,463
|
|
20240717,090200,3592785,2145,2145,2150,2145,325
|
|
20240717,090100,2895605,2155,2155,2155,2155,0
|
|
20240717,090000,2895605,2155,2165,2165,2155,1339
|