597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185400,862208645,3200,3200,3200,3200,1793
|
|
20240718,185300,862208645,3200,3200,3200,3200,0
|
|
20240718,185200,862208645,3200,3200,3200,3200,0
|
|
20240718,185100,862208645,3200,3200,3200,3200,0
|
|
20240718,185000,862208645,3200,3200,3200,3200,0
|
|
20240718,184900,862208645,3200,3200,3200,3200,0
|
|
20240718,184800,862208645,3200,3200,3200,3200,0
|
|
20240718,184700,862208645,3200,3200,3200,3200,0
|
|
20240718,184600,862208645,3200,3200,3200,3200,0
|
|
20240718,184500,862208645,3200,3200,3200,3200,0
|
|
20240718,184400,862208645,3200,3200,3200,3200,0
|
|
20240718,184300,862208645,3200,3200,3200,3200,0
|
|
20240718,184200,862208645,3200,3200,3200,3200,0
|
|
20240718,184100,862208645,3200,3200,3200,3200,0
|
|
20240718,184000,862208645,3200,3200,3200,3200,0
|
|
20240718,183900,862208645,3200,3200,3200,3200,0
|
|
20240718,183800,862208645,3200,3200,3200,3200,0
|
|
20240718,183700,862208645,3200,3200,3200,3200,0
|
|
20240718,183600,862208645,3200,3200,3200,3200,0
|
|
20240718,183500,862208645,3200,3200,3200,3200,0
|
|
20240718,183400,862208645,3200,3200,3200,3200,0
|
|
20240718,183300,862208645,3200,3200,3200,3200,0
|
|
20240718,183200,862208645,3200,3200,3200,3200,0
|
|
20240718,183100,862208645,3200,3200,3200,3200,0
|
|
20240718,183000,862208645,3200,3200,3200,3200,0
|
|
20240718,182900,862208645,3200,3200,3200,3200,0
|
|
20240718,182800,862208645,3200,3200,3200,3200,0
|
|
20240718,182700,862208645,3200,3200,3200,3200,0
|
|
20240718,182600,862208645,3200,3200,3200,3200,0
|
|
20240718,182500,862208645,3200,3200,3200,3200,0
|
|
20240718,182400,862208645,3200,3200,3200,3200,1793
|
|
20240718,182300,862208645,3200,3200,3200,3200,0
|
|
20240718,182200,862208645,3200,3200,3200,3200,0
|
|
20240718,182100,862208645,3200,3200,3200,3200,0
|
|
20240718,182000,862208645,3200,3200,3200,3200,0
|
|
20240718,181900,862208645,3200,3200,3200,3200,0
|
|
20240718,181800,862208645,3200,3200,3200,3200,0
|
|
20240718,181700,862208645,3200,3200,3200,3200,0
|
|
20240718,181600,862208645,3200,3200,3200,3200,0
|
|
20240718,181500,862208645,3200,3200,3200,3200,0
|
|
20240718,181400,862208645,3200,3200,3200,3200,0
|
|
20240718,181300,862208645,3200,3200,3200,3200,0
|
|
20240718,181200,862208645,3200,3200,3200,3200,0
|
|
20240718,181100,862208645,3200,3200,3200,3200,0
|
|
20240718,181000,862208645,3200,3200,3200,3200,0
|
|
20240718,180900,862208645,3200,3200,3200,3200,0
|
|
20240718,180800,862208645,3200,3200,3200,3200,0
|
|
20240718,180700,862208645,3200,3200,3200,3200,0
|
|
20240718,180600,862208645,3200,3200,3200,3200,0
|
|
20240718,180500,862208645,3200,3200,3200,3200,0
|
|
20240718,180400,862208645,3200,3200,3200,3200,0
|
|
20240718,180300,862208645,3200,3200,3200,3200,0
|
|
20240718,180200,862208645,3200,3200,3200,3200,0
|
|
20240718,180100,862208645,3200,3200,3200,3200,0
|
|
20240718,180000,862208645,3200,3200,3200,3200,0
|
|
20240718,175900,862208645,3200,3200,3200,3200,0
|
|
20240718,175800,862208645,3200,3200,3200,3200,0
|
|
20240718,175700,862208645,3200,3200,3200,3200,0
|
|
20240718,175600,862208645,3200,3200,3200,3200,0
|
|
20240718,175500,862208645,3200,3200,3200,3200,0
|
|
20240718,175400,862208645,3200,3200,3200,3200,1793
|
|
20240718,175300,862208645,3200,3200,3200,3200,0
|
|
20240718,175200,862208645,3200,3200,3200,3200,0
|
|
20240718,175100,862208645,3200,3200,3200,3200,0
|
|
20240718,175000,862208645,3200,3200,3200,3200,0
|
|
20240718,174900,862208645,3200,3200,3200,3200,0
|
|
20240718,174800,862208645,3200,3200,3200,3200,0
|
|
20240718,174700,862208645,3200,3200,3200,3200,0
|
|
20240718,174600,862208645,3200,3200,3200,3200,0
|
|
20240718,174500,862208645,3200,3200,3200,3200,0
|
|
20240718,174400,862208645,3200,3200,3200,3200,0
|
|
20240718,174300,862208645,3200,3200,3200,3200,0
|
|
20240718,174200,862208645,3200,3200,3200,3200,0
|
|
20240718,174100,862208645,3200,3200,3200,3200,0
|
|
20240718,174000,862208645,3200,3200,3200,3200,0
|
|
20240718,173900,862208645,3200,3200,3200,3200,0
|
|
20240718,173800,862208645,3200,3200,3200,3200,0
|
|
20240718,173700,862208645,3200,3200,3200,3200,0
|
|
20240718,173600,862208645,3200,3200,3200,3200,0
|
|
20240718,173500,862208645,3200,3200,3200,3200,0
|
|
20240718,173400,862208645,3200,3200,3200,3200,0
|
|
20240718,173300,862208645,3200,3200,3200,3200,0
|
|
20240718,173200,862208645,3200,3200,3200,3200,0
|
|
20240718,173100,862208645,3200,3200,3200,3200,0
|
|
20240718,173000,862208645,3200,3200,3200,3200,0
|
|
20240718,172900,862208645,3200,3200,3200,3200,0
|
|
20240718,172800,862208645,3200,3200,3200,3200,0
|
|
20240718,172700,862208645,3200,3200,3200,3200,0
|
|
20240718,172600,862208645,3200,3200,3200,3200,0
|
|
20240718,172500,862208645,3200,3200,3200,3200,0
|
|
20240718,172400,862208645,3200,3200,3200,3200,1793
|
|
20240718,172300,862208645,3200,3200,3200,3200,0
|
|
20240718,172200,862208645,3200,3200,3200,3200,0
|
|
20240718,172100,862208645,3200,3200,3200,3200,0
|
|
20240718,172000,862208645,3200,3200,3200,3200,0
|
|
20240718,171900,862208645,3200,3200,3200,3200,0
|
|
20240718,171800,862208645,3200,3200,3200,3200,0
|
|
20240718,171700,862208645,3200,3200,3200,3200,0
|
|
20240718,171600,862208645,3200,3200,3200,3200,0
|
|
20240718,171500,862208645,3200,3200,3200,3200,0
|
|
20240718,171400,862208645,3200,3200,3200,3200,0
|
|
20240718,171300,862208645,3200,3200,3200,3200,0
|
|
20240718,171200,862208645,3200,3200,3200,3200,0
|
|
20240718,171100,862208645,3200,3200,3200,3200,0
|
|
20240718,171000,862208645,3200,3200,3200,3200,0
|
|
20240718,170900,862208645,3200,3200,3200,3200,0
|
|
20240718,170800,862208645,3200,3200,3200,3200,0
|
|
20240718,170700,862208645,3200,3200,3200,3200,0
|
|
20240718,170600,862208645,3200,3200,3200,3200,0
|
|
20240718,170500,862208645,3200,3200,3200,3200,0
|
|
20240718,170400,862208645,3200,3200,3200,3200,0
|
|
20240718,170300,862208645,3200,3200,3200,3200,0
|
|
20240718,170200,862208645,3200,3200,3200,3200,0
|
|
20240718,170100,862208645,3200,3200,3200,3200,0
|
|
20240718,170000,862208645,3200,3200,3200,3200,0
|
|
20240718,165900,862208645,3200,3200,3200,3200,0
|
|
20240718,165800,862208645,3200,3200,3200,3200,0
|
|
20240718,165700,862208645,3200,3200,3200,3200,0
|
|
20240718,165600,862208645,3200,3200,3200,3200,0
|
|
20240718,165500,862208645,3200,3200,3200,3200,0
|
|
20240718,165400,862208645,3200,3200,3200,3200,1793
|
|
20240718,165300,862208645,3200,3200,3200,3200,0
|
|
20240718,165200,862208645,3200,3200,3200,3200,0
|
|
20240718,165100,862208645,3200,3200,3200,3200,0
|
|
20240718,165000,862208645,3200,3200,3200,3200,0
|
|
20240718,164900,862208645,3200,3200,3200,3200,0
|
|
20240718,164800,862208645,3200,3200,3200,3200,0
|
|
20240718,164700,862208645,3200,3200,3200,3200,0
|
|
20240718,164600,862208645,3200,3200,3200,3200,0
|
|
20240718,164500,862208645,3200,3200,3200,3200,0
|
|
20240718,164400,862208645,3200,3200,3200,3200,0
|
|
20240718,164300,862208645,3200,3200,3200,3200,0
|
|
20240718,164200,862208645,3200,3200,3200,3200,0
|
|
20240718,164100,862208645,3200,3200,3200,3200,0
|
|
20240718,164000,862208645,3200,3200,3200,3200,0
|
|
20240718,163900,862208645,3200,3200,3200,3200,0
|
|
20240718,163800,862208645,3200,3200,3200,3200,0
|
|
20240718,163700,862208645,3200,3200,3200,3200,0
|
|
20240718,163600,862208645,3200,3200,3200,3200,0
|
|
20240718,163500,862208645,3200,3200,3200,3200,0
|
|
20240718,163400,862208645,3200,3200,3200,3200,0
|
|
20240718,163300,862208645,3200,3200,3200,3200,0
|
|
20240718,163200,862208645,3200,3200,3200,3200,0
|
|
20240718,163100,862208645,3200,3200,3200,3200,0
|
|
20240718,163000,862208645,3200,3200,3200,3200,0
|
|
20240718,162900,862208645,3200,3200,3200,3200,0
|
|
20240718,162800,862208645,3200,3200,3200,3200,0
|
|
20240718,162700,862208645,3200,3200,3200,3200,0
|
|
20240718,162600,862208645,3200,3200,3200,3200,0
|
|
20240718,162500,862208645,3200,3200,3200,3200,0
|
|
20240718,162400,862208645,3200,3200,3200,3200,1793
|
|
20240718,162300,862208645,3200,3200,3200,3200,0
|
|
20240718,162200,862208645,3200,3200,3200,3200,0
|
|
20240718,162100,862208645,3200,3200,3200,3200,0
|
|
20240718,162000,862208645,3200,3200,3200,3200,0
|
|
20240718,161900,862208645,3200,3200,3200,3200,0
|
|
20240718,161800,862208645,3200,3200,3200,3200,0
|
|
20240718,161700,862208645,3200,3200,3200,3200,0
|
|
20240718,161600,862208645,3200,3200,3200,3200,0
|
|
20240718,161500,862208645,3200,3200,3200,3200,0
|
|
20240718,161400,862208645,3200,3200,3200,3200,0
|
|
20240718,161300,862208645,3200,3200,3200,3200,0
|
|
20240718,161200,862208645,3200,3200,3200,3200,0
|
|
20240718,161100,862208645,3200,3200,3200,3200,0
|
|
20240718,161000,862208645,3200,3200,3200,3200,0
|
|
20240718,160900,862208645,3200,3200,3200,3200,0
|
|
20240718,160800,862208645,3200,3200,3200,3200,0
|
|
20240718,160700,862208645,3200,3200,3200,3200,0
|
|
20240718,160600,862208645,3200,3200,3200,3200,0
|
|
20240718,160500,862208645,3200,3200,3200,3200,0
|
|
20240718,160400,862208645,3200,3200,3200,3200,0
|
|
20240718,160300,862208645,3200,3200,3200,3200,0
|
|
20240718,160200,862208645,3200,3200,3200,3200,0
|
|
20240718,160100,862208645,3200,3200,3200,3200,0
|
|
20240718,160000,862208645,3200,3200,3200,3200,0
|
|
20240718,155900,862208645,3200,3200,3200,3200,0
|
|
20240718,155800,862208645,3200,3200,3200,3200,0
|
|
20240718,155700,862208645,3200,3200,3200,3200,0
|
|
20240718,155600,862208645,3200,3200,3200,3200,0
|
|
20240718,155500,862208645,3200,3200,3200,3200,0
|
|
20240718,155400,862208645,3200,3200,3200,3200,1793
|
|
20240718,155300,862208645,3200,3200,3200,3200,0
|
|
20240718,155200,862208645,3200,3200,3200,3200,0
|
|
20240718,155100,862208645,3200,3200,3200,3200,0
|
|
20240718,155000,862208645,3200,3200,3200,3200,0
|
|
20240718,154900,862208645,3200,3200,3200,3200,0
|
|
20240718,154800,862208645,3200,3200,3200,3200,0
|
|
20240718,154700,862208645,3200,3200,3200,3200,0
|
|
20240718,154600,862208645,3200,3200,3200,3200,0
|
|
20240718,154500,862208645,3200,3200,3200,3200,0
|
|
20240718,154400,862208645,3200,3200,3200,3200,0
|
|
20240718,154300,862208645,3200,3200,3200,3200,0
|
|
20240718,154200,862208645,3200,3200,3200,3200,0
|
|
20240718,154100,862208645,3200,3200,3200,3200,0
|
|
20240718,154000,862208645,3200,3200,3200,3200,0
|
|
20240718,153900,862208645,3200,3200,3200,3200,0
|
|
20240718,153800,862208645,3200,3200,3200,3200,0
|
|
20240718,153700,862208645,3200,3200,3200,3200,0
|
|
20240718,153600,862208645,3200,3200,3200,3200,0
|
|
20240718,153500,862208645,3200,3200,3200,3200,0
|
|
20240718,153400,862208645,3200,3200,3200,3200,0
|
|
20240718,153300,862208645,3200,3200,3200,3200,0
|
|
20240718,153200,862208645,3200,3200,3200,3200,0
|
|
20240718,153100,862208645,3200,3200,3200,3200,0
|
|
20240718,153000,862208645,3200,3200,3200,3200,1793
|
|
20240718,152900,856471045,3210,3210,3210,3210,0
|
|
20240718,152800,856471045,3210,3210,3210,3210,0
|
|
20240718,152700,856471045,3210,3210,3210,3210,0
|
|
20240718,152600,856471045,3210,3210,3210,3210,0
|
|
20240718,152500,856471045,3210,3210,3210,3210,0
|
|
20240718,152400,856471045,3210,3210,3210,3210,0
|
|
20240718,152300,856471045,3210,3210,3210,3210,0
|
|
20240718,152200,856471045,3210,3210,3210,3210,0
|
|
20240718,152100,856471045,3210,3210,3210,3210,0
|
|
20240718,152000,856471045,3210,3210,3210,3210,0
|
|
20240718,151900,856471045,3210,3210,3210,3210,40
|
|
20240718,151800,856342645,3210,3210,3210,3195,867
|
|
20240718,151700,853572180,3210,3200,3210,3200,3133
|
|
20240718,151600,843546320,3200,3200,3200,3200,4
|
|
20240718,151500,843533520,3200,3195,3200,3195,3775
|
|
20240718,151400,831472165,3200,3200,3200,3200,161
|
|
20240718,151300,830956965,3200,3195,3200,3195,581
|
|
20240718,151200,829100665,3195,3190,3200,3185,727
|
|
20240718,151100,826784805,3185,3205,3210,3185,10559
|
|
20240718,151000,793078945,3205,3200,3205,3200,162
|
|
20240718,150900,792560285,3200,3205,3205,3200,466
|
|
20240718,150800,791068585,3210,3210,3210,3210,0
|
|
20240718,150700,791068585,3210,3210,3210,3210,10
|
|
20240718,150600,791036485,3200,3200,3200,3200,2122
|
|
20240718,150500,784246085,3210,3210,3210,3210,31
|
|
20240718,150400,784146575,3205,3205,3205,3205,0
|
|
20240718,150300,784146575,3205,3200,3210,3200,740
|
|
20240718,150200,781778540,3200,3200,3200,3200,31
|
|
20240718,150100,781679340,3210,3210,3210,3210,0
|
|
20240718,150000,781679340,3210,3210,3210,3200,103
|
|
20240718,145900,781349300,3210,3210,3210,3210,0
|
|
20240718,145800,781349300,3210,3200,3210,3200,355
|
|
20240718,145700,780213270,3210,3210,3210,3210,0
|
|
20240718,145600,780213270,3210,3210,3210,3210,0
|
|
20240718,145500,780213270,3210,3210,3210,3210,1
|
|
20240718,145400,780210060,3210,3210,3210,3210,50
|
|
20240718,145300,780049560,3210,3210,3210,3210,624
|
|
20240718,145200,778046520,3210,3200,3210,3200,1345
|
|
20240718,145100,773742420,3210,3210,3210,3210,7
|
|
20240718,145000,773719950,3205,3210,3210,3205,1001
|
|
20240718,144900,770511740,3205,3205,3215,3205,350
|
|
20240718,144800,769389840,3210,3210,3210,3210,0
|
|
20240718,144700,769389840,3210,3210,3210,3210,320
|
|
20240718,144600,768362640,3200,3200,3200,3200,0
|
|
20240718,144500,768362640,3200,3200,3200,3200,0
|
|
20240718,144400,768362640,3200,3200,3200,3200,914
|
|
20240718,144300,765437840,3210,3205,3210,3205,511
|
|
20240718,144200,763800040,3205,3210,3210,3205,41
|
|
20240718,144100,763668630,3215,3210,3215,3210,26
|
|
20240718,144000,763585085,3210,3210,3210,3210,9
|
|
20240718,143900,763556195,3215,3215,3215,3215,0
|
|
20240718,143800,763556195,3215,3215,3215,3215,0
|
|
20240718,143700,763556195,3215,3215,3215,3215,0
|
|
20240718,143600,763556195,3215,3210,3215,3200,2008
|
|
20240718,143500,757129840,3215,3215,3215,3215,2
|
|
20240718,143400,757123410,3215,3215,3215,3215,0
|
|
20240718,143300,757123410,3215,3215,3215,3215,45
|
|
20240718,143200,756978735,3215,3215,3215,3205,364
|
|
20240718,143100,755811915,3220,3215,3220,3215,2
|
|
20240718,143000,755805480,3200,3210,3210,3200,1726
|
|
20240718,142900,750281925,3210,3210,3210,3210,1
|
|
20240718,142800,750278715,3210,3210,3210,3210,10
|
|
20240718,142700,750246615,3205,3205,3220,3205,930
|
|
20240718,142600,747265935,3210,3210,3210,3210,20
|
|
20240718,142500,747201735,3220,3220,3220,3220,110
|
|
20240718,142400,746847535,3215,3215,3215,3215,100
|
|
20240718,142300,746526035,3215,3215,3215,3215,700
|
|
20240718,142200,744275535,3215,3215,3215,3215,156
|
|
20240718,142100,743773995,3215,3215,3215,3215,2000
|
|
20240718,142000,737343995,3215,3215,3215,3215,0
|
|
20240718,141900,737343995,3215,3215,3215,3215,0
|
|
20240718,141800,737343995,3215,3210,3215,3210,5904
|
|
20240718,141700,718372160,3210,3210,3210,3210,0
|
|
20240718,141600,718372160,3210,3205,3210,3205,610
|
|
20240718,141500,716417060,3205,3205,3205,3205,800
|
|
20240718,141400,713853060,3200,3200,3200,3200,0
|
|
20240718,141300,713853060,3200,3200,3200,3200,12
|
|
20240718,141200,713814660,3210,3210,3210,3210,0
|
|
20240718,141100,713814660,3210,3210,3210,3210,10
|
|
20240718,141000,713782560,3205,3210,3210,3205,1093
|
|
20240718,140900,710279245,3210,3210,3210,3210,15
|
|
20240718,140800,710231095,3210,3210,3210,3210,1
|
|
20240718,140700,710227885,3210,3210,3210,3210,1208
|
|
20240718,140600,706350205,3210,3210,3210,3210,0
|
|
20240718,140500,706350205,3210,3210,3210,3210,0
|
|
20240718,140400,706350205,3210,3210,3210,3210,16
|
|
20240718,140300,706298845,3210,3210,3210,3210,0
|
|
20240718,140200,706298845,3210,3210,3210,3210,30
|
|
20240718,140100,706202545,3210,3210,3210,3210,0
|
|
20240718,140000,706202545,3210,3210,3210,3210,4
|
|
20240718,135900,706189705,3215,3210,3215,3210,203
|
|
20240718,135800,705538060,3215,3215,3215,3205,1412
|
|
20240718,135700,701012315,3205,3210,3215,3205,539
|
|
20240718,135600,699282120,3215,3215,3215,3215,357
|
|
20240718,135500,698134365,3215,3215,3215,3215,0
|
|
20240718,135400,698134365,3215,3215,3215,3205,312
|
|
20240718,135300,697131295,3215,3210,3215,3210,11279
|
|
20240718,135200,660925675,3210,3210,3210,3210,1
|
|
20240718,135100,660922465,3210,3210,3210,3210,1
|
|
20240718,135000,660919255,3210,3210,3210,3210,11
|
|
20240718,134900,660883945,3205,3205,3205,3205,1718
|
|
20240718,134800,655377755,3210,3210,3210,3210,11
|
|
20240718,134700,655342445,3205,3205,3205,3205,1
|
|
20240718,134600,655339240,3210,3210,3210,3210,10
|
|
20240718,134500,655307140,3210,3210,3210,3210,50
|
|
20240718,134400,655146640,3210,3205,3210,3205,21
|
|
20240718,134300,655079235,3210,3210,3210,3210,10
|
|
20240718,134200,655047135,3210,3205,3210,3205,1438
|
|
20240718,134100,650438340,3205,3205,3205,3205,55
|
|
20240718,134000,650262065,3210,3210,3210,3210,0
|
|
20240718,133900,650262065,3210,3205,3210,3200,2001
|
|
20240718,133800,643856195,3210,3210,3210,3210,2
|
|
20240718,133700,643849775,3210,3205,3210,3205,1924
|
|
20240718,133600,637683350,3210,3210,3210,3210,0
|
|
20240718,133500,637683350,3210,3205,3210,3205,851
|
|
20240718,133400,634955645,3210,3210,3210,3210,0
|
|
20240718,133300,634955645,3210,3210,3210,3205,160
|
|
20240718,133200,634442345,3205,3205,3210,3205,3021
|
|
20240718,133100,624760025,3210,3210,3210,3210,0
|
|
20240718,133000,624760025,3210,3210,3210,3210,304
|
|
20240718,132900,623784185,3205,3200,3205,3200,2041
|
|
20240718,132800,617242985,3205,3205,3205,3205,0
|
|
20240718,132700,617242985,3205,3205,3210,3205,627
|
|
20240718,132600,615233440,3205,3210,3210,3205,853
|
|
20240718,132500,612499525,3210,3210,3210,3210,1
|
|
20240718,132400,612496315,3205,3205,3205,3205,0
|
|
20240718,132300,612496315,3205,3205,3205,3205,300
|
|
20240718,132200,611534815,3210,3210,3210,3210,630
|
|
20240718,132100,609512515,3205,3210,3210,3205,377
|
|
20240718,132000,608304220,3210,3210,3210,3210,0
|
|
20240718,131900,608304220,3210,3210,3210,3210,0
|
|
20240718,131800,608304220,3210,3210,3210,3210,12
|
|
20240718,131700,608265700,3215,3215,3215,3215,0
|
|
20240718,131600,608265700,3215,3215,3215,3215,0
|
|
20240718,131500,608265700,3215,3210,3215,3210,830
|
|
20240718,131400,605601325,3210,3210,3210,3210,41
|
|
20240718,131300,605469715,3210,3210,3210,3210,1120
|
|
20240718,131200,601874515,3210,3210,3210,3210,100
|
|
20240718,131100,601553515,3210,3205,3210,3200,1256
|
|
20240718,131000,597530075,3210,3210,3210,3210,7
|
|
20240718,130900,597507605,3210,3210,3210,3205,1211
|
|
20240718,130800,593626340,3210,3210,3210,3210,1
|
|
20240718,130700,593623130,3215,3215,3215,3215,1
|
|
20240718,130600,593619915,3210,3210,3210,3210,1435
|
|
20240718,130500,589013565,3210,3210,3210,3210,0
|
|
20240718,130400,589013565,3210,3205,3210,3205,31
|
|
20240718,130300,588914205,3210,3210,3210,3210,2
|
|
20240718,130200,588907785,3205,3205,3205,3205,2001
|
|
20240718,130100,582494580,3205,3205,3205,3205,0
|
|
20240718,130000,582494580,3205,3200,3205,3200,176
|
|
20240718,125900,581931250,3200,3200,3200,3200,63
|
|
20240718,125800,581729650,3200,3200,3200,3200,2755
|
|
20240718,125700,572913650,3205,3205,3205,3205,0
|
|
20240718,125600,572913650,3205,3205,3205,3205,2
|
|
20240718,125500,572907240,3205,3200,3205,3200,1001
|
|
20240718,125400,569704035,3200,3200,3200,3200,200
|
|
20240718,125300,569064035,3205,3200,3205,3200,1294
|
|
20240718,125200,564923175,3200,3205,3205,3200,947
|
|
20240718,125100,561892770,3200,3205,3205,3195,941
|
|
20240718,125000,558881815,3205,3205,3205,3205,6
|
|
20240718,124900,558862585,3200,3200,3200,3200,21
|
|
20240718,124800,558795385,3205,3195,3205,3195,13
|
|
20240718,124700,558753730,3205,3200,3205,3200,210
|
|
20240718,124600,558081715,3200,3200,3200,3195,376
|
|
20240718,124500,556879145,3200,3200,3200,3200,1
|
|
20240718,124400,556875945,3200,3200,3200,3200,0
|
|
20240718,124300,556875945,3200,3200,3200,3200,1
|
|
20240718,124200,556872745,3200,3200,3200,3200,553
|
|
20240718,124100,555103145,3200,3195,3200,3195,14
|
|
20240718,124000,555058355,3200,3200,3200,3195,2424
|
|
20240718,123900,547311115,3200,3200,3200,3200,68
|
|
20240718,123800,547093515,3200,3195,3200,3195,21
|
|
20240718,123700,547026370,3200,3200,3200,3200,726
|
|
20240718,123600,544703170,3205,3205,3205,3205,649
|
|
20240718,123500,542623125,3205,3205,3205,3205,13
|
|
20240718,123400,542581460,3205,3205,3205,3205,0
|
|
20240718,123300,542581460,3205,3200,3205,3200,501
|
|
20240718,123200,540978250,3200,3200,3200,3200,0
|
|
20240718,123100,540978250,3200,3200,3200,3200,600
|
|
20240718,123000,539058250,3200,3200,3200,3200,40
|
|
20240718,122900,538930250,3200,3200,3200,3200,0
|
|
20240718,122800,538930250,3200,3200,3200,3200,0
|
|
20240718,122700,538930250,3200,3200,3200,3195,1924
|
|
20240718,122600,532783015,3200,3200,3200,3200,704
|
|
20240718,122500,530530215,3205,3200,3205,3200,200
|
|
20240718,122400,529890165,3200,3200,3200,3200,40
|
|
20240718,122300,529762165,3200,3200,3200,3200,1
|
|
20240718,122200,529758965,3200,3195,3200,3195,1003
|
|
20240718,122100,526554365,3200,3200,3200,3200,993
|
|
20240718,122000,523376765,3200,3200,3200,3200,80
|
|
20240718,121900,523120765,3195,3195,3195,3195,319
|
|
20240718,121800,522101560,3200,3200,3200,3200,2
|
|
20240718,121700,522095160,3200,3200,3200,3200,0
|
|
20240718,121600,522095160,3200,3200,3200,3200,1
|
|
20240718,121500,522091960,3195,3195,3200,3195,1502
|
|
20240718,121400,517293060,3200,3195,3200,3195,2003
|
|
20240718,121300,510893460,3200,3205,3205,3200,424
|
|
20240718,121200,509536645,3205,3205,3205,3205,30
|
|
20240718,121100,509440495,3205,3205,3205,3205,1561
|
|
20240718,121000,504437490,3205,3205,3205,3205,1
|
|
20240718,120900,504434285,3200,3200,3200,3200,1563
|
|
20240718,120800,499432685,3200,3200,3200,3200,0
|
|
20240718,120700,499432685,3200,3200,3200,3200,0
|
|
20240718,120600,499432685,3200,3195,3200,3190,174
|
|
20240718,120500,498876800,3200,3200,3200,3195,106
|
|
20240718,120400,498538120,3200,3190,3200,3190,2730
|
|
20240718,120300,489826910,3200,3200,3200,3200,3
|
|
20240718,120200,489817310,3190,3190,3190,3190,1670
|
|
20240718,120100,484490010,3200,3200,3200,3200,1
|
|
20240718,120000,484486810,3190,3195,3195,3190,10946
|
|
20240718,115900,449553535,3200,3200,3200,3200,0
|
|
20240718,115800,449553535,3200,3200,3200,3200,3
|
|
20240718,115700,449543935,3200,3200,3200,3200,2
|
|
20240718,115600,449537535,3200,3200,3200,3200,4
|
|
20240718,115500,449524735,3200,3200,3200,3200,1
|
|
20240718,115400,449521535,3200,3195,3200,3195,19
|
|
20240718,115300,449460825,3200,3200,3200,3200,3
|
|
20240718,115200,449451225,3195,3205,3205,3195,98
|
|
20240718,115100,449137900,3205,3205,3205,3205,1
|
|
20240718,115000,449134695,3205,3205,3205,3205,0
|
|
20240718,114900,449134695,3205,3200,3205,3200,111
|
|
20240718,114800,448779485,3200,3200,3200,3200,91
|
|
20240718,114700,448488285,3200,3200,3200,3200,0
|
|
20240718,114600,448488285,3200,3205,3205,3200,2
|
|
20240718,114500,448481880,3205,3205,3205,3205,1
|
|
20240718,114400,448478675,3195,3200,3200,3195,1061
|
|
20240718,114300,445088280,3205,3205,3205,3205,1
|
|
20240718,114200,445085075,3205,3205,3205,3205,4
|
|
20240718,114100,445072255,3205,3205,3205,3205,201
|
|
20240718,114000,444428050,3200,3200,3200,3200,47
|
|
20240718,113900,444277650,3205,3205,3205,3205,2
|
|
20240718,113800,444271240,3205,3205,3205,3205,1
|
|
20240718,113700,444268035,3200,3205,3205,3200,8
|
|
20240718,113600,444242400,3205,3205,3205,3205,0
|
|
20240718,113500,444242400,3205,3205,3205,3205,0
|
|
20240718,113400,444242400,3205,3200,3205,3200,784
|
|
20240718,113300,441733525,3210,3210,3210,3210,0
|
|
20240718,113200,441733525,3210,3210,3210,3210,0
|
|
20240718,113100,441733525,3210,3210,3210,3210,0
|
|
20240718,113000,441733525,3210,3210,3210,3200,106
|
|
20240718,112900,441393275,3210,3205,3210,3200,1381
|
|
20240718,112800,436967350,3205,3200,3205,3200,56
|
|
20240718,112700,436788145,3200,3200,3200,3200,51
|
|
20240718,112600,436624945,3200,3200,3200,3200,0
|
|
20240718,112500,436624945,3200,3200,3200,3200,1
|
|
20240718,112400,436621745,3195,3195,3195,3195,100
|
|
20240718,112300,436302245,3200,3195,3200,3195,25
|
|
20240718,112200,436222315,3200,3205,3205,3200,56
|
|
20240718,112100,436043110,3200,3200,3200,3200,0
|
|
20240718,112000,436043110,3200,3200,3200,3200,163
|
|
20240718,111900,435521510,3205,3205,3205,3205,8
|
|
20240718,111800,435495870,3200,3205,3205,3200,204
|
|
20240718,111700,434843020,3200,3200,3200,3200,1
|
|
20240718,111600,434839820,3205,3205,3205,3205,347
|
|
20240718,111500,433727685,3200,3205,3205,3200,912
|
|
20240718,111400,430809225,3205,3205,3205,3205,0
|
|
20240718,111300,430809225,3205,3205,3205,3205,47
|
|
20240718,111200,430658590,3205,3200,3205,3200,2
|
|
20240718,111100,430652185,3190,3190,3190,3190,0
|
|
20240718,111000,430652185,3190,3190,3190,3190,23
|
|
20240718,110900,430578815,3190,3190,3190,3190,0
|
|
20240718,110800,430578815,3190,3190,3190,3190,0
|
|
20240718,110700,430578815,3190,3190,3190,3190,60
|
|
20240718,110600,430387415,3195,3195,3195,3195,100
|
|
20240718,110500,430067915,3190,3200,3210,3190,1775
|
|
20240718,110400,424399615,3210,3210,3210,3210,10
|
|
20240718,110300,424367515,3210,3210,3210,3210,0
|
|
20240718,110200,424367515,3210,3210,3210,3200,7
|
|
20240718,110100,424345065,3210,3195,3210,3195,1221
|
|
20240718,110000,420443955,3210,3210,3210,3210,0
|
|
20240718,105900,420443955,3210,3205,3210,3200,82
|
|
20240718,105800,420181145,3210,3210,3210,3210,1
|
|
20240718,105700,420177935,3210,3195,3210,3190,10
|
|
20240718,105600,420145905,3210,3200,3210,3200,11
|
|
20240718,105500,420110675,3200,3200,3215,3195,802
|
|
20240718,105400,417545885,3215,3205,3215,3205,7
|
|
20240718,105300,417523410,3215,3215,3215,3215,0
|
|
20240718,105200,417523410,3215,3215,3215,3215,5
|
|
20240718,105100,417507335,3215,3215,3215,3215,1
|
|
20240718,105000,417504120,3215,3195,3215,3195,6551
|
|
20240718,104900,396517890,3205,3205,3205,3205,11
|
|
20240718,104800,396482635,3205,3205,3205,3205,5
|
|
20240718,104700,396466610,3205,3205,3205,3205,4
|
|
20240718,104600,396453790,3205,3205,3205,3205,2
|
|
20240718,104500,396447380,3195,3195,3195,3195,906
|
|
20240718,104400,393552710,3195,3195,3195,3195,87
|
|
20240718,104300,393274745,3205,3205,3205,3205,0
|
|
20240718,104200,393274745,3205,3205,3205,3205,0
|
|
20240718,104100,393274745,3205,3205,3205,3195,4007
|
|
20240718,104000,380472310,3200,3205,3205,3200,202
|
|
20240718,103900,379824910,3205,3195,3205,3195,1003
|
|
20240718,103800,376620295,3195,3205,3205,3195,2834
|
|
20240718,103700,367559415,3205,3205,3205,3205,0
|
|
20240718,103600,367559415,3205,3200,3205,3200,1208
|
|
20240718,103500,363693525,3210,3210,3210,3210,103
|
|
20240718,103400,363362895,3210,3210,3210,3210,0
|
|
20240718,103300,363362895,3210,3215,3215,3205,55
|
|
20240718,103200,363186585,3215,3210,3215,3205,67
|
|
20240718,103100,362971535,3210,3210,3210,3210,10
|
|
20240718,103000,362939435,3210,3210,3210,3210,1
|
|
20240718,102900,362936225,3215,3205,3215,3205,5
|
|
20240718,102800,362920180,3205,3205,3215,3205,1591
|
|
20240718,102700,357820830,3215,3215,3215,3215,10
|
|
20240718,102600,357788680,3215,3220,3225,3210,193
|
|
20240718,102500,357168295,3225,3220,3225,3215,316
|
|
20240718,102400,356150765,3220,3215,3220,3215,332
|
|
20240718,102300,355083380,3215,3215,3215,3215,311
|
|
20240718,102200,354083515,3215,3205,3215,3205,60
|
|
20240718,102100,353891200,3215,3215,3215,3215,3
|
|
20240718,102000,353881555,3215,3205,3215,3205,123
|
|
20240718,101900,353487310,3205,3205,3205,3205,41
|
|
20240718,101800,353355905,3205,3205,3205,3205,1
|
|
20240718,101700,353352700,3205,3200,3205,3190,1745
|
|
20240718,101600,347780090,3205,3200,3205,3200,80
|
|
20240718,101500,347524075,3195,3200,3205,3195,443
|
|
20240718,101400,346108610,3200,3205,3205,3200,288
|
|
20240718,101300,345186970,3205,3205,3205,3205,111
|
|
20240718,101200,344831215,3215,3215,3215,3215,3
|
|
20240718,101100,344821570,3215,3215,3215,3215,10
|
|
20240718,101000,344789420,3215,3215,3215,3195,1004
|
|
20240718,100900,341581460,3195,3215,3215,3195,946
|
|
20240718,100800,338545435,3215,3215,3215,3215,605
|
|
20240718,100700,336600360,3215,3205,3215,3195,311
|
|
20240718,100600,335605760,3200,3200,3215,3200,34
|
|
20240718,100500,335496885,3200,3200,3200,3195,777
|
|
20240718,100400,333013985,3200,3200,3200,3200,1049
|
|
20240718,100300,329657185,3205,3200,3215,3200,120
|
|
20240718,100200,329273140,3200,3195,3200,3195,427
|
|
20240718,100100,327908245,3200,3200,3215,3200,1326
|
|
20240718,100000,323664700,3215,3205,3215,3200,2335
|
|
20240718,095900,316187290,3205,3205,3205,3205,1100
|
|
20240718,095800,312661790,3205,3205,3205,3205,18
|
|
20240718,095700,312604100,3215,3205,3215,3205,993
|
|
20240718,095600,309421475,3205,3215,3215,3205,344
|
|
20240718,095500,308318105,3215,3210,3215,3210,503
|
|
20240718,095400,306703460,3210,3210,3210,3210,200
|
|
20240718,095300,306061460,3210,3200,3210,3200,112
|
|
20240718,095200,305702965,3200,3200,3210,3200,336
|
|
20240718,095100,304627715,3210,3210,3210,3210,4
|
|
20240718,095000,304614875,3210,3215,3215,3200,5665
|
|
20240718,094900,286457745,3220,3220,3225,3220,82
|
|
20240718,094800,286193695,3220,3215,3225,3215,448
|
|
20240718,094700,284753350,3225,3220,3225,3220,459
|
|
20240718,094600,283275360,3220,3230,3230,3220,50
|
|
20240718,094500,283114350,3220,3220,3220,3220,201
|
|
20240718,094400,282467130,3230,3225,3230,3225,807
|
|
20240718,094300,279864540,3230,3230,3230,3230,37
|
|
20240718,094200,279745030,3230,3230,3230,3220,222
|
|
20240718,094100,279028010,3230,3220,3230,3220,5060
|
|
20240718,094000,262684710,3230,3220,3230,3220,234
|
|
20240718,093900,261931220,3220,3220,3220,3220,104
|
|
20240718,093800,261596340,3220,3220,3220,3210,2772
|
|
20240718,093700,252690500,3220,3210,3220,3205,2044
|
|
20240718,093600,246133545,3220,3220,3220,3215,17
|
|
20240718,093500,246078830,3220,3220,3220,3220,100
|
|
20240718,093400,245756830,3220,3220,3220,3220,225
|
|
20240718,093300,245032330,3220,3210,3220,3210,3178
|
|
20240718,093200,234815065,3210,3210,3210,3210,52
|
|
20240718,093100,234648145,3205,3215,3215,3205,33
|
|
20240718,093000,234542080,3215,3215,3215,3210,862
|
|
20240718,092900,231774805,3215,3215,3215,3210,202
|
|
20240718,092800,231125380,3215,3215,3215,3215,103
|
|
20240718,092700,230794235,3215,3205,3215,3200,205
|
|
20240718,092600,230137195,3215,3210,3215,3205,17
|
|
20240718,092500,230082600,3215,3210,3215,3195,2138
|
|
20240718,092400,223237100,3205,3215,3215,3205,116
|
|
20240718,092300,222865265,3215,3210,3220,3210,104
|
|
20240718,092200,222531390,3210,3210,3210,3205,747
|
|
20240718,092100,220137125,3210,3210,3210,3205,368
|
|
20240718,092000,218957675,3210,3210,3230,3210,1386
|
|
20240718,091900,214508155,3215,3215,3215,3215,300
|
|
20240718,091800,213543655,3215,3210,3215,3210,250
|
|
20240718,091700,212741050,3215,3235,3235,3215,33
|
|
20240718,091600,212634905,3235,3235,3235,3225,77
|
|
20240718,091500,212386540,3225,3220,3240,3220,8948
|
|
20240718,091400,183567765,3220,3215,3220,3215,1511
|
|
20240718,091300,178703330,3220,3195,3220,3195,3644
|
|
20240718,091200,167042150,3195,3190,3195,3185,603
|
|
20240718,091100,165119445,3195,3195,3195,3195,8
|
|
20240718,091000,165093885,3195,3185,3195,3185,626
|
|
20240718,090900,163095865,3190,3185,3190,3180,1318
|
|
20240718,090800,158899900,3185,3185,3190,3180,1310
|
|
20240718,090700,154729590,3185,3190,3190,3185,179
|
|
20240718,090600,154159455,3190,3185,3190,3175,1700
|
|
20240718,090500,148751625,3190,3195,3195,3165,6073
|
|
20240718,090400,129459595,3185,3220,3220,3185,7238
|
|
20240718,090300,106305165,3205,3210,3210,3205,848
|
|
20240718,090200,103583865,3220,3220,3220,3210,1295
|
|
20240718,090100,99425555,3225,3245,3245,3225,646
|
|
20240718,090000,97337450,3250,3200,3250,3200,30367
|