601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185800,318787175,2120,2120,2120,2120,1137
|
|
20240718,185700,318787175,2120,2120,2120,2120,0
|
|
20240718,185600,318787175,2120,2120,2120,2120,0
|
|
20240718,185500,318787175,2120,2120,2120,2120,0
|
|
20240718,185400,318787175,2120,2120,2120,2120,0
|
|
20240718,185300,318787175,2120,2120,2120,2120,0
|
|
20240718,185200,318787175,2120,2120,2120,2120,0
|
|
20240718,185100,318787175,2120,2120,2120,2120,0
|
|
20240718,185000,318787175,2120,2120,2120,2120,0
|
|
20240718,184900,318787175,2120,2120,2120,2120,0
|
|
20240718,184800,318787175,2120,2120,2120,2120,0
|
|
20240718,184700,318787175,2120,2120,2120,2120,0
|
|
20240718,184600,318787175,2120,2120,2120,2120,0
|
|
20240718,184500,318787175,2120,2120,2120,2120,0
|
|
20240718,184400,318787175,2120,2120,2120,2120,0
|
|
20240718,184300,318787175,2120,2120,2120,2120,0
|
|
20240718,184200,318787175,2120,2120,2120,2120,0
|
|
20240718,184100,318787175,2120,2120,2120,2120,0
|
|
20240718,184000,318787175,2120,2120,2120,2120,0
|
|
20240718,183900,318787175,2120,2120,2120,2120,0
|
|
20240718,183800,318787175,2120,2120,2120,2120,0
|
|
20240718,183700,318787175,2120,2120,2120,2120,0
|
|
20240718,183600,318787175,2120,2120,2120,2120,0
|
|
20240718,183500,318787175,2120,2120,2120,2120,0
|
|
20240718,183400,318787175,2120,2120,2120,2120,0
|
|
20240718,183300,318787175,2120,2120,2120,2120,0
|
|
20240718,183200,318787175,2120,2120,2120,2120,0
|
|
20240718,183100,318787175,2120,2120,2120,2120,0
|
|
20240718,183000,318787175,2120,2120,2120,2120,0
|
|
20240718,182900,318787175,2120,2120,2120,2120,0
|
|
20240718,182800,318787175,2120,2120,2120,2120,1137
|
|
20240718,182700,318787175,2120,2120,2120,2120,0
|
|
20240718,182600,318787175,2120,2120,2120,2120,0
|
|
20240718,182500,318787175,2120,2120,2120,2120,0
|
|
20240718,182400,318787175,2120,2120,2120,2120,0
|
|
20240718,182300,318787175,2120,2120,2120,2120,0
|
|
20240718,182200,318787175,2120,2120,2120,2120,0
|
|
20240718,182100,318787175,2120,2120,2120,2120,0
|
|
20240718,182000,318787175,2120,2120,2120,2120,0
|
|
20240718,181900,318787175,2120,2120,2120,2120,0
|
|
20240718,181800,318787175,2120,2120,2120,2120,0
|
|
20240718,181700,318787175,2120,2120,2120,2120,0
|
|
20240718,181600,318787175,2120,2120,2120,2120,0
|
|
20240718,181500,318787175,2120,2120,2120,2120,0
|
|
20240718,181400,318787175,2120,2120,2120,2120,0
|
|
20240718,181300,318787175,2120,2120,2120,2120,0
|
|
20240718,181200,318787175,2120,2120,2120,2120,0
|
|
20240718,181100,318787175,2120,2120,2120,2120,0
|
|
20240718,181000,318787175,2120,2120,2120,2120,0
|
|
20240718,180900,318787175,2120,2120,2120,2120,0
|
|
20240718,180800,318787175,2120,2120,2120,2120,0
|
|
20240718,180700,318787175,2120,2120,2120,2120,0
|
|
20240718,180600,318787175,2120,2120,2120,2120,0
|
|
20240718,180500,318787175,2120,2120,2120,2120,0
|
|
20240718,180400,318787175,2120,2120,2120,2120,0
|
|
20240718,180300,318787175,2120,2120,2120,2120,0
|
|
20240718,180200,318787175,2120,2120,2120,2120,0
|
|
20240718,180100,318787175,2120,2120,2120,2120,0
|
|
20240718,180000,318787175,2120,2120,2120,2120,0
|
|
20240718,175900,318787175,2120,2120,2120,2120,0
|
|
20240718,175800,318787175,2120,2120,2120,2120,1137
|
|
20240718,175700,318787175,2120,2120,2120,2120,0
|
|
20240718,175600,318787175,2120,2120,2120,2120,0
|
|
20240718,175500,318787175,2120,2120,2120,2120,0
|
|
20240718,175400,318787175,2120,2120,2120,2120,0
|
|
20240718,175300,318787175,2120,2120,2120,2120,0
|
|
20240718,175200,318787175,2120,2120,2120,2120,0
|
|
20240718,175100,318787175,2120,2120,2120,2120,0
|
|
20240718,175000,318787175,2120,2120,2120,2120,0
|
|
20240718,174900,318787175,2120,2120,2120,2120,0
|
|
20240718,174800,318787175,2120,2120,2120,2120,0
|
|
20240718,174700,318787175,2120,2120,2120,2120,0
|
|
20240718,174600,318787175,2120,2120,2120,2120,0
|
|
20240718,174500,318787175,2120,2120,2120,2120,0
|
|
20240718,174400,318787175,2120,2120,2120,2120,0
|
|
20240718,174300,318787175,2120,2120,2120,2120,0
|
|
20240718,174200,318787175,2120,2120,2120,2120,0
|
|
20240718,174100,318787175,2120,2120,2120,2120,0
|
|
20240718,174000,318787175,2120,2120,2120,2120,0
|
|
20240718,173900,318787175,2120,2120,2120,2120,0
|
|
20240718,173800,318787175,2120,2120,2120,2120,0
|
|
20240718,173700,318787175,2120,2120,2120,2120,0
|
|
20240718,173600,318787175,2120,2120,2120,2120,0
|
|
20240718,173500,318787175,2120,2120,2120,2120,0
|
|
20240718,173400,318787175,2120,2120,2120,2120,0
|
|
20240718,173300,318787175,2120,2120,2120,2120,0
|
|
20240718,173200,318787175,2120,2120,2120,2120,0
|
|
20240718,173100,318787175,2120,2120,2120,2120,0
|
|
20240718,173000,318787175,2120,2120,2120,2120,0
|
|
20240718,172900,318787175,2120,2120,2120,2120,0
|
|
20240718,172800,318787175,2120,2120,2120,2120,1137
|
|
20240718,172700,318787175,2120,2120,2120,2120,0
|
|
20240718,172600,318787175,2120,2120,2120,2120,0
|
|
20240718,172500,318787175,2120,2120,2120,2120,0
|
|
20240718,172400,318787175,2120,2120,2120,2120,0
|
|
20240718,172300,318787175,2120,2120,2120,2120,0
|
|
20240718,172200,318787175,2120,2120,2120,2120,0
|
|
20240718,172100,318787175,2120,2120,2120,2120,0
|
|
20240718,172000,318787175,2120,2120,2120,2120,0
|
|
20240718,171900,318787175,2120,2120,2120,2120,0
|
|
20240718,171800,318787175,2120,2120,2120,2120,0
|
|
20240718,171700,318787175,2120,2120,2120,2120,0
|
|
20240718,171600,318787175,2120,2120,2120,2120,0
|
|
20240718,171500,318787175,2120,2120,2120,2120,0
|
|
20240718,171400,318787175,2120,2120,2120,2120,0
|
|
20240718,171300,318787175,2120,2120,2120,2120,0
|
|
20240718,171200,318787175,2120,2120,2120,2120,0
|
|
20240718,171100,318787175,2120,2120,2120,2120,0
|
|
20240718,171000,318787175,2120,2120,2120,2120,0
|
|
20240718,170900,318787175,2120,2120,2120,2120,0
|
|
20240718,170800,318787175,2120,2120,2120,2120,0
|
|
20240718,170700,318787175,2120,2120,2120,2120,0
|
|
20240718,170600,318787175,2120,2120,2120,2120,0
|
|
20240718,170500,318787175,2120,2120,2120,2120,0
|
|
20240718,170400,318787175,2120,2120,2120,2120,0
|
|
20240718,170300,318787175,2120,2120,2120,2120,0
|
|
20240718,170200,318787175,2120,2120,2120,2120,0
|
|
20240718,170100,318787175,2120,2120,2120,2120,0
|
|
20240718,170000,318787175,2120,2120,2120,2120,0
|
|
20240718,165900,318787175,2120,2120,2120,2120,0
|
|
20240718,165800,318787175,2120,2120,2120,2120,1137
|
|
20240718,165700,318787175,2120,2120,2120,2120,0
|
|
20240718,165600,318787175,2120,2120,2120,2120,0
|
|
20240718,165500,318787175,2120,2120,2120,2120,0
|
|
20240718,165400,318787175,2120,2120,2120,2120,0
|
|
20240718,165300,318787175,2120,2120,2120,2120,0
|
|
20240718,165200,318787175,2120,2120,2120,2120,0
|
|
20240718,165100,318787175,2120,2120,2120,2120,0
|
|
20240718,165000,318787175,2120,2120,2120,2120,0
|
|
20240718,164900,318787175,2120,2120,2120,2120,0
|
|
20240718,164800,318787175,2120,2120,2120,2120,0
|
|
20240718,164700,318787175,2120,2120,2120,2120,0
|
|
20240718,164600,318787175,2120,2120,2120,2120,0
|
|
20240718,164500,318787175,2120,2120,2120,2120,0
|
|
20240718,164400,318787175,2120,2120,2120,2120,0
|
|
20240718,164300,318787175,2120,2120,2120,2120,0
|
|
20240718,164200,318787175,2120,2120,2120,2120,0
|
|
20240718,164100,318787175,2120,2120,2120,2120,0
|
|
20240718,164000,318787175,2120,2120,2120,2120,0
|
|
20240718,163900,318787175,2120,2120,2120,2120,0
|
|
20240718,163800,318787175,2120,2120,2120,2120,0
|
|
20240718,163700,318787175,2120,2120,2120,2120,0
|
|
20240718,163600,318787175,2120,2120,2120,2120,0
|
|
20240718,163500,318787175,2120,2120,2120,2120,0
|
|
20240718,163400,318787175,2120,2120,2120,2120,0
|
|
20240718,163300,318787175,2120,2120,2120,2120,0
|
|
20240718,163200,318787175,2120,2120,2120,2120,0
|
|
20240718,163100,318787175,2120,2120,2120,2120,0
|
|
20240718,163000,318787175,2120,2120,2120,2120,0
|
|
20240718,162900,318787175,2120,2120,2120,2120,0
|
|
20240718,162800,318787175,2120,2120,2120,2120,1137
|
|
20240718,162700,318787175,2120,2120,2120,2120,0
|
|
20240718,162600,318787175,2120,2120,2120,2120,0
|
|
20240718,162500,318787175,2120,2120,2120,2120,0
|
|
20240718,162400,318787175,2120,2120,2120,2120,0
|
|
20240718,162300,318787175,2120,2120,2120,2120,0
|
|
20240718,162200,318787175,2120,2120,2120,2120,0
|
|
20240718,162100,318787175,2120,2120,2120,2120,0
|
|
20240718,162000,318787175,2120,2120,2120,2120,0
|
|
20240718,161900,318787175,2120,2120,2120,2120,0
|
|
20240718,161800,318787175,2120,2120,2120,2120,0
|
|
20240718,161700,318787175,2120,2120,2120,2120,0
|
|
20240718,161600,318787175,2120,2120,2120,2120,0
|
|
20240718,161500,318787175,2120,2120,2120,2120,0
|
|
20240718,161400,318787175,2120,2120,2120,2120,0
|
|
20240718,161300,318787175,2120,2120,2120,2120,0
|
|
20240718,161200,318787175,2120,2120,2120,2120,0
|
|
20240718,161100,318787175,2120,2120,2120,2120,0
|
|
20240718,161000,318787175,2120,2120,2120,2120,0
|
|
20240718,160900,318787175,2120,2120,2120,2120,0
|
|
20240718,160800,318787175,2120,2120,2120,2120,0
|
|
20240718,160700,318787175,2120,2120,2120,2120,0
|
|
20240718,160600,318787175,2120,2120,2120,2120,0
|
|
20240718,160500,318787175,2120,2120,2120,2120,0
|
|
20240718,160400,318787175,2120,2120,2120,2120,0
|
|
20240718,160300,318787175,2120,2120,2120,2120,0
|
|
20240718,160200,318787175,2120,2120,2120,2120,0
|
|
20240718,160100,318787175,2120,2120,2120,2120,0
|
|
20240718,160000,318787175,2120,2120,2120,2120,0
|
|
20240718,155900,318787175,2120,2120,2120,2120,0
|
|
20240718,155800,318787175,2120,2120,2120,2120,1137
|
|
20240718,155700,318787175,2120,2120,2120,2120,0
|
|
20240718,155600,318787175,2120,2120,2120,2120,0
|
|
20240718,155500,318787175,2120,2120,2120,2120,0
|
|
20240718,155400,318787175,2120,2120,2120,2120,0
|
|
20240718,155300,318787175,2120,2120,2120,2120,0
|
|
20240718,155200,318787175,2120,2120,2120,2120,0
|
|
20240718,155100,318787175,2120,2120,2120,2120,0
|
|
20240718,155000,318787175,2120,2120,2120,2120,0
|
|
20240718,154900,318787175,2120,2120,2120,2120,0
|
|
20240718,154800,318787175,2120,2120,2120,2120,0
|
|
20240718,154700,318787175,2120,2120,2120,2120,0
|
|
20240718,154600,318787175,2120,2120,2120,2120,0
|
|
20240718,154500,318787175,2120,2120,2120,2120,0
|
|
20240718,154400,318787175,2120,2120,2120,2120,0
|
|
20240718,154300,318787175,2120,2120,2120,2120,0
|
|
20240718,154200,318787175,2120,2120,2120,2120,0
|
|
20240718,154100,318787175,2120,2120,2120,2120,0
|
|
20240718,154000,318787175,2120,2120,2120,2120,0
|
|
20240718,153900,318787175,2120,2120,2120,2120,0
|
|
20240718,153800,318787175,2120,2120,2120,2120,0
|
|
20240718,153700,318787175,2120,2120,2120,2120,0
|
|
20240718,153600,318787175,2120,2120,2120,2120,0
|
|
20240718,153500,318787175,2120,2120,2120,2120,0
|
|
20240718,153400,318787175,2120,2120,2120,2120,0
|
|
20240718,153300,318787175,2120,2120,2120,2120,0
|
|
20240718,153200,318787175,2120,2120,2120,2120,0
|
|
20240718,153100,318787175,2120,2120,2120,2120,0
|
|
20240718,153000,318787175,2120,2120,2120,2120,1137
|
|
20240718,152900,316376735,2125,2125,2125,2125,0
|
|
20240718,152800,316376735,2125,2125,2125,2125,0
|
|
20240718,152700,316376735,2125,2125,2125,2125,0
|
|
20240718,152600,316376735,2125,2125,2125,2125,0
|
|
20240718,152500,316376735,2125,2125,2125,2125,0
|
|
20240718,152400,316376735,2125,2125,2125,2125,0
|
|
20240718,152300,316376735,2125,2125,2125,2125,0
|
|
20240718,152200,316376735,2125,2125,2125,2125,0
|
|
20240718,152100,316376735,2125,2125,2125,2125,0
|
|
20240718,152000,316376735,2125,2125,2125,2125,0
|
|
20240718,151900,316376735,2125,2125,2125,2125,0
|
|
20240718,151800,316376735,2125,2125,2125,2125,0
|
|
20240718,151700,316376735,2125,2120,2125,2120,2
|
|
20240718,151600,316372490,2110,2110,2110,2110,40
|
|
20240718,151500,316288090,2110,2110,2110,2110,100
|
|
20240718,151400,316077090,2125,2125,2125,2125,0
|
|
20240718,151300,316077090,2125,2125,2125,2125,0
|
|
20240718,151200,316077090,2125,2110,2125,2110,6000
|
|
20240718,151100,303342090,2110,2120,2125,2110,4
|
|
20240718,151000,303333615,2110,2115,2115,2110,31
|
|
20240718,150900,303268055,2125,2125,2125,2125,0
|
|
20240718,150800,303268055,2125,2125,2125,2125,0
|
|
20240718,150700,303268055,2125,2125,2125,2125,0
|
|
20240718,150600,303268055,2125,2125,2125,2110,1359
|
|
20240718,150500,300380195,2125,2120,2125,2120,2437
|
|
20240718,150400,295208220,2120,2120,2125,2110,4040
|
|
20240718,150300,286643425,2110,2120,2120,2110,2222
|
|
20240718,150200,281942785,2120,2120,2120,2120,757
|
|
20240718,150100,280337945,2120,2120,2120,2120,938
|
|
20240718,150000,278349385,2120,2115,2120,2115,1113
|
|
20240718,145900,275995385,2110,2110,2115,2110,5
|
|
20240718,145800,275984830,2110,2105,2110,2105,1170
|
|
20240718,145700,273516145,2110,2105,2110,2105,4
|
|
20240718,145600,273507720,2105,2105,2110,2105,51
|
|
20240718,145500,273400360,2105,2105,2110,2105,1274
|
|
20240718,145400,270718335,2105,2110,2110,2105,95
|
|
20240718,145300,270518250,2115,2115,2115,2115,0
|
|
20240718,145200,270518250,2115,2115,2115,2115,0
|
|
20240718,145100,270518250,2115,2115,2115,2115,50
|
|
20240718,145000,270412500,2110,2110,2110,2110,0
|
|
20240718,144900,270412500,2110,2110,2110,2110,0
|
|
20240718,144800,270412500,2110,2110,2110,2110,21
|
|
20240718,144700,270368190,2115,2105,2115,2105,4
|
|
20240718,144600,270359755,2105,2110,2110,2105,350
|
|
20240718,144500,269622995,2115,2115,2115,2115,0
|
|
20240718,144400,269622995,2115,2115,2115,2115,0
|
|
20240718,144300,269622995,2115,2110,2115,2105,3890
|
|
20240718,144200,261430095,2110,2110,2110,2110,150
|
|
20240718,144100,261113595,2110,2115,2115,2110,15
|
|
20240718,144000,261081940,2110,2110,2110,2110,4
|
|
20240718,143900,261073500,2110,2110,2110,2110,253
|
|
20240718,143800,260539670,2110,2110,2110,2110,0
|
|
20240718,143700,260539670,2110,2110,2110,2110,1
|
|
20240718,143600,260537560,2115,2115,2115,2115,0
|
|
20240718,143500,260537560,2115,2115,2115,2115,1
|
|
20240718,143400,260535445,2110,2110,2110,2110,62
|
|
20240718,143300,260404625,2110,2110,2110,2110,570
|
|
20240718,143200,259201925,2105,2105,2105,2105,12
|
|
20240718,143100,259176665,2110,2110,2110,2110,10
|
|
20240718,143000,259155565,2110,2110,2110,2110,0
|
|
20240718,142900,259155565,2110,2110,2110,2110,0
|
|
20240718,142800,259155565,2110,2110,2110,2110,10
|
|
20240718,142700,259134465,2110,2110,2110,2110,10
|
|
20240718,142600,259113365,2110,2110,2110,2110,0
|
|
20240718,142500,259113365,2110,2110,2110,2110,200
|
|
20240718,142400,258691365,2110,2110,2110,2110,0
|
|
20240718,142300,258691365,2110,2110,2110,2110,0
|
|
20240718,142200,258691365,2110,2110,2110,2110,0
|
|
20240718,142100,258691365,2110,2110,2110,2110,2000
|
|
20240718,142000,254471365,2105,2105,2105,2105,2001
|
|
20240718,141900,250259260,2110,2110,2110,2110,0
|
|
20240718,141800,250259260,2110,2110,2110,2110,0
|
|
20240718,141700,250259260,2110,2110,2110,2110,0
|
|
20240718,141600,250259260,2110,2110,2110,2110,644
|
|
20240718,141500,248900420,2110,2110,2110,2110,1387
|
|
20240718,141400,245973850,2115,2115,2115,2115,0
|
|
20240718,141300,245973850,2115,2115,2115,2115,0
|
|
20240718,141200,245973850,2115,2115,2115,2115,0
|
|
20240718,141100,245973850,2115,2115,2115,2115,0
|
|
20240718,141000,245973850,2115,2115,2115,2115,0
|
|
20240718,140900,245973850,2115,2115,2115,2115,40
|
|
20240718,140800,245889250,2110,2110,2110,2110,685
|
|
20240718,140700,244443900,2110,2110,2110,2110,2582
|
|
20240718,140600,238995880,2110,2105,2110,2105,974
|
|
20240718,140500,236945490,2110,2110,2110,2110,19
|
|
20240718,140400,236905400,2110,2110,2110,2110,0
|
|
20240718,140300,236905400,2110,2110,2110,2110,0
|
|
20240718,140200,236905400,2110,2110,2110,2110,0
|
|
20240718,140100,236905400,2110,2110,2110,2110,30
|
|
20240718,140000,236842100,2110,2110,2110,2110,105
|
|
20240718,135900,236620550,2110,2115,2115,2110,2248
|
|
20240718,135800,231877245,2115,2115,2115,2115,1
|
|
20240718,135700,231875130,2115,2115,2115,2115,0
|
|
20240718,135600,231875130,2115,2115,2115,2115,0
|
|
20240718,135500,231875130,2115,2115,2115,2115,980
|
|
20240718,135400,229802430,2115,2115,2115,2115,0
|
|
20240718,135300,229802430,2115,2115,2115,2115,0
|
|
20240718,135200,229802430,2115,2115,2115,2115,0
|
|
20240718,135100,229802430,2115,2115,2115,2115,0
|
|
20240718,135000,229802430,2115,2115,2115,2115,4
|
|
20240718,134900,229793970,2110,2110,2115,2110,742
|
|
20240718,134800,228228250,2110,2110,2110,2110,1462
|
|
20240718,134700,225143430,2120,2120,2120,2120,0
|
|
20240718,134600,225143430,2120,2120,2120,2120,0
|
|
20240718,134500,225143430,2120,2120,2120,2120,0
|
|
20240718,134400,225143430,2120,2120,2120,2120,0
|
|
20240718,134300,225143430,2120,2120,2120,2120,5
|
|
20240718,134200,225132830,2120,2120,2120,2120,2
|
|
20240718,134100,225128590,2115,2115,2115,2115,0
|
|
20240718,134000,225128590,2115,2115,2115,2115,1246
|
|
20240718,133900,222493300,2120,2120,2120,2120,100
|
|
20240718,133800,222281300,2120,2120,2120,2120,0
|
|
20240718,133700,222281300,2120,2120,2120,2120,0
|
|
20240718,133600,222281300,2120,2120,2120,2120,2
|
|
20240718,133500,222277060,2120,2115,2120,2115,4
|
|
20240718,133400,222268590,2120,2120,2120,2120,100
|
|
20240718,133300,222056590,2120,2120,2120,2120,0
|
|
20240718,133200,222056590,2120,2120,2120,2120,120
|
|
20240718,133100,221802190,2120,2120,2120,2120,0
|
|
20240718,133000,221802190,2120,2120,2120,2120,0
|
|
20240718,132900,221802190,2120,2120,2120,2120,0
|
|
20240718,132800,221802190,2120,2115,2120,2115,654
|
|
20240718,132700,220418975,2115,2115,2115,2115,59
|
|
20240718,132600,220294190,2120,2120,2120,2120,10
|
|
20240718,132500,220272990,2120,2115,2120,2115,788
|
|
20240718,132400,218604930,2120,2120,2120,2120,0
|
|
20240718,132300,218604930,2120,2120,2120,2120,0
|
|
20240718,132200,218604930,2120,2120,2120,2120,350
|
|
20240718,132100,217862930,2120,2120,2120,2120,5
|
|
20240718,132000,217852330,2120,2120,2120,2120,1
|
|
20240718,131900,217850210,2120,2120,2120,2120,25
|
|
20240718,131800,217797210,2120,2120,2120,2120,0
|
|
20240718,131700,217797210,2120,2120,2120,2120,0
|
|
20240718,131600,217797210,2120,2120,2120,2120,150
|
|
20240718,131500,217479210,2115,2115,2115,2115,0
|
|
20240718,131400,217479210,2115,2115,2115,2115,0
|
|
20240718,131300,217479210,2115,2115,2115,2115,0
|
|
20240718,131200,217479210,2115,2115,2115,2115,0
|
|
20240718,131100,217479210,2115,2115,2115,2115,0
|
|
20240718,131000,217479210,2115,2115,2115,2115,0
|
|
20240718,130900,217479210,2115,2115,2115,2115,0
|
|
20240718,130800,217479210,2115,2115,2115,2115,0
|
|
20240718,130700,217479210,2115,2115,2115,2115,0
|
|
20240718,130600,217479210,2115,2115,2115,2115,0
|
|
20240718,130500,217479210,2115,2115,2115,2115,0
|
|
20240718,130400,217479210,2115,2115,2115,2115,96
|
|
20240718,130300,217276170,2120,2120,2120,2120,1000
|
|
20240718,130200,215156170,2120,2120,2120,2120,0
|
|
20240718,130100,215156170,2120,2120,2120,2120,0
|
|
20240718,130000,215156170,2120,2120,2120,2120,0
|
|
20240718,125900,215156170,2120,2120,2120,2120,0
|
|
20240718,125800,215156170,2120,2120,2120,2120,0
|
|
20240718,125700,215156170,2120,2120,2120,2120,0
|
|
20240718,125600,215156170,2120,2120,2120,2120,0
|
|
20240718,125500,215156170,2120,2120,2120,2120,0
|
|
20240718,125400,215156170,2120,2120,2120,2120,0
|
|
20240718,125300,215156170,2120,2120,2120,2120,0
|
|
20240718,125200,215156170,2120,2120,2120,2120,0
|
|
20240718,125100,215156170,2120,2120,2120,2120,0
|
|
20240718,125000,215156170,2120,2120,2120,2120,1
|
|
20240718,124900,215154050,2120,2120,2120,2120,1
|
|
20240718,124800,215151930,2120,2115,2120,2115,31
|
|
20240718,124700,215086215,2120,2120,2120,2120,0
|
|
20240718,124600,215086215,2120,2120,2120,2120,0
|
|
20240718,124500,215086215,2120,2120,2120,2120,0
|
|
20240718,124400,215086215,2120,2120,2120,2120,0
|
|
20240718,124300,215086215,2120,2120,2120,2120,0
|
|
20240718,124200,215086215,2120,2120,2120,2120,0
|
|
20240718,124100,215086215,2120,2120,2120,2120,0
|
|
20240718,124000,215086215,2120,2120,2120,2120,0
|
|
20240718,123900,215086215,2120,2120,2120,2120,0
|
|
20240718,123800,215086215,2120,2120,2120,2120,20
|
|
20240718,123700,215043815,2120,2120,2120,2120,0
|
|
20240718,123600,215043815,2120,2120,2120,2120,0
|
|
20240718,123500,215043815,2120,2120,2120,2120,0
|
|
20240718,123400,215043815,2120,2120,2120,2120,0
|
|
20240718,123300,215043815,2120,2120,2120,2120,47
|
|
20240718,123200,214944175,2120,2120,2120,2120,20
|
|
20240718,123100,214901775,2115,2115,2115,2115,0
|
|
20240718,123000,214901775,2115,2115,2115,2115,1
|
|
20240718,122900,214899660,2120,2120,2120,2120,2
|
|
20240718,122800,214895420,2115,2115,2115,2115,0
|
|
20240718,122700,214895420,2115,2115,2115,2115,0
|
|
20240718,122600,214895420,2115,2115,2115,2115,135
|
|
20240718,122500,214609895,2115,2115,2115,2115,0
|
|
20240718,122400,214609895,2115,2115,2115,2115,0
|
|
20240718,122300,214609895,2115,2115,2115,2115,0
|
|
20240718,122200,214609895,2115,2115,2115,2115,0
|
|
20240718,122100,214609895,2115,2115,2115,2115,0
|
|
20240718,122000,214609895,2115,2115,2115,2115,0
|
|
20240718,121900,214609895,2115,2115,2115,2115,0
|
|
20240718,121800,214609895,2115,2115,2115,2115,0
|
|
20240718,121700,214609895,2115,2115,2115,2115,3
|
|
20240718,121600,214603550,2110,2110,2110,2110,0
|
|
20240718,121500,214603550,2110,2110,2110,2110,0
|
|
20240718,121400,214603550,2110,2110,2110,2110,33
|
|
20240718,121300,214533920,2110,2110,2110,2110,159
|
|
20240718,121200,214198430,2115,2115,2115,2115,0
|
|
20240718,121100,214198430,2115,2115,2115,2115,0
|
|
20240718,121000,214198430,2115,2115,2115,2115,18
|
|
20240718,120900,214160360,2110,2110,2115,2110,75
|
|
20240718,120800,214002000,2110,2110,2110,2110,33
|
|
20240718,120700,213932370,2110,2110,2110,2110,0
|
|
20240718,120600,213932370,2110,2110,2110,2110,0
|
|
20240718,120500,213932370,2110,2110,2110,2110,0
|
|
20240718,120400,213932370,2110,2120,2120,2110,104
|
|
20240718,120300,213711925,2120,2120,2120,2120,1
|
|
20240718,120200,213709805,2105,2105,2105,2105,1515
|
|
20240718,120100,210520730,2105,2105,2105,2105,2
|
|
20240718,120000,210516520,2105,2105,2105,2105,0
|
|
20240718,115900,210516520,2105,2115,2120,2105,2096
|
|
20240718,115800,206097085,2110,2110,2110,2110,2
|
|
20240718,115700,206092865,2120,2120,2120,2120,0
|
|
20240718,115600,206092865,2120,2120,2120,2120,0
|
|
20240718,115500,206092865,2120,2120,2120,2120,0
|
|
20240718,115400,206092865,2120,2120,2120,2120,141
|
|
20240718,115300,205793945,2115,2115,2115,2115,1
|
|
20240718,115200,205791830,2115,2115,2115,2115,0
|
|
20240718,115100,205791830,2115,2115,2115,2115,95
|
|
20240718,115000,205590905,2115,2115,2115,2115,0
|
|
20240718,114900,205590905,2115,2115,2115,2115,0
|
|
20240718,114800,205590905,2115,2110,2115,2110,501
|
|
20240718,114700,204531295,2115,2115,2115,2115,0
|
|
20240718,114600,204531295,2115,2115,2115,2115,0
|
|
20240718,114500,204531295,2115,2115,2115,2115,0
|
|
20240718,114400,204531295,2115,2115,2115,2115,51
|
|
20240718,114300,204423430,2115,2115,2115,2115,1798
|
|
20240718,114200,200620660,2115,2115,2115,2115,0
|
|
20240718,114100,200620660,2115,2120,2120,2115,1161
|
|
20240718,114000,198165140,2120,2115,2120,2115,1426
|
|
20240718,113900,195149145,2120,2120,2120,2120,0
|
|
20240718,113800,195149145,2120,2120,2120,2120,0
|
|
20240718,113700,195149145,2120,2120,2120,2120,20
|
|
20240718,113600,195106745,2125,2120,2125,2120,150
|
|
20240718,113500,194788505,2120,2120,2120,2120,71
|
|
20240718,113400,194637985,2120,2120,2120,2120,0
|
|
20240718,113300,194637985,2120,2120,2120,2120,10
|
|
20240718,113200,194616785,2120,2115,2120,2115,119
|
|
20240718,113100,194365095,2120,2120,2120,2120,400
|
|
20240718,113000,193517095,2120,2120,2120,2120,1
|
|
20240718,112900,193514975,2120,2120,2120,2120,0
|
|
20240718,112800,193514975,2120,2120,2120,2120,600
|
|
20240718,112700,192242975,2125,2125,2125,2125,2
|
|
20240718,112600,192238725,2125,2125,2125,2125,22
|
|
20240718,112500,192191975,2125,2125,2125,2125,5
|
|
20240718,112400,192181350,2125,2125,2125,2125,5
|
|
20240718,112300,192170725,2120,2120,2120,2120,0
|
|
20240718,112200,192170725,2120,2120,2120,2120,25
|
|
20240718,112100,192117725,2120,2120,2120,2120,14
|
|
20240718,112000,192088045,2120,2120,2120,2120,700
|
|
20240718,111900,190604045,2120,2120,2120,2120,0
|
|
20240718,111800,190604045,2120,2120,2120,2120,110
|
|
20240718,111700,190370845,2120,2120,2125,2120,112
|
|
20240718,111600,190133400,2120,2120,2120,2120,0
|
|
20240718,111500,190133400,2120,2120,2120,2120,141
|
|
20240718,111400,189834480,2125,2125,2125,2125,100
|
|
20240718,111300,189621980,2125,2125,2125,2125,0
|
|
20240718,111200,189621980,2125,2125,2125,2125,5
|
|
20240718,111100,189611355,2120,2120,2120,2120,100
|
|
20240718,111000,189399355,2120,2120,2120,2120,1
|
|
20240718,110900,189397235,2120,2120,2120,2120,10
|
|
20240718,110800,189376035,2120,2120,2120,2120,0
|
|
20240718,110700,189376035,2120,2120,2120,2120,0
|
|
20240718,110600,189376035,2120,2120,2120,2120,0
|
|
20240718,110500,189376035,2120,2120,2120,2120,0
|
|
20240718,110400,189376035,2120,2120,2120,2120,0
|
|
20240718,110300,189376035,2120,2120,2120,2120,0
|
|
20240718,110200,189376035,2120,2120,2120,2120,30
|
|
20240718,110100,189312435,2125,2115,2125,2115,53
|
|
20240718,110000,189200320,2115,2115,2115,2115,31
|
|
20240718,105900,189134755,2115,2115,2115,2115,711
|
|
20240718,105800,187630990,2120,2120,2120,2120,0
|
|
20240718,105700,187630990,2120,2120,2120,2120,0
|
|
20240718,105600,187630990,2120,2120,2120,2120,0
|
|
20240718,105500,187630990,2120,2120,2120,2120,0
|
|
20240718,105400,187630990,2120,2120,2120,2120,0
|
|
20240718,105300,187630990,2120,2120,2120,2120,50
|
|
20240718,105200,187524990,2120,2120,2120,2120,4
|
|
20240718,105100,187516510,2110,2115,2115,2110,75
|
|
20240718,105000,187357890,2120,2120,2120,2120,1
|
|
20240718,104900,187355770,2125,2125,2125,2125,0
|
|
20240718,104800,187355770,2125,2120,2125,2120,98
|
|
20240718,104700,187147685,2130,2120,2130,2120,1222
|
|
20240718,104600,184555495,2120,2120,2120,2120,5
|
|
20240718,104500,184544895,2120,2120,2120,2120,0
|
|
20240718,104400,184544895,2120,2120,2120,2120,0
|
|
20240718,104300,184544895,2120,2120,2120,2120,0
|
|
20240718,104200,184544895,2120,2120,2120,2115,507
|
|
20240718,104100,183470080,2120,2115,2120,2115,200
|
|
20240718,104000,183046085,2120,2120,2120,2120,0
|
|
20240718,103900,183046085,2120,2120,2120,2120,200
|
|
20240718,103800,182622085,2120,2120,2120,2120,0
|
|
20240718,103700,182622085,2120,2115,2120,2100,3601
|
|
20240718,103600,175049375,2115,2115,2115,2115,0
|
|
20240718,103500,175049375,2115,2115,2115,2115,0
|
|
20240718,103400,175049375,2115,2110,2115,2110,3
|
|
20240718,103300,175043035,2115,2115,2115,2115,250
|
|
20240718,103200,174514285,2115,2115,2115,2115,0
|
|
20240718,103100,174514285,2115,2115,2115,2115,20
|
|
20240718,103000,174471985,2115,2115,2115,2115,70
|
|
20240718,102900,174323935,2120,2120,2120,2120,1
|
|
20240718,102800,174321815,2115,2115,2115,2115,1439
|
|
20240718,102700,171278330,2120,2120,2120,2120,0
|
|
20240718,102600,171278330,2120,2105,2120,2105,2
|
|
20240718,102500,171274105,2115,2115,2115,2115,1
|
|
20240718,102400,171271990,2115,2115,2115,2115,0
|
|
20240718,102300,171271990,2115,2115,2115,2115,0
|
|
20240718,102200,171271990,2115,2115,2115,2115,500
|
|
20240718,102100,170214490,2115,2110,2115,2110,2314
|
|
20240718,102000,165331945,2110,2110,2110,2110,5
|
|
20240718,101900,165321395,2105,2105,2105,2105,0
|
|
20240718,101800,165321395,2105,2105,2105,2105,73
|
|
20240718,101700,165167730,2110,2105,2110,2105,117
|
|
20240718,101600,164921220,2105,2105,2105,2105,0
|
|
20240718,101500,164921220,2105,2105,2105,2105,0
|
|
20240718,101400,164921220,2105,2105,2105,2105,0
|
|
20240718,101300,164921220,2105,2105,2105,2105,48
|
|
20240718,101200,164820180,2105,2110,2110,2105,108
|
|
20240718,101100,164592835,2105,2105,2105,2105,29
|
|
20240718,101000,164531790,2110,2110,2110,2110,203
|
|
20240718,100900,164103460,2105,2105,2105,2105,10
|
|
20240718,100800,164082410,2105,2110,2110,2105,61
|
|
20240718,100700,163954000,2105,2100,2105,2100,477
|
|
20240718,100600,162950915,2105,2105,2105,2105,0
|
|
20240718,100500,162950915,2105,2110,2110,2100,206
|
|
20240718,100400,162517275,2100,2105,2105,2100,8007
|
|
20240718,100300,145684295,2120,2120,2120,2120,235
|
|
20240718,100200,145186095,2120,2120,2120,2120,1
|
|
20240718,100100,145183975,2110,2120,2120,2110,520
|
|
20240718,100000,144086745,2120,2120,2120,2120,7
|
|
20240718,095900,144071905,2115,2115,2115,2115,171
|
|
20240718,095800,143710240,2115,2115,2115,2115,1
|
|
20240718,095700,143708125,2120,2120,2120,2120,1
|
|
20240718,095600,143706005,2120,2120,2120,2120,2
|
|
20240718,095500,143701765,2120,2125,2125,2115,222
|
|
20240718,095400,143232175,2120,2125,2125,2120,31
|
|
20240718,095300,143166450,2120,2120,2120,2120,20
|
|
20240718,095200,143124050,2130,2120,2130,2120,1535
|
|
20240718,095100,139857955,2120,2120,2120,2110,194
|
|
20240718,095000,139446685,2110,2120,2120,2110,46
|
|
20240718,094900,139349175,2120,2120,2120,2120,1
|
|
20240718,094800,139347055,2120,2110,2120,2110,142
|
|
20240718,094700,139047415,2110,2110,2110,2110,20
|
|
20240718,094600,139005215,2120,2110,2120,2110,2015
|
|
20240718,094500,134733565,2120,2105,2120,2105,342
|
|
20240718,094400,134013090,2105,2110,2120,2105,76
|
|
20240718,094300,133852845,2110,2110,2110,2110,272
|
|
20240718,094200,133278925,2110,2110,2110,2110,2071
|
|
20240718,094100,128909115,2120,2120,2120,2120,5
|
|
20240718,094000,128898515,2120,2120,2120,2120,0
|
|
20240718,093900,128898515,2120,2120,2120,2120,0
|
|
20240718,093800,128898515,2120,2120,2120,2120,0
|
|
20240718,093700,128898515,2120,2120,2120,2120,0
|
|
20240718,093600,128898515,2120,2115,2120,2110,361
|
|
20240718,093500,128136490,2110,2110,2110,2110,873
|
|
20240718,093400,126294460,2125,2125,2125,2125,5
|
|
20240718,093300,126283835,2125,2125,2125,2125,10
|
|
20240718,093200,126262585,2125,2115,2125,2115,711
|
|
20240718,093100,124756655,2115,2115,2115,2115,40
|
|
20240718,093000,124672055,2115,2115,2115,2115,500
|
|
20240718,092900,123614555,2115,2120,2120,2115,50
|
|
20240718,092800,123508705,2135,2135,2135,2135,0
|
|
20240718,092700,123508705,2135,2135,2135,2135,0
|
|
20240718,092600,123508705,2135,2135,2135,2135,0
|
|
20240718,092500,123508705,2135,2115,2135,2110,1921
|
|
20240718,092400,119423650,2110,2110,2115,2110,1423
|
|
20240718,092300,116421115,2110,2110,2110,2110,1001
|
|
20240718,092200,114309005,2120,2120,2120,2120,5
|
|
20240718,092100,114298405,2120,2120,2120,2120,192
|
|
20240718,092000,113891365,2115,2110,2115,2110,629
|
|
20240718,091900,112562530,2110,2115,2115,2110,41
|
|
20240718,091800,112475870,2115,2115,2115,2115,1
|
|
20240718,091700,112473755,2110,2110,2110,2110,200
|
|
20240718,091600,112051755,2105,2105,2105,2105,0
|
|
20240718,091500,112051755,2105,2105,2105,2105,0
|
|
20240718,091400,112051755,2105,2105,2105,2105,9
|
|
20240718,091300,112032810,2120,2100,2120,2100,1371
|
|
20240718,091200,109133790,2095,2110,2110,2095,11365
|
|
20240718,091100,85277615,2105,2105,2105,2105,2446
|
|
20240718,091000,80128785,2105,2120,2120,2105,44
|
|
20240718,090900,80036030,2120,2105,2120,2105,416
|
|
20240718,090800,79159350,2125,2125,2125,2125,0
|
|
20240718,090700,79159350,2125,2125,2125,2125,260
|
|
20240718,090600,78606850,2125,2120,2125,2120,2354
|
|
20240718,090500,73613325,2120,2115,2120,2100,473
|
|
20240718,090400,72614505,2100,2115,2135,2095,20567
|
|
20240718,090300,29347865,2120,2125,2140,2120,4900
|
|
20240718,090200,18947360,2125,2130,2130,2125,3272
|
|
20240718,090100,11988200,2130,2145,2150,2130,1878
|
|
20240718,090000,7974275,2155,2140,2155,2140,3726
|