665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200200,187613965,3220,3220,3220,3220,1588
|
|
20240718,200100,187613965,3220,3220,3220,3220,0
|
|
20240718,200000,187613965,3220,3220,3220,3220,0
|
|
20240718,195900,187613965,3220,3220,3220,3220,0
|
|
20240718,195800,187613965,3220,3220,3220,3220,0
|
|
20240718,195700,187613965,3220,3220,3220,3220,0
|
|
20240718,195600,187613965,3220,3220,3220,3220,0
|
|
20240718,195500,187613965,3220,3220,3220,3220,0
|
|
20240718,195400,187613965,3220,3220,3220,3220,0
|
|
20240718,195300,187613965,3220,3220,3220,3220,0
|
|
20240718,195200,187613965,3220,3220,3220,3220,0
|
|
20240718,195100,187613965,3220,3220,3220,3220,0
|
|
20240718,195000,187613965,3220,3220,3220,3220,0
|
|
20240718,194900,187613965,3220,3220,3220,3220,0
|
|
20240718,194800,187613965,3220,3220,3220,3220,0
|
|
20240718,194700,187613965,3220,3220,3220,3220,0
|
|
20240718,194600,187613965,3220,3220,3220,3220,0
|
|
20240718,194500,187613965,3220,3220,3220,3220,0
|
|
20240718,194400,187613965,3220,3220,3220,3220,0
|
|
20240718,194300,187613965,3220,3220,3220,3220,0
|
|
20240718,194200,187613965,3220,3220,3220,3220,0
|
|
20240718,194100,187613965,3220,3220,3220,3220,0
|
|
20240718,194000,187613965,3220,3220,3220,3220,0
|
|
20240718,193900,187613965,3220,3220,3220,3220,0
|
|
20240718,193800,187613965,3220,3220,3220,3220,0
|
|
20240718,193700,187613965,3220,3220,3220,3220,0
|
|
20240718,193600,187613965,3220,3220,3220,3220,0
|
|
20240718,193500,187613965,3220,3220,3220,3220,0
|
|
20240718,193400,187613965,3220,3220,3220,3220,0
|
|
20240718,193300,187613965,3220,3220,3220,3220,0
|
|
20240718,193200,187613965,3220,3220,3220,3220,1588
|
|
20240718,193100,187613965,3220,3220,3220,3220,0
|
|
20240718,193000,187613965,3220,3220,3220,3220,0
|
|
20240718,192900,187613965,3220,3220,3220,3220,0
|
|
20240718,192800,187613965,3220,3220,3220,3220,0
|
|
20240718,192700,187613965,3220,3220,3220,3220,0
|
|
20240718,192600,187613965,3220,3220,3220,3220,0
|
|
20240718,192500,187613965,3220,3220,3220,3220,0
|
|
20240718,192400,187613965,3220,3220,3220,3220,0
|
|
20240718,192300,187613965,3220,3220,3220,3220,0
|
|
20240718,192200,187613965,3220,3220,3220,3220,0
|
|
20240718,192100,187613965,3220,3220,3220,3220,0
|
|
20240718,192000,187613965,3220,3220,3220,3220,0
|
|
20240718,191900,187613965,3220,3220,3220,3220,0
|
|
20240718,191800,187613965,3220,3220,3220,3220,0
|
|
20240718,191700,187613965,3220,3220,3220,3220,0
|
|
20240718,191600,187613965,3220,3220,3220,3220,0
|
|
20240718,191500,187613965,3220,3220,3220,3220,0
|
|
20240718,191400,187613965,3220,3220,3220,3220,0
|
|
20240718,191300,187613965,3220,3220,3220,3220,0
|
|
20240718,191200,187613965,3220,3220,3220,3220,0
|
|
20240718,191100,187613965,3220,3220,3220,3220,0
|
|
20240718,191000,187613965,3220,3220,3220,3220,0
|
|
20240718,190900,187613965,3220,3220,3220,3220,0
|
|
20240718,190800,187613965,3220,3220,3220,3220,0
|
|
20240718,190700,187613965,3220,3220,3220,3220,0
|
|
20240718,190600,187613965,3220,3220,3220,3220,0
|
|
20240718,190500,187613965,3220,3220,3220,3220,0
|
|
20240718,190400,187613965,3220,3220,3220,3220,0
|
|
20240718,190300,187613965,3220,3220,3220,3220,0
|
|
20240718,190200,187613965,3220,3220,3220,3220,1588
|
|
20240718,190100,187613965,3220,3220,3220,3220,0
|
|
20240718,190000,187613965,3220,3220,3220,3220,0
|
|
20240718,185900,187613965,3220,3220,3220,3220,0
|
|
20240718,185800,187613965,3220,3220,3220,3220,0
|
|
20240718,185700,187613965,3220,3220,3220,3220,0
|
|
20240718,185600,187613965,3220,3220,3220,3220,0
|
|
20240718,185500,187613965,3220,3220,3220,3220,0
|
|
20240718,185400,187613965,3220,3220,3220,3220,0
|
|
20240718,185300,187613965,3220,3220,3220,3220,0
|
|
20240718,185200,187613965,3220,3220,3220,3220,0
|
|
20240718,185100,187613965,3220,3220,3220,3220,0
|
|
20240718,185000,187613965,3220,3220,3220,3220,0
|
|
20240718,184900,187613965,3220,3220,3220,3220,0
|
|
20240718,184800,187613965,3220,3220,3220,3220,0
|
|
20240718,184700,187613965,3220,3220,3220,3220,0
|
|
20240718,184600,187613965,3220,3220,3220,3220,0
|
|
20240718,184500,187613965,3220,3220,3220,3220,0
|
|
20240718,184400,187613965,3220,3220,3220,3220,0
|
|
20240718,184300,187613965,3220,3220,3220,3220,0
|
|
20240718,184200,187613965,3220,3220,3220,3220,0
|
|
20240718,184100,187613965,3220,3220,3220,3220,0
|
|
20240718,184000,187613965,3220,3220,3220,3220,0
|
|
20240718,183900,187613965,3220,3220,3220,3220,0
|
|
20240718,183800,187613965,3220,3220,3220,3220,0
|
|
20240718,183700,187613965,3220,3220,3220,3220,0
|
|
20240718,183600,187613965,3220,3220,3220,3220,0
|
|
20240718,183500,187613965,3220,3220,3220,3220,0
|
|
20240718,183400,187613965,3220,3220,3220,3220,0
|
|
20240718,183300,187613965,3220,3220,3220,3220,0
|
|
20240718,183200,187613965,3220,3220,3220,3220,1588
|
|
20240718,183100,187613965,3220,3220,3220,3220,0
|
|
20240718,183000,187613965,3220,3220,3220,3220,0
|
|
20240718,182900,187613965,3220,3220,3220,3220,0
|
|
20240718,182800,187613965,3220,3220,3220,3220,0
|
|
20240718,182700,187613965,3220,3220,3220,3220,0
|
|
20240718,182600,187613965,3220,3220,3220,3220,0
|
|
20240718,182500,187613965,3220,3220,3220,3220,0
|
|
20240718,182400,187613965,3220,3220,3220,3220,0
|
|
20240718,182300,187613965,3220,3220,3220,3220,0
|
|
20240718,182200,187613965,3220,3220,3220,3220,0
|
|
20240718,182100,187613965,3220,3220,3220,3220,0
|
|
20240718,182000,187613965,3220,3220,3220,3220,0
|
|
20240718,181900,187613965,3220,3220,3220,3220,0
|
|
20240718,181800,187613965,3220,3220,3220,3220,0
|
|
20240718,181700,187613965,3220,3220,3220,3220,0
|
|
20240718,181600,187613965,3220,3220,3220,3220,0
|
|
20240718,181500,187613965,3220,3220,3220,3220,0
|
|
20240718,181400,187613965,3220,3220,3220,3220,0
|
|
20240718,181300,187613965,3220,3220,3220,3220,0
|
|
20240718,181200,187613965,3220,3220,3220,3220,0
|
|
20240718,181100,187613965,3220,3220,3220,3220,0
|
|
20240718,181000,187613965,3220,3220,3220,3220,0
|
|
20240718,180900,187613965,3220,3220,3220,3220,0
|
|
20240718,180800,187613965,3220,3220,3220,3220,0
|
|
20240718,180700,187613965,3220,3220,3220,3220,0
|
|
20240718,180600,187613965,3220,3220,3220,3220,0
|
|
20240718,180500,187613965,3220,3220,3220,3220,0
|
|
20240718,180400,187613965,3220,3220,3220,3220,0
|
|
20240718,180300,187613965,3220,3220,3220,3220,0
|
|
20240718,180200,187613965,3220,3220,3220,3220,1588
|
|
20240718,180100,187613965,3220,3220,3220,3220,0
|
|
20240718,180000,187613965,3220,3220,3220,3220,0
|
|
20240718,175900,187613965,3220,3220,3220,3220,0
|
|
20240718,175800,187613965,3220,3220,3220,3220,0
|
|
20240718,175700,187613965,3220,3220,3220,3220,0
|
|
20240718,175600,187613965,3220,3220,3220,3220,0
|
|
20240718,175500,187613965,3220,3220,3220,3220,0
|
|
20240718,175400,187613965,3220,3220,3220,3220,0
|
|
20240718,175300,187613965,3220,3220,3220,3220,0
|
|
20240718,175200,187613965,3220,3220,3220,3220,0
|
|
20240718,175100,187613965,3220,3220,3220,3220,0
|
|
20240718,175000,187613965,3220,3220,3220,3220,0
|
|
20240718,174900,187613965,3220,3220,3220,3220,0
|
|
20240718,174800,187613965,3220,3220,3220,3220,0
|
|
20240718,174700,187613965,3220,3220,3220,3220,0
|
|
20240718,174600,187613965,3220,3220,3220,3220,0
|
|
20240718,174500,187613965,3220,3220,3220,3220,0
|
|
20240718,174400,187613965,3220,3220,3220,3220,0
|
|
20240718,174300,187613965,3220,3220,3220,3220,0
|
|
20240718,174200,187613965,3220,3220,3220,3220,0
|
|
20240718,174100,187613965,3220,3220,3220,3220,0
|
|
20240718,174000,187613965,3220,3220,3220,3220,0
|
|
20240718,173900,187613965,3220,3220,3220,3220,0
|
|
20240718,173800,187613965,3220,3220,3220,3220,0
|
|
20240718,173700,187613965,3220,3220,3220,3220,0
|
|
20240718,173600,187613965,3220,3220,3220,3220,0
|
|
20240718,173500,187613965,3220,3220,3220,3220,0
|
|
20240718,173400,187613965,3220,3220,3220,3220,0
|
|
20240718,173300,187613965,3220,3220,3220,3220,0
|
|
20240718,173200,187613965,3220,3220,3220,3220,1588
|
|
20240718,173100,187613965,3220,3220,3220,3220,0
|
|
20240718,173000,187613965,3220,3220,3220,3220,0
|
|
20240718,172900,187613965,3220,3220,3220,3220,0
|
|
20240718,172800,187613965,3220,3220,3220,3220,0
|
|
20240718,172700,187613965,3220,3220,3220,3220,0
|
|
20240718,172600,187613965,3220,3220,3220,3220,0
|
|
20240718,172500,187613965,3220,3220,3220,3220,0
|
|
20240718,172400,187613965,3220,3220,3220,3220,0
|
|
20240718,172300,187613965,3220,3220,3220,3220,0
|
|
20240718,172200,187613965,3220,3220,3220,3220,0
|
|
20240718,172100,187613965,3220,3220,3220,3220,0
|
|
20240718,172000,187613965,3220,3220,3220,3220,0
|
|
20240718,171900,187613965,3220,3220,3220,3220,0
|
|
20240718,171800,187613965,3220,3220,3220,3220,0
|
|
20240718,171700,187613965,3220,3220,3220,3220,0
|
|
20240718,171600,187613965,3220,3220,3220,3220,0
|
|
20240718,171500,187613965,3220,3220,3220,3220,0
|
|
20240718,171400,187613965,3220,3220,3220,3220,0
|
|
20240718,171300,187613965,3220,3220,3220,3220,0
|
|
20240718,171200,187613965,3220,3220,3220,3220,0
|
|
20240718,171100,187613965,3220,3220,3220,3220,0
|
|
20240718,171000,187613965,3220,3220,3220,3220,0
|
|
20240718,170900,187613965,3220,3220,3220,3220,0
|
|
20240718,170800,187613965,3220,3220,3220,3220,0
|
|
20240718,170700,187613965,3220,3220,3220,3220,0
|
|
20240718,170600,187613965,3220,3220,3220,3220,0
|
|
20240718,170500,187613965,3220,3220,3220,3220,0
|
|
20240718,170400,187613965,3220,3220,3220,3220,0
|
|
20240718,170300,187613965,3220,3220,3220,3220,0
|
|
20240718,170200,187613965,3220,3220,3220,3220,1588
|
|
20240718,170100,187613965,3220,3220,3220,3220,0
|
|
20240718,170000,187613965,3220,3220,3220,3220,0
|
|
20240718,165900,187613965,3220,3220,3220,3220,0
|
|
20240718,165800,187613965,3220,3220,3220,3220,0
|
|
20240718,165700,187613965,3220,3220,3220,3220,0
|
|
20240718,165600,187613965,3220,3220,3220,3220,0
|
|
20240718,165500,187613965,3220,3220,3220,3220,0
|
|
20240718,165400,187613965,3220,3220,3220,3220,0
|
|
20240718,165300,187613965,3220,3220,3220,3220,0
|
|
20240718,165200,187613965,3220,3220,3220,3220,0
|
|
20240718,165100,187613965,3220,3220,3220,3220,0
|
|
20240718,165000,187613965,3220,3220,3220,3220,0
|
|
20240718,164900,187613965,3220,3220,3220,3220,0
|
|
20240718,164800,187613965,3220,3220,3220,3220,0
|
|
20240718,164700,187613965,3220,3220,3220,3220,0
|
|
20240718,164600,187613965,3220,3220,3220,3220,0
|
|
20240718,164500,187613965,3220,3220,3220,3220,0
|
|
20240718,164400,187613965,3220,3220,3220,3220,0
|
|
20240718,164300,187613965,3220,3220,3220,3220,0
|
|
20240718,164200,187613965,3220,3220,3220,3220,0
|
|
20240718,164100,187613965,3220,3220,3220,3220,0
|
|
20240718,164000,187613965,3220,3220,3220,3220,0
|
|
20240718,163900,187613965,3220,3220,3220,3220,0
|
|
20240718,163800,187613965,3220,3220,3220,3220,0
|
|
20240718,163700,187613965,3220,3220,3220,3220,0
|
|
20240718,163600,187613965,3220,3220,3220,3220,0
|
|
20240718,163500,187613965,3220,3220,3220,3220,0
|
|
20240718,163400,187613965,3220,3220,3220,3220,0
|
|
20240718,163300,187613965,3220,3220,3220,3220,0
|
|
20240718,163200,187613965,3220,3220,3220,3220,1588
|
|
20240718,163100,187613965,3220,3220,3220,3220,0
|
|
20240718,163000,187613965,3220,3220,3220,3220,0
|
|
20240718,162900,187613965,3220,3220,3220,3220,0
|
|
20240718,162800,187613965,3220,3220,3220,3220,0
|
|
20240718,162700,187613965,3220,3220,3220,3220,0
|
|
20240718,162600,187613965,3220,3220,3220,3220,0
|
|
20240718,162500,187613965,3220,3220,3220,3220,0
|
|
20240718,162400,187613965,3220,3220,3220,3220,0
|
|
20240718,162300,187613965,3220,3220,3220,3220,0
|
|
20240718,162200,187613965,3220,3220,3220,3220,0
|
|
20240718,162100,187613965,3220,3220,3220,3220,0
|
|
20240718,162000,187613965,3220,3220,3220,3220,0
|
|
20240718,161900,187613965,3220,3220,3220,3220,0
|
|
20240718,161800,187613965,3220,3220,3220,3220,0
|
|
20240718,161700,187613965,3220,3220,3220,3220,0
|
|
20240718,161600,187613965,3220,3220,3220,3220,0
|
|
20240718,161500,187613965,3220,3220,3220,3220,0
|
|
20240718,161400,187613965,3220,3220,3220,3220,0
|
|
20240718,161300,187613965,3220,3220,3220,3220,0
|
|
20240718,161200,187613965,3220,3220,3220,3220,0
|
|
20240718,161100,187613965,3220,3220,3220,3220,0
|
|
20240718,161000,187613965,3220,3220,3220,3220,0
|
|
20240718,160900,187613965,3220,3220,3220,3220,0
|
|
20240718,160800,187613965,3220,3220,3220,3220,0
|
|
20240718,160700,187613965,3220,3220,3220,3220,0
|
|
20240718,160600,187613965,3220,3220,3220,3220,0
|
|
20240718,160500,187613965,3220,3220,3220,3220,0
|
|
20240718,160400,187613965,3220,3220,3220,3220,0
|
|
20240718,160300,187613965,3220,3220,3220,3220,0
|
|
20240718,160200,187613965,3220,3220,3220,3220,1588
|
|
20240718,160100,187613965,3220,3220,3220,3220,0
|
|
20240718,160000,187613965,3220,3220,3220,3220,0
|
|
20240718,155900,187613965,3220,3220,3220,3220,0
|
|
20240718,155800,187613965,3220,3220,3220,3220,0
|
|
20240718,155700,187613965,3220,3220,3220,3220,0
|
|
20240718,155600,187613965,3220,3220,3220,3220,0
|
|
20240718,155500,187613965,3220,3220,3220,3220,0
|
|
20240718,155400,187613965,3220,3220,3220,3220,0
|
|
20240718,155300,187613965,3220,3220,3220,3220,0
|
|
20240718,155200,187613965,3220,3220,3220,3220,0
|
|
20240718,155100,187613965,3220,3220,3220,3220,0
|
|
20240718,155000,187613965,3220,3220,3220,3220,0
|
|
20240718,154900,187613965,3220,3220,3220,3220,0
|
|
20240718,154800,187613965,3220,3220,3220,3220,0
|
|
20240718,154700,187613965,3220,3220,3220,3220,0
|
|
20240718,154600,187613965,3220,3220,3220,3220,0
|
|
20240718,154500,187613965,3220,3220,3220,3220,0
|
|
20240718,154400,187613965,3220,3220,3220,3220,0
|
|
20240718,154300,187613965,3220,3220,3220,3220,0
|
|
20240718,154200,187613965,3220,3220,3220,3220,0
|
|
20240718,154100,187613965,3220,3220,3220,3220,0
|
|
20240718,154000,187613965,3220,3220,3220,3220,0
|
|
20240718,153900,187613965,3220,3220,3220,3220,0
|
|
20240718,153800,187613965,3220,3220,3220,3220,0
|
|
20240718,153700,187613965,3220,3220,3220,3220,0
|
|
20240718,153600,187613965,3220,3220,3220,3220,0
|
|
20240718,153500,187613965,3220,3220,3220,3220,0
|
|
20240718,153400,187613965,3220,3220,3220,3220,0
|
|
20240718,153300,187613965,3220,3220,3220,3220,0
|
|
20240718,153200,187613965,3220,3220,3220,3220,1588
|
|
20240718,153100,187613965,3220,3220,3220,3220,0
|
|
20240718,153000,187613965,3220,3220,3220,3220,1588
|
|
20240718,152900,182500605,3220,3220,3220,3220,0
|
|
20240718,152800,182500605,3220,3220,3220,3220,0
|
|
20240718,152700,182500605,3220,3220,3220,3220,0
|
|
20240718,152600,182500605,3220,3220,3220,3220,0
|
|
20240718,152500,182500605,3220,3220,3220,3220,0
|
|
20240718,152400,182500605,3220,3220,3220,3220,0
|
|
20240718,152300,182500605,3220,3220,3220,3220,0
|
|
20240718,152200,182500605,3220,3220,3220,3220,0
|
|
20240718,152100,182500605,3220,3220,3220,3220,0
|
|
20240718,152000,182500605,3220,3220,3220,3220,0
|
|
20240718,151900,182500605,3220,3210,3220,3210,500
|
|
20240718,151800,180894100,3210,3210,3210,3210,0
|
|
20240718,151700,180894100,3210,3210,3210,3210,12
|
|
20240718,151600,180855580,3210,3210,3210,3210,0
|
|
20240718,151500,180855580,3210,3210,3210,3210,0
|
|
20240718,151400,180855580,3210,3210,3210,3210,6
|
|
20240718,151300,180836320,3205,3205,3205,3205,5
|
|
20240718,151200,180820295,3210,3210,3210,3210,0
|
|
20240718,151100,180820295,3210,3210,3210,3210,82
|
|
20240718,151000,180557075,3210,3210,3210,3210,0
|
|
20240718,150900,180557075,3210,3210,3210,3210,0
|
|
20240718,150800,180557075,3210,3210,3210,3210,0
|
|
20240718,150700,180557075,3210,3210,3210,3210,0
|
|
20240718,150600,180557075,3210,3210,3210,3210,0
|
|
20240718,150500,180557075,3210,3210,3210,3210,0
|
|
20240718,150400,180557075,3210,3210,3210,3210,0
|
|
20240718,150300,180557075,3210,3210,3210,3210,0
|
|
20240718,150200,180557075,3210,3210,3210,3210,0
|
|
20240718,150100,180557075,3210,3210,3210,3210,0
|
|
20240718,150000,180557075,3210,3210,3210,3210,0
|
|
20240718,145900,180557075,3210,3210,3210,3210,0
|
|
20240718,145800,180557075,3210,3210,3210,3210,4
|
|
20240718,145700,180544235,3210,3210,3210,3210,0
|
|
20240718,145600,180544235,3210,3210,3210,3210,0
|
|
20240718,145500,180544235,3210,3210,3210,3210,1
|
|
20240718,145400,180541025,3205,3205,3205,3205,0
|
|
20240718,145300,180541025,3205,3205,3205,3205,0
|
|
20240718,145200,180541025,3205,3205,3205,3205,0
|
|
20240718,145100,180541025,3205,3205,3205,3205,0
|
|
20240718,145000,180541025,3205,3205,3205,3205,6
|
|
20240718,144900,180521795,3205,3205,3205,3205,0
|
|
20240718,144800,180521795,3205,3205,3205,3205,0
|
|
20240718,144700,180521795,3205,3205,3205,3205,4
|
|
20240718,144600,180508975,3205,3205,3205,3205,0
|
|
20240718,144500,180508975,3205,3205,3205,3205,0
|
|
20240718,144400,180508975,3205,3205,3205,3205,0
|
|
20240718,144300,180508975,3205,3205,3205,3205,0
|
|
20240718,144200,180508975,3205,3205,3205,3205,0
|
|
20240718,144100,180508975,3205,3205,3205,3205,1
|
|
20240718,144000,180505770,3200,3200,3200,3200,419
|
|
20240718,143900,179164970,3200,3200,3200,3200,0
|
|
20240718,143800,179164970,3200,3200,3200,3200,0
|
|
20240718,143700,179164970,3200,3200,3200,3200,0
|
|
20240718,143600,179164970,3200,3200,3200,3200,1
|
|
20240718,143500,179161770,3190,3190,3190,3190,0
|
|
20240718,143400,179161770,3190,3190,3190,3190,0
|
|
20240718,143300,179161770,3190,3190,3190,3190,0
|
|
20240718,143200,179161770,3190,3190,3190,3190,100
|
|
20240718,143100,178842770,3190,3195,3195,3190,100
|
|
20240718,143000,178523750,3200,3200,3200,3200,0
|
|
20240718,142900,178523750,3200,3200,3200,3200,1
|
|
20240718,142800,178520550,3200,3200,3200,3200,0
|
|
20240718,142700,178520550,3200,3200,3200,3200,0
|
|
20240718,142600,178520550,3200,3200,3200,3200,0
|
|
20240718,142500,178520550,3200,3200,3200,3200,0
|
|
20240718,142400,178520550,3200,3200,3200,3200,1
|
|
20240718,142300,178517350,3190,3190,3190,3190,0
|
|
20240718,142200,178517350,3190,3190,3190,3190,0
|
|
20240718,142100,178517350,3190,3190,3190,3190,0
|
|
20240718,142000,178517350,3190,3190,3190,3190,0
|
|
20240718,141900,178517350,3190,3190,3190,3190,0
|
|
20240718,141800,178517350,3190,3190,3190,3190,0
|
|
20240718,141700,178517350,3190,3190,3190,3190,0
|
|
20240718,141600,178517350,3190,3190,3190,3190,0
|
|
20240718,141500,178517350,3190,3190,3190,3190,0
|
|
20240718,141400,178517350,3190,3190,3190,3190,0
|
|
20240718,141300,178517350,3190,3190,3190,3190,0
|
|
20240718,141200,178517350,3190,3190,3190,3190,0
|
|
20240718,141100,178517350,3190,3190,3190,3190,0
|
|
20240718,141000,178517350,3190,3190,3190,3190,0
|
|
20240718,140900,178517350,3190,3190,3190,3190,0
|
|
20240718,140800,178517350,3190,3190,3190,3190,0
|
|
20240718,140700,178517350,3190,3190,3190,3190,0
|
|
20240718,140600,178517350,3190,3190,3190,3190,0
|
|
20240718,140500,178517350,3190,3190,3190,3190,0
|
|
20240718,140400,178517350,3190,3190,3190,3190,0
|
|
20240718,140300,178517350,3190,3190,3190,3190,0
|
|
20240718,140200,178517350,3190,3190,3190,3190,0
|
|
20240718,140100,178517350,3190,3190,3190,3190,0
|
|
20240718,140000,178517350,3190,3190,3190,3190,0
|
|
20240718,135900,178517350,3190,3190,3190,3190,38
|
|
20240718,135800,178396130,3190,3190,3190,3190,0
|
|
20240718,135700,178396130,3190,3190,3190,3190,0
|
|
20240718,135600,178396130,3190,3190,3190,3190,0
|
|
20240718,135500,178396130,3190,3190,3190,3190,0
|
|
20240718,135400,178396130,3190,3190,3190,3190,0
|
|
20240718,135300,178396130,3190,3190,3190,3190,0
|
|
20240718,135200,178396130,3190,3190,3190,3185,121
|
|
20240718,135100,178010640,3185,3200,3200,3185,164
|
|
20240718,135000,177486795,3200,3200,3200,3200,0
|
|
20240718,134900,177486795,3200,3200,3200,3200,0
|
|
20240718,134800,177486795,3200,3200,3200,3200,0
|
|
20240718,134700,177486795,3200,3200,3200,3200,0
|
|
20240718,134600,177486795,3200,3200,3200,3200,0
|
|
20240718,134500,177486795,3200,3200,3200,3200,0
|
|
20240718,134400,177486795,3200,3200,3200,3200,0
|
|
20240718,134300,177486795,3200,3200,3200,3200,0
|
|
20240718,134200,177486795,3200,3200,3200,3200,0
|
|
20240718,134100,177486795,3200,3200,3200,3200,0
|
|
20240718,134000,177486795,3200,3200,3200,3200,0
|
|
20240718,133900,177486795,3200,3200,3200,3200,0
|
|
20240718,133800,177486795,3200,3200,3200,3200,0
|
|
20240718,133700,177486795,3200,3200,3200,3200,0
|
|
20240718,133600,177486795,3200,3200,3200,3200,0
|
|
20240718,133500,177486795,3200,3200,3200,3200,0
|
|
20240718,133400,177486795,3200,3200,3200,3200,0
|
|
20240718,133300,177486795,3200,3200,3200,3200,0
|
|
20240718,133200,177486795,3200,3200,3200,3200,0
|
|
20240718,133100,177486795,3200,3200,3200,3200,0
|
|
20240718,133000,177486795,3200,3200,3200,3200,0
|
|
20240718,132900,177486795,3200,3200,3200,3200,0
|
|
20240718,132800,177486795,3200,3200,3200,3200,0
|
|
20240718,132700,177486795,3200,3200,3200,3200,3
|
|
20240718,132600,177477195,3200,3200,3200,3200,0
|
|
20240718,132500,177477195,3200,3200,3200,3200,0
|
|
20240718,132400,177477195,3200,3200,3200,3200,20
|
|
20240718,132300,177413195,3195,3195,3195,3195,0
|
|
20240718,132200,177413195,3195,3195,3195,3195,20
|
|
20240718,132100,177349295,3180,3180,3180,3180,0
|
|
20240718,132000,177349295,3180,3180,3180,3180,0
|
|
20240718,131900,177349295,3180,3180,3180,3180,0
|
|
20240718,131800,177349295,3180,3180,3180,3180,0
|
|
20240718,131700,177349295,3180,3180,3180,3180,0
|
|
20240718,131600,177349295,3180,3180,3180,3180,0
|
|
20240718,131500,177349295,3180,3180,3180,3180,0
|
|
20240718,131400,177349295,3180,3185,3185,3180,151
|
|
20240718,131300,176869045,3190,3190,3190,3190,1
|
|
20240718,131200,176865855,3190,3190,3190,3190,0
|
|
20240718,131100,176865855,3190,3190,3190,3190,0
|
|
20240718,131000,176865855,3190,3190,3190,3190,0
|
|
20240718,130900,176865855,3190,3190,3190,3190,0
|
|
20240718,130800,176865855,3190,3190,3190,3190,0
|
|
20240718,130700,176865855,3190,3190,3190,3190,0
|
|
20240718,130600,176865855,3190,3190,3190,3190,0
|
|
20240718,130500,176865855,3190,3190,3190,3190,0
|
|
20240718,130400,176865855,3190,3190,3190,3190,0
|
|
20240718,130300,176865855,3190,3190,3190,3190,0
|
|
20240718,130200,176865855,3190,3190,3190,3190,0
|
|
20240718,130100,176865855,3190,3190,3190,3190,0
|
|
20240718,130000,176865855,3190,3190,3190,3190,0
|
|
20240718,125900,176865855,3190,3190,3190,3190,1
|
|
20240718,125800,176862665,3185,3185,3185,3185,0
|
|
20240718,125700,176862665,3185,3185,3185,3185,0
|
|
20240718,125600,176862665,3185,3185,3185,3185,0
|
|
20240718,125500,176862665,3185,3185,3185,3185,0
|
|
20240718,125400,176862665,3185,3185,3185,3185,0
|
|
20240718,125300,176862665,3185,3185,3185,3185,0
|
|
20240718,125200,176862665,3185,3185,3185,3185,2026
|
|
20240718,125100,170409855,3185,3185,3185,3185,0
|
|
20240718,125000,170409855,3185,3185,3185,3185,0
|
|
20240718,124900,170409855,3185,3185,3185,3185,100
|
|
20240718,124800,170091355,3185,3185,3185,3185,0
|
|
20240718,124700,170091355,3185,3185,3185,3185,104
|
|
20240718,124600,169760115,3185,3185,3185,3185,0
|
|
20240718,124500,169760115,3185,3185,3185,3185,0
|
|
20240718,124400,169760115,3185,3185,3185,3185,0
|
|
20240718,124300,169760115,3185,3185,3185,3185,0
|
|
20240718,124200,169760115,3185,3185,3185,3185,20
|
|
20240718,124100,169696415,3180,3180,3180,3180,0
|
|
20240718,124000,169696415,3180,3180,3180,3180,0
|
|
20240718,123900,169696415,3180,3180,3180,3180,0
|
|
20240718,123800,169696415,3180,3180,3180,3180,0
|
|
20240718,123700,169696415,3180,3180,3180,3180,1
|
|
20240718,123600,169693235,3180,3180,3180,3180,11
|
|
20240718,123500,169658255,3180,3180,3180,3180,10
|
|
20240718,123400,169626455,3165,3165,3165,3165,0
|
|
20240718,123300,169626455,3165,3165,3165,3165,0
|
|
20240718,123200,169626455,3165,3165,3165,3165,0
|
|
20240718,123100,169626455,3165,3165,3165,3165,48
|
|
20240718,123000,169474535,3165,3165,3165,3165,0
|
|
20240718,122900,169474535,3165,3165,3165,3165,0
|
|
20240718,122800,169474535,3165,3165,3165,3165,0
|
|
20240718,122700,169474535,3165,3165,3165,3165,0
|
|
20240718,122600,169474535,3165,3165,3165,3165,0
|
|
20240718,122500,169474535,3165,3165,3165,3165,0
|
|
20240718,122400,169474535,3165,3165,3165,3165,0
|
|
20240718,122300,169474535,3165,3165,3165,3165,0
|
|
20240718,122200,169474535,3165,3165,3165,3165,100
|
|
20240718,122100,169158035,3160,3160,3160,3160,0
|
|
20240718,122000,169158035,3160,3160,3160,3160,0
|
|
20240718,121900,169158035,3160,3160,3160,3160,6
|
|
20240718,121800,169139075,3160,3160,3160,3160,42
|
|
20240718,121700,169006355,3160,3160,3160,3160,0
|
|
20240718,121600,169006355,3160,3160,3160,3160,72
|
|
20240718,121500,168778835,3165,3155,3165,3155,45
|
|
20240718,121400,168636510,3155,3155,3155,3155,3827
|
|
20240718,121300,156562325,3155,3160,3160,3155,2101
|
|
20240718,121200,149931630,3165,3165,3165,3165,0
|
|
20240718,121100,149931630,3165,3175,3175,3165,1259
|
|
20240718,121000,145944020,3175,3175,3175,3175,0
|
|
20240718,120900,145944020,3175,3175,3175,3175,0
|
|
20240718,120800,145944020,3175,3175,3175,3175,0
|
|
20240718,120700,145944020,3175,3175,3175,3175,0
|
|
20240718,120600,145944020,3175,3175,3175,3175,0
|
|
20240718,120500,145944020,3175,3175,3175,3175,0
|
|
20240718,120400,145944020,3175,3175,3175,3175,15
|
|
20240718,120300,145896395,3180,3180,3180,3180,1
|
|
20240718,120200,145893215,3180,3180,3180,3180,0
|
|
20240718,120100,145893215,3180,3180,3180,3180,1
|
|
20240718,120000,145890035,3180,3180,3180,3180,0
|
|
20240718,115900,145890035,3180,3180,3180,3180,0
|
|
20240718,115800,145890035,3180,3180,3180,3180,0
|
|
20240718,115700,145890035,3180,3180,3180,3180,62
|
|
20240718,115600,145692875,3180,3180,3180,3180,0
|
|
20240718,115500,145692875,3180,3180,3180,3180,0
|
|
20240718,115400,145692875,3180,3180,3180,3180,0
|
|
20240718,115300,145692875,3180,3180,3180,3180,3
|
|
20240718,115200,145683335,3180,3180,3180,3180,69
|
|
20240718,115100,145463915,3180,3180,3180,3180,116
|
|
20240718,115000,145095035,3185,3185,3185,3185,90
|
|
20240718,114900,144808385,3185,3185,3185,3185,0
|
|
20240718,114800,144808385,3185,3185,3185,3185,0
|
|
20240718,114700,144808385,3185,3185,3185,3185,0
|
|
20240718,114600,144808385,3185,3185,3185,3185,0
|
|
20240718,114500,144808385,3185,3185,3185,3185,0
|
|
20240718,114400,144808385,3185,3185,3185,3185,0
|
|
20240718,114300,144808385,3185,3185,3185,3185,0
|
|
20240718,114200,144808385,3185,3185,3185,3185,1
|
|
20240718,114100,144805200,3180,3180,3180,3180,0
|
|
20240718,114000,144805200,3180,3180,3180,3180,63
|
|
20240718,113900,144604860,3185,3185,3185,3185,0
|
|
20240718,113800,144604860,3185,3180,3185,3180,6
|
|
20240718,113700,144585775,3185,3180,3185,3180,51
|
|
20240718,113600,144423590,3180,3180,3180,3180,30
|
|
20240718,113500,144328190,3180,3180,3180,3180,10
|
|
20240718,113400,144296390,3175,3175,3175,3175,0
|
|
20240718,113300,144296390,3175,3175,3175,3175,32
|
|
20240718,113200,144194790,3175,3175,3175,3175,0
|
|
20240718,113100,144194790,3175,3175,3175,3175,0
|
|
20240718,113000,144194790,3175,3175,3175,3175,0
|
|
20240718,112900,144194790,3175,3175,3175,3175,0
|
|
20240718,112800,144194790,3175,3175,3175,3175,0
|
|
20240718,112700,144194790,3175,3175,3175,3175,1
|
|
20240718,112600,144191615,3165,3165,3165,3165,0
|
|
20240718,112500,144191615,3165,3165,3165,3165,0
|
|
20240718,112400,144191615,3165,3165,3165,3165,0
|
|
20240718,112300,144191615,3165,3165,3165,3165,0
|
|
20240718,112200,144191615,3165,3165,3165,3165,0
|
|
20240718,112100,144191615,3165,3165,3165,3165,0
|
|
20240718,112000,144191615,3165,3165,3165,3165,0
|
|
20240718,111900,144191615,3165,3165,3165,3165,0
|
|
20240718,111800,144191615,3165,3165,3165,3165,0
|
|
20240718,111700,144191615,3165,3165,3165,3165,0
|
|
20240718,111600,144191615,3165,3165,3165,3165,0
|
|
20240718,111500,144191615,3165,3165,3165,3165,0
|
|
20240718,111400,144191615,3165,3165,3165,3165,0
|
|
20240718,111300,144191615,3165,3160,3165,3160,924
|
|
20240718,111200,141268680,3160,3160,3160,3160,200
|
|
20240718,111100,140636680,3155,3155,3155,3155,32
|
|
20240718,111000,140535720,3155,3160,3160,3155,38
|
|
20240718,110900,140415755,3160,3160,3160,3160,19
|
|
20240718,110800,140355715,3145,3155,3155,3145,5000
|
|
20240718,110700,124602635,3160,3170,3170,3160,4565
|
|
20240718,110600,110170830,3180,3180,3180,3180,55
|
|
20240718,110500,109995930,3190,3190,3190,3190,0
|
|
20240718,110400,109995930,3190,3190,3190,3190,0
|
|
20240718,110300,109995930,3190,3190,3190,3190,0
|
|
20240718,110200,109995930,3190,3190,3190,3190,0
|
|
20240718,110100,109995930,3190,3190,3190,3190,0
|
|
20240718,110000,109995930,3190,3190,3190,3190,0
|
|
20240718,105900,109995930,3190,3190,3190,3190,1
|
|
20240718,105800,109992740,3180,3180,3180,3180,1
|
|
20240718,105700,109989560,3180,3180,3180,3180,0
|
|
20240718,105600,109989560,3180,3180,3180,3180,1
|
|
20240718,105500,109986380,3170,3170,3170,3170,0
|
|
20240718,105400,109986380,3170,3170,3170,3170,0
|
|
20240718,105300,109986380,3170,3180,3180,3170,150
|
|
20240718,105200,109510860,3180,3180,3180,3180,0
|
|
20240718,105100,109510860,3180,3180,3180,3180,100
|
|
20240718,105000,109192860,3180,3180,3180,3180,0
|
|
20240718,104900,109192860,3180,3180,3180,3180,0
|
|
20240718,104800,109192860,3180,3180,3180,3180,0
|
|
20240718,104700,109192860,3180,3180,3180,3180,1
|
|
20240718,104600,109189680,3180,3180,3180,3180,0
|
|
20240718,104500,109189680,3180,3180,3180,3180,0
|
|
20240718,104400,109189680,3180,3180,3180,3180,323
|
|
20240718,104300,108162540,3180,3180,3180,3180,10
|
|
20240718,104200,108130740,3165,3165,3165,3165,0
|
|
20240718,104100,108130740,3165,3165,3165,3165,0
|
|
20240718,104000,108130740,3165,3165,3165,3165,0
|
|
20240718,103900,108130740,3165,3165,3165,3165,0
|
|
20240718,103800,108130740,3165,3165,3165,3165,0
|
|
20240718,103700,108130740,3165,3165,3165,3165,0
|
|
20240718,103600,108130740,3165,3165,3165,3165,0
|
|
20240718,103500,108130740,3165,3165,3165,3165,0
|
|
20240718,103400,108130740,3165,3165,3165,3165,0
|
|
20240718,103300,108130740,3165,3165,3165,3165,0
|
|
20240718,103200,108130740,3165,3170,3170,3165,150
|
|
20240718,103100,107655825,3165,3165,3165,3165,0
|
|
20240718,103000,107655825,3165,3165,3165,3165,0
|
|
20240718,102900,107655825,3165,3165,3165,3165,0
|
|
20240718,102800,107655825,3165,3165,3165,3165,0
|
|
20240718,102700,107655825,3165,3165,3165,3165,0
|
|
20240718,102600,107655825,3165,3185,3185,3165,2000
|
|
20240718,102500,101320780,3195,3195,3195,3195,0
|
|
20240718,102400,101320780,3195,3195,3195,3195,0
|
|
20240718,102300,101320780,3195,3195,3195,3195,0
|
|
20240718,102200,101320780,3195,3195,3195,3195,0
|
|
20240718,102100,101320780,3195,3195,3195,3195,0
|
|
20240718,102000,101320780,3195,3195,3195,3195,0
|
|
20240718,101900,101320780,3195,3195,3195,3195,0
|
|
20240718,101800,101320780,3195,3195,3195,3195,0
|
|
20240718,101700,101320780,3195,3195,3195,3195,0
|
|
20240718,101600,101320780,3195,3195,3195,3195,0
|
|
20240718,101500,101320780,3195,3195,3195,3195,3
|
|
20240718,101400,101311195,3185,3185,3185,3185,0
|
|
20240718,101300,101311195,3185,3185,3185,3185,0
|
|
20240718,101200,101311195,3185,3185,3185,3185,9310
|
|
20240718,101100,71658845,3180,3180,3180,3180,91
|
|
20240718,101000,71369465,3190,3190,3190,3190,0
|
|
20240718,100900,71369465,3190,3190,3190,3190,4
|
|
20240718,100800,71356705,3190,3190,3190,3190,0
|
|
20240718,100700,71356705,3190,3190,3190,3190,1
|
|
20240718,100600,71353515,3190,3190,3190,3190,0
|
|
20240718,100500,71353515,3190,3190,3190,3190,0
|
|
20240718,100400,71353515,3190,3190,3190,3190,0
|
|
20240718,100300,71353515,3190,3190,3190,3190,0
|
|
20240718,100200,71353515,3190,3190,3190,3190,14
|
|
20240718,100100,71308855,3180,3180,3180,3180,0
|
|
20240718,100000,71308855,3180,3180,3180,3180,20
|
|
20240718,095900,71245255,3180,3180,3180,3180,10
|
|
20240718,095800,71213455,3180,3180,3180,3180,0
|
|
20240718,095700,71213455,3180,3185,3185,3180,1000
|
|
20240718,095600,68033410,3200,3200,3200,3200,0
|
|
20240718,095500,68033410,3200,3195,3200,3195,157
|
|
20240718,095400,67531790,3180,3180,3180,3180,0
|
|
20240718,095300,67531790,3180,3180,3180,3180,125
|
|
20240718,095200,67134290,3195,3195,3195,3195,0
|
|
20240718,095100,67134290,3195,3195,3195,3195,0
|
|
20240718,095000,67134290,3195,3195,3195,3195,1
|
|
20240718,094900,67131095,3195,3195,3195,3195,0
|
|
20240718,094800,67131095,3195,3195,3195,3195,169
|
|
20240718,094700,66591140,3200,3200,3200,3200,0
|
|
20240718,094600,66591140,3200,3200,3200,3200,0
|
|
20240718,094500,66591140,3200,3200,3200,3200,0
|
|
20240718,094400,66591140,3200,3200,3200,3200,0
|
|
20240718,094300,66591140,3200,3200,3200,3200,3
|
|
20240718,094200,66581540,3200,3200,3200,3200,0
|
|
20240718,094100,66581540,3200,3200,3200,3200,5
|
|
20240718,094000,66565540,3180,3180,3180,3180,378
|
|
20240718,093900,65363500,3180,3175,3180,3175,3
|
|
20240718,093800,65353965,3180,3175,3180,3170,556
|
|
20240718,093700,63591385,3180,3180,3180,3180,1017
|
|
20240718,093600,60357325,3200,3185,3200,3180,2391
|
|
20240718,093500,52722075,3185,3185,3185,3185,100
|
|
20240718,093400,52403575,3185,3185,3185,3185,0
|
|
20240718,093300,52403575,3185,3185,3185,3185,3
|
|
20240718,093200,52394020,3185,3185,3185,3185,302
|
|
20240718,093100,51432150,3185,3185,3185,3185,2
|
|
20240718,093000,51425780,3185,3185,3185,3185,4
|
|
20240718,092900,51413040,3170,3170,3170,3170,0
|
|
20240718,092800,51413040,3170,3170,3170,3170,0
|
|
20240718,092700,51413040,3170,3170,3170,3170,0
|
|
20240718,092600,51413040,3170,3170,3170,3170,0
|
|
20240718,092500,51413040,3170,3170,3170,3170,0
|
|
20240718,092400,51413040,3170,3170,3170,3170,0
|
|
20240718,092300,51413040,3170,3170,3170,3170,677
|
|
20240718,092200,49266950,3170,3170,3170,3170,118
|
|
20240718,092100,48892890,3170,3170,3170,3170,52
|
|
20240718,092000,48728050,3165,3165,3165,3165,129
|
|
20240718,091900,48319765,3165,3165,3165,3165,1
|
|
20240718,091800,48316600,3165,3165,3165,3165,21
|
|
20240718,091700,48250135,3165,3165,3165,3165,1
|
|
20240718,091600,48246970,3165,3160,3165,3150,1964
|
|
20240718,091500,42059910,3160,3160,3160,3160,11
|
|
20240718,091400,42025150,3145,3150,3150,3145,1940
|
|
20240718,091300,35920650,3150,3170,3170,3150,258
|
|
20240718,091200,35106620,3170,3175,3190,3145,4544
|
|
20240718,091100,20790930,3185,3190,3190,3155,353
|
|
20240718,091000,19674830,3190,3190,3190,3190,1
|
|
20240718,090900,19671640,3170,3185,3185,3170,1150
|
|
20240718,090800,16023890,3170,3185,3185,3170,801
|
|
20240718,090700,13482930,3190,3180,3190,3180,30
|
|
20240718,090600,13387440,3180,3180,3180,3180,0
|
|
20240718,090500,13387440,3180,3180,3180,3180,11
|
|
20240718,090400,13352460,3180,3200,3200,3130,1833
|
|
20240718,090300,7568380,3185,3185,3185,3185,200
|
|
20240718,090200,6931380,3190,3205,3205,3190,301
|
|
20240718,090100,5970175,3175,3180,3180,3175,1402
|
|
20240718,090000,1518645,3180,3200,3200,3180,475
|