616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191300,246446015,3355,3355,3355,3355,371
|
|
20240717,191200,246446015,3355,3355,3355,3355,0
|
|
20240717,191100,246446015,3355,3355,3355,3355,0
|
|
20240717,191000,246446015,3355,3355,3355,3355,0
|
|
20240717,190900,246446015,3355,3355,3355,3355,0
|
|
20240717,190800,246446015,3355,3355,3355,3355,0
|
|
20240717,190700,246446015,3355,3355,3355,3355,0
|
|
20240717,190600,246446015,3355,3355,3355,3355,0
|
|
20240717,190500,246446015,3355,3355,3355,3355,0
|
|
20240717,190400,246446015,3355,3355,3355,3355,0
|
|
20240717,190300,246446015,3355,3355,3355,3355,0
|
|
20240717,190200,246446015,3355,3355,3355,3355,0
|
|
20240717,190100,246446015,3355,3355,3355,3355,0
|
|
20240717,190000,246446015,3355,3355,3355,3355,0
|
|
20240717,185900,246446015,3355,3355,3355,3355,0
|
|
20240717,185800,246446015,3355,3355,3355,3355,0
|
|
20240717,185700,246446015,3355,3355,3355,3355,0
|
|
20240717,185600,246446015,3355,3355,3355,3355,0
|
|
20240717,185500,246446015,3355,3355,3355,3355,0
|
|
20240717,185400,246446015,3355,3355,3355,3355,0
|
|
20240717,185300,246446015,3355,3355,3355,3355,0
|
|
20240717,185200,246446015,3355,3355,3355,3355,0
|
|
20240717,185100,246446015,3355,3355,3355,3355,0
|
|
20240717,185000,246446015,3355,3355,3355,3355,0
|
|
20240717,184900,246446015,3355,3355,3355,3355,0
|
|
20240717,184800,246446015,3355,3355,3355,3355,0
|
|
20240717,184700,246446015,3355,3355,3355,3355,0
|
|
20240717,184600,246446015,3355,3355,3355,3355,0
|
|
20240717,184500,246446015,3355,3355,3355,3355,0
|
|
20240717,184400,246446015,3355,3355,3355,3355,0
|
|
20240717,184300,246446015,3355,3355,3355,3355,371
|
|
20240717,184200,246446015,3355,3355,3355,3355,0
|
|
20240717,184100,246446015,3355,3355,3355,3355,0
|
|
20240717,184000,246446015,3355,3355,3355,3355,0
|
|
20240717,183900,246446015,3355,3355,3355,3355,0
|
|
20240717,183800,246446015,3355,3355,3355,3355,0
|
|
20240717,183700,246446015,3355,3355,3355,3355,0
|
|
20240717,183600,246446015,3355,3355,3355,3355,0
|
|
20240717,183500,246446015,3355,3355,3355,3355,0
|
|
20240717,183400,246446015,3355,3355,3355,3355,0
|
|
20240717,183300,246446015,3355,3355,3355,3355,0
|
|
20240717,183200,246446015,3355,3355,3355,3355,0
|
|
20240717,183100,246446015,3355,3355,3355,3355,0
|
|
20240717,183000,246446015,3355,3355,3355,3355,0
|
|
20240717,182900,246446015,3355,3355,3355,3355,0
|
|
20240717,182800,246446015,3355,3355,3355,3355,0
|
|
20240717,182700,246446015,3355,3355,3355,3355,0
|
|
20240717,182600,246446015,3355,3355,3355,3355,0
|
|
20240717,182500,246446015,3355,3355,3355,3355,0
|
|
20240717,182400,246446015,3355,3355,3355,3355,0
|
|
20240717,182300,246446015,3355,3355,3355,3355,0
|
|
20240717,182200,246446015,3355,3355,3355,3355,0
|
|
20240717,182100,246446015,3355,3355,3355,3355,0
|
|
20240717,182000,246446015,3355,3355,3355,3355,0
|
|
20240717,181900,246446015,3355,3355,3355,3355,0
|
|
20240717,181800,246446015,3355,3355,3355,3355,0
|
|
20240717,181700,246446015,3355,3355,3355,3355,0
|
|
20240717,181600,246446015,3355,3355,3355,3355,0
|
|
20240717,181500,246446015,3355,3355,3355,3355,0
|
|
20240717,181400,246446015,3355,3355,3355,3355,0
|
|
20240717,181300,246446015,3355,3355,3355,3355,371
|
|
20240717,181200,246446015,3355,3355,3355,3355,0
|
|
20240717,181100,246446015,3355,3355,3355,3355,0
|
|
20240717,181000,246446015,3355,3355,3355,3355,0
|
|
20240717,180900,246446015,3355,3355,3355,3355,0
|
|
20240717,180800,246446015,3355,3355,3355,3355,0
|
|
20240717,180700,246446015,3355,3355,3355,3355,0
|
|
20240717,180600,246446015,3355,3355,3355,3355,0
|
|
20240717,180500,246446015,3355,3355,3355,3355,0
|
|
20240717,180400,246446015,3355,3355,3355,3355,0
|
|
20240717,180300,246446015,3355,3355,3355,3355,0
|
|
20240717,180200,246446015,3355,3355,3355,3355,0
|
|
20240717,180100,246446015,3355,3355,3355,3355,0
|
|
20240717,180000,246446015,3355,3355,3355,3355,0
|
|
20240717,175900,246446015,3355,3355,3355,3355,0
|
|
20240717,175800,246446015,3355,3355,3355,3355,0
|
|
20240717,175700,246446015,3355,3355,3355,3355,0
|
|
20240717,175600,246446015,3355,3355,3355,3355,0
|
|
20240717,175500,246446015,3355,3355,3355,3355,0
|
|
20240717,175400,246446015,3355,3355,3355,3355,0
|
|
20240717,175300,246446015,3355,3355,3355,3355,0
|
|
20240717,175200,246446015,3355,3355,3355,3355,0
|
|
20240717,175100,246446015,3355,3355,3355,3355,0
|
|
20240717,175000,246446015,3355,3355,3355,3355,0
|
|
20240717,174900,246446015,3355,3355,3355,3355,0
|
|
20240717,174800,246446015,3355,3355,3355,3355,0
|
|
20240717,174700,246446015,3355,3355,3355,3355,0
|
|
20240717,174600,246446015,3355,3355,3355,3355,0
|
|
20240717,174500,246446015,3355,3355,3355,3355,0
|
|
20240717,174400,246446015,3355,3355,3355,3355,0
|
|
20240717,174300,246446015,3355,3355,3355,3355,371
|
|
20240717,174200,246446015,3355,3355,3355,3355,0
|
|
20240717,174100,246446015,3355,3355,3355,3355,0
|
|
20240717,174000,246446015,3355,3355,3355,3355,0
|
|
20240717,173900,246446015,3355,3355,3355,3355,0
|
|
20240717,173800,246446015,3355,3355,3355,3355,0
|
|
20240717,173700,246446015,3355,3355,3355,3355,0
|
|
20240717,173600,246446015,3355,3355,3355,3355,0
|
|
20240717,173500,246446015,3355,3355,3355,3355,0
|
|
20240717,173400,246446015,3355,3355,3355,3355,0
|
|
20240717,173300,246446015,3355,3355,3355,3355,0
|
|
20240717,173200,246446015,3355,3355,3355,3355,0
|
|
20240717,173100,246446015,3355,3355,3355,3355,0
|
|
20240717,173000,246446015,3355,3355,3355,3355,0
|
|
20240717,172900,246446015,3355,3355,3355,3355,0
|
|
20240717,172800,246446015,3355,3355,3355,3355,0
|
|
20240717,172700,246446015,3355,3355,3355,3355,0
|
|
20240717,172600,246446015,3355,3355,3355,3355,0
|
|
20240717,172500,246446015,3355,3355,3355,3355,0
|
|
20240717,172400,246446015,3355,3355,3355,3355,0
|
|
20240717,172300,246446015,3355,3355,3355,3355,0
|
|
20240717,172200,246446015,3355,3355,3355,3355,0
|
|
20240717,172100,246446015,3355,3355,3355,3355,0
|
|
20240717,172000,246446015,3355,3355,3355,3355,0
|
|
20240717,171900,246446015,3355,3355,3355,3355,0
|
|
20240717,171800,246446015,3355,3355,3355,3355,0
|
|
20240717,171700,246446015,3355,3355,3355,3355,0
|
|
20240717,171600,246446015,3355,3355,3355,3355,0
|
|
20240717,171500,246446015,3355,3355,3355,3355,0
|
|
20240717,171400,246446015,3355,3355,3355,3355,0
|
|
20240717,171300,246446015,3355,3355,3355,3355,371
|
|
20240717,171200,246446015,3355,3355,3355,3355,0
|
|
20240717,171100,246446015,3355,3355,3355,3355,0
|
|
20240717,171000,246446015,3355,3355,3355,3355,0
|
|
20240717,170900,246446015,3355,3355,3355,3355,0
|
|
20240717,170800,246446015,3355,3355,3355,3355,0
|
|
20240717,170700,246446015,3355,3355,3355,3355,0
|
|
20240717,170600,246446015,3355,3355,3355,3355,0
|
|
20240717,170500,246446015,3355,3355,3355,3355,0
|
|
20240717,170400,246446015,3355,3355,3355,3355,0
|
|
20240717,170300,246446015,3355,3355,3355,3355,0
|
|
20240717,170200,246446015,3355,3355,3355,3355,0
|
|
20240717,170100,246446015,3355,3355,3355,3355,0
|
|
20240717,170000,246446015,3355,3355,3355,3355,0
|
|
20240717,165900,246446015,3355,3355,3355,3355,0
|
|
20240717,165800,246446015,3355,3355,3355,3355,0
|
|
20240717,165700,246446015,3355,3355,3355,3355,0
|
|
20240717,165600,246446015,3355,3355,3355,3355,0
|
|
20240717,165500,246446015,3355,3355,3355,3355,0
|
|
20240717,165400,246446015,3355,3355,3355,3355,0
|
|
20240717,165300,246446015,3355,3355,3355,3355,0
|
|
20240717,165200,246446015,3355,3355,3355,3355,0
|
|
20240717,165100,246446015,3355,3355,3355,3355,0
|
|
20240717,165000,246446015,3355,3355,3355,3355,0
|
|
20240717,164900,246446015,3355,3355,3355,3355,0
|
|
20240717,164800,246446015,3355,3355,3355,3355,0
|
|
20240717,164700,246446015,3355,3355,3355,3355,0
|
|
20240717,164600,246446015,3355,3355,3355,3355,0
|
|
20240717,164500,246446015,3355,3355,3355,3355,0
|
|
20240717,164400,246446015,3355,3355,3355,3355,0
|
|
20240717,164300,246446015,3355,3355,3355,3355,371
|
|
20240717,164200,246446015,3355,3355,3355,3355,0
|
|
20240717,164100,246446015,3355,3355,3355,3355,0
|
|
20240717,164000,246446015,3355,3355,3355,3355,0
|
|
20240717,163900,246446015,3355,3355,3355,3355,0
|
|
20240717,163800,246446015,3355,3355,3355,3355,0
|
|
20240717,163700,246446015,3355,3355,3355,3355,0
|
|
20240717,163600,246446015,3355,3355,3355,3355,0
|
|
20240717,163500,246446015,3355,3355,3355,3355,0
|
|
20240717,163400,246446015,3355,3355,3355,3355,0
|
|
20240717,163300,246446015,3355,3355,3355,3355,0
|
|
20240717,163200,246446015,3355,3355,3355,3355,0
|
|
20240717,163100,246446015,3355,3355,3355,3355,0
|
|
20240717,163000,246446015,3355,3355,3355,3355,0
|
|
20240717,162900,246446015,3355,3355,3355,3355,0
|
|
20240717,162800,246446015,3355,3355,3355,3355,0
|
|
20240717,162700,246446015,3355,3355,3355,3355,0
|
|
20240717,162600,246446015,3355,3355,3355,3355,0
|
|
20240717,162500,246446015,3355,3355,3355,3355,0
|
|
20240717,162400,246446015,3355,3355,3355,3355,0
|
|
20240717,162300,246446015,3355,3355,3355,3355,0
|
|
20240717,162200,246446015,3355,3355,3355,3355,0
|
|
20240717,162100,246446015,3355,3355,3355,3355,0
|
|
20240717,162000,246446015,3355,3355,3355,3355,0
|
|
20240717,161900,246446015,3355,3355,3355,3355,0
|
|
20240717,161800,246446015,3355,3355,3355,3355,0
|
|
20240717,161700,246446015,3355,3355,3355,3355,0
|
|
20240717,161600,246446015,3355,3355,3355,3355,0
|
|
20240717,161500,246446015,3355,3355,3355,3355,0
|
|
20240717,161400,246446015,3355,3355,3355,3355,0
|
|
20240717,161300,246446015,3355,3355,3355,3355,371
|
|
20240717,161200,246446015,3355,3355,3355,3355,0
|
|
20240717,161100,246446015,3355,3355,3355,3355,0
|
|
20240717,161000,246446015,3355,3355,3355,3355,0
|
|
20240717,160900,246446015,3355,3355,3355,3355,0
|
|
20240717,160800,246446015,3355,3355,3355,3355,0
|
|
20240717,160700,246446015,3355,3355,3355,3355,0
|
|
20240717,160600,246446015,3355,3355,3355,3355,0
|
|
20240717,160500,246446015,3355,3355,3355,3355,0
|
|
20240717,160400,246446015,3355,3355,3355,3355,0
|
|
20240717,160300,246446015,3355,3355,3355,3355,0
|
|
20240717,160200,246446015,3355,3355,3355,3355,0
|
|
20240717,160100,246446015,3355,3355,3355,3355,0
|
|
20240717,160000,246446015,3355,3355,3355,3355,0
|
|
20240717,155900,246446015,3355,3355,3355,3355,0
|
|
20240717,155800,246446015,3355,3355,3355,3355,0
|
|
20240717,155700,246446015,3355,3355,3355,3355,0
|
|
20240717,155600,246446015,3355,3355,3355,3355,0
|
|
20240717,155500,246446015,3355,3355,3355,3355,0
|
|
20240717,155400,246446015,3355,3355,3355,3355,0
|
|
20240717,155300,246446015,3355,3355,3355,3355,0
|
|
20240717,155200,246446015,3355,3355,3355,3355,0
|
|
20240717,155100,246446015,3355,3355,3355,3355,0
|
|
20240717,155000,246446015,3355,3355,3355,3355,0
|
|
20240717,154900,246446015,3355,3355,3355,3355,0
|
|
20240717,154800,246446015,3355,3355,3355,3355,0
|
|
20240717,154700,246446015,3355,3355,3355,3355,0
|
|
20240717,154600,246446015,3355,3355,3355,3355,0
|
|
20240717,154500,246446015,3355,3355,3355,3355,0
|
|
20240717,154400,246446015,3355,3355,3355,3355,0
|
|
20240717,154300,246446015,3355,3355,3355,3355,371
|
|
20240717,154200,246446015,3355,3355,3355,3355,0
|
|
20240717,154100,246446015,3355,3355,3355,3355,0
|
|
20240717,154000,246446015,3355,3355,3355,3355,0
|
|
20240717,153900,246446015,3355,3355,3355,3355,0
|
|
20240717,153800,246446015,3355,3355,3355,3355,0
|
|
20240717,153700,246446015,3355,3355,3355,3355,0
|
|
20240717,153600,246446015,3355,3355,3355,3355,0
|
|
20240717,153500,246446015,3355,3355,3355,3355,0
|
|
20240717,153400,246446015,3355,3355,3355,3355,0
|
|
20240717,153300,246446015,3355,3355,3355,3355,0
|
|
20240717,153200,246446015,3355,3355,3355,3355,0
|
|
20240717,153100,246446015,3355,3355,3355,3355,0
|
|
20240717,153000,246446015,3355,3355,3355,3355,371
|
|
20240717,152900,245201310,3355,3355,3355,3355,0
|
|
20240717,152800,245201310,3355,3355,3355,3355,0
|
|
20240717,152700,245201310,3355,3355,3355,3355,0
|
|
20240717,152600,245201310,3355,3355,3355,3355,0
|
|
20240717,152500,245201310,3355,3355,3355,3355,0
|
|
20240717,152400,245201310,3355,3355,3355,3355,0
|
|
20240717,152300,245201310,3355,3355,3355,3355,0
|
|
20240717,152200,245201310,3355,3355,3355,3355,0
|
|
20240717,152100,245201310,3355,3355,3355,3355,0
|
|
20240717,152000,245201310,3355,3355,3355,3355,0
|
|
20240717,151900,245201310,3355,3355,3355,3355,102
|
|
20240717,151800,244859100,3355,3355,3355,3355,1081
|
|
20240717,151700,241232345,3365,3365,3365,3365,0
|
|
20240717,151600,241232345,3365,3365,3365,3365,0
|
|
20240717,151500,241232345,3365,3365,3365,3365,0
|
|
20240717,151400,241232345,3365,3365,3365,3365,0
|
|
20240717,151300,241232345,3365,3365,3365,3365,0
|
|
20240717,151200,241232345,3365,3365,3365,3365,1
|
|
20240717,151100,241228980,3360,3360,3360,3360,0
|
|
20240717,151000,241228980,3360,3360,3360,3360,201
|
|
20240717,150900,240553620,3360,3360,3360,3360,0
|
|
20240717,150800,240553620,3360,3360,3360,3360,0
|
|
20240717,150700,240553620,3360,3360,3360,3360,0
|
|
20240717,150600,240553620,3360,3360,3360,3360,1060
|
|
20240717,150500,236992020,3365,3365,3365,3365,0
|
|
20240717,150400,236992020,3365,3365,3365,3365,0
|
|
20240717,150300,236992020,3365,3365,3365,3365,0
|
|
20240717,150200,236992020,3365,3365,3365,3365,76
|
|
20240717,150100,236736280,3365,3365,3365,3365,0
|
|
20240717,150000,236736280,3365,3365,3365,3365,0
|
|
20240717,145900,236736280,3365,3365,3365,3365,0
|
|
20240717,145800,236736280,3365,3365,3365,3365,0
|
|
20240717,145700,236736280,3365,3365,3365,3365,0
|
|
20240717,145600,236736280,3365,3365,3370,3365,30
|
|
20240717,145500,236635315,3365,3365,3370,3365,33
|
|
20240717,145400,236524245,3370,3365,3370,3365,30
|
|
20240717,145300,236423270,3365,3365,3370,3365,4
|
|
20240717,145200,236409805,3370,3370,3370,3370,0
|
|
20240717,145100,236409805,3370,3370,3370,3370,0
|
|
20240717,145000,236409805,3370,3370,3370,3370,0
|
|
20240717,144900,236409805,3370,3370,3370,3370,0
|
|
20240717,144800,236409805,3370,3370,3370,3370,0
|
|
20240717,144700,236409805,3370,3370,3370,3370,0
|
|
20240717,144600,236409805,3370,3370,3370,3370,0
|
|
20240717,144500,236409805,3370,3370,3370,3370,0
|
|
20240717,144400,236409805,3370,3370,3370,3370,5
|
|
20240717,144300,236392955,3370,3370,3370,3370,300
|
|
20240717,144200,235381955,3370,3370,3370,3370,0
|
|
20240717,144100,235381955,3370,3370,3370,3370,0
|
|
20240717,144000,235381955,3370,3370,3370,3370,0
|
|
20240717,143900,235381955,3370,3370,3370,3370,1
|
|
20240717,143800,235378585,3360,3360,3360,3360,500
|
|
20240717,143700,233698585,3365,3365,3365,3365,0
|
|
20240717,143600,233698585,3365,3365,3365,3365,0
|
|
20240717,143500,233698585,3365,3365,3365,3365,1
|
|
20240717,143400,233695220,3360,3360,3360,3360,0
|
|
20240717,143300,233695220,3360,3365,3365,3360,100
|
|
20240717,143200,233359200,3370,3370,3370,3370,0
|
|
20240717,143100,233359200,3370,3370,3370,3370,0
|
|
20240717,143000,233359200,3370,3370,3370,3370,0
|
|
20240717,142900,233359200,3370,3370,3370,3370,0
|
|
20240717,142800,233359200,3370,3370,3370,3370,0
|
|
20240717,142700,233359200,3370,3370,3370,3370,0
|
|
20240717,142600,233359200,3370,3370,3370,3370,0
|
|
20240717,142500,233359200,3370,3370,3370,3370,0
|
|
20240717,142400,233359200,3370,3370,3370,3370,0
|
|
20240717,142300,233359200,3370,3370,3370,3370,0
|
|
20240717,142200,233359200,3370,3370,3370,3370,0
|
|
20240717,142100,233359200,3370,3370,3370,3370,0
|
|
20240717,142000,233359200,3370,3370,3370,3370,0
|
|
20240717,141900,233359200,3370,3370,3370,3370,0
|
|
20240717,141800,233359200,3370,3370,3370,3370,1
|
|
20240717,141700,233355830,3365,3365,3365,3365,0
|
|
20240717,141600,233355830,3365,3365,3365,3365,0
|
|
20240717,141500,233355830,3365,3365,3365,3365,2
|
|
20240717,141400,233349100,3360,3360,3360,3360,400
|
|
20240717,141300,232005100,3370,3365,3370,3365,55
|
|
20240717,141200,231819985,3370,3370,3370,3370,0
|
|
20240717,141100,231819985,3370,3370,3370,3370,0
|
|
20240717,141000,231819985,3370,3370,3370,3370,0
|
|
20240717,140900,231819985,3370,3375,3375,3370,520
|
|
20240717,140800,230067215,3380,3380,3380,3380,0
|
|
20240717,140700,230067215,3380,3380,3380,3380,0
|
|
20240717,140600,230067215,3380,3375,3380,3375,1003
|
|
20240717,140500,226680235,3375,3370,3375,3370,1180
|
|
20240717,140400,222702255,3370,3365,3370,3365,6
|
|
20240717,140300,222682060,3370,3370,3370,3370,0
|
|
20240717,140200,222682060,3370,3370,3370,3370,0
|
|
20240717,140100,222682060,3370,3370,3370,3370,1
|
|
20240717,140000,222678690,3365,3365,3365,3365,514
|
|
20240717,135900,220949080,3365,3365,3365,3365,64
|
|
20240717,135800,220733720,3365,3365,3365,3365,0
|
|
20240717,135700,220733720,3365,3365,3365,3365,0
|
|
20240717,135600,220733720,3365,3365,3365,3360,52
|
|
20240717,135500,220558985,3365,3365,3365,3365,148
|
|
20240717,135400,220060965,3365,3360,3365,3360,8
|
|
20240717,135300,220034080,3360,3360,3360,3360,2507
|
|
20240717,135200,211610560,3360,3355,3360,3355,31
|
|
20240717,135100,211506550,3350,3350,3350,3350,200
|
|
20240717,135000,210836550,3350,3350,3350,3350,8423
|
|
20240717,134900,182619500,3350,3355,3355,3350,6291
|
|
20240717,134800,161536150,3360,3360,3360,3360,8
|
|
20240717,134700,161509270,3360,3360,3360,3360,0
|
|
20240717,134600,161509270,3360,3360,3360,3360,1
|
|
20240717,134500,161505910,3355,3355,3355,3355,30
|
|
20240717,134400,161405260,3360,3360,3360,3360,0
|
|
20240717,134300,161405260,3360,3360,3360,3360,0
|
|
20240717,134200,161405260,3360,3360,3360,3360,0
|
|
20240717,134100,161405260,3360,3360,3360,3360,0
|
|
20240717,134000,161405260,3360,3360,3360,3360,0
|
|
20240717,133900,161405260,3360,3360,3360,3360,0
|
|
20240717,133800,161405260,3360,3360,3360,3360,0
|
|
20240717,133700,161405260,3360,3360,3360,3360,1
|
|
20240717,133600,161401900,3355,3355,3355,3355,400
|
|
20240717,133500,160059900,3360,3360,3360,3360,0
|
|
20240717,133400,160059900,3360,3360,3360,3360,0
|
|
20240717,133300,160059900,3360,3360,3360,3360,0
|
|
20240717,133200,160059900,3360,3360,3360,3360,0
|
|
20240717,133100,160059900,3360,3360,3360,3360,0
|
|
20240717,133000,160059900,3360,3360,3360,3360,1
|
|
20240717,132900,160056540,3355,3355,3355,3355,0
|
|
20240717,132800,160056540,3355,3355,3355,3355,0
|
|
20240717,132700,160056540,3355,3355,3355,3355,0
|
|
20240717,132600,160056540,3355,3355,3355,3355,0
|
|
20240717,132500,160056540,3355,3355,3355,3355,250
|
|
20240717,132400,159217790,3360,3360,3360,3360,1
|
|
20240717,132300,159214430,3355,3355,3355,3355,0
|
|
20240717,132200,159214430,3355,3355,3355,3355,200
|
|
20240717,132100,158543430,3360,3360,3360,3360,0
|
|
20240717,132000,158543430,3360,3360,3360,3360,0
|
|
20240717,131900,158543430,3360,3360,3360,3360,1000
|
|
20240717,131800,155183430,3360,3360,3360,3360,3
|
|
20240717,131700,155173350,3360,3360,3360,3360,0
|
|
20240717,131600,155173350,3360,3360,3360,3360,0
|
|
20240717,131500,155173350,3360,3355,3360,3355,8
|
|
20240717,131400,155146505,3360,3360,3360,3360,0
|
|
20240717,131300,155146505,3360,3360,3360,3360,0
|
|
20240717,131200,155146505,3360,3360,3360,3360,28
|
|
20240717,131100,155052425,3360,3360,3360,3360,0
|
|
20240717,131000,155052425,3360,3360,3360,3360,1
|
|
20240717,130900,155049065,3360,3360,3360,3360,0
|
|
20240717,130800,155049065,3360,3360,3360,3360,0
|
|
20240717,130700,155049065,3360,3360,3360,3360,0
|
|
20240717,130600,155049065,3360,3360,3360,3360,0
|
|
20240717,130500,155049065,3360,3360,3360,3360,0
|
|
20240717,130400,155049065,3360,3360,3360,3360,0
|
|
20240717,130300,155049065,3360,3360,3360,3360,0
|
|
20240717,130200,155049065,3360,3360,3360,3360,0
|
|
20240717,130100,155049065,3360,3360,3360,3360,0
|
|
20240717,130000,155049065,3360,3360,3360,3360,0
|
|
20240717,125900,155049065,3360,3355,3360,3355,110
|
|
20240717,125800,154680000,3355,3355,3355,3355,10
|
|
20240717,125700,154646450,3355,3355,3355,3355,0
|
|
20240717,125600,154646450,3355,3355,3355,3355,200
|
|
20240717,125500,153975450,3355,3355,3355,3355,0
|
|
20240717,125400,153975450,3355,3355,3355,3355,0
|
|
20240717,125300,153975450,3355,3355,3355,3355,0
|
|
20240717,125200,153975450,3355,3355,3355,3355,0
|
|
20240717,125100,153975450,3355,3355,3355,3355,0
|
|
20240717,125000,153975450,3355,3355,3355,3355,5
|
|
20240717,124900,153958675,3355,3355,3355,3355,0
|
|
20240717,124800,153958675,3355,3355,3355,3355,0
|
|
20240717,124700,153958675,3355,3355,3355,3355,0
|
|
20240717,124600,153958675,3355,3355,3355,3355,1000
|
|
20240717,124500,150603675,3355,3355,3355,3355,2
|
|
20240717,124400,150596965,3355,3355,3355,3355,89
|
|
20240717,124300,150298370,3355,3355,3355,3355,0
|
|
20240717,124200,150298370,3355,3355,3355,3355,0
|
|
20240717,124100,150298370,3355,3355,3355,3355,0
|
|
20240717,124000,150298370,3355,3355,3355,3355,0
|
|
20240717,123900,150298370,3355,3355,3355,3355,0
|
|
20240717,123800,150298370,3355,3355,3355,3355,1
|
|
20240717,123700,150295015,3355,3355,3355,3355,0
|
|
20240717,123600,150295015,3355,3355,3355,3355,0
|
|
20240717,123500,150295015,3355,3355,3355,3355,41
|
|
20240717,123400,150157460,3360,3360,3360,3360,0
|
|
20240717,123300,150157460,3360,3360,3360,3360,0
|
|
20240717,123200,150157460,3360,3360,3360,3360,0
|
|
20240717,123100,150157460,3360,3360,3360,3360,0
|
|
20240717,123000,150157460,3360,3360,3360,3360,0
|
|
20240717,122900,150157460,3360,3360,3360,3360,0
|
|
20240717,122800,150157460,3360,3360,3360,3360,0
|
|
20240717,122700,150157460,3360,3360,3360,3360,0
|
|
20240717,122600,150157460,3360,3360,3360,3360,8
|
|
20240717,122500,150130580,3360,3360,3360,3360,0
|
|
20240717,122400,150130580,3360,3360,3360,3360,0
|
|
20240717,122300,150130580,3360,3360,3360,3360,0
|
|
20240717,122200,150130580,3360,3355,3360,3355,2007
|
|
20240717,122100,143397080,3355,3355,3355,3355,0
|
|
20240717,122000,143397080,3355,3355,3355,3355,0
|
|
20240717,121900,143397080,3355,3355,3355,3355,0
|
|
20240717,121800,143397080,3355,3355,3355,3355,0
|
|
20240717,121700,143397080,3355,3355,3355,3355,0
|
|
20240717,121600,143397080,3355,3355,3355,3355,50
|
|
20240717,121500,143229330,3355,3355,3355,3355,0
|
|
20240717,121400,143229330,3355,3355,3355,3355,0
|
|
20240717,121300,143229330,3355,3355,3355,3355,0
|
|
20240717,121200,143229330,3355,3355,3355,3355,0
|
|
20240717,121100,143229330,3355,3355,3355,3355,0
|
|
20240717,121000,143229330,3355,3355,3355,3355,1
|
|
20240717,120900,143225975,3355,3355,3355,3355,0
|
|
20240717,120800,143225975,3355,3355,3355,3355,0
|
|
20240717,120700,143225975,3355,3355,3355,3355,0
|
|
20240717,120600,143225975,3355,3355,3355,3355,0
|
|
20240717,120500,143225975,3355,3355,3355,3355,0
|
|
20240717,120400,143225975,3355,3355,3355,3355,0
|
|
20240717,120300,143225975,3355,3355,3355,3355,0
|
|
20240717,120200,143225975,3355,3355,3355,3355,0
|
|
20240717,120100,143225975,3355,3355,3355,3355,0
|
|
20240717,120000,143225975,3355,3355,3355,3355,2
|
|
20240717,115900,143219265,3350,3350,3350,3350,0
|
|
20240717,115800,143219265,3350,3350,3350,3350,0
|
|
20240717,115700,143219265,3350,3350,3350,3350,0
|
|
20240717,115600,143219265,3350,3350,3350,3350,0
|
|
20240717,115500,143219265,3350,3350,3350,3350,1
|
|
20240717,115400,143215915,3355,3355,3355,3355,20
|
|
20240717,115300,143148815,3355,3355,3355,3355,20
|
|
20240717,115200,143081715,3355,3355,3355,3355,7
|
|
20240717,115100,143058230,3355,3355,3355,3355,0
|
|
20240717,115000,143058230,3355,3355,3355,3355,0
|
|
20240717,114900,143058230,3355,3355,3355,3355,479
|
|
20240717,114800,141451185,3355,3355,3355,3355,0
|
|
20240717,114700,141451185,3355,3355,3355,3355,0
|
|
20240717,114600,141451185,3355,3355,3355,3355,0
|
|
20240717,114500,141451185,3355,3355,3355,3355,0
|
|
20240717,114400,141451185,3355,3355,3355,3355,0
|
|
20240717,114300,141451185,3355,3355,3355,3355,551
|
|
20240717,114200,139602580,3355,3355,3355,3355,0
|
|
20240717,114100,139602580,3355,3355,3355,3355,600
|
|
20240717,114000,137589580,3355,3355,3355,3355,1
|
|
20240717,113900,137586225,3355,3355,3355,3355,0
|
|
20240717,113800,137586225,3355,3355,3355,3355,0
|
|
20240717,113700,137586225,3355,3355,3355,3355,0
|
|
20240717,113600,137586225,3355,3355,3355,3355,50
|
|
20240717,113500,137418475,3350,3350,3350,3350,0
|
|
20240717,113400,137418475,3350,3350,3350,3350,0
|
|
20240717,113300,137418475,3350,3350,3350,3350,48
|
|
20240717,113200,137257675,3355,3355,3355,3355,0
|
|
20240717,113100,137257675,3355,3355,3355,3355,0
|
|
20240717,113000,137257675,3355,3355,3355,3355,200
|
|
20240717,112900,136586675,3355,3355,3355,3355,0
|
|
20240717,112800,136586675,3355,3355,3355,3355,200
|
|
20240717,112700,135915675,3350,3350,3350,3350,0
|
|
20240717,112600,135915675,3350,3350,3350,3350,0
|
|
20240717,112500,135915675,3350,3350,3350,3350,0
|
|
20240717,112400,135915675,3350,3350,3350,3350,30
|
|
20240717,112300,135815175,3350,3350,3350,3350,0
|
|
20240717,112200,135815175,3350,3350,3350,3350,0
|
|
20240717,112100,135815175,3350,3350,3350,3350,750
|
|
20240717,112000,133302675,3355,3355,3355,3355,0
|
|
20240717,111900,133302675,3355,3355,3355,3355,0
|
|
20240717,111800,133302675,3355,3355,3355,3355,0
|
|
20240717,111700,133302675,3355,3355,3355,3355,0
|
|
20240717,111600,133302675,3355,3355,3355,3355,1
|
|
20240717,111500,133299320,3355,3355,3355,3355,0
|
|
20240717,111400,133299320,3355,3355,3355,3355,0
|
|
20240717,111300,133299320,3355,3355,3355,3355,0
|
|
20240717,111200,133299320,3355,3355,3355,3355,0
|
|
20240717,111100,133299320,3355,3355,3355,3355,0
|
|
20240717,111000,133299320,3355,3355,3355,3355,0
|
|
20240717,110900,133299320,3355,3355,3355,3355,0
|
|
20240717,110800,133299320,3355,3355,3355,3355,0
|
|
20240717,110700,133299320,3355,3355,3355,3355,200
|
|
20240717,110600,132628320,3355,3355,3355,3355,2
|
|
20240717,110500,132621610,3355,3355,3355,3355,0
|
|
20240717,110400,132621610,3355,3355,3355,3355,0
|
|
20240717,110300,132621610,3355,3355,3355,3355,0
|
|
20240717,110200,132621610,3355,3355,3355,3355,0
|
|
20240717,110100,132621610,3355,3355,3355,3355,0
|
|
20240717,110000,132621610,3355,3355,3355,3355,0
|
|
20240717,105900,132621610,3355,3355,3355,3355,0
|
|
20240717,105800,132621610,3355,3355,3355,3355,0
|
|
20240717,105700,132621610,3355,3355,3355,3355,200
|
|
20240717,105600,131950610,3350,3350,3350,3350,0
|
|
20240717,105500,131950610,3350,3350,3350,3350,2
|
|
20240717,105400,131943910,3350,3350,3350,3350,0
|
|
20240717,105300,131943910,3350,3350,3350,3350,0
|
|
20240717,105200,131943910,3350,3350,3350,3350,75
|
|
20240717,105100,131692660,3355,3355,3355,3355,0
|
|
20240717,105000,131692660,3355,3355,3355,3355,2
|
|
20240717,104900,131685950,3350,3350,3350,3350,0
|
|
20240717,104800,131685950,3350,3350,3350,3350,0
|
|
20240717,104700,131685950,3350,3350,3350,3350,0
|
|
20240717,104600,131685950,3350,3350,3350,3350,0
|
|
20240717,104500,131685950,3350,3355,3355,3350,1419
|
|
20240717,104400,126925650,3355,3355,3355,3355,28
|
|
20240717,104300,126831710,3355,3350,3355,3350,7
|
|
20240717,104200,126808230,3355,3355,3355,3355,29
|
|
20240717,104100,126710935,3355,3355,3355,3355,0
|
|
20240717,104000,126710935,3355,3355,3355,3355,50
|
|
20240717,103900,126543185,3355,3355,3355,3355,0
|
|
20240717,103800,126543185,3355,3355,3355,3355,0
|
|
20240717,103700,126543185,3355,3355,3355,3355,1
|
|
20240717,103600,126539830,3350,3350,3350,3350,279
|
|
20240717,103500,125605180,3355,3355,3355,3355,0
|
|
20240717,103400,125605180,3355,3355,3355,3355,0
|
|
20240717,103300,125605180,3355,3355,3355,3355,0
|
|
20240717,103200,125605180,3355,3355,3355,3355,0
|
|
20240717,103100,125605180,3355,3355,3355,3355,0
|
|
20240717,103000,125605180,3355,3355,3355,3355,0
|
|
20240717,102900,125605180,3355,3355,3355,3355,1
|
|
20240717,102800,125601825,3350,3355,3355,3350,95
|
|
20240717,102700,125283545,3355,3355,3355,3355,0
|
|
20240717,102600,125283545,3355,3355,3355,3355,0
|
|
20240717,102500,125283545,3355,3350,3355,3350,4001
|
|
20240717,102400,111880190,3355,3355,3355,3355,10
|
|
20240717,102300,111846640,3355,3355,3355,3355,6
|
|
20240717,102200,111826510,3360,3360,3360,3360,9
|
|
20240717,102100,111796270,3360,3355,3360,3355,40
|
|
20240717,102000,111662060,3355,3355,3360,3355,202
|
|
20240717,101900,110984345,3360,3360,3360,3350,702
|
|
20240717,101800,108625635,3360,3355,3360,3355,39
|
|
20240717,101700,108494780,3360,3360,3360,3360,0
|
|
20240717,101600,108494780,3360,3360,3360,3360,1
|
|
20240717,101500,108491420,3360,3360,3360,3360,0
|
|
20240717,101400,108491420,3360,3360,3360,3360,0
|
|
20240717,101300,108491420,3360,3355,3360,3355,46
|
|
20240717,101200,108337085,3360,3360,3360,3360,0
|
|
20240717,101100,108337085,3360,3360,3360,3360,0
|
|
20240717,101000,108337085,3360,3360,3360,3360,3
|
|
20240717,100900,108327005,3355,3355,3360,3350,2120
|
|
20240717,100800,101224560,3355,3355,3355,3355,0
|
|
20240717,100700,101224560,3355,3355,3355,3355,100
|
|
20240717,100600,100889060,3355,3355,3355,3355,0
|
|
20240717,100500,100889060,3355,3355,3355,3355,0
|
|
20240717,100400,100889060,3355,3355,3355,3355,41
|
|
20240717,100300,100751505,3360,3355,3360,3355,519
|
|
20240717,100200,99010245,3355,3355,3355,3355,20
|
|
20240717,100100,98943145,3355,3355,3355,3350,2829
|
|
20240717,100000,89452315,3355,3355,3355,3355,0
|
|
20240717,095900,89452315,3355,3355,3355,3355,0
|
|
20240717,095800,89452315,3355,3355,3355,3355,1
|
|
20240717,095700,89448960,3355,3355,3355,3355,1
|
|
20240717,095600,89445605,3355,3355,3355,3355,629
|
|
20240717,095500,87335310,3350,3350,3350,3350,200
|
|
20240717,095400,86665310,3350,3355,3355,3350,314
|
|
20240717,095300,85613360,3350,3355,3355,3350,451
|
|
20240717,095200,84102505,3350,3350,3350,3350,2892
|
|
20240717,095100,74414305,3355,3355,3355,3355,0
|
|
20240717,095000,74414305,3355,3350,3355,3350,2158
|
|
20240717,094900,67185000,3350,3350,3350,3350,10403
|
|
20240717,094800,32334950,3350,3350,3350,3350,402
|
|
20240717,094700,30988250,3350,3350,3350,3350,137
|
|
20240717,094600,30529300,3355,3355,3355,3355,0
|
|
20240717,094500,30529300,3355,3350,3355,3350,3176
|
|
20240717,094400,19889695,3360,3355,3360,3350,31
|
|
20240717,094300,19785765,3360,3360,3360,3360,3
|
|
20240717,094200,19775685,3355,3355,3355,3355,99
|
|
20240717,094100,19443540,3360,3360,3360,3360,0
|
|
20240717,094000,19443540,3360,3360,3360,3360,0
|
|
20240717,093900,19443540,3360,3360,3360,3360,0
|
|
20240717,093800,19443540,3360,3360,3360,3360,0
|
|
20240717,093700,19443540,3360,3360,3360,3360,1
|
|
20240717,093600,19440180,3355,3355,3355,3355,555
|
|
20240717,093500,17578155,3355,3360,3360,3355,120
|
|
20240717,093400,17175455,3360,3360,3360,3360,51
|
|
20240717,093300,17004095,3360,3360,3360,3360,2
|
|
20240717,093200,16997375,3355,3355,3355,3355,313
|
|
20240717,093100,15947260,3360,3360,3360,3360,53
|
|
20240717,093000,15769180,3355,3355,3355,3355,0
|
|
20240717,092900,15769180,3355,3355,3355,3355,500
|
|
20240717,092800,14091680,3360,3360,3360,3360,50
|
|
20240717,092700,13923680,3360,3360,3360,3360,40
|
|
20240717,092600,13789280,3360,3360,3360,3360,40
|
|
20240717,092500,13654880,3355,3355,3355,3355,0
|
|
20240717,092400,13654880,3355,3355,3355,3355,0
|
|
20240717,092300,13654880,3355,3355,3355,3355,0
|
|
20240717,092200,13654880,3355,3355,3355,3355,0
|
|
20240717,092100,13654880,3355,3355,3355,3355,1578
|
|
20240717,092000,8360690,3360,3355,3360,3355,401
|
|
20240717,091900,7015330,3360,3360,3360,3360,0
|
|
20240717,091800,7015330,3360,3360,3360,3360,0
|
|
20240717,091700,7015330,3360,3360,3360,3360,200
|
|
20240717,091600,6343330,3360,3360,3360,3360,5
|
|
20240717,091500,6326530,3360,3360,3360,3360,0
|
|
20240717,091400,6326530,3360,3355,3360,3355,154
|
|
20240717,091300,5809830,3360,3360,3360,3360,0
|
|
20240717,091200,5809830,3360,3360,3360,3360,0
|
|
20240717,091100,5809830,3360,3360,3360,3360,2
|
|
20240717,091000,5803110,3360,3365,3365,3360,1498
|
|
20240717,090900,769825,3360,3365,3365,3360,14
|
|
20240717,090800,722735,3365,3365,3365,3365,0
|
|
20240717,090700,722735,3365,3365,3365,3365,0
|
|
20240717,090600,722735,3365,3365,3365,3365,0
|
|
20240717,090500,722735,3365,3365,3365,3365,27
|
|
20240717,090400,631880,3365,3365,3365,3365,9
|
|
20240717,090300,601595,3365,3365,3365,3365,48
|
|
20240717,090200,440075,3365,3365,3365,3365,0
|
|
20240717,090100,440075,3365,3365,3365,3365,0
|
|
20240717,090000,440075,3365,3360,3365,3350,131
|