626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192300,303486865,2230,2230,2230,2230,594
|
|
20240718,192200,303486865,2230,2230,2230,2230,0
|
|
20240718,192100,303486865,2230,2230,2230,2230,0
|
|
20240718,192000,303486865,2230,2230,2230,2230,0
|
|
20240718,191900,303486865,2230,2230,2230,2230,0
|
|
20240718,191800,303486865,2230,2230,2230,2230,0
|
|
20240718,191700,303486865,2230,2230,2230,2230,0
|
|
20240718,191600,303486865,2230,2230,2230,2230,0
|
|
20240718,191500,303486865,2230,2230,2230,2230,0
|
|
20240718,191400,303486865,2230,2230,2230,2230,0
|
|
20240718,191300,303486865,2230,2230,2230,2230,0
|
|
20240718,191200,303486865,2230,2230,2230,2230,0
|
|
20240718,191100,303486865,2230,2230,2230,2230,0
|
|
20240718,191000,303486865,2230,2230,2230,2230,0
|
|
20240718,190900,303486865,2230,2230,2230,2230,0
|
|
20240718,190800,303486865,2230,2230,2230,2230,0
|
|
20240718,190700,303486865,2230,2230,2230,2230,0
|
|
20240718,190600,303486865,2230,2230,2230,2230,0
|
|
20240718,190500,303486865,2230,2230,2230,2230,0
|
|
20240718,190400,303486865,2230,2230,2230,2230,0
|
|
20240718,190300,303486865,2230,2230,2230,2230,0
|
|
20240718,190200,303486865,2230,2230,2230,2230,0
|
|
20240718,190100,303486865,2230,2230,2230,2230,0
|
|
20240718,190000,303486865,2230,2230,2230,2230,0
|
|
20240718,185900,303486865,2230,2230,2230,2230,0
|
|
20240718,185800,303486865,2230,2230,2230,2230,0
|
|
20240718,185700,303486865,2230,2230,2230,2230,0
|
|
20240718,185600,303486865,2230,2230,2230,2230,0
|
|
20240718,185500,303486865,2230,2230,2230,2230,0
|
|
20240718,185400,303486865,2230,2230,2230,2230,0
|
|
20240718,185300,303486865,2230,2230,2230,2230,594
|
|
20240718,185200,303486865,2230,2230,2230,2230,0
|
|
20240718,185100,303486865,2230,2230,2230,2230,0
|
|
20240718,185000,303486865,2230,2230,2230,2230,0
|
|
20240718,184900,303486865,2230,2230,2230,2230,0
|
|
20240718,184800,303486865,2230,2230,2230,2230,0
|
|
20240718,184700,303486865,2230,2230,2230,2230,0
|
|
20240718,184600,303486865,2230,2230,2230,2230,0
|
|
20240718,184500,303486865,2230,2230,2230,2230,0
|
|
20240718,184400,303486865,2230,2230,2230,2230,0
|
|
20240718,184300,303486865,2230,2230,2230,2230,0
|
|
20240718,184200,303486865,2230,2230,2230,2230,0
|
|
20240718,184100,303486865,2230,2230,2230,2230,0
|
|
20240718,184000,303486865,2230,2230,2230,2230,0
|
|
20240718,183900,303486865,2230,2230,2230,2230,0
|
|
20240718,183800,303486865,2230,2230,2230,2230,0
|
|
20240718,183700,303486865,2230,2230,2230,2230,0
|
|
20240718,183600,303486865,2230,2230,2230,2230,0
|
|
20240718,183500,303486865,2230,2230,2230,2230,0
|
|
20240718,183400,303486865,2230,2230,2230,2230,0
|
|
20240718,183300,303486865,2230,2230,2230,2230,0
|
|
20240718,183200,303486865,2230,2230,2230,2230,0
|
|
20240718,183100,303486865,2230,2230,2230,2230,0
|
|
20240718,183000,303486865,2230,2230,2230,2230,0
|
|
20240718,182900,303486865,2230,2230,2230,2230,0
|
|
20240718,182800,303486865,2230,2230,2230,2230,0
|
|
20240718,182700,303486865,2230,2230,2230,2230,0
|
|
20240718,182600,303486865,2230,2230,2230,2230,0
|
|
20240718,182500,303486865,2230,2230,2230,2230,0
|
|
20240718,182400,303486865,2230,2230,2230,2230,0
|
|
20240718,182300,303486865,2230,2230,2230,2230,594
|
|
20240718,182200,303486865,2230,2230,2230,2230,0
|
|
20240718,182100,303486865,2230,2230,2230,2230,0
|
|
20240718,182000,303486865,2230,2230,2230,2230,0
|
|
20240718,181900,303486865,2230,2230,2230,2230,0
|
|
20240718,181800,303486865,2230,2230,2230,2230,0
|
|
20240718,181700,303486865,2230,2230,2230,2230,0
|
|
20240718,181600,303486865,2230,2230,2230,2230,0
|
|
20240718,181500,303486865,2230,2230,2230,2230,0
|
|
20240718,181400,303486865,2230,2230,2230,2230,0
|
|
20240718,181300,303486865,2230,2230,2230,2230,0
|
|
20240718,181200,303486865,2230,2230,2230,2230,0
|
|
20240718,181100,303486865,2230,2230,2230,2230,0
|
|
20240718,181000,303486865,2230,2230,2230,2230,0
|
|
20240718,180900,303486865,2230,2230,2230,2230,0
|
|
20240718,180800,303486865,2230,2230,2230,2230,0
|
|
20240718,180700,303486865,2230,2230,2230,2230,0
|
|
20240718,180600,303486865,2230,2230,2230,2230,0
|
|
20240718,180500,303486865,2230,2230,2230,2230,0
|
|
20240718,180400,303486865,2230,2230,2230,2230,0
|
|
20240718,180300,303486865,2230,2230,2230,2230,0
|
|
20240718,180200,303486865,2230,2230,2230,2230,0
|
|
20240718,180100,303486865,2230,2230,2230,2230,0
|
|
20240718,180000,303486865,2230,2230,2230,2230,0
|
|
20240718,175900,303486865,2230,2230,2230,2230,0
|
|
20240718,175800,303486865,2230,2230,2230,2230,0
|
|
20240718,175700,303486865,2230,2230,2230,2230,0
|
|
20240718,175600,303486865,2230,2230,2230,2230,0
|
|
20240718,175500,303486865,2230,2230,2230,2230,0
|
|
20240718,175400,303486865,2230,2230,2230,2230,0
|
|
20240718,175300,303486865,2230,2230,2230,2230,594
|
|
20240718,175200,303486865,2230,2230,2230,2230,0
|
|
20240718,175100,303486865,2230,2230,2230,2230,0
|
|
20240718,175000,303486865,2230,2230,2230,2230,0
|
|
20240718,174900,303486865,2230,2230,2230,2230,0
|
|
20240718,174800,303486865,2230,2230,2230,2230,0
|
|
20240718,174700,303486865,2230,2230,2230,2230,0
|
|
20240718,174600,303486865,2230,2230,2230,2230,0
|
|
20240718,174500,303486865,2230,2230,2230,2230,0
|
|
20240718,174400,303486865,2230,2230,2230,2230,0
|
|
20240718,174300,303486865,2230,2230,2230,2230,0
|
|
20240718,174200,303486865,2230,2230,2230,2230,0
|
|
20240718,174100,303486865,2230,2230,2230,2230,0
|
|
20240718,174000,303486865,2230,2230,2230,2230,0
|
|
20240718,173900,303486865,2230,2230,2230,2230,0
|
|
20240718,173800,303486865,2230,2230,2230,2230,0
|
|
20240718,173700,303486865,2230,2230,2230,2230,0
|
|
20240718,173600,303486865,2230,2230,2230,2230,0
|
|
20240718,173500,303486865,2230,2230,2230,2230,0
|
|
20240718,173400,303486865,2230,2230,2230,2230,0
|
|
20240718,173300,303486865,2230,2230,2230,2230,0
|
|
20240718,173200,303486865,2230,2230,2230,2230,0
|
|
20240718,173100,303486865,2230,2230,2230,2230,0
|
|
20240718,173000,303486865,2230,2230,2230,2230,0
|
|
20240718,172900,303486865,2230,2230,2230,2230,0
|
|
20240718,172800,303486865,2230,2230,2230,2230,0
|
|
20240718,172700,303486865,2230,2230,2230,2230,0
|
|
20240718,172600,303486865,2230,2230,2230,2230,0
|
|
20240718,172500,303486865,2230,2230,2230,2230,0
|
|
20240718,172400,303486865,2230,2230,2230,2230,0
|
|
20240718,172300,303486865,2230,2230,2230,2230,594
|
|
20240718,172200,303486865,2230,2230,2230,2230,0
|
|
20240718,172100,303486865,2230,2230,2230,2230,0
|
|
20240718,172000,303486865,2230,2230,2230,2230,0
|
|
20240718,171900,303486865,2230,2230,2230,2230,0
|
|
20240718,171800,303486865,2230,2230,2230,2230,0
|
|
20240718,171700,303486865,2230,2230,2230,2230,0
|
|
20240718,171600,303486865,2230,2230,2230,2230,0
|
|
20240718,171500,303486865,2230,2230,2230,2230,0
|
|
20240718,171400,303486865,2230,2230,2230,2230,0
|
|
20240718,171300,303486865,2230,2230,2230,2230,0
|
|
20240718,171200,303486865,2230,2230,2230,2230,0
|
|
20240718,171100,303486865,2230,2230,2230,2230,0
|
|
20240718,171000,303486865,2230,2230,2230,2230,0
|
|
20240718,170900,303486865,2230,2230,2230,2230,0
|
|
20240718,170800,303486865,2230,2230,2230,2230,0
|
|
20240718,170700,303486865,2230,2230,2230,2230,0
|
|
20240718,170600,303486865,2230,2230,2230,2230,0
|
|
20240718,170500,303486865,2230,2230,2230,2230,0
|
|
20240718,170400,303486865,2230,2230,2230,2230,0
|
|
20240718,170300,303486865,2230,2230,2230,2230,0
|
|
20240718,170200,303486865,2230,2230,2230,2230,0
|
|
20240718,170100,303486865,2230,2230,2230,2230,0
|
|
20240718,170000,303486865,2230,2230,2230,2230,0
|
|
20240718,165900,303486865,2230,2230,2230,2230,0
|
|
20240718,165800,303486865,2230,2230,2230,2230,0
|
|
20240718,165700,303486865,2230,2230,2230,2230,0
|
|
20240718,165600,303486865,2230,2230,2230,2230,0
|
|
20240718,165500,303486865,2230,2230,2230,2230,0
|
|
20240718,165400,303486865,2230,2230,2230,2230,0
|
|
20240718,165300,303486865,2230,2230,2230,2230,594
|
|
20240718,165200,303486865,2230,2230,2230,2230,0
|
|
20240718,165100,303486865,2230,2230,2230,2230,0
|
|
20240718,165000,303486865,2230,2230,2230,2230,0
|
|
20240718,164900,303486865,2230,2230,2230,2230,0
|
|
20240718,164800,303486865,2230,2230,2230,2230,0
|
|
20240718,164700,303486865,2230,2230,2230,2230,0
|
|
20240718,164600,303486865,2230,2230,2230,2230,0
|
|
20240718,164500,303486865,2230,2230,2230,2230,0
|
|
20240718,164400,303486865,2230,2230,2230,2230,0
|
|
20240718,164300,303486865,2230,2230,2230,2230,0
|
|
20240718,164200,303486865,2230,2230,2230,2230,0
|
|
20240718,164100,303486865,2230,2230,2230,2230,0
|
|
20240718,164000,303486865,2230,2230,2230,2230,0
|
|
20240718,163900,303486865,2230,2230,2230,2230,0
|
|
20240718,163800,303486865,2230,2230,2230,2230,0
|
|
20240718,163700,303486865,2230,2230,2230,2230,0
|
|
20240718,163600,303486865,2230,2230,2230,2230,0
|
|
20240718,163500,303486865,2230,2230,2230,2230,0
|
|
20240718,163400,303486865,2230,2230,2230,2230,0
|
|
20240718,163300,303486865,2230,2230,2230,2230,0
|
|
20240718,163200,303486865,2230,2230,2230,2230,0
|
|
20240718,163100,303486865,2230,2230,2230,2230,0
|
|
20240718,163000,303486865,2230,2230,2230,2230,0
|
|
20240718,162900,303486865,2230,2230,2230,2230,0
|
|
20240718,162800,303486865,2230,2230,2230,2230,0
|
|
20240718,162700,303486865,2230,2230,2230,2230,0
|
|
20240718,162600,303486865,2230,2230,2230,2230,0
|
|
20240718,162500,303486865,2230,2230,2230,2230,0
|
|
20240718,162400,303486865,2230,2230,2230,2230,0
|
|
20240718,162300,303486865,2230,2230,2230,2230,594
|
|
20240718,162200,303486865,2230,2230,2230,2230,0
|
|
20240718,162100,303486865,2230,2230,2230,2230,0
|
|
20240718,162000,303486865,2230,2230,2230,2230,0
|
|
20240718,161900,303486865,2230,2230,2230,2230,0
|
|
20240718,161800,303486865,2230,2230,2230,2230,0
|
|
20240718,161700,303486865,2230,2230,2230,2230,0
|
|
20240718,161600,303486865,2230,2230,2230,2230,0
|
|
20240718,161500,303486865,2230,2230,2230,2230,0
|
|
20240718,161400,303486865,2230,2230,2230,2230,0
|
|
20240718,161300,303486865,2230,2230,2230,2230,0
|
|
20240718,161200,303486865,2230,2230,2230,2230,0
|
|
20240718,161100,303486865,2230,2230,2230,2230,0
|
|
20240718,161000,303486865,2230,2230,2230,2230,0
|
|
20240718,160900,303486865,2230,2230,2230,2230,0
|
|
20240718,160800,303486865,2230,2230,2230,2230,0
|
|
20240718,160700,303486865,2230,2230,2230,2230,0
|
|
20240718,160600,303486865,2230,2230,2230,2230,0
|
|
20240718,160500,303486865,2230,2230,2230,2230,0
|
|
20240718,160400,303486865,2230,2230,2230,2230,0
|
|
20240718,160300,303486865,2230,2230,2230,2230,0
|
|
20240718,160200,303486865,2230,2230,2230,2230,0
|
|
20240718,160100,303486865,2230,2230,2230,2230,0
|
|
20240718,160000,303486865,2230,2230,2230,2230,0
|
|
20240718,155900,303486865,2230,2230,2230,2230,0
|
|
20240718,155800,303486865,2230,2230,2230,2230,0
|
|
20240718,155700,303486865,2230,2230,2230,2230,0
|
|
20240718,155600,303486865,2230,2230,2230,2230,0
|
|
20240718,155500,303486865,2230,2230,2230,2230,0
|
|
20240718,155400,303486865,2230,2230,2230,2230,0
|
|
20240718,155300,303486865,2230,2230,2230,2230,594
|
|
20240718,155200,303486865,2230,2230,2230,2230,0
|
|
20240718,155100,303486865,2230,2230,2230,2230,0
|
|
20240718,155000,303486865,2230,2230,2230,2230,0
|
|
20240718,154900,303486865,2230,2230,2230,2230,0
|
|
20240718,154800,303486865,2230,2230,2230,2230,0
|
|
20240718,154700,303486865,2230,2230,2230,2230,0
|
|
20240718,154600,303486865,2230,2230,2230,2230,0
|
|
20240718,154500,303486865,2230,2230,2230,2230,0
|
|
20240718,154400,303486865,2230,2230,2230,2230,0
|
|
20240718,154300,303486865,2230,2230,2230,2230,0
|
|
20240718,154200,303486865,2230,2230,2230,2230,0
|
|
20240718,154100,303486865,2230,2230,2230,2230,0
|
|
20240718,154000,303486865,2230,2230,2230,2230,0
|
|
20240718,153900,303486865,2230,2230,2230,2230,0
|
|
20240718,153800,303486865,2230,2230,2230,2230,0
|
|
20240718,153700,303486865,2230,2230,2230,2230,0
|
|
20240718,153600,303486865,2230,2230,2230,2230,0
|
|
20240718,153500,303486865,2230,2230,2230,2230,0
|
|
20240718,153400,303486865,2230,2230,2230,2230,0
|
|
20240718,153300,303486865,2230,2230,2230,2230,0
|
|
20240718,153200,303486865,2230,2230,2230,2230,0
|
|
20240718,153100,303486865,2230,2230,2230,2230,0
|
|
20240718,153000,303486865,2230,2230,2230,2230,594
|
|
20240718,152900,302162245,2235,2235,2235,2235,0
|
|
20240718,152800,302162245,2235,2235,2235,2235,0
|
|
20240718,152700,302162245,2235,2235,2235,2235,0
|
|
20240718,152600,302162245,2235,2235,2235,2235,0
|
|
20240718,152500,302162245,2235,2235,2235,2235,0
|
|
20240718,152400,302162245,2235,2235,2235,2235,0
|
|
20240718,152300,302162245,2235,2235,2235,2235,0
|
|
20240718,152200,302162245,2235,2235,2235,2235,0
|
|
20240718,152100,302162245,2235,2235,2235,2235,0
|
|
20240718,152000,302162245,2235,2235,2235,2235,0
|
|
20240718,151900,302162245,2235,2235,2235,2225,11
|
|
20240718,151800,302137700,2235,2230,2235,2225,229
|
|
20240718,151700,301627125,2230,2225,2230,2225,27
|
|
20240718,151600,301566975,2230,2230,2230,2230,103
|
|
20240718,151500,301337285,2230,2230,2230,2230,0
|
|
20240718,151400,301337285,2230,2230,2230,2230,0
|
|
20240718,151300,301337285,2230,2230,2230,2230,0
|
|
20240718,151200,301337285,2230,2230,2230,2230,201
|
|
20240718,151100,300889055,2220,2225,2225,2220,1554
|
|
20240718,151000,297435190,2225,2225,2225,2225,636
|
|
20240718,150900,296020090,2230,2225,2230,2225,271
|
|
20240718,150800,295417105,2230,2230,2230,2230,0
|
|
20240718,150700,295417105,2230,2230,2230,2230,3
|
|
20240718,150600,295410415,2225,2225,2225,2225,99
|
|
20240718,150500,295190140,2225,2220,2230,2220,71
|
|
20240718,150400,295032360,2220,2220,2220,2220,28
|
|
20240718,150300,294970200,2220,2220,2220,2220,0
|
|
20240718,150200,294970200,2220,2220,2220,2220,0
|
|
20240718,150100,294970200,2220,2220,2220,2220,0
|
|
20240718,150000,294970200,2220,2220,2220,2220,0
|
|
20240718,145900,294970200,2220,2220,2220,2220,0
|
|
20240718,145800,294970200,2220,2220,2220,2220,0
|
|
20240718,145700,294970200,2220,2220,2220,2220,0
|
|
20240718,145600,294970200,2220,2220,2220,2220,310
|
|
20240718,145500,294282000,2215,2220,2220,2215,762
|
|
20240718,145400,292590680,2230,2230,2230,2230,4
|
|
20240718,145300,292581760,2215,2215,2215,2215,0
|
|
20240718,145200,292581760,2215,2215,2215,2215,0
|
|
20240718,145100,292581760,2215,2215,2215,2215,1
|
|
20240718,145000,292579545,2215,2225,2225,2215,1957
|
|
20240718,144900,288244200,2230,2230,2230,2230,11
|
|
20240718,144800,288219670,2225,2225,2225,2220,1591
|
|
20240718,144700,284679705,2220,2225,2225,2220,8
|
|
20240718,144600,284661930,2225,2225,2225,2220,34
|
|
20240718,144500,284586430,2220,2220,2225,2220,3
|
|
20240718,144400,284579765,2225,2220,2225,2220,5
|
|
20240718,144300,284568655,2215,2220,2220,2215,90
|
|
20240718,144200,284369250,2225,2225,2225,2225,6
|
|
20240718,144100,284355900,2225,2225,2225,2225,2
|
|
20240718,144000,284351450,2215,2225,2225,2215,620
|
|
20240718,143900,282976845,2225,2225,2225,2220,2508
|
|
20240718,143800,277409045,2225,2225,2225,2225,6
|
|
20240718,143700,277395695,2225,2225,2225,2225,17
|
|
20240718,143600,277357870,2225,2225,2225,2220,1011
|
|
20240718,143500,275113395,2225,2220,2225,2220,1092
|
|
20240718,143400,272689145,2225,2225,2225,2225,8
|
|
20240718,143300,272671345,2225,2225,2225,2225,4
|
|
20240718,143200,272662445,2220,2220,2220,2220,250
|
|
20240718,143100,272107445,2225,2225,2225,2225,1
|
|
20240718,143000,272105220,2225,2225,2225,2225,16
|
|
20240718,142900,272069620,2225,2225,2225,2225,1
|
|
20240718,142800,272067395,2225,2225,2225,2225,56
|
|
20240718,142700,271942795,2220,2220,2225,2220,2102
|
|
20240718,142600,267276345,2225,2220,2225,2220,2176
|
|
20240718,142500,262445620,2220,2220,2220,2220,0
|
|
20240718,142400,262445620,2220,2220,2220,2220,9
|
|
20240718,142300,262425640,2220,2220,2220,2220,0
|
|
20240718,142200,262425640,2220,2220,2220,2220,0
|
|
20240718,142100,262425640,2220,2220,2220,2220,0
|
|
20240718,142000,262425640,2220,2225,2225,2220,2417
|
|
20240718,141900,257059425,2230,2230,2230,2230,0
|
|
20240718,141800,257059425,2230,2230,2230,2230,0
|
|
20240718,141700,257059425,2230,2230,2230,2230,20
|
|
20240718,141600,257014825,2230,2230,2230,2230,1
|
|
20240718,141500,257012595,2230,2220,2230,2220,82
|
|
20240718,141400,256830525,2220,2220,2220,2220,0
|
|
20240718,141300,256830525,2220,2225,2225,2220,2630
|
|
20240718,141200,250987840,2225,2225,2225,2225,0
|
|
20240718,141100,250987840,2225,2225,2225,2225,3000
|
|
20240718,141000,244312840,2230,2230,2230,2230,438
|
|
20240718,140900,243336100,2235,2235,2235,2235,0
|
|
20240718,140800,243336100,2235,2235,2235,2235,1
|
|
20240718,140700,243333865,2235,2235,2235,2235,1
|
|
20240718,140600,243331630,2235,2235,2235,2235,0
|
|
20240718,140500,243331630,2235,2235,2235,2235,1
|
|
20240718,140400,243329395,2235,2235,2235,2235,2
|
|
20240718,140300,243324925,2235,2235,2235,2235,0
|
|
20240718,140200,243324925,2235,2235,2235,2235,0
|
|
20240718,140100,243324925,2235,2235,2235,2235,1
|
|
20240718,140000,243322690,2225,2225,2225,2225,0
|
|
20240718,135900,243322690,2225,2225,2225,2225,0
|
|
20240718,135800,243322690,2225,2230,2230,2225,460
|
|
20240718,135700,242299090,2235,2235,2235,2235,10
|
|
20240718,135600,242276740,2230,2230,2230,2230,5
|
|
20240718,135500,242265590,2240,2240,2240,2240,1
|
|
20240718,135400,242263350,2240,2240,2240,2230,4
|
|
20240718,135300,242254400,2240,2230,2240,2230,91
|
|
20240718,135200,242051460,2240,2240,2240,2240,0
|
|
20240718,135100,242051460,2240,2240,2240,2240,0
|
|
20240718,135000,242051460,2240,2230,2240,2230,301
|
|
20240718,134900,241380220,2240,2240,2240,2240,1
|
|
20240718,134800,241377980,2240,2235,2240,2235,12
|
|
20240718,134700,241351150,2235,2235,2235,2235,0
|
|
20240718,134600,241351150,2235,2235,2235,2235,0
|
|
20240718,134500,241351150,2235,2230,2235,2230,16
|
|
20240718,134400,241315465,2240,2240,2240,2240,25
|
|
20240718,134300,241259465,2240,2240,2240,2240,62
|
|
20240718,134200,241120585,2235,2235,2235,2235,117
|
|
20240718,134100,240859090,2235,2235,2235,2235,30
|
|
20240718,134000,240792040,2235,2235,2235,2235,0
|
|
20240718,133900,240792040,2235,2235,2235,2235,0
|
|
20240718,133800,240792040,2235,2235,2235,2235,0
|
|
20240718,133700,240792040,2235,2235,2235,2235,0
|
|
20240718,133600,240792040,2235,2235,2235,2235,44
|
|
20240718,133500,240693700,2235,2235,2235,2235,2
|
|
20240718,133400,240689230,2230,2230,2230,2230,0
|
|
20240718,133300,240689230,2230,2230,2230,2230,0
|
|
20240718,133200,240689230,2230,2230,2230,2230,0
|
|
20240718,133100,240689230,2230,2230,2230,2230,30
|
|
20240718,133000,240622330,2230,2230,2230,2230,0
|
|
20240718,132900,240622330,2230,2230,2230,2230,807
|
|
20240718,132800,238822720,2230,2230,2230,2230,0
|
|
20240718,132700,238822720,2230,2230,2230,2225,495
|
|
20240718,132600,237720815,2230,2230,2230,2230,0
|
|
20240718,132500,237720815,2230,2230,2230,2230,0
|
|
20240718,132400,237720815,2230,2230,2230,2230,0
|
|
20240718,132300,237720815,2230,2230,2230,2230,0
|
|
20240718,132200,237720815,2230,2230,2230,2230,145
|
|
20240718,132100,237397465,2230,2230,2230,2230,605
|
|
20240718,132000,236048315,2235,2235,2235,2235,0
|
|
20240718,131900,236048315,2235,2235,2235,2235,0
|
|
20240718,131800,236048315,2235,2235,2235,2235,0
|
|
20240718,131700,236048315,2235,2235,2235,2235,0
|
|
20240718,131600,236048315,2235,2235,2235,2235,6
|
|
20240718,131500,236034905,2230,2230,2230,2230,1050
|
|
20240718,131400,233693405,2230,2230,2230,2230,5
|
|
20240718,131300,233682255,2230,2230,2230,2230,0
|
|
20240718,131200,233682255,2230,2230,2230,2230,0
|
|
20240718,131100,233682255,2230,2230,2230,2230,0
|
|
20240718,131000,233682255,2230,2230,2230,2230,1571
|
|
20240718,130900,230178925,2230,2230,2230,2230,200
|
|
20240718,130800,229732925,2230,2230,2230,2230,0
|
|
20240718,130700,229732925,2230,2230,2230,2230,0
|
|
20240718,130600,229732925,2230,2230,2230,2230,2
|
|
20240718,130500,229728465,2230,2230,2230,2230,1
|
|
20240718,130400,229726235,2230,2230,2230,2230,0
|
|
20240718,130300,229726235,2230,2230,2230,2230,0
|
|
20240718,130200,229726235,2230,2230,2230,2230,12
|
|
20240718,130100,229699475,2230,2230,2230,2230,100
|
|
20240718,130000,229476475,2230,2230,2230,2230,0
|
|
20240718,125900,229476475,2230,2230,2230,2230,0
|
|
20240718,125800,229476475,2230,2230,2230,2230,3
|
|
20240718,125700,229469785,2230,2230,2230,2230,1
|
|
20240718,125600,229467555,2230,2230,2230,2230,500
|
|
20240718,125500,228352555,2230,2230,2230,2230,3
|
|
20240718,125400,228345865,2230,2230,2230,2230,0
|
|
20240718,125300,228345865,2230,2230,2230,2230,0
|
|
20240718,125200,228345865,2230,2230,2230,2230,0
|
|
20240718,125100,228345865,2230,2230,2230,2230,0
|
|
20240718,125000,228345865,2230,2230,2230,2230,0
|
|
20240718,124900,228345865,2230,2230,2230,2230,0
|
|
20240718,124800,228345865,2230,2230,2230,2230,0
|
|
20240718,124700,228345865,2230,2230,2230,2230,0
|
|
20240718,124600,228345865,2230,2230,2230,2230,45
|
|
20240718,124500,228245515,2230,2230,2230,2230,2
|
|
20240718,124400,228241055,2230,2230,2230,2230,51
|
|
20240718,124300,228127325,2225,2230,2230,2225,5
|
|
20240718,124200,228116195,2230,2230,2230,2230,0
|
|
20240718,124100,228116195,2230,2230,2230,2230,0
|
|
20240718,124000,228116195,2230,2230,2230,2230,0
|
|
20240718,123900,228116195,2230,2230,2230,2230,2
|
|
20240718,123800,228111735,2230,2230,2230,2230,22
|
|
20240718,123700,228062675,2225,2225,2230,2225,172
|
|
20240718,123600,227679965,2225,2230,2230,2225,877
|
|
20240718,123500,225726625,2230,2230,2230,2230,0
|
|
20240718,123400,225726625,2230,2230,2230,2230,0
|
|
20240718,123300,225726625,2230,2230,2230,2230,0
|
|
20240718,123200,225726625,2230,2230,2230,2230,10
|
|
20240718,123100,225704325,2235,2235,2235,2235,0
|
|
20240718,123000,225704325,2235,2235,2235,2235,0
|
|
20240718,122900,225704325,2235,2235,2235,2235,0
|
|
20240718,122800,225704325,2235,2235,2235,2235,2
|
|
20240718,122700,225699855,2230,2230,2230,2230,0
|
|
20240718,122600,225699855,2230,2230,2230,2230,100
|
|
20240718,122500,225476855,2225,2225,2225,2225,0
|
|
20240718,122400,225476855,2225,2225,2225,2225,500
|
|
20240718,122300,224364355,2220,2220,2220,2220,0
|
|
20240718,122200,224364355,2220,2220,2220,2220,0
|
|
20240718,122100,224364355,2220,2220,2220,2220,0
|
|
20240718,122000,224364355,2220,2220,2220,2220,0
|
|
20240718,121900,224364355,2220,2220,2220,2220,0
|
|
20240718,121800,224364355,2220,2220,2220,2220,0
|
|
20240718,121700,224364355,2220,2225,2225,2220,4430
|
|
20240718,121600,214523860,2225,2230,2230,2225,4429
|
|
20240718,121500,204669070,2240,2230,2240,2230,113
|
|
20240718,121400,204416630,2235,2235,2235,2235,32
|
|
20240718,121300,204345110,2235,2235,2235,2235,0
|
|
20240718,121200,204345110,2235,2235,2235,2235,0
|
|
20240718,121100,204345110,2235,2235,2235,2235,0
|
|
20240718,121000,204345110,2235,2235,2235,2235,0
|
|
20240718,120900,204345110,2235,2235,2235,2235,0
|
|
20240718,120800,204345110,2235,2235,2235,2235,0
|
|
20240718,120700,204345110,2235,2235,2235,2235,0
|
|
20240718,120600,204345110,2235,2235,2235,2235,0
|
|
20240718,120500,204345110,2235,2235,2235,2235,1
|
|
20240718,120400,204342875,2240,2240,2240,2240,10
|
|
20240718,120300,204320475,2240,2240,2240,2240,0
|
|
20240718,120200,204320475,2240,2240,2240,2240,0
|
|
20240718,120100,204320475,2240,2240,2240,2240,0
|
|
20240718,120000,204320475,2240,2240,2240,2240,0
|
|
20240718,115900,204320475,2240,2240,2240,2240,0
|
|
20240718,115800,204320475,2240,2240,2240,2240,0
|
|
20240718,115700,204320475,2240,2240,2240,2240,0
|
|
20240718,115600,204320475,2240,2240,2240,2240,19
|
|
20240718,115500,204277915,2240,2230,2240,2225,1255
|
|
20240718,115400,201485455,2240,2240,2240,2240,2
|
|
20240718,115300,201480975,2230,2235,2235,2230,65
|
|
20240718,115200,201336020,2240,2235,2240,2235,3
|
|
20240718,115100,201329310,2235,2235,2235,2235,13
|
|
20240718,115000,201300255,2240,2240,2240,2240,20
|
|
20240718,114900,201255455,2240,2240,2240,2240,4
|
|
20240718,114800,201246495,2240,2240,2240,2240,10
|
|
20240718,114700,201224095,2240,2230,2240,2230,403
|
|
20240718,114600,200325375,2230,2240,2240,2230,1201
|
|
20240718,114500,197647040,2235,2235,2235,2235,0
|
|
20240718,114400,197647040,2235,2235,2235,2235,0
|
|
20240718,114300,197647040,2235,2235,2235,2235,1
|
|
20240718,114200,197644805,2240,2240,2240,2240,205
|
|
20240718,114100,197185605,2235,2235,2235,2235,0
|
|
20240718,114000,197185605,2235,2235,2235,2235,0
|
|
20240718,113900,197185605,2235,2235,2235,2235,600
|
|
20240718,113800,195844605,2240,2240,2240,2240,0
|
|
20240718,113700,195844605,2240,2240,2240,2240,0
|
|
20240718,113600,195844605,2240,2240,2240,2240,105
|
|
20240718,113500,195609405,2240,2240,2240,2240,100
|
|
20240718,113400,195385405,2240,2240,2240,2240,220
|
|
20240718,113300,194892605,2240,2240,2240,2240,30
|
|
20240718,113200,194825405,2240,2240,2240,2240,250
|
|
20240718,113100,194265405,2240,2240,2240,2240,424
|
|
20240718,113000,193315645,2240,2240,2240,2240,0
|
|
20240718,112900,193315645,2240,2240,2240,2240,1
|
|
20240718,112800,193313405,2230,2235,2235,2230,178
|
|
20240718,112700,192916105,2240,2240,2240,2240,1
|
|
20240718,112600,192913865,2240,2240,2240,2240,178
|
|
20240718,112500,192515145,2245,2245,2245,2245,1
|
|
20240718,112400,192512900,2245,2240,2245,2240,2444
|
|
20240718,112300,187031835,2235,2235,2235,2235,0
|
|
20240718,112200,187031835,2235,2235,2235,2235,50
|
|
20240718,112100,186920085,2235,2235,2235,2235,0
|
|
20240718,112000,186920085,2235,2235,2235,2235,0
|
|
20240718,111900,186920085,2235,2235,2235,2235,0
|
|
20240718,111800,186920085,2235,2235,2235,2235,500
|
|
20240718,111700,185802585,2235,2230,2235,2230,301
|
|
20240718,111600,185131350,2235,2240,2240,2235,2
|
|
20240718,111500,185126875,2235,2235,2235,2235,2877
|
|
20240718,111400,178696780,2235,2240,2240,2235,2
|
|
20240718,111300,178692305,2240,2240,2240,2240,0
|
|
20240718,111200,178692305,2240,2240,2240,2240,1
|
|
20240718,111100,178690065,2240,2240,2240,2240,2
|
|
20240718,111000,178685585,2240,2240,2240,2240,1
|
|
20240718,110900,178683345,2240,2240,2240,2240,0
|
|
20240718,110800,178683345,2240,2240,2240,2240,10
|
|
20240718,110700,178660945,2245,2245,2245,2245,0
|
|
20240718,110600,178660945,2245,2245,2245,2245,0
|
|
20240718,110500,178660945,2245,2240,2245,2240,1001
|
|
20240718,110400,176418700,2240,2235,2240,2235,1752
|
|
20240718,110300,172502960,2235,2235,2235,2235,0
|
|
20240718,110200,172502960,2235,2235,2235,2235,0
|
|
20240718,110100,172502960,2235,2235,2235,2235,0
|
|
20240718,110000,172502960,2235,2235,2235,2235,0
|
|
20240718,105900,172502960,2235,2235,2235,2235,0
|
|
20240718,105800,172502960,2235,2235,2235,2235,51
|
|
20240718,105700,172388975,2235,2235,2235,2235,3
|
|
20240718,105600,172382270,2230,2230,2230,2230,0
|
|
20240718,105500,172382270,2230,2230,2230,2230,100
|
|
20240718,105400,172159270,2235,2235,2235,2235,0
|
|
20240718,105300,172159270,2235,2235,2235,2235,718
|
|
20240718,105200,170554540,2235,2235,2235,2235,3
|
|
20240718,105100,170547835,2235,2235,2235,2235,0
|
|
20240718,105000,170547835,2235,2235,2235,2235,1002
|
|
20240718,104900,168308365,2235,2235,2235,2235,0
|
|
20240718,104800,168308365,2235,2235,2235,2235,894
|
|
20240718,104700,166310275,2235,2235,2235,2235,0
|
|
20240718,104600,166310275,2235,2235,2235,2235,0
|
|
20240718,104500,166310275,2235,2235,2235,2235,0
|
|
20240718,104400,166310275,2235,2235,2235,2235,0
|
|
20240718,104300,166310275,2235,2235,2235,2235,0
|
|
20240718,104200,166310275,2235,2235,2235,2235,0
|
|
20240718,104100,166310275,2235,2235,2235,2235,0
|
|
20240718,104000,166310275,2235,2235,2235,2235,0
|
|
20240718,103900,166310275,2235,2235,2235,2235,0
|
|
20240718,103800,166310275,2235,2235,2235,2235,302
|
|
20240718,103700,165635305,2235,2235,2235,2235,2
|
|
20240718,103600,165630835,2235,2235,2235,2235,0
|
|
20240718,103500,165630835,2235,2235,2235,2235,0
|
|
20240718,103400,165630835,2235,2235,2235,2235,2
|
|
20240718,103300,165626365,2235,2235,2235,2235,0
|
|
20240718,103200,165626365,2235,2230,2235,2230,216
|
|
20240718,103100,165144680,2230,2230,2230,2230,2
|
|
20240718,103000,165140220,2230,2230,2230,2230,0
|
|
20240718,102900,165140220,2230,2230,2230,2230,0
|
|
20240718,102800,165140220,2230,2230,2230,2230,0
|
|
20240718,102700,165140220,2230,2230,2230,2230,2
|
|
20240718,102600,165135760,2225,2230,2230,2225,44
|
|
20240718,102500,165037790,2230,2230,2230,2230,1
|
|
20240718,102400,165035560,2230,2230,2230,2230,0
|
|
20240718,102300,165035560,2230,2230,2230,2230,0
|
|
20240718,102200,165035560,2230,2230,2230,2230,0
|
|
20240718,102100,165035560,2230,2230,2230,2230,3
|
|
20240718,102000,165028870,2230,2230,2230,2230,1001
|
|
20240718,101900,162796640,2230,2230,2230,2230,0
|
|
20240718,101800,162796640,2230,2230,2230,2230,0
|
|
20240718,101700,162796640,2230,2230,2230,2230,0
|
|
20240718,101600,162796640,2230,2230,2230,2230,501
|
|
20240718,101500,161679410,2230,2230,2230,2230,2
|
|
20240718,101400,161674950,2230,2225,2230,2225,166
|
|
20240718,101300,161305570,2225,2230,2230,2225,6895
|
|
20240718,101200,145963550,2230,2230,2230,2230,3406
|
|
20240718,101100,138368170,2230,2230,2230,2230,11
|
|
20240718,101000,138343640,2230,2230,2230,2230,1
|
|
20240718,100900,138341410,2230,2225,2230,2225,138
|
|
20240718,100800,138034345,2230,2230,2230,2225,3658
|
|
20240718,100700,129895255,2235,2235,2235,2235,2
|
|
20240718,100600,129890785,2230,2230,2235,2230,1749
|
|
20240718,100500,125990500,2235,2235,2235,2235,1
|
|
20240718,100400,125988265,2235,2230,2235,2230,35
|
|
20240718,100300,125910050,2235,2235,2235,2235,1
|
|
20240718,100200,125907815,2235,2235,2235,2235,350
|
|
20240718,100100,125125565,2235,2235,2235,2235,539
|
|
20240718,100000,123920900,2235,2230,2235,2230,23
|
|
20240718,095900,123869595,2235,2235,2235,2235,0
|
|
20240718,095800,123869595,2235,2235,2235,2235,83
|
|
20240718,095700,123684090,2235,2235,2235,2235,36
|
|
20240718,095600,123603630,2235,2225,2235,2225,10
|
|
20240718,095500,123581290,2225,2225,2225,2225,10
|
|
20240718,095400,123559040,2225,2225,2225,2225,1309
|
|
20240718,095300,120646515,2220,2220,2220,2220,10
|
|
20240718,095200,120624315,2220,2220,2220,2220,630
|
|
20240718,095100,119225715,2220,2225,2225,2220,1392
|
|
20240718,095000,116135285,2225,2225,2225,2225,981
|
|
20240718,094900,113952560,2225,2235,2235,2225,1178
|
|
20240718,094800,111331440,2235,2235,2235,2230,602
|
|
20240718,094700,109988510,2235,2235,2235,2225,349
|
|
20240718,094600,109210185,2235,2235,2235,2235,210
|
|
20240718,094500,108740835,2230,2230,2235,2230,262
|
|
20240718,094400,108156535,2230,2230,2230,2230,1119
|
|
20240718,094300,105661165,2230,2230,2230,2230,15
|
|
20240718,094200,105627715,2225,2230,2230,2225,38
|
|
20240718,094100,105543110,2230,2230,2230,2230,141
|
|
20240718,094000,105228680,2230,2225,2230,2225,265
|
|
20240718,093900,104639005,2225,2225,2225,2220,3819
|
|
20240718,093800,96141735,2225,2220,2225,2220,566
|
|
20240718,093700,94882690,2225,2225,2225,2220,1517
|
|
20240718,093600,91514875,2225,2225,2225,2220,22
|
|
20240718,093500,91465980,2225,2225,2225,2225,905
|
|
20240718,093400,89452355,2225,2225,2225,2225,0
|
|
20240718,093300,89452355,2225,2225,2225,2225,0
|
|
20240718,093200,89452355,2225,2225,2225,2225,8
|
|
20240718,093100,89434555,2225,2215,2225,2215,202
|
|
20240718,093000,88987095,2225,2225,2225,2225,41
|
|
20240718,092900,88895870,2225,2225,2225,2225,0
|
|
20240718,092800,88895870,2225,2220,2225,2215,2118
|
|
20240718,092700,84198380,2220,2225,2225,2220,1105
|
|
20240718,092600,81745255,2220,2220,2220,2220,675
|
|
20240718,092500,80246755,2225,2225,2225,2215,4737
|
|
20240718,092400,69722805,2225,2225,2225,2220,1436
|
|
20240718,092300,66528060,2225,2225,2225,2225,1
|
|
20240718,092200,66525835,2220,2230,2230,2220,6075
|
|
20240718,092100,53034435,2235,2235,2235,2235,1
|
|
20240718,092000,53032200,2235,2235,2235,2235,40
|
|
20240718,091900,52942800,2235,2235,2235,2235,256
|
|
20240718,091800,52370640,2230,2235,2235,2230,438
|
|
20240718,091700,51393710,2235,2225,2235,2225,706
|
|
20240718,091600,49818330,2225,2235,2235,2220,1454
|
|
20240718,091500,46583175,2235,2225,2235,2225,310
|
|
20240718,091400,45891825,2220,2220,2220,2220,10
|
|
20240718,091300,45869625,2225,2230,2235,2225,800
|
|
20240718,091200,44088375,2220,2220,2220,2220,218
|
|
20240718,091100,43604415,2230,2235,2235,2230,107
|
|
20240718,091000,43365770,2235,2225,2235,2220,1651
|
|
20240718,090900,39696195,2220,2230,2230,2220,1245
|
|
20240718,090800,36926550,2225,2225,2230,2225,4471
|
|
20240718,090700,26970265,2225,2255,2255,2225,8604
|
|
20240718,090600,7703895,2255,2260,2260,2255,226
|
|
20240718,090500,7193160,2260,2260,2260,2260,100
|
|
20240718,090400,6967160,2260,2260,2260,2260,2
|
|
20240718,090300,6962640,2260,2260,2260,2260,2
|
|
20240718,090200,6958120,2265,2260,2265,2255,1249
|
|
20240718,090100,4136325,2265,2265,2265,2255,1687
|
|
20240718,090000,326890,2275,2270,2275,2270,144
|