601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185800,360177165,2360,2360,2360,2360,1172
|
|
20240718,185700,360177165,2360,2360,2360,2360,0
|
|
20240718,185600,360177165,2360,2360,2360,2360,0
|
|
20240718,185500,360177165,2360,2360,2360,2360,0
|
|
20240718,185400,360177165,2360,2360,2360,2360,0
|
|
20240718,185300,360177165,2360,2360,2360,2360,0
|
|
20240718,185200,360177165,2360,2360,2360,2360,0
|
|
20240718,185100,360177165,2360,2360,2360,2360,0
|
|
20240718,185000,360177165,2360,2360,2360,2360,0
|
|
20240718,184900,360177165,2360,2360,2360,2360,0
|
|
20240718,184800,360177165,2360,2360,2360,2360,0
|
|
20240718,184700,360177165,2360,2360,2360,2360,0
|
|
20240718,184600,360177165,2360,2360,2360,2360,0
|
|
20240718,184500,360177165,2360,2360,2360,2360,0
|
|
20240718,184400,360177165,2360,2360,2360,2360,0
|
|
20240718,184300,360177165,2360,2360,2360,2360,0
|
|
20240718,184200,360177165,2360,2360,2360,2360,0
|
|
20240718,184100,360177165,2360,2360,2360,2360,0
|
|
20240718,184000,360177165,2360,2360,2360,2360,0
|
|
20240718,183900,360177165,2360,2360,2360,2360,0
|
|
20240718,183800,360177165,2360,2360,2360,2360,0
|
|
20240718,183700,360177165,2360,2360,2360,2360,0
|
|
20240718,183600,360177165,2360,2360,2360,2360,0
|
|
20240718,183500,360177165,2360,2360,2360,2360,0
|
|
20240718,183400,360177165,2360,2360,2360,2360,0
|
|
20240718,183300,360177165,2360,2360,2360,2360,0
|
|
20240718,183200,360177165,2360,2360,2360,2360,0
|
|
20240718,183100,360177165,2360,2360,2360,2360,0
|
|
20240718,183000,360177165,2360,2360,2360,2360,0
|
|
20240718,182900,360177165,2360,2360,2360,2360,0
|
|
20240718,182800,360177165,2360,2360,2360,2360,1172
|
|
20240718,182700,360177165,2360,2360,2360,2360,0
|
|
20240718,182600,360177165,2360,2360,2360,2360,0
|
|
20240718,182500,360177165,2360,2360,2360,2360,0
|
|
20240718,182400,360177165,2360,2360,2360,2360,0
|
|
20240718,182300,360177165,2360,2360,2360,2360,0
|
|
20240718,182200,360177165,2360,2360,2360,2360,0
|
|
20240718,182100,360177165,2360,2360,2360,2360,0
|
|
20240718,182000,360177165,2360,2360,2360,2360,0
|
|
20240718,181900,360177165,2360,2360,2360,2360,0
|
|
20240718,181800,360177165,2360,2360,2360,2360,0
|
|
20240718,181700,360177165,2360,2360,2360,2360,0
|
|
20240718,181600,360177165,2360,2360,2360,2360,0
|
|
20240718,181500,360177165,2360,2360,2360,2360,0
|
|
20240718,181400,360177165,2360,2360,2360,2360,0
|
|
20240718,181300,360177165,2360,2360,2360,2360,0
|
|
20240718,181200,360177165,2360,2360,2360,2360,0
|
|
20240718,181100,360177165,2360,2360,2360,2360,0
|
|
20240718,181000,360177165,2360,2360,2360,2360,0
|
|
20240718,180900,360177165,2360,2360,2360,2360,0
|
|
20240718,180800,360177165,2360,2360,2360,2360,0
|
|
20240718,180700,360177165,2360,2360,2360,2360,0
|
|
20240718,180600,360177165,2360,2360,2360,2360,0
|
|
20240718,180500,360177165,2360,2360,2360,2360,0
|
|
20240718,180400,360177165,2360,2360,2360,2360,0
|
|
20240718,180300,360177165,2360,2360,2360,2360,0
|
|
20240718,180200,360177165,2360,2360,2360,2360,0
|
|
20240718,180100,360177165,2360,2360,2360,2360,0
|
|
20240718,180000,360177165,2360,2360,2360,2360,0
|
|
20240718,175900,360177165,2360,2360,2360,2360,0
|
|
20240718,175800,360177165,2360,2360,2360,2360,1172
|
|
20240718,175700,360177165,2360,2360,2360,2360,0
|
|
20240718,175600,360177165,2360,2360,2360,2360,0
|
|
20240718,175500,360177165,2360,2360,2360,2360,0
|
|
20240718,175400,360177165,2360,2360,2360,2360,0
|
|
20240718,175300,360177165,2360,2360,2360,2360,0
|
|
20240718,175200,360177165,2360,2360,2360,2360,0
|
|
20240718,175100,360177165,2360,2360,2360,2360,0
|
|
20240718,175000,360177165,2360,2360,2360,2360,0
|
|
20240718,174900,360177165,2360,2360,2360,2360,0
|
|
20240718,174800,360177165,2360,2360,2360,2360,0
|
|
20240718,174700,360177165,2360,2360,2360,2360,0
|
|
20240718,174600,360177165,2360,2360,2360,2360,0
|
|
20240718,174500,360177165,2360,2360,2360,2360,0
|
|
20240718,174400,360177165,2360,2360,2360,2360,0
|
|
20240718,174300,360177165,2360,2360,2360,2360,0
|
|
20240718,174200,360177165,2360,2360,2360,2360,0
|
|
20240718,174100,360177165,2360,2360,2360,2360,0
|
|
20240718,174000,360177165,2360,2360,2360,2360,0
|
|
20240718,173900,360177165,2360,2360,2360,2360,0
|
|
20240718,173800,360177165,2360,2360,2360,2360,0
|
|
20240718,173700,360177165,2360,2360,2360,2360,0
|
|
20240718,173600,360177165,2360,2360,2360,2360,0
|
|
20240718,173500,360177165,2360,2360,2360,2360,0
|
|
20240718,173400,360177165,2360,2360,2360,2360,0
|
|
20240718,173300,360177165,2360,2360,2360,2360,0
|
|
20240718,173200,360177165,2360,2360,2360,2360,0
|
|
20240718,173100,360177165,2360,2360,2360,2360,0
|
|
20240718,173000,360177165,2360,2360,2360,2360,0
|
|
20240718,172900,360177165,2360,2360,2360,2360,0
|
|
20240718,172800,360177165,2360,2360,2360,2360,1172
|
|
20240718,172700,360177165,2360,2360,2360,2360,0
|
|
20240718,172600,360177165,2360,2360,2360,2360,0
|
|
20240718,172500,360177165,2360,2360,2360,2360,0
|
|
20240718,172400,360177165,2360,2360,2360,2360,0
|
|
20240718,172300,360177165,2360,2360,2360,2360,0
|
|
20240718,172200,360177165,2360,2360,2360,2360,0
|
|
20240718,172100,360177165,2360,2360,2360,2360,0
|
|
20240718,172000,360177165,2360,2360,2360,2360,0
|
|
20240718,171900,360177165,2360,2360,2360,2360,0
|
|
20240718,171800,360177165,2360,2360,2360,2360,0
|
|
20240718,171700,360177165,2360,2360,2360,2360,0
|
|
20240718,171600,360177165,2360,2360,2360,2360,0
|
|
20240718,171500,360177165,2360,2360,2360,2360,0
|
|
20240718,171400,360177165,2360,2360,2360,2360,0
|
|
20240718,171300,360177165,2360,2360,2360,2360,0
|
|
20240718,171200,360177165,2360,2360,2360,2360,0
|
|
20240718,171100,360177165,2360,2360,2360,2360,0
|
|
20240718,171000,360177165,2360,2360,2360,2360,0
|
|
20240718,170900,360177165,2360,2360,2360,2360,0
|
|
20240718,170800,360177165,2360,2360,2360,2360,0
|
|
20240718,170700,360177165,2360,2360,2360,2360,0
|
|
20240718,170600,360177165,2360,2360,2360,2360,0
|
|
20240718,170500,360177165,2360,2360,2360,2360,0
|
|
20240718,170400,360177165,2360,2360,2360,2360,0
|
|
20240718,170300,360177165,2360,2360,2360,2360,0
|
|
20240718,170200,360177165,2360,2360,2360,2360,0
|
|
20240718,170100,360177165,2360,2360,2360,2360,0
|
|
20240718,170000,360177165,2360,2360,2360,2360,0
|
|
20240718,165900,360177165,2360,2360,2360,2360,0
|
|
20240718,165800,360177165,2360,2360,2360,2360,1172
|
|
20240718,165700,360177165,2360,2360,2360,2360,0
|
|
20240718,165600,360177165,2360,2360,2360,2360,0
|
|
20240718,165500,360177165,2360,2360,2360,2360,0
|
|
20240718,165400,360177165,2360,2360,2360,2360,0
|
|
20240718,165300,360177165,2360,2360,2360,2360,0
|
|
20240718,165200,360177165,2360,2360,2360,2360,0
|
|
20240718,165100,360177165,2360,2360,2360,2360,0
|
|
20240718,165000,360177165,2360,2360,2360,2360,0
|
|
20240718,164900,360177165,2360,2360,2360,2360,0
|
|
20240718,164800,360177165,2360,2360,2360,2360,0
|
|
20240718,164700,360177165,2360,2360,2360,2360,0
|
|
20240718,164600,360177165,2360,2360,2360,2360,0
|
|
20240718,164500,360177165,2360,2360,2360,2360,0
|
|
20240718,164400,360177165,2360,2360,2360,2360,0
|
|
20240718,164300,360177165,2360,2360,2360,2360,0
|
|
20240718,164200,360177165,2360,2360,2360,2360,0
|
|
20240718,164100,360177165,2360,2360,2360,2360,0
|
|
20240718,164000,360177165,2360,2360,2360,2360,0
|
|
20240718,163900,360177165,2360,2360,2360,2360,0
|
|
20240718,163800,360177165,2360,2360,2360,2360,0
|
|
20240718,163700,360177165,2360,2360,2360,2360,0
|
|
20240718,163600,360177165,2360,2360,2360,2360,0
|
|
20240718,163500,360177165,2360,2360,2360,2360,0
|
|
20240718,163400,360177165,2360,2360,2360,2360,0
|
|
20240718,163300,360177165,2360,2360,2360,2360,0
|
|
20240718,163200,360177165,2360,2360,2360,2360,0
|
|
20240718,163100,360177165,2360,2360,2360,2360,0
|
|
20240718,163000,360177165,2360,2360,2360,2360,0
|
|
20240718,162900,360177165,2360,2360,2360,2360,0
|
|
20240718,162800,360177165,2360,2360,2360,2360,1172
|
|
20240718,162700,360177165,2360,2360,2360,2360,0
|
|
20240718,162600,360177165,2360,2360,2360,2360,0
|
|
20240718,162500,360177165,2360,2360,2360,2360,0
|
|
20240718,162400,360177165,2360,2360,2360,2360,0
|
|
20240718,162300,360177165,2360,2360,2360,2360,0
|
|
20240718,162200,360177165,2360,2360,2360,2360,0
|
|
20240718,162100,360177165,2360,2360,2360,2360,0
|
|
20240718,162000,360177165,2360,2360,2360,2360,0
|
|
20240718,161900,360177165,2360,2360,2360,2360,0
|
|
20240718,161800,360177165,2360,2360,2360,2360,0
|
|
20240718,161700,360177165,2360,2360,2360,2360,0
|
|
20240718,161600,360177165,2360,2360,2360,2360,0
|
|
20240718,161500,360177165,2360,2360,2360,2360,0
|
|
20240718,161400,360177165,2360,2360,2360,2360,0
|
|
20240718,161300,360177165,2360,2360,2360,2360,0
|
|
20240718,161200,360177165,2360,2360,2360,2360,0
|
|
20240718,161100,360177165,2360,2360,2360,2360,0
|
|
20240718,161000,360177165,2360,2360,2360,2360,0
|
|
20240718,160900,360177165,2360,2360,2360,2360,0
|
|
20240718,160800,360177165,2360,2360,2360,2360,0
|
|
20240718,160700,360177165,2360,2360,2360,2360,0
|
|
20240718,160600,360177165,2360,2360,2360,2360,0
|
|
20240718,160500,360177165,2360,2360,2360,2360,0
|
|
20240718,160400,360177165,2360,2360,2360,2360,0
|
|
20240718,160300,360177165,2360,2360,2360,2360,0
|
|
20240718,160200,360177165,2360,2360,2360,2360,0
|
|
20240718,160100,360177165,2360,2360,2360,2360,0
|
|
20240718,160000,360177165,2360,2360,2360,2360,0
|
|
20240718,155900,360177165,2360,2360,2360,2360,0
|
|
20240718,155800,360177165,2360,2360,2360,2360,1172
|
|
20240718,155700,360177165,2360,2360,2360,2360,0
|
|
20240718,155600,360177165,2360,2360,2360,2360,0
|
|
20240718,155500,360177165,2360,2360,2360,2360,0
|
|
20240718,155400,360177165,2360,2360,2360,2360,0
|
|
20240718,155300,360177165,2360,2360,2360,2360,0
|
|
20240718,155200,360177165,2360,2360,2360,2360,0
|
|
20240718,155100,360177165,2360,2360,2360,2360,0
|
|
20240718,155000,360177165,2360,2360,2360,2360,0
|
|
20240718,154900,360177165,2360,2360,2360,2360,0
|
|
20240718,154800,360177165,2360,2360,2360,2360,0
|
|
20240718,154700,360177165,2360,2360,2360,2360,0
|
|
20240718,154600,360177165,2360,2360,2360,2360,0
|
|
20240718,154500,360177165,2360,2360,2360,2360,0
|
|
20240718,154400,360177165,2360,2360,2360,2360,0
|
|
20240718,154300,360177165,2360,2360,2360,2360,0
|
|
20240718,154200,360177165,2360,2360,2360,2360,0
|
|
20240718,154100,360177165,2360,2360,2360,2360,0
|
|
20240718,154000,360177165,2360,2360,2360,2360,0
|
|
20240718,153900,360177165,2360,2360,2360,2360,0
|
|
20240718,153800,360177165,2360,2360,2360,2360,0
|
|
20240718,153700,360177165,2360,2360,2360,2360,0
|
|
20240718,153600,360177165,2360,2360,2360,2360,0
|
|
20240718,153500,360177165,2360,2360,2360,2360,0
|
|
20240718,153400,360177165,2360,2360,2360,2360,0
|
|
20240718,153300,360177165,2360,2360,2360,2360,0
|
|
20240718,153200,360177165,2360,2360,2360,2360,0
|
|
20240718,153100,360177165,2360,2360,2360,2360,0
|
|
20240718,153000,360177165,2360,2360,2360,2360,1172
|
|
20240718,152900,357411245,2350,2350,2350,2350,0
|
|
20240718,152800,357411245,2350,2350,2350,2350,0
|
|
20240718,152700,357411245,2350,2350,2350,2350,0
|
|
20240718,152600,357411245,2350,2350,2350,2350,0
|
|
20240718,152500,357411245,2350,2350,2350,2350,0
|
|
20240718,152400,357411245,2350,2350,2350,2350,0
|
|
20240718,152300,357411245,2350,2350,2350,2350,0
|
|
20240718,152200,357411245,2350,2350,2350,2350,0
|
|
20240718,152100,357411245,2350,2350,2350,2350,0
|
|
20240718,152000,357411245,2350,2350,2350,2350,0
|
|
20240718,151900,357411245,2350,2350,2350,2350,2
|
|
20240718,151800,357406545,2355,2350,2355,2350,778
|
|
20240718,151700,355575445,2350,2350,2350,2350,0
|
|
20240718,151600,355575445,2350,2350,2350,2350,0
|
|
20240718,151500,355575445,2350,2350,2350,2350,5
|
|
20240718,151400,355563695,2350,2345,2350,2345,930
|
|
20240718,151300,353378250,2340,2340,2340,2340,502
|
|
20240718,151200,352203570,2350,2350,2350,2350,0
|
|
20240718,151100,352203570,2350,2350,2350,2350,153
|
|
20240718,151000,351844020,2350,2350,2350,2340,1113
|
|
20240718,150900,349229045,2355,2355,2355,2355,0
|
|
20240718,150800,349229045,2355,2345,2355,2345,108
|
|
20240718,150700,348974855,2350,2345,2350,2345,86
|
|
20240718,150600,348772805,2345,2345,2345,2345,0
|
|
20240718,150500,348772805,2345,2350,2350,2345,180
|
|
20240718,150400,348350305,2355,2355,2355,2355,0
|
|
20240718,150300,348350305,2355,2355,2355,2355,51
|
|
20240718,150200,348230200,2350,2350,2350,2350,420
|
|
20240718,150100,347243200,2360,2340,2360,2335,5120
|
|
20240718,150000,335191545,2340,2340,2340,2340,0
|
|
20240718,145900,335191545,2340,2345,2345,2340,63
|
|
20240718,145800,335043840,2340,2340,2340,2340,52
|
|
20240718,145700,334922160,2335,2335,2335,2335,3
|
|
20240718,145600,334915155,2335,2335,2335,2335,0
|
|
20240718,145500,334915155,2335,2335,2335,2335,2
|
|
20240718,145400,334910485,2330,2335,2335,2330,3
|
|
20240718,145300,334903485,2340,2340,2340,2340,0
|
|
20240718,145200,334903485,2340,2340,2340,2340,0
|
|
20240718,145100,334903485,2340,2340,2340,2340,0
|
|
20240718,145000,334903485,2340,2340,2340,2340,50
|
|
20240718,144900,334786485,2330,2330,2330,2330,0
|
|
20240718,144800,334786485,2330,2330,2330,2330,1
|
|
20240718,144700,334784155,2335,2335,2335,2335,3
|
|
20240718,144600,334777150,2335,2335,2335,2335,0
|
|
20240718,144500,334777150,2335,2335,2335,2335,1
|
|
20240718,144400,334774815,2355,2345,2355,2345,80
|
|
20240718,144300,334586975,2345,2345,2345,2345,0
|
|
20240718,144200,334586975,2345,2340,2345,2340,2
|
|
20240718,144100,334582290,2330,2330,2330,2330,2
|
|
20240718,144000,334577630,2335,2335,2335,2335,8
|
|
20240718,143900,334558950,2335,2335,2335,2335,1
|
|
20240718,143800,334556615,2340,2340,2340,2340,0
|
|
20240718,143700,334556615,2340,2330,2340,2330,100
|
|
20240718,143600,334322650,2325,2325,2325,2325,0
|
|
20240718,143500,334322650,2325,2325,2325,2325,0
|
|
20240718,143400,334322650,2325,2325,2325,2325,0
|
|
20240718,143300,334322650,2325,2325,2325,2325,305
|
|
20240718,143200,333613525,2315,2315,2315,2315,0
|
|
20240718,143100,333613525,2315,2320,2320,2315,1102
|
|
20240718,143000,331061895,2320,2315,2320,2310,2448
|
|
20240718,142900,325397875,2320,2320,2320,2320,14
|
|
20240718,142800,325365395,2325,2325,2325,2325,160
|
|
20240718,142700,324993395,2325,2325,2325,2325,51
|
|
20240718,142600,324874820,2320,2320,2320,2320,0
|
|
20240718,142500,324874820,2320,2320,2320,2320,2
|
|
20240718,142400,324870180,2320,2320,2320,2320,0
|
|
20240718,142300,324870180,2320,2320,2320,2320,0
|
|
20240718,142200,324870180,2320,2320,2325,2320,395
|
|
20240718,142100,323953765,2325,2335,2335,2325,2926
|
|
20240718,142000,317150505,2335,2340,2340,2335,34
|
|
20240718,141900,317071110,2340,2335,2340,2335,25
|
|
20240718,141800,317012685,2335,2335,2335,2335,0
|
|
20240718,141700,317012685,2335,2335,2335,2335,1
|
|
20240718,141600,317010350,2350,2350,2350,2350,0
|
|
20240718,141500,317010350,2350,2330,2350,2330,3789
|
|
20240718,141400,308181775,2325,2325,2325,2325,9
|
|
20240718,141300,308160850,2325,2325,2325,2325,1
|
|
20240718,141200,308158525,2330,2330,2330,2330,1
|
|
20240718,141100,308156195,2330,2335,2335,2330,1004
|
|
20240718,141000,305813030,2340,2340,2340,2340,0
|
|
20240718,140900,305813030,2340,2340,2340,2340,0
|
|
20240718,140800,305813030,2340,2340,2340,2340,0
|
|
20240718,140700,305813030,2340,2340,2340,2340,0
|
|
20240718,140600,305813030,2340,2340,2340,2340,7
|
|
20240718,140500,305796650,2340,2340,2345,2340,22
|
|
20240718,140400,305745150,2335,2335,2335,2335,0
|
|
20240718,140300,305745150,2335,2335,2335,2335,0
|
|
20240718,140200,305745150,2335,2345,2360,2335,1155
|
|
20240718,140100,303046970,2350,2350,2350,2350,0
|
|
20240718,140000,303046970,2350,2350,2350,2350,0
|
|
20240718,135900,303046970,2350,2345,2350,2345,10
|
|
20240718,135800,303023475,2345,2345,2345,2345,5
|
|
20240718,135700,303011750,2360,2340,2360,2340,428
|
|
20240718,135600,302003745,2335,2335,2335,2335,0
|
|
20240718,135500,302003745,2335,2335,2335,2335,0
|
|
20240718,135400,302003745,2335,2330,2335,2330,1485
|
|
20240718,135300,298542255,2330,2330,2330,2330,4
|
|
20240718,135200,298532935,2330,2330,2330,2330,0
|
|
20240718,135100,298532935,2330,2330,2330,2330,0
|
|
20240718,135000,298532935,2330,2330,2330,2330,0
|
|
20240718,134900,298532935,2330,2330,2330,2330,10
|
|
20240718,134800,298509635,2330,2330,2330,2330,152
|
|
20240718,134700,298155475,2335,2340,2340,2335,195
|
|
20240718,134600,297699400,2335,2335,2335,2335,0
|
|
20240718,134500,297699400,2335,2335,2335,2335,0
|
|
20240718,134400,297699400,2335,2335,2335,2335,0
|
|
20240718,134300,297699400,2335,2335,2335,2335,0
|
|
20240718,134200,297699400,2335,2335,2335,2335,2
|
|
20240718,134100,297694730,2335,2335,2335,2335,1
|
|
20240718,134000,297692395,2335,2335,2335,2335,0
|
|
20240718,133900,297692395,2335,2335,2335,2335,932
|
|
20240718,133800,295516175,2345,2345,2345,2345,0
|
|
20240718,133700,295516175,2345,2345,2345,2345,42
|
|
20240718,133600,295417685,2345,2345,2345,2345,6
|
|
20240718,133500,295403615,2345,2335,2345,2335,4
|
|
20240718,133400,295394255,2345,2345,2345,2345,0
|
|
20240718,133300,295394255,2345,2350,2350,2345,2208
|
|
20240718,133200,290215495,2355,2355,2355,2355,0
|
|
20240718,133100,290215495,2355,2355,2355,2355,0
|
|
20240718,133000,290215495,2355,2355,2355,2355,0
|
|
20240718,132900,290215495,2355,2355,2355,2355,0
|
|
20240718,132800,290215495,2355,2355,2355,2355,4510
|
|
20240718,132700,279594445,2360,2360,2360,2360,0
|
|
20240718,132600,279594445,2360,2360,2360,2360,1
|
|
20240718,132500,279592085,2360,2360,2360,2360,3
|
|
20240718,132400,279585005,2355,2355,2355,2355,0
|
|
20240718,132300,279585005,2355,2355,2355,2355,1
|
|
20240718,132200,279582650,2355,2355,2355,2355,411
|
|
20240718,132100,278614745,2350,2350,2350,2350,20
|
|
20240718,132000,278567745,2355,2355,2355,2355,2
|
|
20240718,131900,278563035,2350,2345,2350,2345,61
|
|
20240718,131800,278419920,2345,2350,2350,2330,4054
|
|
20240718,131700,268893625,2330,2350,2350,2330,5698
|
|
20240718,131600,255503920,2345,2345,2345,2345,102
|
|
20240718,131500,255264730,2340,2340,2340,2340,3339
|
|
20240718,131400,247451470,2340,2340,2345,2340,4860
|
|
20240718,131300,236056055,2335,2335,2335,2335,0
|
|
20240718,131200,236056055,2335,2330,2335,2330,646
|
|
20240718,131100,234548570,2330,2330,2330,2330,0
|
|
20240718,131000,234548570,2330,2330,2330,2330,150
|
|
20240718,130900,234199070,2330,2330,2330,2330,0
|
|
20240718,130800,234199070,2330,2330,2330,2330,0
|
|
20240718,130700,234199070,2330,2330,2330,2330,0
|
|
20240718,130600,234199070,2330,2330,2330,2330,0
|
|
20240718,130500,234199070,2330,2330,2330,2330,0
|
|
20240718,130400,234199070,2330,2330,2330,2330,0
|
|
20240718,130300,234199070,2330,2330,2330,2330,2
|
|
20240718,130200,234194410,2330,2330,2330,2330,0
|
|
20240718,130100,234194410,2330,2330,2330,2325,944
|
|
20240718,130000,231994940,2335,2335,2335,2335,0
|
|
20240718,125900,231994940,2335,2335,2335,2335,0
|
|
20240718,125800,231994940,2335,2335,2335,2335,0
|
|
20240718,125700,231994940,2335,2335,2335,2335,0
|
|
20240718,125600,231994940,2335,2335,2335,2335,0
|
|
20240718,125500,231994940,2335,2335,2335,2335,0
|
|
20240718,125400,231994940,2335,2335,2335,2335,0
|
|
20240718,125300,231994940,2335,2335,2335,2335,0
|
|
20240718,125200,231994940,2335,2335,2335,2335,0
|
|
20240718,125100,231994940,2335,2335,2335,2335,60
|
|
20240718,125000,231854840,2335,2335,2335,2335,322
|
|
20240718,124900,231102970,2335,2335,2335,2335,0
|
|
20240718,124800,231102970,2335,2335,2335,2335,118
|
|
20240718,124700,230827440,2330,2330,2330,2330,0
|
|
20240718,124600,230827440,2330,2330,2330,2330,678
|
|
20240718,124500,229247700,2335,2330,2335,2330,172
|
|
20240718,124400,228846510,2325,2325,2325,2325,0
|
|
20240718,124300,228846510,2325,2325,2325,2325,0
|
|
20240718,124200,228846510,2325,2325,2325,2325,160
|
|
20240718,124100,228474510,2325,2325,2325,2325,66
|
|
20240718,124000,228321060,2325,2325,2325,2325,0
|
|
20240718,123900,228321060,2325,2325,2325,2325,0
|
|
20240718,123800,228321060,2325,2325,2325,2325,12
|
|
20240718,123700,228293160,2320,2320,2320,2320,0
|
|
20240718,123600,228293160,2320,2325,2325,2320,3339
|
|
20240718,123500,220538890,2320,2320,2320,2320,0
|
|
20240718,123400,220538890,2320,2320,2320,2320,49
|
|
20240718,123300,220425210,2320,2320,2320,2320,0
|
|
20240718,123200,220425210,2320,2320,2320,2320,0
|
|
20240718,123100,220425210,2320,2320,2320,2320,0
|
|
20240718,123000,220425210,2320,2320,2320,2320,1
|
|
20240718,122900,220422890,2320,2320,2320,2320,0
|
|
20240718,122800,220422890,2320,2315,2320,2315,75
|
|
20240718,122700,220249140,2315,2315,2315,2315,0
|
|
20240718,122600,220249140,2315,2315,2315,2315,1
|
|
20240718,122500,220246825,2315,2315,2315,2315,1
|
|
20240718,122400,220244510,2310,2310,2310,2310,0
|
|
20240718,122300,220244510,2310,2310,2310,2310,0
|
|
20240718,122200,220244510,2310,2310,2310,2310,124
|
|
20240718,122100,219958070,2320,2320,2320,2320,10
|
|
20240718,122000,219934870,2320,2315,2320,2315,35
|
|
20240718,121900,219853675,2310,2310,2310,2310,0
|
|
20240718,121800,219853675,2310,2320,2320,2310,149
|
|
20240718,121700,219509375,2320,2315,2320,2315,49
|
|
20240718,121600,219395700,2310,2310,2310,2310,0
|
|
20240718,121500,219395700,2310,2310,2310,2310,0
|
|
20240718,121400,219395700,2310,2310,2310,2310,0
|
|
20240718,121300,219395700,2310,2310,2310,2310,0
|
|
20240718,121200,219395700,2310,2310,2310,2310,0
|
|
20240718,121100,219395700,2310,2310,2310,2310,945
|
|
20240718,121000,217212750,2325,2330,2330,2325,11
|
|
20240718,120900,217187170,2335,2335,2335,2335,0
|
|
20240718,120800,217187170,2335,2335,2335,2335,0
|
|
20240718,120700,217187170,2335,2335,2335,2335,0
|
|
20240718,120600,217187170,2335,2335,2335,2335,101
|
|
20240718,120500,216951335,2335,2335,2335,2335,0
|
|
20240718,120400,216951335,2335,2330,2335,2330,2027
|
|
20240718,120300,212227925,2330,2330,2330,2330,10
|
|
20240718,120200,212204625,2325,2325,2325,2325,0
|
|
20240718,120100,212204625,2325,2325,2325,2325,0
|
|
20240718,120000,212204625,2325,2325,2325,2325,0
|
|
20240718,115900,212204625,2325,2325,2325,2325,1
|
|
20240718,115800,212202300,2325,2320,2325,2320,771
|
|
20240718,115700,210412585,2320,2320,2320,2320,1
|
|
20240718,115600,210410265,2325,2335,2335,2325,2059
|
|
20240718,115500,205612000,2335,2335,2335,2335,0
|
|
20240718,115400,205612000,2335,2325,2335,2325,2374
|
|
20240718,115300,200071380,2320,2310,2320,2310,601
|
|
20240718,115200,198677440,2305,2305,2305,2305,0
|
|
20240718,115100,198677440,2305,2305,2305,2305,0
|
|
20240718,115000,198677440,2305,2305,2305,2305,0
|
|
20240718,114900,198677440,2305,2305,2305,2305,0
|
|
20240718,114800,198677440,2305,2305,2305,2305,0
|
|
20240718,114700,198677440,2305,2305,2305,2305,0
|
|
20240718,114600,198677440,2305,2305,2305,2305,0
|
|
20240718,114500,198677440,2305,2305,2305,2305,21
|
|
20240718,114400,198629035,2305,2305,2305,2305,0
|
|
20240718,114300,198629035,2305,2305,2305,2305,0
|
|
20240718,114200,198629035,2305,2310,2310,2305,222
|
|
20240718,114100,198116240,2305,2305,2305,2300,6
|
|
20240718,114000,198102425,2300,2305,2305,2300,101
|
|
20240718,113900,197870115,2305,2305,2305,2305,0
|
|
20240718,113800,197870115,2305,2305,2305,2305,0
|
|
20240718,113700,197870115,2305,2305,2305,2305,0
|
|
20240718,113600,197870115,2305,2305,2305,2305,1
|
|
20240718,113500,197867810,2300,2305,2305,2300,1241
|
|
20240718,113400,195012135,2315,2315,2315,2315,0
|
|
20240718,113300,195012135,2315,2315,2315,2315,0
|
|
20240718,113200,195012135,2315,2315,2315,2315,0
|
|
20240718,113100,195012135,2315,2315,2315,2315,0
|
|
20240718,113000,195012135,2315,2315,2315,2315,0
|
|
20240718,112900,195012135,2315,2315,2315,2315,0
|
|
20240718,112800,195012135,2315,2315,2315,2315,0
|
|
20240718,112700,195012135,2315,2315,2315,2315,0
|
|
20240718,112600,195012135,2315,2315,2315,2315,0
|
|
20240718,112500,195012135,2315,2315,2315,2315,10
|
|
20240718,112400,194988985,2320,2315,2320,2315,2
|
|
20240718,112300,194984350,2335,2335,2335,2335,0
|
|
20240718,112200,194984350,2335,2315,2335,2315,500
|
|
20240718,112100,193818055,2310,2310,2310,2310,6
|
|
20240718,112000,193804195,2310,2310,2310,2310,0
|
|
20240718,111900,193804195,2310,2310,2310,2310,0
|
|
20240718,111800,193804195,2310,2310,2310,2310,0
|
|
20240718,111700,193804195,2310,2300,2310,2300,11
|
|
20240718,111600,193778885,2305,2305,2305,2305,1
|
|
20240718,111500,193776580,2310,2310,2310,2310,125
|
|
20240718,111400,193487830,2300,2310,2310,2300,6
|
|
20240718,111300,193473980,2300,2305,2305,2300,70
|
|
20240718,111200,193312830,2305,2305,2305,2305,0
|
|
20240718,111100,193312830,2305,2305,2305,2305,0
|
|
20240718,111000,193312830,2305,2305,2305,2305,1
|
|
20240718,110900,193310525,2300,2305,2305,2300,4574
|
|
20240718,110800,182789730,2310,2310,2310,2310,0
|
|
20240718,110700,182789730,2310,2310,2310,2310,0
|
|
20240718,110600,182789730,2310,2310,2315,2310,36
|
|
20240718,110500,182706515,2315,2315,2315,2315,0
|
|
20240718,110400,182706515,2315,2315,2315,2315,645
|
|
20240718,110300,181213340,2320,2320,2320,2320,0
|
|
20240718,110200,181213340,2320,2310,2320,2310,423
|
|
20240718,110100,180233860,2300,2300,2300,2300,441
|
|
20240718,110000,179219560,2300,2300,2300,2300,0
|
|
20240718,105900,179219560,2300,2300,2300,2300,0
|
|
20240718,105800,179219560,2300,2300,2300,2300,0
|
|
20240718,105700,179219560,2300,2300,2300,2300,0
|
|
20240718,105600,179219560,2300,2310,2310,2300,987
|
|
20240718,105500,176945160,2310,2310,2310,2310,0
|
|
20240718,105400,176945160,2310,2310,2310,2310,0
|
|
20240718,105300,176945160,2310,2310,2310,2310,37
|
|
20240718,105200,176859690,2310,2310,2310,2310,0
|
|
20240718,105100,176859690,2310,2310,2310,2310,0
|
|
20240718,105000,176859690,2310,2310,2310,2310,259
|
|
20240718,104900,176261400,2310,2310,2310,2310,9
|
|
20240718,104800,176240610,2310,2310,2310,2310,2083
|
|
20240718,104700,171428880,2320,2320,2320,2320,0
|
|
20240718,104600,171428880,2320,2320,2320,2320,0
|
|
20240718,104500,171428880,2320,2320,2320,2320,79
|
|
20240718,104400,171245600,2320,2320,2320,2320,0
|
|
20240718,104300,171245600,2320,2320,2320,2320,0
|
|
20240718,104200,171245600,2320,2320,2320,2320,16
|
|
20240718,104100,171208480,2315,2315,2315,2315,0
|
|
20240718,104000,171208480,2315,2315,2315,2315,0
|
|
20240718,103900,171208480,2315,2315,2315,2315,1
|
|
20240718,103800,171206165,2315,2315,2315,2315,0
|
|
20240718,103700,171206165,2315,2315,2315,2315,2
|
|
20240718,103600,171201535,2310,2310,2310,2310,0
|
|
20240718,103500,171201535,2310,2310,2310,2310,30
|
|
20240718,103400,171132235,2310,2310,2310,2310,46
|
|
20240718,103300,171025975,2310,2310,2310,2310,61
|
|
20240718,103200,170885065,2305,2305,2305,2305,106
|
|
20240718,103100,170640735,2315,2315,2315,2315,20
|
|
20240718,103000,170594435,2315,2315,2315,2315,0
|
|
20240718,102900,170594435,2315,2315,2315,2315,24
|
|
20240718,102800,170538875,2325,2325,2325,2325,0
|
|
20240718,102700,170538875,2325,2325,2325,2325,0
|
|
20240718,102600,170538875,2325,2325,2325,2320,2496
|
|
20240718,102500,164748120,2325,2320,2325,2320,316
|
|
20240718,102400,164014925,2320,2320,2320,2320,0
|
|
20240718,102300,164014925,2320,2320,2320,2320,210
|
|
20240718,102200,163527725,2315,2310,2315,2310,497
|
|
20240718,102100,162377275,2310,2310,2310,2310,0
|
|
20240718,102000,162377275,2310,2310,2310,2310,1
|
|
20240718,101900,162374965,2315,2315,2315,2315,14
|
|
20240718,101800,162342555,2310,2310,2310,2310,1056
|
|
20240718,101700,159903195,2310,2310,2310,2310,0
|
|
20240718,101600,159903195,2310,2310,2310,2310,10
|
|
20240718,101500,159880095,2310,2310,2310,2310,67
|
|
20240718,101400,159725325,2310,2310,2310,2310,500
|
|
20240718,101300,158570325,2300,2300,2300,2300,0
|
|
20240718,101200,158570325,2300,2300,2300,2300,368
|
|
20240718,101100,157723925,2315,2305,2315,2305,63
|
|
20240718,101000,157578095,2300,2310,2315,2300,1045
|
|
20240718,100900,155171105,2310,2310,2310,2310,0
|
|
20240718,100800,155171105,2310,2310,2310,2310,0
|
|
20240718,100700,155171105,2310,2310,2310,2310,1
|
|
20240718,100600,155168795,2310,2310,2310,2310,0
|
|
20240718,100500,155168795,2310,2310,2310,2310,0
|
|
20240718,100400,155168795,2310,2310,2310,2310,120
|
|
20240718,100300,154891595,2310,2310,2310,2310,10
|
|
20240718,100200,154868495,2315,2300,2315,2295,544
|
|
20240718,100100,153618375,2300,2310,2310,2300,1403
|
|
20240718,100000,150381050,2320,2320,2320,2320,0
|
|
20240718,095900,150381050,2320,2320,2320,2320,0
|
|
20240718,095800,150381050,2320,2320,2320,2320,0
|
|
20240718,095700,150381050,2320,2320,2320,2320,1
|
|
20240718,095600,150378730,2315,2320,2320,2315,1496
|
|
20240718,095500,146911890,2320,2320,2320,2320,0
|
|
20240718,095400,146911890,2320,2320,2325,2320,193
|
|
20240718,095300,146464105,2320,2315,2320,2315,41
|
|
20240718,095200,146368990,2315,2310,2315,2310,377
|
|
20240718,095100,145496450,2310,2310,2315,2310,122
|
|
20240718,095000,145214570,2315,2315,2315,2315,0
|
|
20240718,094900,145214570,2315,2315,2315,2315,0
|
|
20240718,094800,145214570,2315,2315,2315,2315,232
|
|
20240718,094700,144677490,2315,2315,2315,2315,2
|
|
20240718,094600,144672860,2315,2305,2315,2305,2
|
|
20240718,094500,144668240,2300,2300,2300,2300,2888
|
|
20240718,094400,138025840,2290,2290,2290,2290,0
|
|
20240718,094300,138025840,2290,2295,2295,2290,102
|
|
20240718,094200,137792245,2290,2290,2290,2290,0
|
|
20240718,094100,137792245,2290,2290,2290,2290,875
|
|
20240718,094000,135788495,2285,2285,2285,2285,822
|
|
20240718,093900,133910225,2295,2295,2295,2295,1005
|
|
20240718,093800,131603750,2295,2295,2295,2295,2
|
|
20240718,093700,131599160,2285,2280,2285,2280,51
|
|
20240718,093600,131482775,2280,2280,2280,2280,50
|
|
20240718,093500,131368775,2280,2295,2295,2280,2335
|
|
20240718,093400,126036280,2295,2295,2295,2295,4
|
|
20240718,093300,126027100,2295,2295,2295,2295,10
|
|
20240718,093200,126004150,2290,2290,2290,2290,0
|
|
20240718,093100,126004150,2290,2290,2290,2290,1
|
|
20240718,093000,126001860,2295,2290,2295,2290,6
|
|
20240718,092900,125988100,2285,2285,2285,2285,0
|
|
20240718,092800,125988100,2285,2285,2285,2285,7
|
|
20240718,092700,125972105,2285,2280,2285,2280,983
|
|
20240718,092600,123729770,2270,2290,2290,2270,6159
|
|
20240718,092500,109705955,2300,2300,2300,2300,20
|
|
20240718,092400,109659955,2300,2300,2300,2300,1433
|
|
20240718,092300,106364055,2300,2295,2305,2295,779
|
|
20240718,092200,104569870,2295,2295,2295,2295,10
|
|
20240718,092100,104546920,2295,2290,2295,2290,5
|
|
20240718,092000,104535455,2285,2285,2285,2285,3
|
|
20240718,091900,104528600,2280,2275,2280,2275,1033
|
|
20240718,091800,102173390,2275,2290,2290,2275,5001
|
|
20240718,091700,90785470,2290,2295,2295,2290,63
|
|
20240718,091600,90641190,2290,2280,2290,2280,880
|
|
20240718,091500,88634770,2275,2275,2275,2265,3111
|
|
20240718,091400,81581510,2285,2300,2300,2270,2892
|
|
20240718,091300,75005845,2280,2290,2290,2280,2000
|
|
20240718,091200,70440380,2295,2295,2295,2290,253
|
|
20240718,091100,69860685,2295,2270,2295,2270,4265
|
|
20240718,091000,60134800,2270,2260,2270,2255,295
|
|
20240718,090900,59466580,2255,2295,2295,2250,11224
|
|
20240718,090800,33942570,2305,2300,2305,2300,2496
|
|
20240718,090700,28195465,2300,2315,2315,2300,2887
|
|
20240718,090600,21524440,2315,2320,2320,2315,1157
|
|
20240718,090500,18844205,2325,2325,2330,2325,672
|
|
20240718,090400,17280240,2330,2330,2335,2330,293
|
|
20240718,090300,16597545,2330,2335,2345,2330,1061
|
|
20240718,090200,14118070,2340,2350,2350,2340,447
|
|
20240718,090100,13071945,2360,2365,2370,2355,2164
|
|
20240718,090000,7964855,2370,2385,2385,2370,3340
|