653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195000,337888570,2120,2120,2120,2120,2448
|
|
20240709,194900,337888570,2120,2120,2120,2120,0
|
|
20240709,194800,337888570,2120,2120,2120,2120,0
|
|
20240709,194700,337888570,2120,2120,2120,2120,0
|
|
20240709,194600,337888570,2120,2120,2120,2120,0
|
|
20240709,194500,337888570,2120,2120,2120,2120,0
|
|
20240709,194400,337888570,2120,2120,2120,2120,0
|
|
20240709,194300,337888570,2120,2120,2120,2120,0
|
|
20240709,194200,337888570,2120,2120,2120,2120,0
|
|
20240709,194100,337888570,2120,2120,2120,2120,0
|
|
20240709,194000,337888570,2120,2120,2120,2120,0
|
|
20240709,193900,337888570,2120,2120,2120,2120,0
|
|
20240709,193800,337888570,2120,2120,2120,2120,0
|
|
20240709,193700,337888570,2120,2120,2120,2120,0
|
|
20240709,193600,337888570,2120,2120,2120,2120,0
|
|
20240709,193500,337888570,2120,2120,2120,2120,0
|
|
20240709,193400,337888570,2120,2120,2120,2120,0
|
|
20240709,193300,337888570,2120,2120,2120,2120,0
|
|
20240709,193200,337888570,2120,2120,2120,2120,0
|
|
20240709,193100,337888570,2120,2120,2120,2120,0
|
|
20240709,193000,337888570,2120,2120,2120,2120,0
|
|
20240709,192900,337888570,2120,2120,2120,2120,0
|
|
20240709,192800,337888570,2120,2120,2120,2120,0
|
|
20240709,192700,337888570,2120,2120,2120,2120,0
|
|
20240709,192600,337888570,2120,2120,2120,2120,0
|
|
20240709,192500,337888570,2120,2120,2120,2120,0
|
|
20240709,192400,337888570,2120,2120,2120,2120,0
|
|
20240709,192300,337888570,2120,2120,2120,2120,0
|
|
20240709,192200,337888570,2120,2120,2120,2120,0
|
|
20240709,192100,337888570,2120,2120,2120,2120,0
|
|
20240709,192000,337888570,2120,2120,2120,2120,2448
|
|
20240709,191900,337888570,2120,2120,2120,2120,0
|
|
20240709,191800,337888570,2120,2120,2120,2120,0
|
|
20240709,191700,337888570,2120,2120,2120,2120,0
|
|
20240709,191600,337888570,2120,2120,2120,2120,0
|
|
20240709,191500,337888570,2120,2120,2120,2120,0
|
|
20240709,191400,337888570,2120,2120,2120,2120,0
|
|
20240709,191300,337888570,2120,2120,2120,2120,0
|
|
20240709,191200,337888570,2120,2120,2120,2120,0
|
|
20240709,191100,337888570,2120,2120,2120,2120,0
|
|
20240709,191000,337888570,2120,2120,2120,2120,0
|
|
20240709,190900,337888570,2120,2120,2120,2120,0
|
|
20240709,190800,337888570,2120,2120,2120,2120,0
|
|
20240709,190700,337888570,2120,2120,2120,2120,0
|
|
20240709,190600,337888570,2120,2120,2120,2120,0
|
|
20240709,190500,337888570,2120,2120,2120,2120,0
|
|
20240709,190400,337888570,2120,2120,2120,2120,0
|
|
20240709,190300,337888570,2120,2120,2120,2120,0
|
|
20240709,190200,337888570,2120,2120,2120,2120,0
|
|
20240709,190100,337888570,2120,2120,2120,2120,0
|
|
20240709,190000,337888570,2120,2120,2120,2120,0
|
|
20240709,185900,337888570,2120,2120,2120,2120,0
|
|
20240709,185800,337888570,2120,2120,2120,2120,0
|
|
20240709,185700,337888570,2120,2120,2120,2120,0
|
|
20240709,185600,337888570,2120,2120,2120,2120,0
|
|
20240709,185500,337888570,2120,2120,2120,2120,0
|
|
20240709,185400,337888570,2120,2120,2120,2120,0
|
|
20240709,185300,337888570,2120,2120,2120,2120,0
|
|
20240709,185200,337888570,2120,2120,2120,2120,0
|
|
20240709,185100,337888570,2120,2120,2120,2120,0
|
|
20240709,185000,337888570,2120,2120,2120,2120,2448
|
|
20240709,184900,337888570,2120,2120,2120,2120,0
|
|
20240709,184800,337888570,2120,2120,2120,2120,0
|
|
20240709,184700,337888570,2120,2120,2120,2120,0
|
|
20240709,184600,337888570,2120,2120,2120,2120,0
|
|
20240709,184500,337888570,2120,2120,2120,2120,0
|
|
20240709,184400,337888570,2120,2120,2120,2120,0
|
|
20240709,184300,337888570,2120,2120,2120,2120,0
|
|
20240709,184200,337888570,2120,2120,2120,2120,0
|
|
20240709,184100,337888570,2120,2120,2120,2120,0
|
|
20240709,184000,337888570,2120,2120,2120,2120,0
|
|
20240709,183900,337888570,2120,2120,2120,2120,0
|
|
20240709,183800,337888570,2120,2120,2120,2120,0
|
|
20240709,183700,337888570,2120,2120,2120,2120,0
|
|
20240709,183600,337888570,2120,2120,2120,2120,0
|
|
20240709,183500,337888570,2120,2120,2120,2120,0
|
|
20240709,183400,337888570,2120,2120,2120,2120,0
|
|
20240709,183300,337888570,2120,2120,2120,2120,0
|
|
20240709,183200,337888570,2120,2120,2120,2120,0
|
|
20240709,183100,337888570,2120,2120,2120,2120,0
|
|
20240709,183000,337888570,2120,2120,2120,2120,0
|
|
20240709,182900,337888570,2120,2120,2120,2120,0
|
|
20240709,182800,337888570,2120,2120,2120,2120,0
|
|
20240709,182700,337888570,2120,2120,2120,2120,0
|
|
20240709,182600,337888570,2120,2120,2120,2120,0
|
|
20240709,182500,337888570,2120,2120,2120,2120,0
|
|
20240709,182400,337888570,2120,2120,2120,2120,0
|
|
20240709,182300,337888570,2120,2120,2120,2120,0
|
|
20240709,182200,337888570,2120,2120,2120,2120,0
|
|
20240709,182100,337888570,2120,2120,2120,2120,0
|
|
20240709,182000,337888570,2120,2120,2120,2120,2448
|
|
20240709,181900,337888570,2120,2120,2120,2120,0
|
|
20240709,181800,337888570,2120,2120,2120,2120,0
|
|
20240709,181700,337888570,2120,2120,2120,2120,0
|
|
20240709,181600,337888570,2120,2120,2120,2120,0
|
|
20240709,181500,337888570,2120,2120,2120,2120,0
|
|
20240709,181400,337888570,2120,2120,2120,2120,0
|
|
20240709,181300,337888570,2120,2120,2120,2120,0
|
|
20240709,181200,337888570,2120,2120,2120,2120,0
|
|
20240709,181100,337888570,2120,2120,2120,2120,0
|
|
20240709,181000,337888570,2120,2120,2120,2120,0
|
|
20240709,180900,337888570,2120,2120,2120,2120,0
|
|
20240709,180800,337888570,2120,2120,2120,2120,0
|
|
20240709,180700,337888570,2120,2120,2120,2120,0
|
|
20240709,180600,337888570,2120,2120,2120,2120,0
|
|
20240709,180500,337888570,2120,2120,2120,2120,0
|
|
20240709,180400,337888570,2120,2120,2120,2120,0
|
|
20240709,180300,337888570,2120,2120,2120,2120,0
|
|
20240709,180200,337888570,2120,2120,2120,2120,0
|
|
20240709,180100,337888570,2120,2120,2120,2120,0
|
|
20240709,180000,337888570,2120,2120,2120,2120,0
|
|
20240709,175900,337888570,2120,2120,2120,2120,0
|
|
20240709,175800,337888570,2120,2120,2120,2120,0
|
|
20240709,175700,337888570,2120,2120,2120,2120,0
|
|
20240709,175600,337888570,2120,2120,2120,2120,0
|
|
20240709,175500,337888570,2120,2120,2120,2120,0
|
|
20240709,175400,337888570,2120,2120,2120,2120,0
|
|
20240709,175300,337888570,2120,2120,2120,2120,0
|
|
20240709,175200,337888570,2120,2120,2120,2120,0
|
|
20240709,175100,337888570,2120,2120,2120,2120,0
|
|
20240709,175000,337888570,2120,2120,2120,2120,2448
|
|
20240709,174900,337888570,2120,2120,2120,2120,0
|
|
20240709,174800,337888570,2120,2120,2120,2120,0
|
|
20240709,174700,337888570,2120,2120,2120,2120,0
|
|
20240709,174600,337888570,2120,2120,2120,2120,0
|
|
20240709,174500,337888570,2120,2120,2120,2120,0
|
|
20240709,174400,337888570,2120,2120,2120,2120,0
|
|
20240709,174300,337888570,2120,2120,2120,2120,0
|
|
20240709,174200,337888570,2120,2120,2120,2120,0
|
|
20240709,174100,337888570,2120,2120,2120,2120,0
|
|
20240709,174000,337888570,2120,2120,2120,2120,0
|
|
20240709,173900,337888570,2120,2120,2120,2120,0
|
|
20240709,173800,337888570,2120,2120,2120,2120,0
|
|
20240709,173700,337888570,2120,2120,2120,2120,0
|
|
20240709,173600,337888570,2120,2120,2120,2120,0
|
|
20240709,173500,337888570,2120,2120,2120,2120,0
|
|
20240709,173400,337888570,2120,2120,2120,2120,0
|
|
20240709,173300,337888570,2120,2120,2120,2120,0
|
|
20240709,173200,337888570,2120,2120,2120,2120,0
|
|
20240709,173100,337888570,2120,2120,2120,2120,0
|
|
20240709,173000,337888570,2120,2120,2120,2120,0
|
|
20240709,172900,337888570,2120,2120,2120,2120,0
|
|
20240709,172800,337888570,2120,2120,2120,2120,0
|
|
20240709,172700,337888570,2120,2120,2120,2120,0
|
|
20240709,172600,337888570,2120,2120,2120,2120,0
|
|
20240709,172500,337888570,2120,2120,2120,2120,0
|
|
20240709,172400,337888570,2120,2120,2120,2120,0
|
|
20240709,172300,337888570,2120,2120,2120,2120,0
|
|
20240709,172200,337888570,2120,2120,2120,2120,0
|
|
20240709,172100,337888570,2120,2120,2120,2120,0
|
|
20240709,172000,337888570,2120,2120,2120,2120,2448
|
|
20240709,171900,337888570,2120,2120,2120,2120,0
|
|
20240709,171800,337888570,2120,2120,2120,2120,0
|
|
20240709,171700,337888570,2120,2120,2120,2120,0
|
|
20240709,171600,337888570,2120,2120,2120,2120,0
|
|
20240709,171500,337888570,2120,2120,2120,2120,0
|
|
20240709,171400,337888570,2120,2120,2120,2120,0
|
|
20240709,171300,337888570,2120,2120,2120,2120,0
|
|
20240709,171200,337888570,2120,2120,2120,2120,0
|
|
20240709,171100,337888570,2120,2120,2120,2120,0
|
|
20240709,171000,337888570,2120,2120,2120,2120,0
|
|
20240709,170900,337888570,2120,2120,2120,2120,0
|
|
20240709,170800,337888570,2120,2120,2120,2120,0
|
|
20240709,170700,337888570,2120,2120,2120,2120,0
|
|
20240709,170600,337888570,2120,2120,2120,2120,0
|
|
20240709,170500,337888570,2120,2120,2120,2120,0
|
|
20240709,170400,337888570,2120,2120,2120,2120,0
|
|
20240709,170300,337888570,2120,2120,2120,2120,0
|
|
20240709,170200,337888570,2120,2120,2120,2120,0
|
|
20240709,170100,337888570,2120,2120,2120,2120,0
|
|
20240709,170000,337888570,2120,2120,2120,2120,0
|
|
20240709,165900,337888570,2120,2120,2120,2120,0
|
|
20240709,165800,337888570,2120,2120,2120,2120,0
|
|
20240709,165700,337888570,2120,2120,2120,2120,0
|
|
20240709,165600,337888570,2120,2120,2120,2120,0
|
|
20240709,165500,337888570,2120,2120,2120,2120,0
|
|
20240709,165400,337888570,2120,2120,2120,2120,0
|
|
20240709,165300,337888570,2120,2120,2120,2120,0
|
|
20240709,165200,337888570,2120,2120,2120,2120,0
|
|
20240709,165100,337888570,2120,2120,2120,2120,0
|
|
20240709,165000,337888570,2120,2120,2120,2120,2448
|
|
20240709,164900,337888570,2120,2120,2120,2120,0
|
|
20240709,164800,337888570,2120,2120,2120,2120,0
|
|
20240709,164700,337888570,2120,2120,2120,2120,0
|
|
20240709,164600,337888570,2120,2120,2120,2120,0
|
|
20240709,164500,337888570,2120,2120,2120,2120,0
|
|
20240709,164400,337888570,2120,2120,2120,2120,0
|
|
20240709,164300,337888570,2120,2120,2120,2120,0
|
|
20240709,164200,337888570,2120,2120,2120,2120,0
|
|
20240709,164100,337888570,2120,2120,2120,2120,0
|
|
20240709,164000,337888570,2120,2120,2120,2120,0
|
|
20240709,163900,337888570,2120,2120,2120,2120,0
|
|
20240709,163800,337888570,2120,2120,2120,2120,0
|
|
20240709,163700,337888570,2120,2120,2120,2120,0
|
|
20240709,163600,337888570,2120,2120,2120,2120,0
|
|
20240709,163500,337888570,2120,2120,2120,2120,0
|
|
20240709,163400,337888570,2120,2120,2120,2120,0
|
|
20240709,163300,337888570,2120,2120,2120,2120,0
|
|
20240709,163200,337888570,2120,2120,2120,2120,0
|
|
20240709,163100,337888570,2120,2120,2120,2120,0
|
|
20240709,163000,337888570,2120,2120,2120,2120,0
|
|
20240709,162900,337888570,2120,2120,2120,2120,0
|
|
20240709,162800,337888570,2120,2120,2120,2120,0
|
|
20240709,162700,337888570,2120,2120,2120,2120,0
|
|
20240709,162600,337888570,2120,2120,2120,2120,0
|
|
20240709,162500,337888570,2120,2120,2120,2120,0
|
|
20240709,162400,337888570,2120,2120,2120,2120,0
|
|
20240709,162300,337888570,2120,2120,2120,2120,0
|
|
20240709,162200,337888570,2120,2120,2120,2120,0
|
|
20240709,162100,337888570,2120,2120,2120,2120,0
|
|
20240709,162000,337888570,2120,2120,2120,2120,2448
|
|
20240709,161900,337888570,2120,2120,2120,2120,0
|
|
20240709,161800,337888570,2120,2120,2120,2120,0
|
|
20240709,161700,337888570,2120,2120,2120,2120,0
|
|
20240709,161600,337888570,2120,2120,2120,2120,0
|
|
20240709,161500,337888570,2120,2120,2120,2120,0
|
|
20240709,161400,337888570,2120,2120,2120,2120,0
|
|
20240709,161300,337888570,2120,2120,2120,2120,0
|
|
20240709,161200,337888570,2120,2120,2120,2120,0
|
|
20240709,161100,337888570,2120,2120,2120,2120,0
|
|
20240709,161000,337888570,2120,2120,2120,2120,0
|
|
20240709,160900,337888570,2120,2120,2120,2120,0
|
|
20240709,160800,337888570,2120,2120,2120,2120,0
|
|
20240709,160700,337888570,2120,2120,2120,2120,0
|
|
20240709,160600,337888570,2120,2120,2120,2120,0
|
|
20240709,160500,337888570,2120,2120,2120,2120,0
|
|
20240709,160400,337888570,2120,2120,2120,2120,0
|
|
20240709,160300,337888570,2120,2120,2120,2120,0
|
|
20240709,160200,337888570,2120,2120,2120,2120,0
|
|
20240709,160100,337888570,2120,2120,2120,2120,0
|
|
20240709,160000,337888570,2120,2120,2120,2120,0
|
|
20240709,155900,337888570,2120,2120,2120,2120,0
|
|
20240709,155800,337888570,2120,2120,2120,2120,0
|
|
20240709,155700,337888570,2120,2120,2120,2120,0
|
|
20240709,155600,337888570,2120,2120,2120,2120,0
|
|
20240709,155500,337888570,2120,2120,2120,2120,0
|
|
20240709,155400,337888570,2120,2120,2120,2120,0
|
|
20240709,155300,337888570,2120,2120,2120,2120,0
|
|
20240709,155200,337888570,2120,2120,2120,2120,0
|
|
20240709,155100,337888570,2120,2120,2120,2120,0
|
|
20240709,155000,337888570,2120,2120,2120,2120,2448
|
|
20240709,154900,337888570,2120,2120,2120,2120,0
|
|
20240709,154800,337888570,2120,2120,2120,2120,0
|
|
20240709,154700,337888570,2120,2120,2120,2120,0
|
|
20240709,154600,337888570,2120,2120,2120,2120,0
|
|
20240709,154500,337888570,2120,2120,2120,2120,0
|
|
20240709,154400,337888570,2120,2120,2120,2120,0
|
|
20240709,154300,337888570,2120,2120,2120,2120,0
|
|
20240709,154200,337888570,2120,2120,2120,2120,0
|
|
20240709,154100,337888570,2120,2120,2120,2120,0
|
|
20240709,154000,337888570,2120,2120,2120,2120,0
|
|
20240709,153900,337888570,2120,2120,2120,2120,0
|
|
20240709,153800,337888570,2120,2120,2120,2120,0
|
|
20240709,153700,337888570,2120,2120,2120,2120,0
|
|
20240709,153600,337888570,2120,2120,2120,2120,0
|
|
20240709,153500,337888570,2120,2120,2120,2120,0
|
|
20240709,153400,337888570,2120,2120,2120,2120,0
|
|
20240709,153300,337888570,2120,2120,2120,2120,0
|
|
20240709,153200,337888570,2120,2120,2120,2120,0
|
|
20240709,153100,337888570,2120,2120,2120,2120,0
|
|
20240709,153000,337888570,2120,2120,2120,2120,2448
|
|
20240709,152900,332698810,2115,2115,2115,2115,0
|
|
20240709,152800,332698810,2115,2115,2115,2115,0
|
|
20240709,152700,332698810,2115,2115,2115,2115,0
|
|
20240709,152600,332698810,2115,2115,2115,2115,0
|
|
20240709,152500,332698810,2115,2115,2115,2115,0
|
|
20240709,152400,332698810,2115,2115,2115,2115,0
|
|
20240709,152300,332698810,2115,2115,2115,2115,0
|
|
20240709,152200,332698810,2115,2115,2115,2115,0
|
|
20240709,152100,332698810,2115,2115,2115,2115,0
|
|
20240709,152000,332698810,2115,2115,2115,2115,0
|
|
20240709,151900,332698810,2115,2115,2120,2115,1272
|
|
20240709,151800,330006470,2110,2115,2115,2110,68
|
|
20240709,151700,329862930,2115,2115,2115,2115,501
|
|
20240709,151600,328803315,2110,2110,2110,2110,0
|
|
20240709,151500,328803315,2110,2110,2110,2110,0
|
|
20240709,151400,328803315,2110,2110,2110,2110,1012
|
|
20240709,151300,326667995,2110,2110,2110,2110,360
|
|
20240709,151200,325908395,2110,2110,2110,2110,3
|
|
20240709,151100,325902065,2110,2110,2110,2110,26
|
|
20240709,151000,325847205,2110,2105,2110,2105,620
|
|
20240709,150900,324541435,2105,2105,2105,2105,0
|
|
20240709,150800,324541435,2105,2105,2105,2105,0
|
|
20240709,150700,324541435,2105,2105,2105,2105,1059
|
|
20240709,150600,322312240,2100,2105,2105,2100,588
|
|
20240709,150500,321077050,2105,2105,2105,2105,142
|
|
20240709,150400,320778140,2105,2105,2105,2105,0
|
|
20240709,150300,320778140,2105,2105,2105,2105,0
|
|
20240709,150200,320778140,2105,2105,2105,2105,205
|
|
20240709,150100,320346615,2100,2110,2110,2100,2
|
|
20240709,150000,320342405,2110,2105,2110,2105,239
|
|
20240709,145900,319839285,2110,2110,2110,2110,339
|
|
20240709,145800,319123995,2110,2110,2110,2110,0
|
|
20240709,145700,319123995,2110,2110,2110,2110,315
|
|
20240709,145600,318459345,2110,2110,2110,2110,0
|
|
20240709,145500,318459345,2110,2110,2110,2110,0
|
|
20240709,145400,318459345,2110,2110,2110,2110,1
|
|
20240709,145300,318457235,2110,2110,2110,2110,48
|
|
20240709,145200,318355955,2110,2110,2110,2110,0
|
|
20240709,145100,318355955,2110,2110,2110,2110,50
|
|
20240709,145000,318250455,2110,2110,2110,2110,0
|
|
20240709,144900,318250455,2110,2110,2110,2110,50
|
|
20240709,144800,318144955,2110,2110,2110,2110,51
|
|
20240709,144700,318037345,2100,2110,2110,2100,957
|
|
20240709,144600,316027625,2110,2110,2110,2110,0
|
|
20240709,144500,316027625,2110,2110,2110,2110,0
|
|
20240709,144400,316027625,2110,2110,2110,2110,1
|
|
20240709,144300,316025515,2095,2110,2110,2095,170
|
|
20240709,144200,315667880,2110,2110,2110,2110,1
|
|
20240709,144100,315665770,2110,2110,2110,2110,0
|
|
20240709,144000,315665770,2110,2110,2110,2110,0
|
|
20240709,143900,315665770,2110,2110,2110,2110,0
|
|
20240709,143800,315665770,2110,2110,2110,2110,0
|
|
20240709,143700,315665770,2110,2110,2110,2110,1
|
|
20240709,143600,315663660,2100,2110,2110,2100,1800
|
|
20240709,143500,311880660,2110,2100,2110,2100,1601
|
|
20240709,143400,308517550,2110,2110,2110,2110,100
|
|
20240709,143300,308306550,2110,2110,2110,2110,0
|
|
20240709,143200,308306550,2110,2110,2110,2110,180
|
|
20240709,143100,307926750,2110,2110,2110,2110,86
|
|
20240709,143000,307745290,2110,2110,2110,2110,1
|
|
20240709,142900,307743180,2100,2110,2115,2100,1600
|
|
20240709,142800,304376735,2115,2115,2115,2115,0
|
|
20240709,142700,304376735,2115,2115,2115,2115,0
|
|
20240709,142600,304376735,2115,2115,2115,2115,1
|
|
20240709,142500,304374620,2110,2110,2110,2110,0
|
|
20240709,142400,304374620,2110,2110,2110,2110,1000
|
|
20240709,142300,302264620,2110,2110,2110,2110,0
|
|
20240709,142200,302264620,2110,2110,2110,2110,0
|
|
20240709,142100,302264620,2110,2110,2110,2110,0
|
|
20240709,142000,302264620,2110,2110,2110,2110,0
|
|
20240709,141900,302264620,2110,2110,2110,2110,0
|
|
20240709,141800,302264620,2110,2110,2110,2110,1
|
|
20240709,141700,302262510,2095,2100,2100,2095,1763
|
|
20240709,141600,298568770,2100,2100,2100,2100,0
|
|
20240709,141500,298568770,2100,2100,2100,2100,0
|
|
20240709,141400,298568770,2100,2100,2100,2100,5555
|
|
20240709,141300,286903270,2100,2100,2100,2100,0
|
|
20240709,141200,286903270,2100,2110,2110,2100,201
|
|
20240709,141100,286480105,2110,2105,2110,2105,90
|
|
20240709,141000,286290650,2100,2100,2100,2100,0
|
|
20240709,140900,286290650,2100,2100,2100,2100,37
|
|
20240709,140800,286212950,2100,2100,2100,2100,82
|
|
20240709,140700,286040750,2105,2100,2105,2100,774
|
|
20240709,140600,284413125,2105,2105,2105,2105,466
|
|
20240709,140500,283432195,2105,2105,2110,2105,1966
|
|
20240709,140400,279293750,2110,2105,2110,2105,166
|
|
20240709,140300,278943570,2115,2110,2115,2110,6
|
|
20240709,140200,278930905,2110,2110,2110,2110,0
|
|
20240709,140100,278930905,2110,2110,2110,2110,0
|
|
20240709,140000,278930905,2110,2110,2110,2110,0
|
|
20240709,135900,278930905,2110,2110,2110,2110,0
|
|
20240709,135800,278930905,2110,2110,2110,2110,271
|
|
20240709,135700,278359095,2110,2110,2110,2110,0
|
|
20240709,135600,278359095,2110,2110,2110,2110,0
|
|
20240709,135500,278359095,2110,2110,2110,2110,0
|
|
20240709,135400,278359095,2110,2110,2110,2110,4064
|
|
20240709,135300,269784055,2120,2120,2120,2120,0
|
|
20240709,135200,269784055,2120,2120,2120,2120,0
|
|
20240709,135100,269784055,2120,2120,2120,2120,15
|
|
20240709,135000,269752255,2110,2110,2110,2110,0
|
|
20240709,134900,269752255,2110,2110,2110,2110,3
|
|
20240709,134800,269745925,2110,2110,2110,2110,0
|
|
20240709,134700,269745925,2110,2110,2110,2110,0
|
|
20240709,134600,269745925,2110,2110,2110,2110,200
|
|
20240709,134500,269323925,2110,2110,2110,2110,0
|
|
20240709,134400,269323925,2110,2110,2110,2110,0
|
|
20240709,134300,269323925,2110,2110,2110,2110,0
|
|
20240709,134200,269323925,2110,2110,2110,2110,1300
|
|
20240709,134100,266580925,2120,2120,2120,2120,0
|
|
20240709,134000,266580925,2120,2120,2120,2120,6
|
|
20240709,133900,266568205,2120,2120,2120,2120,94
|
|
20240709,133800,266368925,2110,2110,2110,2110,0
|
|
20240709,133700,266368925,2110,2110,2110,2110,93
|
|
20240709,133600,266172695,2115,2115,2115,2115,215
|
|
20240709,133500,265717970,2115,2115,2115,2115,50
|
|
20240709,133400,265612220,2115,2115,2115,2115,0
|
|
20240709,133300,265612220,2115,2115,2115,2115,0
|
|
20240709,133200,265612220,2115,2115,2115,2115,0
|
|
20240709,133100,265612220,2115,2115,2115,2115,0
|
|
20240709,133000,265612220,2115,2115,2115,2115,27
|
|
20240709,132900,265555115,2115,2115,2115,2115,0
|
|
20240709,132800,265555115,2115,2115,2115,2115,250
|
|
20240709,132700,265026365,2115,2115,2115,2115,0
|
|
20240709,132600,265026365,2115,2115,2115,2115,0
|
|
20240709,132500,265026365,2115,2115,2115,2115,0
|
|
20240709,132400,265026365,2115,2115,2115,2115,0
|
|
20240709,132300,265026365,2115,2115,2115,2115,0
|
|
20240709,132200,265026365,2115,2115,2115,2115,0
|
|
20240709,132100,265026365,2115,2115,2115,2115,197
|
|
20240709,132000,264609710,2115,2115,2115,2115,160
|
|
20240709,131900,264271310,2115,2115,2115,2115,300
|
|
20240709,131800,263636810,2115,2115,2115,2115,145
|
|
20240709,131700,263330135,2115,2115,2115,2115,336
|
|
20240709,131600,262619495,2125,2125,2125,2125,250
|
|
20240709,131500,262088245,2125,2125,2125,2125,0
|
|
20240709,131400,262088245,2125,2125,2125,2125,0
|
|
20240709,131300,262088245,2125,2125,2125,2125,0
|
|
20240709,131200,262088245,2125,2125,2125,2125,1
|
|
20240709,131100,262086120,2120,2120,2120,2120,0
|
|
20240709,131000,262086120,2120,2120,2120,2120,1847
|
|
20240709,130900,258170480,2120,2120,2120,2120,0
|
|
20240709,130800,258170480,2120,2120,2120,2120,1024
|
|
20240709,130700,255999600,2120,2120,2120,2120,0
|
|
20240709,130600,255999600,2120,2120,2120,2120,41
|
|
20240709,130500,255912680,2120,2120,2120,2120,40
|
|
20240709,130400,255827880,2120,2120,2120,2120,0
|
|
20240709,130300,255827880,2120,2120,2120,2120,0
|
|
20240709,130200,255827880,2120,2120,2120,2120,0
|
|
20240709,130100,255827880,2120,2125,2125,2120,843
|
|
20240709,130000,254039005,2125,2125,2125,2125,63
|
|
20240709,125900,253905130,2125,2125,2125,2125,200
|
|
20240709,125800,253480130,2120,2120,2120,2120,0
|
|
20240709,125700,253480130,2120,2120,2120,2120,825
|
|
20240709,125600,251731130,2125,2120,2125,2120,1162
|
|
20240709,125500,249267620,2120,2120,2120,2120,0
|
|
20240709,125400,249267620,2120,2120,2120,2120,0
|
|
20240709,125300,249267620,2120,2120,2120,2120,0
|
|
20240709,125200,249267620,2120,2120,2120,2120,0
|
|
20240709,125100,249267620,2120,2120,2120,2120,5
|
|
20240709,125000,249257020,2120,2120,2120,2120,100
|
|
20240709,124900,249045020,2120,2120,2120,2120,2
|
|
20240709,124800,249040780,2120,2120,2120,2120,1
|
|
20240709,124700,249038660,2110,2110,2110,2110,144
|
|
20240709,124600,248734820,2110,2110,2110,2110,0
|
|
20240709,124500,248734820,2110,2110,2110,2110,0
|
|
20240709,124400,248734820,2110,2110,2110,2110,0
|
|
20240709,124300,248734820,2110,2110,2110,2110,0
|
|
20240709,124200,248734820,2110,2110,2110,2110,0
|
|
20240709,124100,248734820,2110,2115,2115,2110,624
|
|
20240709,124000,247417450,2110,2110,2110,2110,1446
|
|
20240709,123900,244366390,2110,2120,2120,2110,1019
|
|
20240709,123800,242216100,2115,2115,2115,2115,1
|
|
20240709,123700,242213985,2115,2115,2115,2115,0
|
|
20240709,123600,242213985,2115,2115,2115,2115,1430
|
|
20240709,123500,239189535,2115,2115,2115,2115,105
|
|
20240709,123400,238967460,2115,2120,2120,2115,2665
|
|
20240709,123300,233322160,2125,2125,2125,2125,470
|
|
20240709,123200,232323410,2125,2125,2125,2125,0
|
|
20240709,123100,232323410,2125,2125,2125,2125,0
|
|
20240709,123000,232323410,2125,2125,2125,2125,0
|
|
20240709,122900,232323410,2125,2125,2125,2125,34
|
|
20240709,122800,232251160,2125,2125,2125,2125,0
|
|
20240709,122700,232251160,2125,2125,2125,2125,40
|
|
20240709,122600,232166160,2120,2120,2120,2120,608
|
|
20240709,122500,230877200,2120,2120,2120,2120,429
|
|
20240709,122400,229967720,2125,2125,2125,2125,0
|
|
20240709,122300,229967720,2125,2125,2125,2125,0
|
|
20240709,122200,229967720,2125,2125,2125,2125,0
|
|
20240709,122100,229967720,2125,2125,2125,2125,365
|
|
20240709,122000,229192095,2125,2125,2125,2125,0
|
|
20240709,121900,229192095,2125,2125,2125,2125,0
|
|
20240709,121800,229192095,2125,2125,2125,2125,0
|
|
20240709,121700,229192095,2125,2125,2125,2125,562
|
|
20240709,121600,227997845,2125,2125,2125,2125,0
|
|
20240709,121500,227997845,2125,2125,2125,2125,100
|
|
20240709,121400,227785345,2130,2130,2130,2130,7
|
|
20240709,121300,227770435,2125,2125,2125,2125,1354
|
|
20240709,121200,224893185,2125,2120,2125,2120,16
|
|
20240709,121100,224859210,2120,2120,2120,2120,50
|
|
20240709,121000,224753210,2125,2125,2125,2125,0
|
|
20240709,120900,224753210,2125,2125,2125,2125,0
|
|
20240709,120800,224753210,2125,2125,2125,2125,0
|
|
20240709,120700,224753210,2125,2125,2125,2125,3
|
|
20240709,120600,224746835,2125,2125,2125,2125,2
|
|
20240709,120500,224742585,2120,2120,2120,2120,0
|
|
20240709,120400,224742585,2120,2120,2120,2120,1000
|
|
20240709,120300,222622585,2125,2125,2125,2125,0
|
|
20240709,120200,222622585,2125,2125,2125,2125,6
|
|
20240709,120100,222609835,2125,2120,2125,2120,163
|
|
20240709,120000,222263475,2125,2125,2125,2125,0
|
|
20240709,115900,222263475,2125,2125,2125,2125,161
|
|
20240709,115800,221921350,2125,2125,2125,2125,230
|
|
20240709,115700,221432600,2120,2120,2120,2120,0
|
|
20240709,115600,221432600,2120,2120,2120,2120,25
|
|
20240709,115500,221379600,2120,2120,2120,2120,1
|
|
20240709,115400,221377480,2125,2125,2125,2125,150
|
|
20240709,115300,221058730,2125,2125,2125,2125,0
|
|
20240709,115200,221058730,2125,2125,2125,2125,500
|
|
20240709,115100,219996230,2125,2125,2125,2125,1301
|
|
20240709,115000,217231605,2130,2125,2130,2125,476
|
|
20240709,114900,216220075,2125,2125,2125,2125,800
|
|
20240709,114800,214520075,2125,2125,2125,2125,330
|
|
20240709,114700,213818825,2125,2130,2130,2125,1201
|
|
20240709,114600,211266695,2130,2130,2130,2130,0
|
|
20240709,114500,211266695,2130,2130,2130,2130,0
|
|
20240709,114400,211266695,2130,2130,2130,2130,0
|
|
20240709,114300,211266695,2130,2130,2130,2130,0
|
|
20240709,114200,211266695,2130,2130,2130,2130,0
|
|
20240709,114100,211266695,2130,2130,2130,2130,0
|
|
20240709,114000,211266695,2130,2130,2130,2130,0
|
|
20240709,113900,211266695,2130,2130,2130,2130,0
|
|
20240709,113800,211266695,2130,2130,2130,2130,237
|
|
20240709,113700,210761885,2125,2125,2125,2125,503
|
|
20240709,113600,209693010,2130,2125,2130,2125,967
|
|
20240709,113500,207638125,2125,2125,2125,2125,637
|
|
20240709,113400,206284500,2125,2125,2125,2125,468
|
|
20240709,113300,205290000,2125,2125,2125,2125,0
|
|
20240709,113200,205290000,2125,2125,2125,2125,276
|
|
20240709,113100,204703500,2125,2125,2125,2125,121
|
|
20240709,113000,204446375,2125,2125,2125,2125,0
|
|
20240709,112900,204446375,2125,2125,2125,2125,0
|
|
20240709,112800,204446375,2125,2125,2125,2125,100
|
|
20240709,112700,204233875,2120,2120,2120,2120,0
|
|
20240709,112600,204233875,2120,2120,2120,2120,0
|
|
20240709,112500,204233875,2120,2120,2120,2120,0
|
|
20240709,112400,204233875,2120,2120,2120,2120,0
|
|
20240709,112300,204233875,2120,2120,2120,2120,0
|
|
20240709,112200,204233875,2120,2120,2120,2120,40
|
|
20240709,112100,204149075,2125,2125,2125,2125,0
|
|
20240709,112000,204149075,2125,2120,2125,2120,1500
|
|
20240709,111900,200967125,2120,2120,2120,2120,0
|
|
20240709,111800,200967125,2120,2120,2120,2120,0
|
|
20240709,111700,200967125,2120,2120,2120,2120,0
|
|
20240709,111600,200967125,2120,2120,2120,2120,0
|
|
20240709,111500,200967125,2120,2120,2120,2120,0
|
|
20240709,111400,200967125,2120,2120,2120,2120,400
|
|
20240709,111300,200119125,2120,2120,2120,2120,1
|
|
20240709,111200,200117005,2125,2125,2125,2125,0
|
|
20240709,111100,200117005,2125,2125,2125,2125,0
|
|
20240709,111000,200117005,2125,2125,2125,2125,0
|
|
20240709,110900,200117005,2125,2120,2125,2115,1410
|
|
20240709,110800,197129755,2120,2120,2120,2120,0
|
|
20240709,110700,197129755,2120,2120,2120,2120,59
|
|
20240709,110600,197004675,2120,2120,2120,2120,201
|
|
20240709,110500,196578555,2125,2125,2125,2125,0
|
|
20240709,110400,196578555,2125,2125,2125,2125,1
|
|
20240709,110300,196576430,2120,2120,2120,2120,0
|
|
20240709,110200,196576430,2120,2120,2120,2120,0
|
|
20240709,110100,196576430,2120,2120,2120,2120,0
|
|
20240709,110000,196576430,2120,2120,2120,2120,0
|
|
20240709,105900,196576430,2120,2120,2120,2120,1000
|
|
20240709,105800,194456430,2120,2120,2120,2120,346
|
|
20240709,105700,193722910,2120,2125,2125,2120,4500
|
|
20240709,105600,184182455,2130,2130,2130,2130,113
|
|
20240709,105500,183941765,2125,2125,2125,2125,0
|
|
20240709,105400,183941765,2125,2125,2125,2125,58
|
|
20240709,105300,183818515,2125,2125,2125,2125,0
|
|
20240709,105200,183818515,2125,2125,2125,2125,1
|
|
20240709,105100,183816390,2125,2125,2130,2125,29
|
|
20240709,105000,183754760,2125,2125,2130,2125,3
|
|
20240709,104900,183748380,2125,2125,2125,2125,677
|
|
20240709,104800,182309755,2125,2125,2125,2125,0
|
|
20240709,104700,182309755,2125,2125,2125,2125,0
|
|
20240709,104600,182309755,2125,2125,2125,2125,0
|
|
20240709,104500,182309755,2125,2135,2135,2125,2086
|
|
20240709,104400,177866890,2130,2135,2135,2130,1025
|
|
20240709,104300,175683635,2130,2135,2140,2130,6583
|
|
20240709,104200,161646540,2140,2140,2140,2140,10813
|
|
20240709,104100,138506720,2140,2135,2140,2135,2012
|
|
20240709,104000,134211090,2135,2135,2140,2135,4548
|
|
20240709,103900,124501105,2130,2125,2135,2125,3584
|
|
20240709,103800,116860480,2120,2120,2120,2120,0
|
|
20240709,103700,116860480,2120,2120,2120,2120,0
|
|
20240709,103600,116860480,2120,2120,2120,2120,100
|
|
20240709,103500,116648480,2130,2130,2130,2130,1
|
|
20240709,103400,116646350,2125,2125,2125,2125,1217
|
|
20240709,103300,114060225,2120,2120,2120,2120,844
|
|
20240709,103200,112270945,2125,2125,2125,2125,5
|
|
20240709,103100,112260320,2125,2125,2125,2125,0
|
|
20240709,103000,112260320,2125,2125,2125,2125,80
|
|
20240709,102900,112090320,2125,2125,2125,2125,30
|
|
20240709,102800,112026570,2125,2125,2125,2125,185
|
|
20240709,102700,111633445,2125,2125,2125,2125,18
|
|
20240709,102600,111595195,2120,2120,2120,2120,5
|
|
20240709,102500,111584595,2120,2120,2120,2120,0
|
|
20240709,102400,111584595,2120,2120,2120,2120,0
|
|
20240709,102300,111584595,2120,2120,2120,2120,50
|
|
20240709,102200,111478595,2120,2120,2120,2120,100
|
|
20240709,102100,111266595,2125,2125,2125,2125,272
|
|
20240709,102000,110688595,2130,2125,2130,2125,64
|
|
20240709,101900,110552590,2125,2125,2125,2125,154
|
|
20240709,101800,110225340,2125,2125,2125,2125,50
|
|
20240709,101700,110119090,2125,2125,2125,2125,6
|
|
20240709,101600,110106340,2125,2125,2125,2125,10
|
|
20240709,101500,110085090,2120,2120,2120,2120,0
|
|
20240709,101400,110085090,2120,2120,2120,2120,0
|
|
20240709,101300,110085090,2120,2120,2120,2120,0
|
|
20240709,101200,110085090,2120,2120,2120,2120,1
|
|
20240709,101100,110082970,2120,2125,2125,2120,132
|
|
20240709,101000,109803080,2125,2125,2125,2125,135
|
|
20240709,100900,109516205,2125,2125,2125,2125,280
|
|
20240709,100800,108921205,2125,2125,2125,2125,500
|
|
20240709,100700,107858705,2130,2130,2130,2125,1390
|
|
20240709,100600,104904835,2130,2130,2130,2130,126
|
|
20240709,100500,104636455,2130,2130,2130,2130,100
|
|
20240709,100400,104423455,2130,2130,2135,2125,1762
|
|
20240709,100300,100670630,2125,2125,2130,2125,1398
|
|
20240709,100200,97694880,2125,2120,2125,2120,125
|
|
20240709,100100,97429870,2120,2120,2120,2120,583
|
|
20240709,100000,96193910,2120,2120,2120,2120,4
|
|
20240709,095900,96185430,2120,2120,2120,2120,433
|
|
20240709,095800,95267470,2120,2120,2120,2120,123
|
|
20240709,095700,95006710,2125,2125,2125,2125,2689
|
|
20240709,095600,89292585,2130,2130,2130,2130,9
|
|
20240709,095500,89273415,2130,2130,2130,2130,762
|
|
20240709,095400,87650355,2130,2125,2130,2125,3502
|
|
20240709,095300,80202140,2125,2125,2125,2120,60
|
|
20240709,095200,80074840,2125,2125,2125,2125,211
|
|
20240709,095100,79626465,2125,2125,2125,2125,24
|
|
20240709,095000,79575465,2125,2125,2125,2125,20
|
|
20240709,094900,79532965,2125,2125,2125,2120,65
|
|
20240709,094800,79394855,2125,2125,2125,2125,30
|
|
20240709,094700,79331105,2125,2120,2125,2120,231
|
|
20240709,094600,78840375,2120,2120,2125,2120,4858
|
|
20240709,094500,68541405,2120,2115,2120,2115,1040
|
|
20240709,094400,66341605,2115,2115,2115,2115,0
|
|
20240709,094300,66341605,2115,2115,2115,2115,0
|
|
20240709,094200,66341605,2115,2115,2115,2115,500
|
|
20240709,094100,65284105,2115,2115,2115,2115,0
|
|
20240709,094000,65284105,2115,2110,2115,2110,138
|
|
20240709,093900,64992910,2110,2110,2110,2110,1365
|
|
20240709,093800,62112760,2115,2115,2120,2115,1716
|
|
20240709,093700,58483395,2115,2115,2120,2115,1834
|
|
20240709,093600,54604480,2115,2115,2115,2115,392
|
|
20240709,093500,53775400,2115,2115,2115,2115,308
|
|
20240709,093400,53123980,2115,2115,2115,2115,4253
|
|
20240709,093300,44128885,2110,2110,2110,2110,1083
|
|
20240709,093200,41843755,2110,2110,2110,2110,1
|
|
20240709,093100,41841645,2105,2105,2105,2105,0
|
|
20240709,093000,41841645,2105,2105,2105,2105,30
|
|
20240709,092900,41778495,2100,2105,2105,2100,1200
|
|
20240709,092800,39257995,2110,2110,2110,2110,99
|
|
20240709,092700,39049105,2110,2110,2110,2110,1152
|
|
20240709,092600,36618385,2110,2110,2110,2110,10
|
|
20240709,092500,36597285,2105,2110,2110,2105,253
|
|
20240709,092400,36064715,2110,2110,2110,2110,600
|
|
20240709,092300,34798715,2100,2100,2110,2100,706
|
|
20240709,092200,33315875,2110,2110,2110,2105,275
|
|
20240709,092100,32735810,2110,2115,2115,2100,57
|
|
20240709,092000,32615320,2115,2100,2115,2100,732
|
|
20240709,091900,31070750,2100,2100,2100,2100,253
|
|
20240709,091800,30539450,2090,2090,2090,2090,0
|
|
20240709,091700,30539450,2090,2095,2095,2090,16
|
|
20240709,091600,30505955,2090,2090,2090,2090,0
|
|
20240709,091500,30505955,2090,2090,2090,2090,3
|
|
20240709,091400,30499685,2095,2095,2095,2095,200
|
|
20240709,091300,30080685,2090,2090,2090,2090,638
|
|
20240709,091200,28747265,2090,2100,2100,2090,3095
|
|
20240709,091100,22264700,2095,2095,2095,2095,564
|
|
20240709,091000,21083120,2095,2095,2095,2095,504
|
|
20240709,090900,20027240,2095,2095,2100,2095,503
|
|
20240709,090800,18970955,2095,2100,2100,2095,43
|
|
20240709,090700,18880840,2100,2100,2100,2100,0
|
|
20240709,090600,18880840,2100,2090,2100,2090,403
|
|
20240709,090500,18038560,2090,2100,2100,2090,172
|
|
20240709,090400,17679070,2095,2090,2095,2090,1200
|
|
20240709,090300,15169070,2095,2090,2095,2090,83
|
|
20240709,090200,14995595,2095,2095,2095,2090,571
|
|
20240709,090100,13799680,2100,2100,2100,2090,52
|
|
20240709,090000,13690980,2090,2090,2100,2090,6550
|