644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194100,356233280,2155,2155,2155,2155,935
|
|
20240719,194000,356233280,2155,2155,2155,2155,0
|
|
20240719,193900,356233280,2155,2155,2155,2155,0
|
|
20240719,193800,356233280,2155,2155,2155,2155,0
|
|
20240719,193700,356233280,2155,2155,2155,2155,0
|
|
20240719,193600,356233280,2155,2155,2155,2155,0
|
|
20240719,193500,356233280,2155,2155,2155,2155,0
|
|
20240719,193400,356233280,2155,2155,2155,2155,0
|
|
20240719,193300,356233280,2155,2155,2155,2155,0
|
|
20240719,193200,356233280,2155,2155,2155,2155,0
|
|
20240719,193100,356233280,2155,2155,2155,2155,0
|
|
20240719,193000,356233280,2155,2155,2155,2155,0
|
|
20240719,192900,356233280,2155,2155,2155,2155,0
|
|
20240719,192800,356233280,2155,2155,2155,2155,0
|
|
20240719,192700,356233280,2155,2155,2155,2155,0
|
|
20240719,192600,356233280,2155,2155,2155,2155,0
|
|
20240719,192500,356233280,2155,2155,2155,2155,0
|
|
20240719,192400,356233280,2155,2155,2155,2155,0
|
|
20240719,192300,356233280,2155,2155,2155,2155,0
|
|
20240719,192200,356233280,2155,2155,2155,2155,0
|
|
20240719,192100,356233280,2155,2155,2155,2155,0
|
|
20240719,192000,356233280,2155,2155,2155,2155,0
|
|
20240719,191900,356233280,2155,2155,2155,2155,0
|
|
20240719,191800,356233280,2155,2155,2155,2155,0
|
|
20240719,191700,356233280,2155,2155,2155,2155,0
|
|
20240719,191600,356233280,2155,2155,2155,2155,0
|
|
20240719,191500,356233280,2155,2155,2155,2155,0
|
|
20240719,191400,356233280,2155,2155,2155,2155,0
|
|
20240719,191300,356233280,2155,2155,2155,2155,0
|
|
20240719,191200,356233280,2155,2155,2155,2155,0
|
|
20240719,191100,356233280,2155,2155,2155,2155,935
|
|
20240719,191000,356233280,2155,2155,2155,2155,0
|
|
20240719,190900,356233280,2155,2155,2155,2155,0
|
|
20240719,190800,356233280,2155,2155,2155,2155,0
|
|
20240719,190700,356233280,2155,2155,2155,2155,0
|
|
20240719,190600,356233280,2155,2155,2155,2155,0
|
|
20240719,190500,356233280,2155,2155,2155,2155,0
|
|
20240719,190400,356233280,2155,2155,2155,2155,0
|
|
20240719,190300,356233280,2155,2155,2155,2155,0
|
|
20240719,190200,356233280,2155,2155,2155,2155,0
|
|
20240719,190100,356233280,2155,2155,2155,2155,0
|
|
20240719,190000,356233280,2155,2155,2155,2155,0
|
|
20240719,185900,356233280,2155,2155,2155,2155,0
|
|
20240719,185800,356233280,2155,2155,2155,2155,0
|
|
20240719,185700,356233280,2155,2155,2155,2155,0
|
|
20240719,185600,356233280,2155,2155,2155,2155,0
|
|
20240719,185500,356233280,2155,2155,2155,2155,0
|
|
20240719,185400,356233280,2155,2155,2155,2155,0
|
|
20240719,185300,356233280,2155,2155,2155,2155,0
|
|
20240719,185200,356233280,2155,2155,2155,2155,0
|
|
20240719,185100,356233280,2155,2155,2155,2155,0
|
|
20240719,185000,356233280,2155,2155,2155,2155,0
|
|
20240719,184900,356233280,2155,2155,2155,2155,0
|
|
20240719,184800,356233280,2155,2155,2155,2155,0
|
|
20240719,184700,356233280,2155,2155,2155,2155,0
|
|
20240719,184600,356233280,2155,2155,2155,2155,0
|
|
20240719,184500,356233280,2155,2155,2155,2155,0
|
|
20240719,184400,356233280,2155,2155,2155,2155,0
|
|
20240719,184300,356233280,2155,2155,2155,2155,0
|
|
20240719,184200,356233280,2155,2155,2155,2155,0
|
|
20240719,184100,356233280,2155,2155,2155,2155,935
|
|
20240719,184000,356233280,2155,2155,2155,2155,0
|
|
20240719,183900,356233280,2155,2155,2155,2155,0
|
|
20240719,183800,356233280,2155,2155,2155,2155,0
|
|
20240719,183700,356233280,2155,2155,2155,2155,0
|
|
20240719,183600,356233280,2155,2155,2155,2155,0
|
|
20240719,183500,356233280,2155,2155,2155,2155,0
|
|
20240719,183400,356233280,2155,2155,2155,2155,0
|
|
20240719,183300,356233280,2155,2155,2155,2155,0
|
|
20240719,183200,356233280,2155,2155,2155,2155,0
|
|
20240719,183100,356233280,2155,2155,2155,2155,0
|
|
20240719,183000,356233280,2155,2155,2155,2155,0
|
|
20240719,182900,356233280,2155,2155,2155,2155,0
|
|
20240719,182800,356233280,2155,2155,2155,2155,0
|
|
20240719,182700,356233280,2155,2155,2155,2155,0
|
|
20240719,182600,356233280,2155,2155,2155,2155,0
|
|
20240719,182500,356233280,2155,2155,2155,2155,0
|
|
20240719,182400,356233280,2155,2155,2155,2155,0
|
|
20240719,182300,356233280,2155,2155,2155,2155,0
|
|
20240719,182200,356233280,2155,2155,2155,2155,0
|
|
20240719,182100,356233280,2155,2155,2155,2155,0
|
|
20240719,182000,356233280,2155,2155,2155,2155,0
|
|
20240719,181900,356233280,2155,2155,2155,2155,0
|
|
20240719,181800,356233280,2155,2155,2155,2155,0
|
|
20240719,181700,356233280,2155,2155,2155,2155,0
|
|
20240719,181600,356233280,2155,2155,2155,2155,0
|
|
20240719,181500,356233280,2155,2155,2155,2155,0
|
|
20240719,181400,356233280,2155,2155,2155,2155,0
|
|
20240719,181300,356233280,2155,2155,2155,2155,0
|
|
20240719,181200,356233280,2155,2155,2155,2155,0
|
|
20240719,181100,356233280,2155,2155,2155,2155,935
|
|
20240719,181000,356233280,2155,2155,2155,2155,0
|
|
20240719,180900,356233280,2155,2155,2155,2155,0
|
|
20240719,180800,356233280,2155,2155,2155,2155,0
|
|
20240719,180700,356233280,2155,2155,2155,2155,0
|
|
20240719,180600,356233280,2155,2155,2155,2155,0
|
|
20240719,180500,356233280,2155,2155,2155,2155,0
|
|
20240719,180400,356233280,2155,2155,2155,2155,0
|
|
20240719,180300,356233280,2155,2155,2155,2155,0
|
|
20240719,180200,356233280,2155,2155,2155,2155,0
|
|
20240719,180100,356233280,2155,2155,2155,2155,0
|
|
20240719,180000,356233280,2155,2155,2155,2155,0
|
|
20240719,175900,356233280,2155,2155,2155,2155,0
|
|
20240719,175800,356233280,2155,2155,2155,2155,0
|
|
20240719,175700,356233280,2155,2155,2155,2155,0
|
|
20240719,175600,356233280,2155,2155,2155,2155,0
|
|
20240719,175500,356233280,2155,2155,2155,2155,0
|
|
20240719,175400,356233280,2155,2155,2155,2155,0
|
|
20240719,175300,356233280,2155,2155,2155,2155,0
|
|
20240719,175200,356233280,2155,2155,2155,2155,0
|
|
20240719,175100,356233280,2155,2155,2155,2155,0
|
|
20240719,175000,356233280,2155,2155,2155,2155,0
|
|
20240719,174900,356233280,2155,2155,2155,2155,0
|
|
20240719,174800,356233280,2155,2155,2155,2155,0
|
|
20240719,174700,356233280,2155,2155,2155,2155,0
|
|
20240719,174600,356233280,2155,2155,2155,2155,0
|
|
20240719,174500,356233280,2155,2155,2155,2155,0
|
|
20240719,174400,356233280,2155,2155,2155,2155,0
|
|
20240719,174300,356233280,2155,2155,2155,2155,0
|
|
20240719,174200,356233280,2155,2155,2155,2155,0
|
|
20240719,174100,356233280,2155,2155,2155,2155,935
|
|
20240719,174000,356233280,2155,2155,2155,2155,0
|
|
20240719,173900,356233280,2155,2155,2155,2155,0
|
|
20240719,173800,356233280,2155,2155,2155,2155,0
|
|
20240719,173700,356233280,2155,2155,2155,2155,0
|
|
20240719,173600,356233280,2155,2155,2155,2155,0
|
|
20240719,173500,356233280,2155,2155,2155,2155,0
|
|
20240719,173400,356233280,2155,2155,2155,2155,0
|
|
20240719,173300,356233280,2155,2155,2155,2155,0
|
|
20240719,173200,356233280,2155,2155,2155,2155,0
|
|
20240719,173100,356233280,2155,2155,2155,2155,0
|
|
20240719,173000,356233280,2155,2155,2155,2155,0
|
|
20240719,172900,356233280,2155,2155,2155,2155,0
|
|
20240719,172800,356233280,2155,2155,2155,2155,0
|
|
20240719,172700,356233280,2155,2155,2155,2155,0
|
|
20240719,172600,356233280,2155,2155,2155,2155,0
|
|
20240719,172500,356233280,2155,2155,2155,2155,0
|
|
20240719,172400,356233280,2155,2155,2155,2155,0
|
|
20240719,172300,356233280,2155,2155,2155,2155,0
|
|
20240719,172200,356233280,2155,2155,2155,2155,0
|
|
20240719,172100,356233280,2155,2155,2155,2155,0
|
|
20240719,172000,356233280,2155,2155,2155,2155,0
|
|
20240719,171900,356233280,2155,2155,2155,2155,0
|
|
20240719,171800,356233280,2155,2155,2155,2155,0
|
|
20240719,171700,356233280,2155,2155,2155,2155,0
|
|
20240719,171600,356233280,2155,2155,2155,2155,0
|
|
20240719,171500,356233280,2155,2155,2155,2155,0
|
|
20240719,171400,356233280,2155,2155,2155,2155,0
|
|
20240719,171300,356233280,2155,2155,2155,2155,0
|
|
20240719,171200,356233280,2155,2155,2155,2155,0
|
|
20240719,171100,356233280,2155,2155,2155,2155,935
|
|
20240719,171000,356233280,2155,2155,2155,2155,0
|
|
20240719,170900,356233280,2155,2155,2155,2155,0
|
|
20240719,170800,356233280,2155,2155,2155,2155,0
|
|
20240719,170700,356233280,2155,2155,2155,2155,0
|
|
20240719,170600,356233280,2155,2155,2155,2155,0
|
|
20240719,170500,356233280,2155,2155,2155,2155,0
|
|
20240719,170400,356233280,2155,2155,2155,2155,0
|
|
20240719,170300,356233280,2155,2155,2155,2155,0
|
|
20240719,170200,356233280,2155,2155,2155,2155,0
|
|
20240719,170100,356233280,2155,2155,2155,2155,0
|
|
20240719,170000,356233280,2155,2155,2155,2155,0
|
|
20240719,165900,356233280,2155,2155,2155,2155,0
|
|
20240719,165800,356233280,2155,2155,2155,2155,0
|
|
20240719,165700,356233280,2155,2155,2155,2155,0
|
|
20240719,165600,356233280,2155,2155,2155,2155,0
|
|
20240719,165500,356233280,2155,2155,2155,2155,0
|
|
20240719,165400,356233280,2155,2155,2155,2155,0
|
|
20240719,165300,356233280,2155,2155,2155,2155,0
|
|
20240719,165200,356233280,2155,2155,2155,2155,0
|
|
20240719,165100,356233280,2155,2155,2155,2155,0
|
|
20240719,165000,356233280,2155,2155,2155,2155,0
|
|
20240719,164900,356233280,2155,2155,2155,2155,0
|
|
20240719,164800,356233280,2155,2155,2155,2155,0
|
|
20240719,164700,356233280,2155,2155,2155,2155,0
|
|
20240719,164600,356233280,2155,2155,2155,2155,0
|
|
20240719,164500,356233280,2155,2155,2155,2155,0
|
|
20240719,164400,356233280,2155,2155,2155,2155,0
|
|
20240719,164300,356233280,2155,2155,2155,2155,0
|
|
20240719,164200,356233280,2155,2155,2155,2155,0
|
|
20240719,164100,356233280,2155,2155,2155,2155,935
|
|
20240719,164000,356233280,2155,2155,2155,2155,0
|
|
20240719,163900,356233280,2155,2155,2155,2155,0
|
|
20240719,163800,356233280,2155,2155,2155,2155,0
|
|
20240719,163700,356233280,2155,2155,2155,2155,0
|
|
20240719,163600,356233280,2155,2155,2155,2155,0
|
|
20240719,163500,356233280,2155,2155,2155,2155,0
|
|
20240719,163400,356233280,2155,2155,2155,2155,0
|
|
20240719,163300,356233280,2155,2155,2155,2155,0
|
|
20240719,163200,356233280,2155,2155,2155,2155,0
|
|
20240719,163100,356233280,2155,2155,2155,2155,0
|
|
20240719,163000,356233280,2155,2155,2155,2155,0
|
|
20240719,162900,356233280,2155,2155,2155,2155,0
|
|
20240719,162800,356233280,2155,2155,2155,2155,0
|
|
20240719,162700,356233280,2155,2155,2155,2155,0
|
|
20240719,162600,356233280,2155,2155,2155,2155,0
|
|
20240719,162500,356233280,2155,2155,2155,2155,0
|
|
20240719,162400,356233280,2155,2155,2155,2155,0
|
|
20240719,162300,356233280,2155,2155,2155,2155,0
|
|
20240719,162200,356233280,2155,2155,2155,2155,0
|
|
20240719,162100,356233280,2155,2155,2155,2155,0
|
|
20240719,162000,356233280,2155,2155,2155,2155,0
|
|
20240719,161900,356233280,2155,2155,2155,2155,0
|
|
20240719,161800,356233280,2155,2155,2155,2155,0
|
|
20240719,161700,356233280,2155,2155,2155,2155,0
|
|
20240719,161600,356233280,2155,2155,2155,2155,0
|
|
20240719,161500,356233280,2155,2155,2155,2155,0
|
|
20240719,161400,356233280,2155,2155,2155,2155,0
|
|
20240719,161300,356233280,2155,2155,2155,2155,0
|
|
20240719,161200,356233280,2155,2155,2155,2155,0
|
|
20240719,161100,356233280,2155,2155,2155,2155,935
|
|
20240719,161000,356233280,2155,2155,2155,2155,0
|
|
20240719,160900,356233280,2155,2155,2155,2155,0
|
|
20240719,160800,356233280,2155,2155,2155,2155,0
|
|
20240719,160700,356233280,2155,2155,2155,2155,0
|
|
20240719,160600,356233280,2155,2155,2155,2155,0
|
|
20240719,160500,356233280,2155,2155,2155,2155,0
|
|
20240719,160400,356233280,2155,2155,2155,2155,0
|
|
20240719,160300,356233280,2155,2155,2155,2155,0
|
|
20240719,160200,356233280,2155,2155,2155,2155,0
|
|
20240719,160100,356233280,2155,2155,2155,2155,0
|
|
20240719,160000,356233280,2155,2155,2155,2155,0
|
|
20240719,155900,356233280,2155,2155,2155,2155,0
|
|
20240719,155800,356233280,2155,2155,2155,2155,0
|
|
20240719,155700,356233280,2155,2155,2155,2155,0
|
|
20240719,155600,356233280,2155,2155,2155,2155,0
|
|
20240719,155500,356233280,2155,2155,2155,2155,0
|
|
20240719,155400,356233280,2155,2155,2155,2155,0
|
|
20240719,155300,356233280,2155,2155,2155,2155,0
|
|
20240719,155200,356233280,2155,2155,2155,2155,0
|
|
20240719,155100,356233280,2155,2155,2155,2155,0
|
|
20240719,155000,356233280,2155,2155,2155,2155,0
|
|
20240719,154900,356233280,2155,2155,2155,2155,0
|
|
20240719,154800,356233280,2155,2155,2155,2155,0
|
|
20240719,154700,356233280,2155,2155,2155,2155,0
|
|
20240719,154600,356233280,2155,2155,2155,2155,0
|
|
20240719,154500,356233280,2155,2155,2155,2155,0
|
|
20240719,154400,356233280,2155,2155,2155,2155,0
|
|
20240719,154300,356233280,2155,2155,2155,2155,0
|
|
20240719,154200,356233280,2155,2155,2155,2155,0
|
|
20240719,154100,356233280,2155,2155,2155,2155,935
|
|
20240719,154000,356233280,2155,2155,2155,2155,0
|
|
20240719,153900,356233280,2155,2155,2155,2155,0
|
|
20240719,153800,356233280,2155,2155,2155,2155,0
|
|
20240719,153700,356233280,2155,2155,2155,2155,0
|
|
20240719,153600,356233280,2155,2155,2155,2155,0
|
|
20240719,153500,356233280,2155,2155,2155,2155,0
|
|
20240719,153400,356233280,2155,2155,2155,2155,0
|
|
20240719,153300,356233280,2155,2155,2155,2155,0
|
|
20240719,153200,356233280,2155,2155,2155,2155,0
|
|
20240719,153100,356233280,2155,2155,2155,2155,0
|
|
20240719,153000,356233280,2155,2155,2155,2155,935
|
|
20240719,152900,354218355,2160,2160,2160,2160,0
|
|
20240719,152800,354218355,2160,2160,2160,2160,0
|
|
20240719,152700,354218355,2160,2160,2160,2160,0
|
|
20240719,152600,354218355,2160,2160,2160,2160,0
|
|
20240719,152500,354218355,2160,2160,2160,2160,0
|
|
20240719,152400,354218355,2160,2160,2160,2160,0
|
|
20240719,152300,354218355,2160,2160,2160,2160,0
|
|
20240719,152200,354218355,2160,2160,2160,2160,0
|
|
20240719,152100,354218355,2160,2160,2160,2160,0
|
|
20240719,152000,354218355,2160,2160,2160,2160,0
|
|
20240719,151900,354218355,2160,2160,2160,2150,2776
|
|
20240719,151800,348222835,2160,2160,2160,2160,0
|
|
20240719,151700,348222835,2160,2160,2160,2160,0
|
|
20240719,151600,348222835,2160,2155,2160,2155,72
|
|
20240719,151500,348067670,2155,2155,2155,2155,0
|
|
20240719,151400,348067670,2155,2145,2155,2145,214
|
|
20240719,151300,347608565,2155,2145,2155,2145,8921
|
|
20240719,151200,328426250,2145,2145,2145,2145,346
|
|
20240719,151100,327684080,2145,2145,2145,2145,100
|
|
20240719,151000,327469580,2140,2140,2140,2140,65
|
|
20240719,150900,327330480,2140,2140,2140,2140,100
|
|
20240719,150800,327116480,2140,2140,2140,2140,239
|
|
20240719,150700,326605020,2150,2150,2150,2150,1
|
|
20240719,150600,326602870,2145,2145,2145,2145,0
|
|
20240719,150500,326602870,2145,2145,2145,2145,434
|
|
20240719,150400,325671940,2145,2145,2145,2145,649
|
|
20240719,150300,324279835,2145,2145,2145,2145,50
|
|
20240719,150200,324172585,2150,2150,2150,2150,0
|
|
20240719,150100,324172585,2150,2150,2150,2150,0
|
|
20240719,150000,324172585,2150,2150,2150,2150,0
|
|
20240719,145900,324172585,2150,2145,2150,2130,13814
|
|
20240719,145800,294684615,2150,2150,2150,2150,0
|
|
20240719,145700,294684615,2150,2150,2150,2150,246
|
|
20240719,145600,294155715,2150,2150,2150,2150,98
|
|
20240719,145500,293945015,2150,2150,2150,2150,0
|
|
20240719,145400,293945015,2150,2145,2150,2145,686
|
|
20240719,145300,292470865,2145,2145,2145,2145,1
|
|
20240719,145200,292468720,2140,2140,2140,2140,258
|
|
20240719,145100,291916600,2140,2140,2140,2140,0
|
|
20240719,145000,291916600,2140,2140,2140,2140,100
|
|
20240719,144900,291702600,2140,2140,2140,2140,0
|
|
20240719,144800,291702600,2140,2140,2140,2140,20
|
|
20240719,144700,291659800,2150,2150,2150,2150,0
|
|
20240719,144600,291659800,2150,2150,2150,2150,33
|
|
20240719,144500,291588850,2150,2150,2150,2150,0
|
|
20240719,144400,291588850,2150,2150,2150,2150,1
|
|
20240719,144300,291586700,2150,2150,2150,2150,0
|
|
20240719,144200,291586700,2150,2150,2150,2150,0
|
|
20240719,144100,291586700,2150,2150,2150,2150,0
|
|
20240719,144000,291586700,2150,2150,2150,2150,0
|
|
20240719,143900,291586700,2150,2150,2150,2150,0
|
|
20240719,143800,291586700,2150,2150,2150,2150,0
|
|
20240719,143700,291586700,2150,2150,2150,2150,1
|
|
20240719,143600,291584550,2150,2150,2150,2150,0
|
|
20240719,143500,291584550,2150,2150,2150,2150,0
|
|
20240719,143400,291584550,2150,2150,2150,2150,0
|
|
20240719,143300,291584550,2150,2150,2150,2150,0
|
|
20240719,143200,291584550,2150,2150,2150,2150,0
|
|
20240719,143100,291584550,2150,2150,2150,2150,0
|
|
20240719,143000,291584550,2150,2150,2150,2150,0
|
|
20240719,142900,291584550,2150,2150,2150,2150,3
|
|
20240719,142800,291578100,2150,2150,2150,2150,0
|
|
20240719,142700,291578100,2150,2150,2150,2150,46
|
|
20240719,142600,291479200,2150,2150,2150,2150,0
|
|
20240719,142500,291479200,2150,2150,2150,2150,0
|
|
20240719,142400,291479200,2150,2145,2150,2145,1097
|
|
20240719,142300,289125755,2140,2140,2140,2140,0
|
|
20240719,142200,289125755,2140,2140,2140,2140,350
|
|
20240719,142100,288376755,2145,2145,2145,2145,0
|
|
20240719,142000,288376755,2145,2145,2145,2145,0
|
|
20240719,141900,288376755,2145,2145,2145,2145,6
|
|
20240719,141800,288363885,2145,2145,2145,2145,0
|
|
20240719,141700,288363885,2145,2145,2145,2145,0
|
|
20240719,141600,288363885,2145,2145,2145,2145,0
|
|
20240719,141500,288363885,2145,2145,2145,2145,0
|
|
20240719,141400,288363885,2145,2145,2145,2145,0
|
|
20240719,141300,288363885,2145,2145,2145,2145,0
|
|
20240719,141200,288363885,2145,2145,2145,2145,0
|
|
20240719,141100,288363885,2145,2145,2145,2145,1
|
|
20240719,141000,288361740,2135,2135,2135,2135,0
|
|
20240719,140900,288361740,2135,2145,2145,2135,51
|
|
20240719,140800,288252845,2130,2130,2130,2130,0
|
|
20240719,140700,288252845,2130,2145,2145,2130,10001
|
|
20240719,140600,266910570,2145,2145,2145,2145,304
|
|
20240719,140500,266258490,2145,2145,2145,2145,116
|
|
20240719,140400,266009670,2145,2145,2145,2145,6
|
|
20240719,140300,265996800,2145,2145,2145,2145,0
|
|
20240719,140200,265996800,2145,2145,2145,2140,5
|
|
20240719,140100,265986085,2150,2150,2150,2150,2
|
|
20240719,140000,265981785,2140,2140,2140,2140,0
|
|
20240719,135900,265981785,2140,2140,2140,2140,1018
|
|
20240719,135800,263803265,2140,2140,2140,2140,60
|
|
20240719,135700,263674865,2150,2150,2150,2150,0
|
|
20240719,135600,263674865,2150,2150,2150,2150,0
|
|
20240719,135500,263674865,2150,2150,2150,2150,0
|
|
20240719,135400,263674865,2150,2150,2150,2150,10
|
|
20240719,135300,263653365,2150,2150,2150,2150,0
|
|
20240719,135200,263653365,2150,2150,2150,2150,0
|
|
20240719,135100,263653365,2150,2150,2150,2150,0
|
|
20240719,135000,263653365,2150,2150,2150,2150,0
|
|
20240719,134900,263653365,2150,2150,2150,2150,0
|
|
20240719,134800,263653365,2150,2150,2150,2150,2
|
|
20240719,134700,263649065,2140,2140,2140,2140,438
|
|
20240719,134600,262711745,2155,2155,2155,2155,0
|
|
20240719,134500,262711745,2155,2155,2155,2155,0
|
|
20240719,134400,262711745,2155,2155,2155,2155,0
|
|
20240719,134300,262711745,2155,2155,2155,2155,6
|
|
20240719,134200,262698815,2155,2155,2155,2155,5
|
|
20240719,134100,262688040,2155,2155,2155,2155,0
|
|
20240719,134000,262688040,2155,2155,2155,2155,0
|
|
20240719,133900,262688040,2155,2155,2155,2155,0
|
|
20240719,133800,262688040,2155,2140,2155,2135,501
|
|
20240719,133700,261617880,2155,2155,2155,2155,0
|
|
20240719,133600,261617880,2155,2145,2155,2145,8502
|
|
20240719,133500,243323140,2145,2145,2145,2145,0
|
|
20240719,133400,243323140,2145,2145,2145,2145,0
|
|
20240719,133300,243323140,2145,2145,2145,2145,0
|
|
20240719,133200,243323140,2145,2145,2145,2145,100
|
|
20240719,133100,243108640,2140,2140,2140,2140,0
|
|
20240719,133000,243108640,2140,2140,2140,2140,0
|
|
20240719,132900,243108640,2140,2140,2140,2140,2621
|
|
20240719,132800,237499700,2140,2140,2140,2140,100
|
|
20240719,132700,237285700,2140,2140,2140,2140,326
|
|
20240719,132600,236588060,2145,2145,2145,2145,0
|
|
20240719,132500,236588060,2145,2145,2145,2145,0
|
|
20240719,132400,236588060,2145,2145,2145,2145,0
|
|
20240719,132300,236588060,2145,2145,2145,2145,1
|
|
20240719,132200,236585915,2145,2145,2145,2145,0
|
|
20240719,132100,236585915,2145,2145,2145,2145,0
|
|
20240719,132000,236585915,2145,2145,2145,2145,1
|
|
20240719,131900,236583770,2145,2145,2145,2145,0
|
|
20240719,131800,236583770,2145,2145,2145,2145,0
|
|
20240719,131700,236583770,2145,2145,2145,2145,46
|
|
20240719,131600,236485100,2140,2140,2140,2140,0
|
|
20240719,131500,236485100,2140,2140,2140,2140,0
|
|
20240719,131400,236485100,2140,2140,2140,2140,22
|
|
20240719,131300,236438020,2140,2140,2140,2140,221
|
|
20240719,131200,235965080,2140,2140,2140,2140,0
|
|
20240719,131100,235965080,2140,2140,2140,2140,0
|
|
20240719,131000,235965080,2140,2140,2140,2140,70
|
|
20240719,130900,235815280,2140,2140,2140,2140,494
|
|
20240719,130800,234758120,2140,2140,2140,2140,4
|
|
20240719,130700,234749560,2140,2140,2140,2140,1
|
|
20240719,130600,234747420,2140,2140,2140,2140,10
|
|
20240719,130500,234726020,2140,2140,2140,2140,0
|
|
20240719,130400,234726020,2140,2135,2140,2135,21
|
|
20240719,130300,234681180,2135,2135,2135,2135,48
|
|
20240719,130200,234578700,2135,2135,2135,2135,501
|
|
20240719,130100,233509065,2140,2140,2140,2140,101
|
|
20240719,130000,233292925,2140,2140,2140,2140,0
|
|
20240719,125900,233292925,2140,2140,2140,2140,50
|
|
20240719,125800,233185925,2140,2140,2140,2140,0
|
|
20240719,125700,233185925,2140,2140,2140,2140,0
|
|
20240719,125600,233185925,2140,2140,2140,2140,0
|
|
20240719,125500,233185925,2140,2140,2140,2140,260
|
|
20240719,125400,232629525,2140,2140,2140,2140,490
|
|
20240719,125300,231580925,2140,2140,2140,2140,49
|
|
20240719,125200,231476065,2140,2140,2140,2140,0
|
|
20240719,125100,231476065,2140,2140,2140,2140,0
|
|
20240719,125000,231476065,2140,2140,2140,2140,5507
|
|
20240719,124900,219691085,2150,2150,2150,2150,1
|
|
20240719,124800,219688935,2145,2145,2145,2145,3
|
|
20240719,124700,219682500,2145,2145,2145,2145,0
|
|
20240719,124600,219682500,2145,2145,2145,2145,0
|
|
20240719,124500,219682500,2145,2145,2145,2145,0
|
|
20240719,124400,219682500,2145,2145,2145,2145,404
|
|
20240719,124300,218815920,2150,2150,2150,2150,0
|
|
20240719,124200,218815920,2150,2150,2150,2150,21
|
|
20240719,124100,218770770,2150,2150,2150,2150,0
|
|
20240719,124000,218770770,2150,2150,2150,2150,0
|
|
20240719,123900,218770770,2150,2150,2150,2150,0
|
|
20240719,123800,218770770,2150,2150,2150,2150,10
|
|
20240719,123700,218749270,2150,2150,2150,2150,0
|
|
20240719,123600,218749270,2150,2150,2150,2150,0
|
|
20240719,123500,218749270,2150,2150,2150,2150,0
|
|
20240719,123400,218749270,2150,2150,2150,2150,0
|
|
20240719,123300,218749270,2150,2150,2150,2150,0
|
|
20240719,123200,218749270,2150,2150,2150,2150,0
|
|
20240719,123100,218749270,2150,2150,2150,2150,1
|
|
20240719,123000,218747120,2145,2145,2145,2145,0
|
|
20240719,122900,218747120,2145,2145,2145,2145,0
|
|
20240719,122800,218747120,2145,2145,2145,2145,0
|
|
20240719,122700,218747120,2145,2145,2145,2145,0
|
|
20240719,122600,218747120,2145,2145,2145,2145,427
|
|
20240719,122500,217831205,2155,2155,2155,2155,0
|
|
20240719,122400,217831205,2155,2155,2155,2155,1
|
|
20240719,122300,217829050,2145,2145,2145,2145,0
|
|
20240719,122200,217829050,2145,2145,2145,2145,534
|
|
20240719,122100,216683620,2155,2155,2155,2155,0
|
|
20240719,122000,216683620,2155,2155,2155,2155,0
|
|
20240719,121900,216683620,2155,2155,2155,2155,0
|
|
20240719,121800,216683620,2155,2155,2155,2155,1
|
|
20240719,121700,216681465,2145,2145,2145,2145,803
|
|
20240719,121600,214959030,2150,2150,2150,2150,0
|
|
20240719,121500,214959030,2150,2150,2150,2150,0
|
|
20240719,121400,214959030,2150,2150,2150,2150,87
|
|
20240719,121300,214771980,2155,2155,2155,2155,0
|
|
20240719,121200,214771980,2155,2155,2155,2155,0
|
|
20240719,121100,214771980,2155,2155,2155,2155,0
|
|
20240719,121000,214771980,2155,2155,2155,2155,0
|
|
20240719,120900,214771980,2155,2155,2155,2155,0
|
|
20240719,120800,214771980,2155,2155,2155,2155,0
|
|
20240719,120700,214771980,2155,2155,2155,2155,0
|
|
20240719,120600,214771980,2155,2155,2155,2155,1
|
|
20240719,120500,214769825,2150,2150,2150,2150,0
|
|
20240719,120400,214769825,2150,2150,2150,2150,0
|
|
20240719,120300,214769825,2150,2150,2150,2150,0
|
|
20240719,120200,214769825,2150,2150,2150,2150,39
|
|
20240719,120100,214685975,2155,2155,2155,2155,0
|
|
20240719,120000,214685975,2155,2155,2155,2155,0
|
|
20240719,115900,214685975,2155,2155,2155,2155,0
|
|
20240719,115800,214685975,2155,2155,2155,2155,0
|
|
20240719,115700,214685975,2155,2155,2155,2155,0
|
|
20240719,115600,214685975,2155,2155,2155,2155,0
|
|
20240719,115500,214685975,2155,2155,2155,2155,0
|
|
20240719,115400,214685975,2155,2155,2155,2155,0
|
|
20240719,115300,214685975,2155,2155,2155,2155,3
|
|
20240719,115200,214679510,2140,2140,2140,2140,0
|
|
20240719,115100,214679510,2140,2140,2140,2140,1000
|
|
20240719,115000,212539510,2140,2140,2140,2140,0
|
|
20240719,114900,212539510,2140,2140,2140,2140,0
|
|
20240719,114800,212539510,2140,2150,2150,2140,3532
|
|
20240719,114700,204971265,2155,2155,2155,2155,0
|
|
20240719,114600,204971265,2155,2155,2155,2155,0
|
|
20240719,114500,204971265,2155,2155,2155,2155,0
|
|
20240719,114400,204971265,2155,2155,2155,2155,1
|
|
20240719,114300,204969110,2155,2155,2155,2155,0
|
|
20240719,114200,204969110,2155,2155,2155,2155,0
|
|
20240719,114100,204969110,2155,2155,2155,2155,0
|
|
20240719,114000,204969110,2155,2155,2155,2155,2
|
|
20240719,113900,204964800,2155,2155,2155,2155,0
|
|
20240719,113800,204964800,2155,2155,2155,2155,0
|
|
20240719,113700,204964800,2155,2150,2155,2150,1004
|
|
20240719,113600,202806180,2155,2155,2155,2155,0
|
|
20240719,113500,202806180,2155,2155,2155,2155,284
|
|
20240719,113400,202194160,2155,2155,2155,2155,220
|
|
20240719,113300,201720060,2155,2155,2155,2155,0
|
|
20240719,113200,201720060,2155,2155,2155,2155,0
|
|
20240719,113100,201720060,2155,2155,2155,2155,124
|
|
20240719,113000,201452840,2150,2150,2150,2150,200
|
|
20240719,112900,201022840,2150,2150,2150,2150,0
|
|
20240719,112800,201022840,2150,2150,2150,2150,0
|
|
20240719,112700,201022840,2150,2150,2150,2150,0
|
|
20240719,112600,201022840,2150,2150,2150,2150,85
|
|
20240719,112500,200840090,2150,2150,2150,2150,0
|
|
20240719,112400,200840090,2150,2150,2150,2150,0
|
|
20240719,112300,200840090,2150,2150,2150,2150,739
|
|
20240719,112200,199251240,2155,2155,2155,2155,4
|
|
20240719,112100,199242620,2155,2155,2155,2155,31
|
|
20240719,112000,199175815,2155,2155,2155,2155,1
|
|
20240719,111900,199173660,2155,2155,2155,2155,0
|
|
20240719,111800,199173660,2155,2155,2155,2155,8
|
|
20240719,111700,199156420,2155,2155,2155,2155,0
|
|
20240719,111600,199156420,2155,2155,2155,2155,0
|
|
20240719,111500,199156420,2155,2155,2155,2155,0
|
|
20240719,111400,199156420,2155,2160,2165,2155,120
|
|
20240719,111300,198897370,2155,2155,2155,2155,56
|
|
20240719,111200,198776690,2155,2155,2155,2155,333
|
|
20240719,111100,198059075,2155,2155,2155,2155,75
|
|
20240719,111000,197897450,2160,2160,2160,2160,0
|
|
20240719,110900,197897450,2160,2160,2160,2160,0
|
|
20240719,110800,197897450,2160,2160,2160,2160,0
|
|
20240719,110700,197897450,2160,2160,2160,2160,0
|
|
20240719,110600,197897450,2160,2160,2160,2160,1
|
|
20240719,110500,197895290,2150,2150,2150,2150,52
|
|
20240719,110400,197783490,2160,2160,2160,2160,0
|
|
20240719,110300,197783490,2160,2160,2160,2160,100
|
|
20240719,110200,197567490,2160,2160,2160,2160,0
|
|
20240719,110100,197567490,2160,2160,2160,2160,3
|
|
20240719,110000,197561010,2160,2160,2160,2160,0
|
|
20240719,105900,197561010,2160,2160,2160,2160,0
|
|
20240719,105800,197561010,2160,2160,2160,2160,0
|
|
20240719,105700,197561010,2160,2145,2160,2145,7
|
|
20240719,105600,197545920,2160,2160,2160,2160,250
|
|
20240719,105500,197005920,2150,2150,2150,2150,1
|
|
20240719,105400,197003770,2160,2160,2160,2160,0
|
|
20240719,105300,197003770,2160,2150,2160,2150,6002
|
|
20240719,105200,184039460,2145,2145,2145,2145,0
|
|
20240719,105100,184039460,2145,2145,2145,2145,36
|
|
20240719,105000,183962240,2145,2145,2145,2145,0
|
|
20240719,104900,183962240,2145,2150,2150,2145,1000
|
|
20240719,104800,181817230,2140,2140,2140,2140,0
|
|
20240719,104700,181817230,2140,2140,2140,2140,0
|
|
20240719,104600,181817230,2140,2140,2140,2140,0
|
|
20240719,104500,181817230,2140,2140,2140,2140,0
|
|
20240719,104400,181817230,2140,2140,2140,2140,0
|
|
20240719,104300,181817230,2140,2140,2140,2140,0
|
|
20240719,104200,181817230,2140,2140,2140,2140,646
|
|
20240719,104100,180434790,2140,2140,2140,2140,63
|
|
20240719,104000,180299970,2140,2145,2145,2140,826
|
|
20240719,103900,178531855,2145,2145,2145,2145,0
|
|
20240719,103800,178531855,2145,2140,2145,2140,400
|
|
20240719,103700,177675355,2140,2140,2140,2140,2000
|
|
20240719,103600,173395355,2140,2160,2160,2140,356
|
|
20240719,103500,172633495,2160,2160,2160,2160,1
|
|
20240719,103400,172631335,2160,2160,2160,2160,0
|
|
20240719,103300,172631335,2160,2160,2160,2160,5
|
|
20240719,103200,172620535,2160,2160,2160,2160,9
|
|
20240719,103100,172601095,2160,2160,2160,2160,15
|
|
20240719,103000,172568695,2160,2160,2160,2135,8010
|
|
20240719,102900,155439780,2170,2170,2170,2170,2
|
|
20240719,102800,155435440,2170,2170,2170,2170,2
|
|
20240719,102700,155431100,2160,2160,2160,2160,0
|
|
20240719,102600,155431100,2160,2170,2170,2160,1214
|
|
20240719,102500,152808720,2170,2170,2170,2165,24
|
|
20240719,102400,152756645,2170,2170,2170,2170,10
|
|
20240719,102300,152734945,2165,2170,2170,2165,1867
|
|
20240719,102200,148692880,2165,2170,2170,2165,21
|
|
20240719,102100,148647410,2170,2170,2170,2170,200
|
|
20240719,102000,148213410,2170,2170,2170,2170,0
|
|
20240719,101900,148213410,2170,2170,2170,2170,2
|
|
20240719,101800,148209070,2170,2170,2170,2170,10
|
|
20240719,101700,148187370,2170,2170,2170,2170,14
|
|
20240719,101600,148156990,2170,2165,2170,2165,25
|
|
20240719,101500,148102845,2170,2170,2170,2170,0
|
|
20240719,101400,148102845,2170,2170,2170,2170,2300
|
|
20240719,101300,143111845,2170,2170,2170,2170,0
|
|
20240719,101200,143111845,2170,2170,2170,2170,50
|
|
20240719,101100,143003345,2170,2170,2170,2170,0
|
|
20240719,101000,143003345,2170,2170,2170,2170,100
|
|
20240719,100900,142786345,2170,2170,2170,2170,192
|
|
20240719,100800,142369705,2170,2170,2170,2170,142
|
|
20240719,100700,142061565,2170,2170,2170,2170,0
|
|
20240719,100600,142061565,2170,2170,2170,2170,176
|
|
20240719,100500,141679645,2175,2175,2175,2175,0
|
|
20240719,100400,141679645,2175,2175,2175,2175,0
|
|
20240719,100300,141679645,2175,2175,2175,2175,13
|
|
20240719,100200,141651370,2175,2175,2175,2175,2
|
|
20240719,100100,141647020,2175,2175,2175,2175,0
|
|
20240719,100000,141647020,2175,2175,2175,2170,338
|
|
20240719,095900,140912220,2175,2175,2175,2175,52
|
|
20240719,095800,140799120,2170,2170,2170,2170,10
|
|
20240719,095700,140777420,2170,2170,2170,2170,0
|
|
20240719,095600,140777420,2170,2170,2170,2170,0
|
|
20240719,095500,140777420,2170,2175,2180,2170,1509
|
|
20240719,095400,137498020,2180,2180,2180,2180,1000
|
|
20240719,095300,135318020,2170,2180,2180,2170,73
|
|
20240719,095200,135159380,2180,2175,2180,2175,375
|
|
20240719,095100,134343725,2170,2175,2175,2170,3373
|
|
20240719,095000,127007825,2175,2170,2180,2170,5973
|
|
20240719,094900,114011275,2170,2170,2170,2170,3041
|
|
20240719,094800,107412305,2170,2170,2170,2170,466
|
|
20240719,094700,106401085,2170,2160,2170,2160,4476
|
|
20240719,094600,96714290,2165,2165,2165,2165,7
|
|
20240719,094500,96699135,2165,2165,2165,2165,0
|
|
20240719,094400,96699135,2165,2165,2165,2165,1
|
|
20240719,094300,96696970,2155,2165,2165,2155,333
|
|
20240719,094200,95979345,2165,2155,2165,2155,487
|
|
20240719,094100,94929840,2155,2155,2155,2155,0
|
|
20240719,094000,94929840,2155,2165,2165,2155,398
|
|
20240719,093900,94069170,2165,2165,2165,2165,0
|
|
20240719,093800,94069170,2165,2165,2165,2165,2
|
|
20240719,093700,94064840,2155,2155,2155,2155,38
|
|
20240719,093600,93982950,2165,2160,2165,2160,468
|
|
20240719,093500,92972065,2160,2160,2160,2160,302
|
|
20240719,093400,92319745,2160,2145,2160,2145,934
|
|
20240719,093300,90316285,2155,2150,2155,2150,4192
|
|
20240719,093200,81303460,2150,2145,2150,2145,6
|
|
20240719,093100,81290585,2150,2150,2150,2150,0
|
|
20240719,093000,81290585,2150,2145,2150,2135,2097
|
|
20240719,092900,76813345,2150,2150,2150,2150,1
|
|
20240719,092800,76811195,2150,2150,2150,2135,37
|
|
20240719,092700,76732045,2150,2150,2150,2135,960
|
|
20240719,092600,74676340,2150,2150,2150,2150,4
|
|
20240719,092500,74667740,2130,2145,2150,2130,2054
|
|
20240719,092400,70282265,2145,2145,2145,2145,200
|
|
20240719,092300,69853265,2145,2145,2145,2145,2
|
|
20240719,092200,69848975,2140,2140,2140,2140,0
|
|
20240719,092100,69848975,2140,2140,2140,2140,0
|
|
20240719,092000,69848975,2140,2140,2140,2140,1000
|
|
20240719,091900,67708975,2135,2135,2135,2135,14
|
|
20240719,091800,67679085,2135,2135,2135,2135,0
|
|
20240719,091700,67679085,2135,2135,2135,2135,0
|
|
20240719,091600,67679085,2135,2150,2150,2135,264
|
|
20240719,091500,67111500,2135,2140,2140,2135,1782
|
|
20240719,091400,63298030,2140,2145,2150,2140,36
|
|
20240719,091300,63220800,2150,2135,2150,2135,480
|
|
20240719,091200,62189940,2135,2135,2135,2135,20
|
|
20240719,091100,62147240,2130,2130,2130,2130,0
|
|
20240719,091000,62147240,2130,2130,2130,2130,0
|
|
20240719,090900,62147240,2130,2130,2130,2130,85
|
|
20240719,090800,61966190,2130,2150,2150,2130,240
|
|
20240719,090700,61451590,2135,2135,2135,2135,620
|
|
20240719,090600,60127890,2120,2130,2130,2120,10344
|
|
20240719,090500,38158155,2130,2150,2150,2130,6
|
|
20240719,090400,38145275,2120,2140,2140,2120,11820
|
|
20240719,090300,12978675,2140,2155,2155,2140,102
|
|
20240719,090200,12760370,2160,2150,2165,2150,5232
|
|
20240719,090100,1511450,2150,2150,2150,2150,232
|
|
20240719,090000,1012650,2150,2150,2150,2150,471
|