645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194200,786123905,2120,2120,2120,2120,17996
|
|
20240723,194100,786123905,2120,2120,2120,2120,0
|
|
20240723,194000,786123905,2120,2120,2120,2120,0
|
|
20240723,193900,786123905,2120,2120,2120,2120,0
|
|
20240723,193800,786123905,2120,2120,2120,2120,0
|
|
20240723,193700,786123905,2120,2120,2120,2120,0
|
|
20240723,193600,786123905,2120,2120,2120,2120,0
|
|
20240723,193500,786123905,2120,2120,2120,2120,0
|
|
20240723,193400,786123905,2120,2120,2120,2120,0
|
|
20240723,193300,786123905,2120,2120,2120,2120,0
|
|
20240723,193200,786123905,2120,2120,2120,2120,0
|
|
20240723,193100,786123905,2120,2120,2120,2120,0
|
|
20240723,193000,786123905,2120,2120,2120,2120,0
|
|
20240723,192900,786123905,2120,2120,2120,2120,0
|
|
20240723,192800,786123905,2120,2120,2120,2120,0
|
|
20240723,192700,786123905,2120,2120,2120,2120,0
|
|
20240723,192600,786123905,2120,2120,2120,2120,0
|
|
20240723,192500,786123905,2120,2120,2120,2120,0
|
|
20240723,192400,786123905,2120,2120,2120,2120,0
|
|
20240723,192300,786123905,2120,2120,2120,2120,0
|
|
20240723,192200,786123905,2120,2120,2120,2120,0
|
|
20240723,192100,786123905,2120,2120,2120,2120,0
|
|
20240723,192000,786123905,2120,2120,2120,2120,0
|
|
20240723,191900,786123905,2120,2120,2120,2120,0
|
|
20240723,191800,786123905,2120,2120,2120,2120,0
|
|
20240723,191700,786123905,2120,2120,2120,2120,0
|
|
20240723,191600,786123905,2120,2120,2120,2120,0
|
|
20240723,191500,786123905,2120,2120,2120,2120,0
|
|
20240723,191400,786123905,2120,2120,2120,2120,0
|
|
20240723,191300,786123905,2120,2120,2120,2120,0
|
|
20240723,191200,786123905,2120,2120,2120,2120,17996
|
|
20240723,191100,786123905,2120,2120,2120,2120,0
|
|
20240723,191000,786123905,2120,2120,2120,2120,0
|
|
20240723,190900,786123905,2120,2120,2120,2120,0
|
|
20240723,190800,786123905,2120,2120,2120,2120,0
|
|
20240723,190700,786123905,2120,2120,2120,2120,0
|
|
20240723,190600,786123905,2120,2120,2120,2120,0
|
|
20240723,190500,786123905,2120,2120,2120,2120,0
|
|
20240723,190400,786123905,2120,2120,2120,2120,0
|
|
20240723,190300,786123905,2120,2120,2120,2120,0
|
|
20240723,190200,786123905,2120,2120,2120,2120,0
|
|
20240723,190100,786123905,2120,2120,2120,2120,0
|
|
20240723,190000,786123905,2120,2120,2120,2120,0
|
|
20240723,185900,786123905,2120,2120,2120,2120,0
|
|
20240723,185800,786123905,2120,2120,2120,2120,0
|
|
20240723,185700,786123905,2120,2120,2120,2120,0
|
|
20240723,185600,786123905,2120,2120,2120,2120,0
|
|
20240723,185500,786123905,2120,2120,2120,2120,0
|
|
20240723,185400,786123905,2120,2120,2120,2120,0
|
|
20240723,185300,786123905,2120,2120,2120,2120,0
|
|
20240723,185200,786123905,2120,2120,2120,2120,0
|
|
20240723,185100,786123905,2120,2120,2120,2120,0
|
|
20240723,185000,786123905,2120,2120,2120,2120,0
|
|
20240723,184900,786123905,2120,2120,2120,2120,0
|
|
20240723,184800,786123905,2120,2120,2120,2120,0
|
|
20240723,184700,786123905,2120,2120,2120,2120,0
|
|
20240723,184600,786123905,2120,2120,2120,2120,0
|
|
20240723,184500,786123905,2120,2120,2120,2120,0
|
|
20240723,184400,786123905,2120,2120,2120,2120,0
|
|
20240723,184300,786123905,2120,2120,2120,2120,0
|
|
20240723,184200,786123905,2120,2120,2120,2120,17996
|
|
20240723,184100,786123905,2120,2120,2120,2120,0
|
|
20240723,184000,786123905,2120,2120,2120,2120,0
|
|
20240723,183900,786123905,2120,2120,2120,2120,0
|
|
20240723,183800,786123905,2120,2120,2120,2120,0
|
|
20240723,183700,786123905,2120,2120,2120,2120,0
|
|
20240723,183600,786123905,2120,2120,2120,2120,0
|
|
20240723,183500,786123905,2120,2120,2120,2120,0
|
|
20240723,183400,786123905,2120,2120,2120,2120,0
|
|
20240723,183300,786123905,2120,2120,2120,2120,0
|
|
20240723,183200,786123905,2120,2120,2120,2120,0
|
|
20240723,183100,786123905,2120,2120,2120,2120,0
|
|
20240723,183000,786123905,2120,2120,2120,2120,0
|
|
20240723,182900,786123905,2120,2120,2120,2120,0
|
|
20240723,182800,786123905,2120,2120,2120,2120,0
|
|
20240723,182700,786123905,2120,2120,2120,2120,0
|
|
20240723,182600,786123905,2120,2120,2120,2120,0
|
|
20240723,182500,786123905,2120,2120,2120,2120,0
|
|
20240723,182400,786123905,2120,2120,2120,2120,0
|
|
20240723,182300,786123905,2120,2120,2120,2120,0
|
|
20240723,182200,786123905,2120,2120,2120,2120,0
|
|
20240723,182100,786123905,2120,2120,2120,2120,0
|
|
20240723,182000,786123905,2120,2120,2120,2120,0
|
|
20240723,181900,786123905,2120,2120,2120,2120,0
|
|
20240723,181800,786123905,2120,2120,2120,2120,0
|
|
20240723,181700,786123905,2120,2120,2120,2120,0
|
|
20240723,181600,786123905,2120,2120,2120,2120,0
|
|
20240723,181500,786123905,2120,2120,2120,2120,0
|
|
20240723,181400,786123905,2120,2120,2120,2120,0
|
|
20240723,181300,786123905,2120,2120,2120,2120,0
|
|
20240723,181200,786123905,2120,2120,2120,2120,17996
|
|
20240723,181100,786123905,2120,2120,2120,2120,0
|
|
20240723,181000,786123905,2120,2120,2120,2120,0
|
|
20240723,180900,786123905,2120,2120,2120,2120,0
|
|
20240723,180800,786123905,2120,2120,2120,2120,0
|
|
20240723,180700,786123905,2120,2120,2120,2120,0
|
|
20240723,180600,786123905,2120,2120,2120,2120,0
|
|
20240723,180500,786123905,2120,2120,2120,2120,0
|
|
20240723,180400,786123905,2120,2120,2120,2120,0
|
|
20240723,180300,786123905,2120,2120,2120,2120,0
|
|
20240723,180200,786123905,2120,2120,2120,2120,0
|
|
20240723,180100,786123905,2120,2120,2120,2120,0
|
|
20240723,180000,786123905,2120,2120,2120,2120,0
|
|
20240723,175900,786123905,2120,2120,2120,2120,0
|
|
20240723,175800,786123905,2120,2120,2120,2120,0
|
|
20240723,175700,786123905,2120,2120,2120,2120,0
|
|
20240723,175600,786123905,2120,2120,2120,2120,0
|
|
20240723,175500,786123905,2120,2120,2120,2120,0
|
|
20240723,175400,786123905,2120,2120,2120,2120,0
|
|
20240723,175300,786123905,2120,2120,2120,2120,0
|
|
20240723,175200,786123905,2120,2120,2120,2120,0
|
|
20240723,175100,786123905,2120,2120,2120,2120,0
|
|
20240723,175000,786123905,2120,2120,2120,2120,0
|
|
20240723,174900,786123905,2120,2120,2120,2120,0
|
|
20240723,174800,786123905,2120,2120,2120,2120,0
|
|
20240723,174700,786123905,2120,2120,2120,2120,0
|
|
20240723,174600,786123905,2120,2120,2120,2120,0
|
|
20240723,174500,786123905,2120,2120,2120,2120,0
|
|
20240723,174400,786123905,2120,2120,2120,2120,0
|
|
20240723,174300,786123905,2120,2120,2120,2120,0
|
|
20240723,174200,786123905,2120,2120,2120,2120,17996
|
|
20240723,174100,786123905,2120,2120,2120,2120,0
|
|
20240723,174000,786123905,2120,2120,2120,2120,0
|
|
20240723,173900,786123905,2120,2120,2120,2120,0
|
|
20240723,173800,786123905,2120,2120,2120,2120,0
|
|
20240723,173700,786123905,2120,2120,2120,2120,0
|
|
20240723,173600,786123905,2120,2120,2120,2120,0
|
|
20240723,173500,786123905,2120,2120,2120,2120,0
|
|
20240723,173400,786123905,2120,2120,2120,2120,0
|
|
20240723,173300,786123905,2120,2120,2120,2120,0
|
|
20240723,173200,786123905,2120,2120,2120,2120,0
|
|
20240723,173100,786123905,2120,2120,2120,2120,0
|
|
20240723,173000,786123905,2120,2120,2120,2120,0
|
|
20240723,172900,786123905,2120,2120,2120,2120,0
|
|
20240723,172800,786123905,2120,2120,2120,2120,0
|
|
20240723,172700,786123905,2120,2120,2120,2120,0
|
|
20240723,172600,786123905,2120,2120,2120,2120,0
|
|
20240723,172500,786123905,2120,2120,2120,2120,0
|
|
20240723,172400,786123905,2120,2120,2120,2120,0
|
|
20240723,172300,786123905,2120,2120,2120,2120,0
|
|
20240723,172200,786123905,2120,2120,2120,2120,0
|
|
20240723,172100,786123905,2120,2120,2120,2120,0
|
|
20240723,172000,786123905,2120,2120,2120,2120,0
|
|
20240723,171900,786123905,2120,2120,2120,2120,0
|
|
20240723,171800,786123905,2120,2120,2120,2120,0
|
|
20240723,171700,786123905,2120,2120,2120,2120,0
|
|
20240723,171600,786123905,2120,2120,2120,2120,0
|
|
20240723,171500,786123905,2120,2120,2120,2120,0
|
|
20240723,171400,786123905,2120,2120,2120,2120,0
|
|
20240723,171300,786123905,2120,2120,2120,2120,0
|
|
20240723,171200,786123905,2120,2120,2120,2120,17996
|
|
20240723,171100,786123905,2120,2120,2120,2120,0
|
|
20240723,171000,786123905,2120,2120,2120,2120,0
|
|
20240723,170900,786123905,2120,2120,2120,2120,0
|
|
20240723,170800,786123905,2120,2120,2120,2120,0
|
|
20240723,170700,786123905,2120,2120,2120,2120,0
|
|
20240723,170600,786123905,2120,2120,2120,2120,0
|
|
20240723,170500,786123905,2120,2120,2120,2120,0
|
|
20240723,170400,786123905,2120,2120,2120,2120,0
|
|
20240723,170300,786123905,2120,2120,2120,2120,0
|
|
20240723,170200,786123905,2120,2120,2120,2120,0
|
|
20240723,170100,786123905,2120,2120,2120,2120,0
|
|
20240723,170000,786123905,2120,2120,2120,2120,0
|
|
20240723,165900,786123905,2120,2120,2120,2120,0
|
|
20240723,165800,786123905,2120,2120,2120,2120,0
|
|
20240723,165700,786123905,2120,2120,2120,2120,0
|
|
20240723,165600,786123905,2120,2120,2120,2120,0
|
|
20240723,165500,786123905,2120,2120,2120,2120,0
|
|
20240723,165400,786123905,2120,2120,2120,2120,0
|
|
20240723,165300,786123905,2120,2120,2120,2120,0
|
|
20240723,165200,786123905,2120,2120,2120,2120,0
|
|
20240723,165100,786123905,2120,2120,2120,2120,0
|
|
20240723,165000,786123905,2120,2120,2120,2120,0
|
|
20240723,164900,786123905,2120,2120,2120,2120,0
|
|
20240723,164800,786123905,2120,2120,2120,2120,0
|
|
20240723,164700,786123905,2120,2120,2120,2120,0
|
|
20240723,164600,786123905,2120,2120,2120,2120,0
|
|
20240723,164500,786123905,2120,2120,2120,2120,0
|
|
20240723,164400,786123905,2120,2120,2120,2120,0
|
|
20240723,164300,786123905,2120,2120,2120,2120,0
|
|
20240723,164200,786123905,2120,2120,2120,2120,17996
|
|
20240723,164100,786123905,2120,2120,2120,2120,0
|
|
20240723,164000,786123905,2120,2120,2120,2120,0
|
|
20240723,163900,786123905,2120,2120,2120,2120,0
|
|
20240723,163800,786123905,2120,2120,2120,2120,0
|
|
20240723,163700,786123905,2120,2120,2120,2120,0
|
|
20240723,163600,786123905,2120,2120,2120,2120,0
|
|
20240723,163500,786123905,2120,2120,2120,2120,0
|
|
20240723,163400,786123905,2120,2120,2120,2120,0
|
|
20240723,163300,786123905,2120,2120,2120,2120,0
|
|
20240723,163200,786123905,2120,2120,2120,2120,0
|
|
20240723,163100,786123905,2120,2120,2120,2120,0
|
|
20240723,163000,786123905,2120,2120,2120,2120,0
|
|
20240723,162900,786123905,2120,2120,2120,2120,0
|
|
20240723,162800,786123905,2120,2120,2120,2120,0
|
|
20240723,162700,786123905,2120,2120,2120,2120,0
|
|
20240723,162600,786123905,2120,2120,2120,2120,0
|
|
20240723,162500,786123905,2120,2120,2120,2120,0
|
|
20240723,162400,786123905,2120,2120,2120,2120,0
|
|
20240723,162300,786123905,2120,2120,2120,2120,0
|
|
20240723,162200,786123905,2120,2120,2120,2120,0
|
|
20240723,162100,786123905,2120,2120,2120,2120,0
|
|
20240723,162000,786123905,2120,2120,2120,2120,0
|
|
20240723,161900,786123905,2120,2120,2120,2120,0
|
|
20240723,161800,786123905,2120,2120,2120,2120,0
|
|
20240723,161700,786123905,2120,2120,2120,2120,0
|
|
20240723,161600,786123905,2120,2120,2120,2120,0
|
|
20240723,161500,786123905,2120,2120,2120,2120,0
|
|
20240723,161400,786123905,2120,2120,2120,2120,0
|
|
20240723,161300,786123905,2120,2120,2120,2120,0
|
|
20240723,161200,786123905,2120,2120,2120,2120,17996
|
|
20240723,161100,786123905,2120,2120,2120,2120,0
|
|
20240723,161000,786123905,2120,2120,2120,2120,0
|
|
20240723,160900,786123905,2120,2120,2120,2120,0
|
|
20240723,160800,786123905,2120,2120,2120,2120,0
|
|
20240723,160700,786123905,2120,2120,2120,2120,0
|
|
20240723,160600,786123905,2120,2120,2120,2120,0
|
|
20240723,160500,786123905,2120,2120,2120,2120,0
|
|
20240723,160400,786123905,2120,2120,2120,2120,0
|
|
20240723,160300,786123905,2120,2120,2120,2120,0
|
|
20240723,160200,786123905,2120,2120,2120,2120,0
|
|
20240723,160100,786123905,2120,2120,2120,2120,0
|
|
20240723,160000,786123905,2120,2120,2120,2120,0
|
|
20240723,155900,786123905,2120,2120,2120,2120,0
|
|
20240723,155800,786123905,2120,2120,2120,2120,0
|
|
20240723,155700,786123905,2120,2120,2120,2120,0
|
|
20240723,155600,786123905,2120,2120,2120,2120,0
|
|
20240723,155500,786123905,2120,2120,2120,2120,0
|
|
20240723,155400,786123905,2120,2120,2120,2120,0
|
|
20240723,155300,786123905,2120,2120,2120,2120,0
|
|
20240723,155200,786123905,2120,2120,2120,2120,0
|
|
20240723,155100,786123905,2120,2120,2120,2120,0
|
|
20240723,155000,786123905,2120,2120,2120,2120,0
|
|
20240723,154900,786123905,2120,2120,2120,2120,0
|
|
20240723,154800,786123905,2120,2120,2120,2120,0
|
|
20240723,154700,786123905,2120,2120,2120,2120,0
|
|
20240723,154600,786123905,2120,2120,2120,2120,0
|
|
20240723,154500,786123905,2120,2120,2120,2120,0
|
|
20240723,154400,786123905,2120,2120,2120,2120,0
|
|
20240723,154300,786123905,2120,2120,2120,2120,0
|
|
20240723,154200,786123905,2120,2120,2120,2120,17996
|
|
20240723,154100,786123905,2120,2120,2120,2120,0
|
|
20240723,154000,786123905,2120,2120,2120,2120,0
|
|
20240723,153900,786123905,2120,2120,2120,2120,0
|
|
20240723,153800,786123905,2120,2120,2120,2120,0
|
|
20240723,153700,786123905,2120,2120,2120,2120,0
|
|
20240723,153600,786123905,2120,2120,2120,2120,0
|
|
20240723,153500,786123905,2120,2120,2120,2120,0
|
|
20240723,153400,786123905,2120,2120,2120,2120,0
|
|
20240723,153300,786123905,2120,2120,2120,2120,0
|
|
20240723,153200,786123905,2120,2120,2120,2120,0
|
|
20240723,153100,786123905,2120,2120,2120,2120,0
|
|
20240723,153000,786123905,2120,2120,2120,2120,17996
|
|
20240723,152900,747972385,2130,2130,2130,2130,0
|
|
20240723,152800,747972385,2130,2130,2130,2130,0
|
|
20240723,152700,747972385,2130,2130,2130,2130,0
|
|
20240723,152600,747972385,2130,2130,2130,2130,0
|
|
20240723,152500,747972385,2130,2130,2130,2130,0
|
|
20240723,152400,747972385,2130,2130,2130,2130,0
|
|
20240723,152300,747972385,2130,2130,2130,2130,0
|
|
20240723,152200,747972385,2130,2130,2130,2130,0
|
|
20240723,152100,747972385,2130,2130,2130,2130,0
|
|
20240723,152000,747972385,2130,2130,2130,2130,0
|
|
20240723,151900,747972385,2130,2130,2130,2130,410
|
|
20240723,151800,747099085,2130,2130,2130,2130,415
|
|
20240723,151700,746215135,2130,2130,2135,2125,5549
|
|
20240723,151600,734395585,2140,2135,2140,2130,3123
|
|
20240723,151500,727727870,2135,2135,2135,2135,0
|
|
20240723,151400,727727870,2135,2135,2135,2135,0
|
|
20240723,151300,727727870,2135,2130,2135,2130,51
|
|
20240723,151200,727619235,2130,2135,2135,2130,525
|
|
20240723,151100,726500860,2130,2135,2135,2130,927
|
|
20240723,151000,724523475,2130,2130,2130,2130,890
|
|
20240723,150900,722627775,2135,2135,2135,2135,100
|
|
20240723,150800,722414275,2135,2135,2135,2135,400
|
|
20240723,150700,721560275,2135,2135,2135,2135,1
|
|
20240723,150600,721558140,2130,2130,2130,2130,0
|
|
20240723,150500,721558140,2130,2130,2130,2130,0
|
|
20240723,150400,721558140,2130,2130,2130,2130,0
|
|
20240723,150300,721558140,2130,2140,2140,2130,1218
|
|
20240723,150200,718963620,2140,2140,2140,2140,22
|
|
20240723,150100,718916540,2140,2130,2140,2130,688
|
|
20240723,150000,717451090,2130,2130,2140,2130,53
|
|
20240723,145900,717338190,2130,2130,2130,2130,200
|
|
20240723,145800,716912190,2135,2135,2135,2135,2000
|
|
20240723,145700,712642190,2135,2135,2135,2135,0
|
|
20240723,145600,712642190,2135,2135,2135,2135,0
|
|
20240723,145500,712642190,2135,2135,2135,2135,737
|
|
20240723,145400,711068695,2135,2135,2140,2135,1601
|
|
20240723,145300,707650555,2135,2135,2135,2135,0
|
|
20240723,145200,707650555,2135,2135,2135,2135,4104
|
|
20240723,145100,698888515,2150,2140,2150,2140,45
|
|
20240723,145000,698792205,2135,2135,2135,2135,465
|
|
20240723,144900,697799430,2140,2145,2145,2140,2965
|
|
20240723,144800,691454285,2150,2150,2150,2150,0
|
|
20240723,144700,691454285,2150,2150,2150,2150,0
|
|
20240723,144600,691454285,2150,2145,2150,2145,194
|
|
20240723,144500,691037705,2140,2140,2140,2140,0
|
|
20240723,144400,691037705,2140,2140,2140,2140,0
|
|
20240723,144300,691037705,2140,2140,2140,2140,0
|
|
20240723,144200,691037705,2140,2140,2140,2140,500
|
|
20240723,144100,689967705,2140,2150,2150,2140,375
|
|
20240723,144000,689163525,2150,2150,2150,2150,0
|
|
20240723,143900,689163525,2150,2150,2150,2150,0
|
|
20240723,143800,689163525,2150,2150,2150,2150,0
|
|
20240723,143700,689163525,2150,2150,2150,2150,0
|
|
20240723,143600,689163525,2150,2140,2150,2140,60
|
|
20240723,143500,689034825,2145,2145,2145,2145,105
|
|
20240723,143400,688809600,2145,2145,2145,2145,50
|
|
20240723,143300,688702350,2150,2150,2150,2150,0
|
|
20240723,143200,688702350,2150,2150,2150,2150,1
|
|
20240723,143100,688700200,2135,2145,2145,2135,3931
|
|
20240723,143000,680289165,2150,2150,2150,2150,0
|
|
20240723,142900,680289165,2150,2150,2150,2150,0
|
|
20240723,142800,680289165,2150,2150,2150,2150,1
|
|
20240723,142700,680287015,2145,2145,2145,2145,50
|
|
20240723,142600,680179765,2145,2145,2145,2145,0
|
|
20240723,142500,680179765,2145,2145,2145,2145,0
|
|
20240723,142400,680179765,2145,2145,2145,2145,218
|
|
20240723,142300,679712155,2150,2150,2150,2150,10
|
|
20240723,142200,679690655,2150,2150,2150,2150,20
|
|
20240723,142100,679647655,2150,2150,2150,2150,20
|
|
20240723,142000,679604655,2150,2150,2150,2150,0
|
|
20240723,141900,679604655,2150,2150,2150,2150,0
|
|
20240723,141800,679604655,2150,2150,2150,2150,1
|
|
20240723,141700,679602505,2145,2145,2145,2145,489
|
|
20240723,141600,678553600,2145,2145,2145,2145,1017
|
|
20240723,141500,676372135,2145,2145,2145,2145,0
|
|
20240723,141400,676372135,2145,2145,2145,2145,2564
|
|
20240723,141300,670872355,2145,2145,2145,2145,0
|
|
20240723,141200,670872355,2145,2145,2145,2145,0
|
|
20240723,141100,670872355,2145,2145,2145,2145,1
|
|
20240723,141000,670870210,2140,2140,2140,2140,963
|
|
20240723,140900,668809390,2145,2145,2145,2145,0
|
|
20240723,140800,668809390,2145,2145,2145,2145,0
|
|
20240723,140700,668809390,2145,2145,2145,2145,1
|
|
20240723,140600,668807245,2140,2140,2140,2140,1
|
|
20240723,140500,668805105,2145,2145,2145,2145,60
|
|
20240723,140400,668676405,2145,2145,2145,2145,0
|
|
20240723,140300,668676405,2145,2145,2145,2145,0
|
|
20240723,140200,668676405,2145,2140,2145,2140,648
|
|
20240723,140100,667289680,2150,2150,2150,2150,0
|
|
20240723,140000,667289680,2150,2150,2150,2150,0
|
|
20240723,135900,667289680,2150,2150,2150,2150,0
|
|
20240723,135800,667289680,2150,2145,2150,2145,1383
|
|
20240723,135700,664323140,2145,2145,2145,2145,618
|
|
20240723,135600,662997530,2145,2145,2145,2145,5
|
|
20240723,135500,662986805,2145,2140,2145,2140,401
|
|
20240723,135400,662128660,2140,2140,2140,2140,0
|
|
20240723,135300,662128660,2140,2140,2140,2140,0
|
|
20240723,135200,662128660,2140,2140,2140,2140,1115
|
|
20240723,135100,659742560,2145,2145,2145,2145,0
|
|
20240723,135000,659742560,2145,2145,2145,2145,0
|
|
20240723,134900,659742560,2145,2145,2145,2145,0
|
|
20240723,134800,659742560,2145,2145,2145,2145,0
|
|
20240723,134700,659742560,2145,2145,2145,2145,0
|
|
20240723,134600,659742560,2145,2145,2145,2145,6
|
|
20240723,134500,659729690,2135,2135,2135,2135,0
|
|
20240723,134400,659729690,2135,2135,2135,2135,0
|
|
20240723,134300,659729690,2135,2135,2135,2135,0
|
|
20240723,134200,659729690,2135,2135,2135,2135,0
|
|
20240723,134100,659729690,2135,2135,2135,2135,0
|
|
20240723,134000,659729690,2135,2135,2135,2135,0
|
|
20240723,133900,659729690,2135,2135,2135,2135,0
|
|
20240723,133800,659729690,2135,2135,2135,2135,0
|
|
20240723,133700,659729690,2135,2135,2135,2135,0
|
|
20240723,133600,659729690,2135,2135,2135,2135,0
|
|
20240723,133500,659729690,2135,2140,2140,2135,3035
|
|
20240723,133400,653243830,2140,2140,2140,2140,0
|
|
20240723,133300,653243830,2140,2140,2140,2140,0
|
|
20240723,133200,653243830,2140,2145,2145,2140,2427
|
|
20240723,133100,648050025,2145,2145,2145,2145,0
|
|
20240723,133000,648050025,2145,2145,2145,2145,23
|
|
20240723,132900,648000690,2145,2145,2145,2145,200
|
|
20240723,132800,647571690,2145,2145,2145,2145,1
|
|
20240723,132700,647569545,2145,2145,2145,2145,100
|
|
20240723,132600,647355045,2145,2145,2145,2145,100
|
|
20240723,132500,647140545,2145,2145,2145,2145,0
|
|
20240723,132400,647140545,2145,2145,2145,2145,0
|
|
20240723,132300,647140545,2145,2150,2150,2145,51
|
|
20240723,132200,647031145,2145,2145,2145,2145,20
|
|
20240723,132100,646988245,2150,2150,2150,2150,0
|
|
20240723,132000,646988245,2150,2150,2150,2150,1
|
|
20240723,131900,646986095,2145,2145,2145,2145,0
|
|
20240723,131800,646986095,2145,2145,2145,2145,1
|
|
20240723,131700,646983950,2145,2145,2145,2145,500
|
|
20240723,131600,645911450,2145,2145,2145,2145,13
|
|
20240723,131500,645883565,2145,2145,2145,2145,25
|
|
20240723,131400,645829940,2135,2135,2135,2135,0
|
|
20240723,131300,645829940,2135,2135,2135,2135,0
|
|
20240723,131200,645829940,2135,2135,2135,2135,0
|
|
20240723,131100,645829940,2135,2135,2135,2135,443
|
|
20240723,131000,644884135,2135,2135,2135,2135,0
|
|
20240723,130900,644884135,2135,2135,2135,2135,0
|
|
20240723,130800,644884135,2135,2135,2135,2135,0
|
|
20240723,130700,644884135,2135,2140,2140,2135,411
|
|
20240723,130600,644004980,2140,2140,2140,2140,0
|
|
20240723,130500,644004980,2140,2140,2140,2140,0
|
|
20240723,130400,644004980,2140,2145,2145,2140,1391
|
|
20240723,130300,641027785,2145,2145,2145,2145,0
|
|
20240723,130200,641027785,2145,2145,2145,2145,134
|
|
20240723,130100,640740355,2140,2140,2140,2140,291
|
|
20240723,130000,640117615,2145,2145,2145,2145,0
|
|
20240723,125900,640117615,2145,2145,2145,2145,5
|
|
20240723,125800,640106890,2145,2145,2145,2145,0
|
|
20240723,125700,640106890,2145,2145,2145,2145,1
|
|
20240723,125600,640104745,2145,2145,2145,2145,0
|
|
20240723,125500,640104745,2145,2145,2145,2145,0
|
|
20240723,125400,640104745,2145,2145,2145,2145,0
|
|
20240723,125300,640104745,2145,2145,2145,2145,1230
|
|
20240723,125200,637466395,2150,2150,2150,2150,1
|
|
20240723,125100,637464245,2145,2150,2150,2145,150
|
|
20240723,125000,637142245,2150,2150,2150,2150,0
|
|
20240723,124900,637142245,2150,2150,2150,2150,0
|
|
20240723,124800,637142245,2150,2150,2150,2150,466
|
|
20240723,124700,636140345,2150,2150,2150,2150,0
|
|
20240723,124600,636140345,2150,2150,2150,2150,0
|
|
20240723,124500,636140345,2150,2150,2150,2150,3
|
|
20240723,124400,636133895,2150,2145,2150,2145,934
|
|
20240723,124300,634128620,2145,2145,2145,2145,1
|
|
20240723,124200,634126475,2145,2145,2145,2145,1
|
|
20240723,124100,634124330,2145,2145,2145,2145,0
|
|
20240723,124000,634124330,2145,2145,2145,2145,0
|
|
20240723,123900,634124330,2145,2145,2145,2145,1
|
|
20240723,123800,634122185,2135,2135,2135,2135,0
|
|
20240723,123700,634122185,2135,2135,2135,2135,0
|
|
20240723,123600,634122185,2135,2135,2135,2135,0
|
|
20240723,123500,634122185,2135,2135,2135,2135,0
|
|
20240723,123400,634122185,2135,2135,2135,2135,0
|
|
20240723,123300,634122185,2135,2135,2135,2135,0
|
|
20240723,123200,634122185,2135,2135,2135,2135,0
|
|
20240723,123100,634122185,2135,2135,2135,2135,0
|
|
20240723,123000,634122185,2135,2135,2135,2135,2
|
|
20240723,122900,634117915,2150,2150,2150,2150,0
|
|
20240723,122800,634117915,2150,2150,2150,2150,0
|
|
20240723,122700,634117915,2150,2150,2150,2150,0
|
|
20240723,122600,634117915,2150,2150,2150,2150,0
|
|
20240723,122500,634117915,2150,2150,2150,2150,1
|
|
20240723,122400,634115765,2140,2140,2140,2140,0
|
|
20240723,122300,634115765,2140,2140,2140,2140,10
|
|
20240723,122200,634094365,2140,2140,2140,2140,2563
|
|
20240723,122100,628609545,2150,2150,2150,2150,0
|
|
20240723,122000,628609545,2150,2150,2150,2150,0
|
|
20240723,121900,628609545,2150,2150,2150,2150,0
|
|
20240723,121800,628609545,2150,2150,2150,2150,1
|
|
20240723,121700,628607395,2150,2150,2150,2150,0
|
|
20240723,121600,628607395,2150,2150,2150,2150,25
|
|
20240723,121500,628553645,2140,2140,2140,2140,1
|
|
20240723,121400,628551505,2150,2150,2150,2150,31
|
|
20240723,121300,628484855,2140,2140,2140,2140,0
|
|
20240723,121200,628484855,2140,2140,2140,2140,0
|
|
20240723,121100,628484855,2140,2140,2140,2140,0
|
|
20240723,121000,628484855,2140,2140,2140,2140,0
|
|
20240723,120900,628484855,2140,2140,2140,2140,500
|
|
20240723,120800,627414855,2140,2140,2140,2140,0
|
|
20240723,120700,627414855,2140,2140,2140,2140,0
|
|
20240723,120600,627414855,2140,2140,2140,2140,149
|
|
20240723,120500,627095995,2145,2145,2145,2145,1
|
|
20240723,120400,627093850,2145,2145,2145,2145,0
|
|
20240723,120300,627093850,2145,2145,2145,2145,0
|
|
20240723,120200,627093850,2145,2145,2145,2145,0
|
|
20240723,120100,627093850,2145,2145,2145,2145,0
|
|
20240723,120000,627093850,2145,2145,2145,2145,0
|
|
20240723,115900,627093850,2145,2145,2145,2145,70
|
|
20240723,115800,626943700,2145,2145,2145,2145,0
|
|
20240723,115700,626943700,2145,2145,2145,2145,0
|
|
20240723,115600,626943700,2145,2145,2145,2145,49
|
|
20240723,115500,626838595,2150,2145,2150,2145,2
|
|
20240723,115400,626834300,2150,2150,2150,2150,3
|
|
20240723,115300,626827850,2140,2140,2140,2140,0
|
|
20240723,115200,626827850,2140,2140,2140,2140,0
|
|
20240723,115100,626827850,2140,2140,2140,2140,0
|
|
20240723,115000,626827850,2140,2140,2140,2140,0
|
|
20240723,114900,626827850,2140,2140,2140,2140,4
|
|
20240723,114800,626819290,2145,2145,2145,2145,0
|
|
20240723,114700,626819290,2145,2145,2145,2145,0
|
|
20240723,114600,626819290,2145,2145,2145,2145,0
|
|
20240723,114500,626819290,2145,2145,2145,2145,40
|
|
20240723,114400,626733490,2150,2150,2150,2150,52
|
|
20240723,114300,626621690,2150,2150,2150,2150,0
|
|
20240723,114200,626621690,2150,2150,2150,2150,1115
|
|
20240723,114100,624224440,2150,2150,2150,2150,0
|
|
20240723,114000,624224440,2150,2150,2150,2150,2000
|
|
20240723,113900,619924440,2150,2150,2150,2150,0
|
|
20240723,113800,619924440,2150,2150,2150,2150,0
|
|
20240723,113700,619924440,2150,2150,2150,2150,1
|
|
20240723,113600,619922290,2145,2145,2145,2145,5
|
|
20240723,113500,619911565,2140,2140,2140,2140,6
|
|
20240723,113400,619898725,2145,2145,2145,2145,200
|
|
20240723,113300,619469725,2145,2145,2145,2145,0
|
|
20240723,113200,619469725,2145,2145,2145,2145,1
|
|
20240723,113100,619467580,2150,2150,2150,2150,0
|
|
20240723,113000,619467580,2150,2150,2150,2150,0
|
|
20240723,112900,619467580,2150,2150,2150,2150,0
|
|
20240723,112800,619467580,2150,2150,2150,2150,1
|
|
20240723,112700,619465430,2140,2140,2140,2140,300
|
|
20240723,112600,618823430,2140,2140,2140,2140,960
|
|
20240723,112500,616769030,2150,2150,2150,2150,0
|
|
20240723,112400,616769030,2150,2145,2150,2145,55
|
|
20240723,112300,616650980,2145,2145,2145,2145,36
|
|
20240723,112200,616573760,2145,2145,2145,2145,0
|
|
20240723,112100,616573760,2145,2145,2145,2145,0
|
|
20240723,112000,616573760,2145,2145,2145,2145,0
|
|
20240723,111900,616573760,2145,2145,2145,2145,504
|
|
20240723,111800,615492680,2145,2145,2145,2145,0
|
|
20240723,111700,615492680,2145,2145,2145,2145,0
|
|
20240723,111600,615492680,2145,2145,2145,2145,1
|
|
20240723,111500,615490535,2140,2140,2140,2140,0
|
|
20240723,111400,615490535,2140,2140,2140,2140,134
|
|
20240723,111300,615203775,2145,2145,2145,2145,0
|
|
20240723,111200,615203775,2145,2145,2145,2145,0
|
|
20240723,111100,615203775,2145,2145,2145,2145,169
|
|
20240723,111000,614841270,2150,2150,2150,2150,0
|
|
20240723,110900,614841270,2150,2145,2150,2145,7
|
|
20240723,110800,614826250,2145,2145,2145,2145,10
|
|
20240723,110700,614804800,2150,2150,2150,2150,10
|
|
20240723,110600,614783300,2150,2145,2150,2145,473
|
|
20240723,110500,613768700,2145,2145,2145,2145,97
|
|
20240723,110400,613560635,2140,2140,2140,2140,40
|
|
20240723,110300,613475035,2140,2140,2140,2140,0
|
|
20240723,110200,613475035,2140,2140,2140,2140,500
|
|
20240723,110100,612405035,2140,2140,2140,2140,0
|
|
20240723,110000,612405035,2140,2140,2140,2140,0
|
|
20240723,105900,612405035,2140,2140,2140,2140,0
|
|
20240723,105800,612405035,2140,2140,2140,2140,500
|
|
20240723,105700,611335035,2135,2135,2135,2135,176
|
|
20240723,105600,610959275,2145,2145,2145,2145,1
|
|
20240723,105500,610957130,2140,2140,2140,2140,1
|
|
20240723,105400,610954990,2140,2140,2140,2140,0
|
|
20240723,105300,610954990,2140,2140,2145,2140,1934
|
|
20240723,105200,606816225,2140,2140,2140,2140,15
|
|
20240723,105100,606784125,2140,2140,2140,2140,0
|
|
20240723,105000,606784125,2140,2140,2140,2140,0
|
|
20240723,104900,606784125,2140,2140,2140,2140,0
|
|
20240723,104800,606784125,2140,2140,2140,2140,0
|
|
20240723,104700,606784125,2140,2140,2140,2140,83
|
|
20240723,104600,606606505,2140,2140,2140,2140,0
|
|
20240723,104500,606606505,2140,2140,2140,2140,102
|
|
20240723,104400,606388225,2150,2140,2150,2140,104
|
|
20240723,104300,606165625,2140,2140,2140,2140,304
|
|
20240723,104200,605515065,2135,2140,2140,2135,1029
|
|
20240723,104100,603317205,2140,2150,2150,2140,30
|
|
20240723,104000,603252990,2140,2140,2140,2140,888
|
|
20240723,103900,601352670,2140,2150,2150,2140,2301
|
|
20240723,103800,596428520,2145,2145,2145,2145,533
|
|
20240723,103700,595285235,2150,2150,2150,2150,1
|
|
20240723,103600,595283085,2145,2150,2155,2145,541
|
|
20240723,103500,594122525,2155,2155,2155,2155,501
|
|
20240723,103400,593042870,2155,2155,2155,2155,0
|
|
20240723,103300,593042870,2155,2150,2155,2145,905
|
|
20240723,103200,591100745,2160,2160,2160,2160,0
|
|
20240723,103100,591100745,2160,2160,2160,2160,102
|
|
20240723,103000,590880425,2160,2160,2160,2160,47
|
|
20240723,102900,590778905,2160,2150,2160,2150,725
|
|
20240723,102800,589220115,2160,2160,2160,2160,1
|
|
20240723,102700,589217955,2160,2160,2160,2160,1
|
|
20240723,102600,589215795,2160,2160,2160,2160,0
|
|
20240723,102500,589215795,2160,2160,2160,2160,0
|
|
20240723,102400,589215795,2160,2160,2160,2160,0
|
|
20240723,102300,589215795,2160,2160,2160,2160,0
|
|
20240723,102200,589215795,2160,2160,2160,2160,78
|
|
20240723,102100,589047315,2160,2155,2160,2155,130
|
|
20240723,102000,588766565,2160,2160,2160,2160,25
|
|
20240723,101900,588712565,2160,2155,2160,2150,1536
|
|
20240723,101800,585409065,2155,2155,2155,2155,76
|
|
20240723,101700,585245285,2165,2165,2165,2165,5
|
|
20240723,101600,585234460,2160,2165,2165,2160,421
|
|
20240723,101500,584325095,2165,2165,2165,2165,10
|
|
20240723,101400,584303445,2160,2160,2160,2160,0
|
|
20240723,101300,584303445,2160,2150,2165,2150,563
|
|
20240723,101200,583092100,2150,2150,2150,2150,50
|
|
20240723,101100,582984600,2165,2160,2165,2160,113
|
|
20240723,101000,582740005,2165,2155,2165,2150,510
|
|
20240723,100900,581643270,2150,2170,2170,2150,3527
|
|
20240723,100800,574045915,2170,2170,2170,2170,2
|
|
20240723,100700,574041575,2170,2170,2170,2170,0
|
|
20240723,100600,574041575,2170,2165,2170,2165,2
|
|
20240723,100500,574037240,2150,2150,2170,2150,520
|
|
20240723,100400,572917820,2160,2165,2170,2140,39268
|
|
20240723,100300,488549740,2170,2175,2175,2170,2049
|
|
20240723,100200,484102160,2175,2175,2175,2175,8
|
|
20240723,100100,484084760,2175,2170,2175,2170,68
|
|
20240723,100000,483937190,2170,2170,2170,2170,440
|
|
20240723,095900,482982390,2165,2165,2165,2165,669
|
|
20240723,095800,481534005,2170,2170,2170,2170,503
|
|
20240723,095700,480442495,2170,2170,2175,2170,1207
|
|
20240723,095600,477823300,2175,2175,2175,2175,0
|
|
20240723,095500,477823300,2175,2175,2175,2165,30
|
|
20240723,095400,477758180,2175,2170,2175,2165,304
|
|
20240723,095300,477098275,2175,2170,2175,2170,844
|
|
20240723,095200,475266790,2175,2175,2175,2175,619
|
|
20240723,095100,473920465,2185,2185,2185,2185,49
|
|
20240723,095000,473813400,2185,2185,2185,2185,2
|
|
20240723,094900,473809030,2185,2180,2185,2180,448
|
|
20240723,094800,472832365,2180,2180,2180,2180,2296
|
|
20240723,094700,467827085,2180,2175,2180,2175,58
|
|
20240723,094600,467700930,2175,2175,2175,2175,0
|
|
20240723,094500,467700930,2175,2175,2175,2170,530
|
|
20240723,094400,466549685,2175,2180,2180,2170,1041
|
|
20240723,094300,464290465,2180,2180,2180,2180,17
|
|
20240723,094200,464253405,2180,2180,2180,2170,2091
|
|
20240723,094100,459699565,2190,2185,2190,2185,475
|
|
20240723,094000,458659700,2180,2185,2185,2180,3033
|
|
20240723,093900,452042730,2190,2185,2190,2185,266
|
|
20240723,093800,451461515,2180,2195,2195,2170,4263
|
|
20240723,093700,442199375,2180,2180,2195,2180,2235
|
|
20240723,093600,437327060,2180,2205,2205,2180,2961
|
|
20240723,093500,430839830,2200,2200,2200,2200,130
|
|
20240723,093400,430553830,2205,2205,2205,2205,2572
|
|
20240723,093300,424882570,2195,2195,2195,2195,1253
|
|
20240723,093200,422132235,2205,2200,2205,2195,4017
|
|
20240723,093100,413309830,2200,2200,2200,2195,767
|
|
20240723,093000,411622665,2200,2195,2200,2195,1003
|
|
20240723,092900,409421065,2185,2195,2195,2185,198
|
|
20240723,092800,408987935,2200,2200,2200,2200,0
|
|
20240723,092700,408987935,2200,2185,2200,2185,2607
|
|
20240723,092600,403261700,2185,2180,2185,2180,1598
|
|
20240723,092500,399776600,2185,2185,2185,2185,454
|
|
20240723,092400,398784610,2190,2190,2190,2190,1
|
|
20240723,092300,398782420,2185,2185,2190,2185,511
|
|
20240723,092200,397665385,2185,2185,2185,2185,868
|
|
20240723,092100,395768805,2185,2190,2190,2185,3674
|
|
20240723,092000,387727245,2190,2195,2195,2190,363
|
|
20240723,091900,386932260,2200,2200,2200,2185,428
|
|
20240723,091800,385995915,2190,2195,2205,2190,1818
|
|
20240723,091700,382011360,2205,2190,2205,2190,52
|
|
20240723,091600,381897435,2190,2210,2210,2190,1207
|
|
20240723,091500,379250830,2190,2200,2210,2185,22656
|
|
20240723,091400,329381065,2210,2210,2210,2200,8009
|
|
20240723,091300,311755175,2200,2215,2215,2200,3802
|
|
20240723,091200,303377160,2215,2205,2215,2200,2133
|
|
20240723,091100,298664075,2215,2215,2220,2200,3199
|
|
20240723,091000,291584585,2210,2215,2215,2200,8242
|
|
20240723,090900,273384245,2220,2230,2245,2220,31552
|
|
20240723,090800,202872260,2220,2240,2250,2220,16701
|
|
20240723,090700,165544225,2225,2190,2250,2185,47491
|
|
20240723,090600,59940160,2190,2200,2200,2185,7777
|
|
20240723,090500,42908940,2200,2150,2215,2150,13920
|
|
20240723,090400,12491675,2165,2160,2165,2150,434
|
|
20240723,090300,11553625,2165,2165,2165,2165,0
|
|
20240723,090200,11553625,2165,2150,2165,2150,4639
|
|
20240723,090100,1539250,2130,2130,2130,2130,0
|
|
20240723,090000,1539250,2130,2125,2130,2125,724
|