681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201800,264227680,2115,2115,2115,2115,2636
|
|
20240724,201700,264227680,2115,2115,2115,2115,0
|
|
20240724,201600,264227680,2115,2115,2115,2115,0
|
|
20240724,201500,264227680,2115,2115,2115,2115,0
|
|
20240724,201400,264227680,2115,2115,2115,2115,0
|
|
20240724,201300,264227680,2115,2115,2115,2115,0
|
|
20240724,201200,264227680,2115,2115,2115,2115,0
|
|
20240724,201100,264227680,2115,2115,2115,2115,0
|
|
20240724,201000,264227680,2115,2115,2115,2115,0
|
|
20240724,200900,264227680,2115,2115,2115,2115,0
|
|
20240724,200800,264227680,2115,2115,2115,2115,0
|
|
20240724,200700,264227680,2115,2115,2115,2115,0
|
|
20240724,200600,264227680,2115,2115,2115,2115,0
|
|
20240724,200500,264227680,2115,2115,2115,2115,0
|
|
20240724,200400,264227680,2115,2115,2115,2115,0
|
|
20240724,200300,264227680,2115,2115,2115,2115,0
|
|
20240724,200200,264227680,2115,2115,2115,2115,0
|
|
20240724,200100,264227680,2115,2115,2115,2115,0
|
|
20240724,200000,264227680,2115,2115,2115,2115,0
|
|
20240724,195900,264227680,2115,2115,2115,2115,0
|
|
20240724,195800,264227680,2115,2115,2115,2115,0
|
|
20240724,195700,264227680,2115,2115,2115,2115,0
|
|
20240724,195600,264227680,2115,2115,2115,2115,0
|
|
20240724,195500,264227680,2115,2115,2115,2115,0
|
|
20240724,195400,264227680,2115,2115,2115,2115,0
|
|
20240724,195300,264227680,2115,2115,2115,2115,0
|
|
20240724,195200,264227680,2115,2115,2115,2115,0
|
|
20240724,195100,264227680,2115,2115,2115,2115,0
|
|
20240724,195000,264227680,2115,2115,2115,2115,0
|
|
20240724,194900,264227680,2115,2115,2115,2115,0
|
|
20240724,194800,264227680,2115,2115,2115,2115,2636
|
|
20240724,194700,264227680,2115,2115,2115,2115,0
|
|
20240724,194600,264227680,2115,2115,2115,2115,0
|
|
20240724,194500,264227680,2115,2115,2115,2115,0
|
|
20240724,194400,264227680,2115,2115,2115,2115,0
|
|
20240724,194300,264227680,2115,2115,2115,2115,0
|
|
20240724,194200,264227680,2115,2115,2115,2115,0
|
|
20240724,194100,264227680,2115,2115,2115,2115,0
|
|
20240724,194000,264227680,2115,2115,2115,2115,0
|
|
20240724,193900,264227680,2115,2115,2115,2115,0
|
|
20240724,193800,264227680,2115,2115,2115,2115,0
|
|
20240724,193700,264227680,2115,2115,2115,2115,0
|
|
20240724,193600,264227680,2115,2115,2115,2115,0
|
|
20240724,193500,264227680,2115,2115,2115,2115,0
|
|
20240724,193400,264227680,2115,2115,2115,2115,0
|
|
20240724,193300,264227680,2115,2115,2115,2115,0
|
|
20240724,193200,264227680,2115,2115,2115,2115,0
|
|
20240724,193100,264227680,2115,2115,2115,2115,0
|
|
20240724,193000,264227680,2115,2115,2115,2115,0
|
|
20240724,192900,264227680,2115,2115,2115,2115,0
|
|
20240724,192800,264227680,2115,2115,2115,2115,0
|
|
20240724,192700,264227680,2115,2115,2115,2115,0
|
|
20240724,192600,264227680,2115,2115,2115,2115,0
|
|
20240724,192500,264227680,2115,2115,2115,2115,0
|
|
20240724,192400,264227680,2115,2115,2115,2115,0
|
|
20240724,192300,264227680,2115,2115,2115,2115,0
|
|
20240724,192200,264227680,2115,2115,2115,2115,0
|
|
20240724,192100,264227680,2115,2115,2115,2115,0
|
|
20240724,192000,264227680,2115,2115,2115,2115,0
|
|
20240724,191900,264227680,2115,2115,2115,2115,0
|
|
20240724,191800,264227680,2115,2115,2115,2115,2636
|
|
20240724,191700,264227680,2115,2115,2115,2115,0
|
|
20240724,191600,264227680,2115,2115,2115,2115,0
|
|
20240724,191500,264227680,2115,2115,2115,2115,0
|
|
20240724,191400,264227680,2115,2115,2115,2115,0
|
|
20240724,191300,264227680,2115,2115,2115,2115,0
|
|
20240724,191200,264227680,2115,2115,2115,2115,0
|
|
20240724,191100,264227680,2115,2115,2115,2115,0
|
|
20240724,191000,264227680,2115,2115,2115,2115,0
|
|
20240724,190900,264227680,2115,2115,2115,2115,0
|
|
20240724,190800,264227680,2115,2115,2115,2115,0
|
|
20240724,190700,264227680,2115,2115,2115,2115,0
|
|
20240724,190600,264227680,2115,2115,2115,2115,0
|
|
20240724,190500,264227680,2115,2115,2115,2115,0
|
|
20240724,190400,264227680,2115,2115,2115,2115,0
|
|
20240724,190300,264227680,2115,2115,2115,2115,0
|
|
20240724,190200,264227680,2115,2115,2115,2115,0
|
|
20240724,190100,264227680,2115,2115,2115,2115,0
|
|
20240724,190000,264227680,2115,2115,2115,2115,0
|
|
20240724,185900,264227680,2115,2115,2115,2115,0
|
|
20240724,185800,264227680,2115,2115,2115,2115,0
|
|
20240724,185700,264227680,2115,2115,2115,2115,0
|
|
20240724,185600,264227680,2115,2115,2115,2115,0
|
|
20240724,185500,264227680,2115,2115,2115,2115,0
|
|
20240724,185400,264227680,2115,2115,2115,2115,0
|
|
20240724,185300,264227680,2115,2115,2115,2115,0
|
|
20240724,185200,264227680,2115,2115,2115,2115,0
|
|
20240724,185100,264227680,2115,2115,2115,2115,0
|
|
20240724,185000,264227680,2115,2115,2115,2115,0
|
|
20240724,184900,264227680,2115,2115,2115,2115,0
|
|
20240724,184800,264227680,2115,2115,2115,2115,2636
|
|
20240724,184700,264227680,2115,2115,2115,2115,0
|
|
20240724,184600,264227680,2115,2115,2115,2115,0
|
|
20240724,184500,264227680,2115,2115,2115,2115,0
|
|
20240724,184400,264227680,2115,2115,2115,2115,0
|
|
20240724,184300,264227680,2115,2115,2115,2115,0
|
|
20240724,184200,264227680,2115,2115,2115,2115,0
|
|
20240724,184100,264227680,2115,2115,2115,2115,0
|
|
20240724,184000,264227680,2115,2115,2115,2115,0
|
|
20240724,183900,264227680,2115,2115,2115,2115,0
|
|
20240724,183800,264227680,2115,2115,2115,2115,0
|
|
20240724,183700,264227680,2115,2115,2115,2115,0
|
|
20240724,183600,264227680,2115,2115,2115,2115,0
|
|
20240724,183500,264227680,2115,2115,2115,2115,0
|
|
20240724,183400,264227680,2115,2115,2115,2115,0
|
|
20240724,183300,264227680,2115,2115,2115,2115,0
|
|
20240724,183200,264227680,2115,2115,2115,2115,0
|
|
20240724,183100,264227680,2115,2115,2115,2115,0
|
|
20240724,183000,264227680,2115,2115,2115,2115,0
|
|
20240724,182900,264227680,2115,2115,2115,2115,0
|
|
20240724,182800,264227680,2115,2115,2115,2115,0
|
|
20240724,182700,264227680,2115,2115,2115,2115,0
|
|
20240724,182600,264227680,2115,2115,2115,2115,0
|
|
20240724,182500,264227680,2115,2115,2115,2115,0
|
|
20240724,182400,264227680,2115,2115,2115,2115,0
|
|
20240724,182300,264227680,2115,2115,2115,2115,0
|
|
20240724,182200,264227680,2115,2115,2115,2115,0
|
|
20240724,182100,264227680,2115,2115,2115,2115,0
|
|
20240724,182000,264227680,2115,2115,2115,2115,0
|
|
20240724,181900,264227680,2115,2115,2115,2115,0
|
|
20240724,181800,264227680,2115,2115,2115,2115,2636
|
|
20240724,181700,264227680,2115,2115,2115,2115,0
|
|
20240724,181600,264227680,2115,2115,2115,2115,0
|
|
20240724,181500,264227680,2115,2115,2115,2115,0
|
|
20240724,181400,264227680,2115,2115,2115,2115,0
|
|
20240724,181300,264227680,2115,2115,2115,2115,0
|
|
20240724,181200,264227680,2115,2115,2115,2115,0
|
|
20240724,181100,264227680,2115,2115,2115,2115,0
|
|
20240724,181000,264227680,2115,2115,2115,2115,0
|
|
20240724,180900,264227680,2115,2115,2115,2115,0
|
|
20240724,180800,264227680,2115,2115,2115,2115,0
|
|
20240724,180700,264227680,2115,2115,2115,2115,0
|
|
20240724,180600,264227680,2115,2115,2115,2115,0
|
|
20240724,180500,264227680,2115,2115,2115,2115,0
|
|
20240724,180400,264227680,2115,2115,2115,2115,0
|
|
20240724,180300,264227680,2115,2115,2115,2115,0
|
|
20240724,180200,264227680,2115,2115,2115,2115,0
|
|
20240724,180100,264227680,2115,2115,2115,2115,0
|
|
20240724,180000,264227680,2115,2115,2115,2115,0
|
|
20240724,175900,264227680,2115,2115,2115,2115,0
|
|
20240724,175800,264227680,2115,2115,2115,2115,0
|
|
20240724,175700,264227680,2115,2115,2115,2115,0
|
|
20240724,175600,264227680,2115,2115,2115,2115,0
|
|
20240724,175500,264227680,2115,2115,2115,2115,0
|
|
20240724,175400,264227680,2115,2115,2115,2115,0
|
|
20240724,175300,264227680,2115,2115,2115,2115,0
|
|
20240724,175200,264227680,2115,2115,2115,2115,0
|
|
20240724,175100,264227680,2115,2115,2115,2115,0
|
|
20240724,175000,264227680,2115,2115,2115,2115,0
|
|
20240724,174900,264227680,2115,2115,2115,2115,0
|
|
20240724,174800,264227680,2115,2115,2115,2115,2636
|
|
20240724,174700,264227680,2115,2115,2115,2115,0
|
|
20240724,174600,264227680,2115,2115,2115,2115,0
|
|
20240724,174500,264227680,2115,2115,2115,2115,0
|
|
20240724,174400,264227680,2115,2115,2115,2115,0
|
|
20240724,174300,264227680,2115,2115,2115,2115,0
|
|
20240724,174200,264227680,2115,2115,2115,2115,0
|
|
20240724,174100,264227680,2115,2115,2115,2115,0
|
|
20240724,174000,264227680,2115,2115,2115,2115,0
|
|
20240724,173900,264227680,2115,2115,2115,2115,0
|
|
20240724,173800,264227680,2115,2115,2115,2115,0
|
|
20240724,173700,264227680,2115,2115,2115,2115,0
|
|
20240724,173600,264227680,2115,2115,2115,2115,0
|
|
20240724,173500,264227680,2115,2115,2115,2115,0
|
|
20240724,173400,264227680,2115,2115,2115,2115,0
|
|
20240724,173300,264227680,2115,2115,2115,2115,0
|
|
20240724,173200,264227680,2115,2115,2115,2115,0
|
|
20240724,173100,264227680,2115,2115,2115,2115,0
|
|
20240724,173000,264227680,2115,2115,2115,2115,0
|
|
20240724,172900,264227680,2115,2115,2115,2115,0
|
|
20240724,172800,264227680,2115,2115,2115,2115,0
|
|
20240724,172700,264227680,2115,2115,2115,2115,0
|
|
20240724,172600,264227680,2115,2115,2115,2115,0
|
|
20240724,172500,264227680,2115,2115,2115,2115,0
|
|
20240724,172400,264227680,2115,2115,2115,2115,0
|
|
20240724,172300,264227680,2115,2115,2115,2115,0
|
|
20240724,172200,264227680,2115,2115,2115,2115,0
|
|
20240724,172100,264227680,2115,2115,2115,2115,0
|
|
20240724,172000,264227680,2115,2115,2115,2115,0
|
|
20240724,171900,264227680,2115,2115,2115,2115,0
|
|
20240724,171800,264227680,2115,2115,2115,2115,2636
|
|
20240724,171700,264227680,2115,2115,2115,2115,0
|
|
20240724,171600,264227680,2115,2115,2115,2115,0
|
|
20240724,171500,264227680,2115,2115,2115,2115,0
|
|
20240724,171400,264227680,2115,2115,2115,2115,0
|
|
20240724,171300,264227680,2115,2115,2115,2115,0
|
|
20240724,171200,264227680,2115,2115,2115,2115,0
|
|
20240724,171100,264227680,2115,2115,2115,2115,0
|
|
20240724,171000,264227680,2115,2115,2115,2115,0
|
|
20240724,170900,264227680,2115,2115,2115,2115,0
|
|
20240724,170800,264227680,2115,2115,2115,2115,0
|
|
20240724,170700,264227680,2115,2115,2115,2115,0
|
|
20240724,170600,264227680,2115,2115,2115,2115,0
|
|
20240724,170500,264227680,2115,2115,2115,2115,0
|
|
20240724,170400,264227680,2115,2115,2115,2115,0
|
|
20240724,170300,264227680,2115,2115,2115,2115,0
|
|
20240724,170200,264227680,2115,2115,2115,2115,0
|
|
20240724,170100,264227680,2115,2115,2115,2115,0
|
|
20240724,170000,264227680,2115,2115,2115,2115,0
|
|
20240724,165900,264227680,2115,2115,2115,2115,0
|
|
20240724,165800,264227680,2115,2115,2115,2115,0
|
|
20240724,165700,264227680,2115,2115,2115,2115,0
|
|
20240724,165600,264227680,2115,2115,2115,2115,0
|
|
20240724,165500,264227680,2115,2115,2115,2115,0
|
|
20240724,165400,264227680,2115,2115,2115,2115,0
|
|
20240724,165300,264227680,2115,2115,2115,2115,0
|
|
20240724,165200,264227680,2115,2115,2115,2115,0
|
|
20240724,165100,264227680,2115,2115,2115,2115,0
|
|
20240724,165000,264227680,2115,2115,2115,2115,0
|
|
20240724,164900,264227680,2115,2115,2115,2115,0
|
|
20240724,164800,264227680,2115,2115,2115,2115,2636
|
|
20240724,164700,264227680,2115,2115,2115,2115,0
|
|
20240724,164600,264227680,2115,2115,2115,2115,0
|
|
20240724,164500,264227680,2115,2115,2115,2115,0
|
|
20240724,164400,264227680,2115,2115,2115,2115,0
|
|
20240724,164300,264227680,2115,2115,2115,2115,0
|
|
20240724,164200,264227680,2115,2115,2115,2115,0
|
|
20240724,164100,264227680,2115,2115,2115,2115,0
|
|
20240724,164000,264227680,2115,2115,2115,2115,0
|
|
20240724,163900,264227680,2115,2115,2115,2115,0
|
|
20240724,163800,264227680,2115,2115,2115,2115,0
|
|
20240724,163700,264227680,2115,2115,2115,2115,0
|
|
20240724,163600,264227680,2115,2115,2115,2115,0
|
|
20240724,163500,264227680,2115,2115,2115,2115,0
|
|
20240724,163400,264227680,2115,2115,2115,2115,0
|
|
20240724,163300,264227680,2115,2115,2115,2115,0
|
|
20240724,163200,264227680,2115,2115,2115,2115,0
|
|
20240724,163100,264227680,2115,2115,2115,2115,0
|
|
20240724,163000,264227680,2115,2115,2115,2115,0
|
|
20240724,162900,264227680,2115,2115,2115,2115,0
|
|
20240724,162800,264227680,2115,2115,2115,2115,0
|
|
20240724,162700,264227680,2115,2115,2115,2115,0
|
|
20240724,162600,264227680,2115,2115,2115,2115,0
|
|
20240724,162500,264227680,2115,2115,2115,2115,0
|
|
20240724,162400,264227680,2115,2115,2115,2115,0
|
|
20240724,162300,264227680,2115,2115,2115,2115,0
|
|
20240724,162200,264227680,2115,2115,2115,2115,0
|
|
20240724,162100,264227680,2115,2115,2115,2115,0
|
|
20240724,162000,264227680,2115,2115,2115,2115,0
|
|
20240724,161900,264227680,2115,2115,2115,2115,0
|
|
20240724,161800,264227680,2115,2115,2115,2115,2636
|
|
20240724,161700,264227680,2115,2115,2115,2115,0
|
|
20240724,161600,264227680,2115,2115,2115,2115,0
|
|
20240724,161500,264227680,2115,2115,2115,2115,0
|
|
20240724,161400,264227680,2115,2115,2115,2115,0
|
|
20240724,161300,264227680,2115,2115,2115,2115,0
|
|
20240724,161200,264227680,2115,2115,2115,2115,0
|
|
20240724,161100,264227680,2115,2115,2115,2115,0
|
|
20240724,161000,264227680,2115,2115,2115,2115,0
|
|
20240724,160900,264227680,2115,2115,2115,2115,0
|
|
20240724,160800,264227680,2115,2115,2115,2115,0
|
|
20240724,160700,264227680,2115,2115,2115,2115,0
|
|
20240724,160600,264227680,2115,2115,2115,2115,0
|
|
20240724,160500,264227680,2115,2115,2115,2115,0
|
|
20240724,160400,264227680,2115,2115,2115,2115,0
|
|
20240724,160300,264227680,2115,2115,2115,2115,0
|
|
20240724,160200,264227680,2115,2115,2115,2115,0
|
|
20240724,160100,264227680,2115,2115,2115,2115,0
|
|
20240724,160000,264227680,2115,2115,2115,2115,0
|
|
20240724,155900,264227680,2115,2115,2115,2115,0
|
|
20240724,155800,264227680,2115,2115,2115,2115,0
|
|
20240724,155700,264227680,2115,2115,2115,2115,0
|
|
20240724,155600,264227680,2115,2115,2115,2115,0
|
|
20240724,155500,264227680,2115,2115,2115,2115,0
|
|
20240724,155400,264227680,2115,2115,2115,2115,0
|
|
20240724,155300,264227680,2115,2115,2115,2115,0
|
|
20240724,155200,264227680,2115,2115,2115,2115,0
|
|
20240724,155100,264227680,2115,2115,2115,2115,0
|
|
20240724,155000,264227680,2115,2115,2115,2115,0
|
|
20240724,154900,264227680,2115,2115,2115,2115,0
|
|
20240724,154800,264227680,2115,2115,2115,2115,2636
|
|
20240724,154700,264227680,2115,2115,2115,2115,0
|
|
20240724,154600,264227680,2115,2115,2115,2115,0
|
|
20240724,154500,264227680,2115,2115,2115,2115,0
|
|
20240724,154400,264227680,2115,2115,2115,2115,0
|
|
20240724,154300,264227680,2115,2115,2115,2115,0
|
|
20240724,154200,264227680,2115,2115,2115,2115,0
|
|
20240724,154100,264227680,2115,2115,2115,2115,0
|
|
20240724,154000,264227680,2115,2115,2115,2115,0
|
|
20240724,153900,264227680,2115,2115,2115,2115,0
|
|
20240724,153800,264227680,2115,2115,2115,2115,0
|
|
20240724,153700,264227680,2115,2115,2115,2115,0
|
|
20240724,153600,264227680,2115,2115,2115,2115,0
|
|
20240724,153500,264227680,2115,2115,2115,2115,0
|
|
20240724,153400,264227680,2115,2115,2115,2115,0
|
|
20240724,153300,264227680,2115,2115,2115,2115,0
|
|
20240724,153200,264227680,2115,2115,2115,2115,0
|
|
20240724,153100,264227680,2115,2115,2115,2115,0
|
|
20240724,153000,264227680,2115,2115,2115,2115,2636
|
|
20240724,152900,258652540,2120,2120,2120,2120,0
|
|
20240724,152800,258652540,2120,2120,2120,2120,0
|
|
20240724,152700,258652540,2120,2120,2120,2120,0
|
|
20240724,152600,258652540,2120,2120,2120,2120,0
|
|
20240724,152500,258652540,2120,2120,2120,2120,0
|
|
20240724,152400,258652540,2120,2120,2120,2120,0
|
|
20240724,152300,258652540,2120,2120,2120,2120,0
|
|
20240724,152200,258652540,2120,2120,2120,2120,0
|
|
20240724,152100,258652540,2120,2120,2120,2120,0
|
|
20240724,152000,258652540,2120,2120,2120,2120,0
|
|
20240724,151900,258652540,2120,2120,2120,2120,8
|
|
20240724,151800,258635580,2125,2115,2125,2115,7
|
|
20240724,151700,258620745,2115,2120,2120,2115,409
|
|
20240724,151600,257755660,2115,2115,2115,2115,0
|
|
20240724,151500,257755660,2115,2120,2120,2115,125
|
|
20240724,151400,257491270,2120,2115,2120,2115,424
|
|
20240724,151300,256593810,2120,2120,2120,2120,518
|
|
20240724,151200,255495650,2130,2125,2130,2125,50
|
|
20240724,151100,255389155,2130,2130,2130,2130,0
|
|
20240724,151000,255389155,2130,2130,2130,2130,0
|
|
20240724,150900,255389155,2130,2130,2130,2130,0
|
|
20240724,150800,255389155,2130,2130,2130,2130,93
|
|
20240724,150700,255191065,2130,2120,2130,2120,69
|
|
20240724,150600,255044685,2120,2120,2120,2120,0
|
|
20240724,150500,255044685,2120,2125,2125,2120,1046
|
|
20240724,150400,252827125,2125,2120,2125,2120,15
|
|
20240724,150300,252795320,2120,2120,2120,2120,54
|
|
20240724,150200,252680840,2125,2130,2130,2125,211
|
|
20240724,150100,252232370,2135,2130,2135,2130,1718
|
|
20240724,150000,248573005,2130,2135,2135,2130,59
|
|
20240724,145900,248447275,2140,2135,2140,2135,1269
|
|
20240724,145800,245737360,2135,2150,2155,2130,1992
|
|
20240724,145700,241483010,2140,2140,2160,2135,3689
|
|
20240724,145600,233553520,2145,2130,2165,2130,2065
|
|
20240724,145500,229120680,2135,2165,2165,2135,2548
|
|
20240724,145400,223674585,2165,2160,2175,2140,12563
|
|
20240724,145300,196539815,2160,2150,2165,2145,9295
|
|
20240724,145200,176528675,2165,2135,2175,2135,9355
|
|
20240724,145100,156295290,2150,2110,2150,2110,8897
|
|
20240724,145000,137346050,2115,2115,2115,2115,0
|
|
20240724,144900,137346050,2115,2110,2115,2110,2170
|
|
20240724,144800,132761925,2100,2110,2110,2100,3
|
|
20240724,144700,132755605,2105,2105,2105,2105,0
|
|
20240724,144600,132755605,2105,2105,2105,2105,0
|
|
20240724,144500,132755605,2105,2105,2105,2105,0
|
|
20240724,144400,132755605,2105,2105,2105,2105,0
|
|
20240724,144300,132755605,2105,2105,2105,2105,979
|
|
20240724,144200,130694810,2100,2100,2100,2100,0
|
|
20240724,144100,130694810,2100,2100,2100,2100,924
|
|
20240724,144000,128754410,2095,2095,2095,2095,0
|
|
20240724,143900,128754410,2095,2095,2095,2095,400
|
|
20240724,143800,127916410,2095,2095,2095,2095,1
|
|
20240724,143700,127914315,2100,2100,2100,2100,400
|
|
20240724,143600,127074315,2100,2100,2100,2100,0
|
|
20240724,143500,127074315,2100,2100,2100,2100,0
|
|
20240724,143400,127074315,2100,2100,2100,2100,0
|
|
20240724,143300,127074315,2100,2100,2100,2100,5
|
|
20240724,143200,127063815,2100,2100,2100,2100,0
|
|
20240724,143100,127063815,2100,2100,2100,2100,0
|
|
20240724,143000,127063815,2100,2100,2100,2100,0
|
|
20240724,142900,127063815,2100,2100,2100,2100,400
|
|
20240724,142800,126223815,2095,2095,2095,2095,0
|
|
20240724,142700,126223815,2095,2095,2095,2095,0
|
|
20240724,142600,126223815,2095,2095,2095,2095,0
|
|
20240724,142500,126223815,2095,2095,2095,2095,0
|
|
20240724,142400,126223815,2095,2095,2095,2095,1001
|
|
20240724,142300,124126720,2095,2095,2095,2095,100
|
|
20240724,142200,123917220,2095,2095,2095,2095,0
|
|
20240724,142100,123917220,2095,2095,2095,2095,0
|
|
20240724,142000,123917220,2095,2095,2095,2095,0
|
|
20240724,141900,123917220,2095,2095,2095,2095,0
|
|
20240724,141800,123917220,2095,2095,2095,2095,0
|
|
20240724,141700,123917220,2095,2095,2095,2095,0
|
|
20240724,141600,123917220,2095,2095,2095,2095,60
|
|
20240724,141500,123791520,2095,2095,2095,2095,0
|
|
20240724,141400,123791520,2095,2095,2095,2095,0
|
|
20240724,141300,123791520,2095,2095,2095,2095,1
|
|
20240724,141200,123789425,2095,2095,2095,2095,10
|
|
20240724,141100,123768475,2095,2095,2095,2090,102
|
|
20240724,141000,123554790,2095,2095,2095,2095,0
|
|
20240724,140900,123554790,2095,2095,2095,2095,50
|
|
20240724,140800,123450040,2095,2095,2095,2095,390
|
|
20240724,140700,122632990,2095,2095,2095,2095,0
|
|
20240724,140600,122632990,2095,2095,2095,2095,0
|
|
20240724,140500,122632990,2095,2095,2095,2095,400
|
|
20240724,140400,121794990,2095,2090,2095,2090,112
|
|
20240724,140300,121560850,2090,2095,2095,2090,2
|
|
20240724,140200,121556665,2100,2100,2100,2100,0
|
|
20240724,140100,121556665,2100,2095,2100,2090,2005
|
|
20240724,140000,117363670,2095,2095,2095,2095,1748
|
|
20240724,135900,113701610,2095,2095,2095,2095,0
|
|
20240724,135800,113701610,2095,2100,2100,2095,1525
|
|
20240724,135700,110499580,2105,2105,2105,2105,0
|
|
20240724,135600,110499580,2105,2105,2105,2105,0
|
|
20240724,135500,110499580,2105,2105,2105,2105,0
|
|
20240724,135400,110499580,2105,2105,2105,2105,1
|
|
20240724,135300,110497475,2105,2105,2105,2105,0
|
|
20240724,135200,110497475,2105,2105,2105,2105,0
|
|
20240724,135100,110497475,2105,2105,2105,2105,0
|
|
20240724,135000,110497475,2105,2105,2105,2105,0
|
|
20240724,134900,110497475,2105,2105,2105,2105,0
|
|
20240724,134800,110497475,2105,2105,2105,2105,279
|
|
20240724,134700,109910180,2100,2100,2100,2100,0
|
|
20240724,134600,109910180,2100,2100,2100,2100,0
|
|
20240724,134500,109910180,2100,2100,2100,2100,0
|
|
20240724,134400,109910180,2100,2100,2100,2100,1
|
|
20240724,134300,109908080,2105,2105,2105,2105,0
|
|
20240724,134200,109908080,2105,2105,2105,2105,0
|
|
20240724,134100,109908080,2105,2105,2105,2105,0
|
|
20240724,134000,109908080,2105,2105,2105,2105,0
|
|
20240724,133900,109908080,2105,2105,2105,2105,0
|
|
20240724,133800,109908080,2105,2105,2105,2105,0
|
|
20240724,133700,109908080,2105,2105,2105,2105,14
|
|
20240724,133600,109878610,2105,2105,2105,2105,0
|
|
20240724,133500,109878610,2105,2105,2105,2105,0
|
|
20240724,133400,109878610,2105,2105,2105,2105,1
|
|
20240724,133300,109876505,2105,2105,2105,2105,1
|
|
20240724,133200,109874400,2105,2105,2105,2105,0
|
|
20240724,133100,109874400,2105,2105,2105,2105,100
|
|
20240724,133000,109663900,2105,2105,2105,2105,100
|
|
20240724,132900,109453400,2105,2105,2105,2105,0
|
|
20240724,132800,109453400,2105,2105,2105,2105,52
|
|
20240724,132700,109343940,2100,2100,2100,2100,0
|
|
20240724,132600,109343940,2100,2100,2100,2100,0
|
|
20240724,132500,109343940,2100,2100,2100,2100,0
|
|
20240724,132400,109343940,2100,2100,2100,2100,0
|
|
20240724,132300,109343940,2100,2100,2100,2100,0
|
|
20240724,132200,109343940,2100,2100,2100,2100,2418
|
|
20240724,132100,104266140,2105,2105,2105,2105,10
|
|
20240724,132000,104245090,2100,2100,2100,2100,0
|
|
20240724,131900,104245090,2100,2100,2100,2100,0
|
|
20240724,131800,104245090,2100,2100,2100,2100,0
|
|
20240724,131700,104245090,2100,2100,2100,2100,300
|
|
20240724,131600,103615090,2100,2100,2100,2100,100
|
|
20240724,131500,103405090,2100,2100,2100,2100,0
|
|
20240724,131400,103405090,2100,2100,2100,2100,107
|
|
20240724,131300,103180390,2100,2100,2100,2100,200
|
|
20240724,131200,102760390,2100,2100,2100,2100,0
|
|
20240724,131100,102760390,2100,2100,2100,2100,100
|
|
20240724,131000,102550390,2105,2105,2105,2105,5
|
|
20240724,130900,102539865,2100,2100,2100,2100,159
|
|
20240724,130800,102205965,2105,2105,2105,2105,0
|
|
20240724,130700,102205965,2105,2105,2105,2105,100
|
|
20240724,130600,101995465,2105,2105,2105,2105,200
|
|
20240724,130500,101574465,2105,2105,2105,2105,100
|
|
20240724,130400,101363965,2105,2105,2105,2105,262
|
|
20240724,130300,100812455,2100,2100,2100,2100,0
|
|
20240724,130200,100812455,2100,2100,2100,2100,0
|
|
20240724,130100,100812455,2100,2100,2100,2100,0
|
|
20240724,130000,100812455,2100,2100,2100,2100,0
|
|
20240724,125900,100812455,2100,2100,2100,2100,0
|
|
20240724,125800,100812455,2100,2100,2100,2100,0
|
|
20240724,125700,100812455,2100,2100,2100,2100,0
|
|
20240724,125600,100812455,2100,2100,2100,2100,570
|
|
20240724,125500,99615455,2100,2100,2100,2100,2500
|
|
20240724,125400,94365455,2105,2110,2110,2105,103
|
|
20240724,125300,94148630,2105,2105,2105,2105,300
|
|
20240724,125200,93517130,2110,2110,2110,2110,5
|
|
20240724,125100,93506580,2110,2110,2110,2110,35
|
|
20240724,125000,93432730,2110,2110,2110,2110,0
|
|
20240724,124900,93432730,2110,2110,2110,2110,0
|
|
20240724,124800,93432730,2110,2110,2110,2110,0
|
|
20240724,124700,93432730,2110,2110,2110,2110,0
|
|
20240724,124600,93432730,2110,2110,2110,2110,0
|
|
20240724,124500,93432730,2110,2110,2110,2110,0
|
|
20240724,124400,93432730,2110,2110,2110,2110,0
|
|
20240724,124300,93432730,2110,2110,2110,2110,0
|
|
20240724,124200,93432730,2110,2110,2110,2110,0
|
|
20240724,124100,93432730,2110,2110,2110,2110,0
|
|
20240724,124000,93432730,2110,2110,2110,2110,4
|
|
20240724,123900,93424290,2110,2105,2110,2105,1129
|
|
20240724,123800,91045945,2105,2105,2105,2105,0
|
|
20240724,123700,91045945,2105,2105,2105,2105,200
|
|
20240724,123600,90624945,2110,2110,2110,2110,1
|
|
20240724,123500,90622835,2115,2115,2115,2115,0
|
|
20240724,123400,90622835,2115,2115,2115,2115,0
|
|
20240724,123300,90622835,2115,2115,2115,2115,0
|
|
20240724,123200,90622835,2115,2110,2115,2105,443
|
|
20240724,123100,89690080,2110,2110,2110,2110,0
|
|
20240724,123000,89690080,2110,2110,2110,2110,1
|
|
20240724,122900,89687970,2115,2115,2115,2115,0
|
|
20240724,122800,89687970,2115,2115,2115,2115,0
|
|
20240724,122700,89687970,2115,2115,2115,2115,0
|
|
20240724,122600,89687970,2115,2115,2115,2115,0
|
|
20240724,122500,89687970,2115,2115,2115,2115,1
|
|
20240724,122400,89685855,2110,2110,2110,2110,14
|
|
20240724,122300,89656315,2110,2110,2110,2110,0
|
|
20240724,122200,89656315,2110,2110,2110,2110,590
|
|
20240724,122100,88411415,2115,2115,2115,2115,5
|
|
20240724,122000,88400840,2105,2105,2105,2105,0
|
|
20240724,121900,88400840,2105,2110,2110,2105,7000
|
|
20240724,121800,73659885,2115,2115,2115,2115,0
|
|
20240724,121700,73659885,2115,2115,2115,2115,0
|
|
20240724,121600,73659885,2115,2115,2115,2115,0
|
|
20240724,121500,73659885,2115,2115,2115,2115,0
|
|
20240724,121400,73659885,2115,2115,2115,2115,0
|
|
20240724,121300,73659885,2115,2115,2115,2115,0
|
|
20240724,121200,73659885,2115,2115,2115,2115,0
|
|
20240724,121100,73659885,2115,2115,2115,2115,0
|
|
20240724,121000,73659885,2115,2115,2115,2115,0
|
|
20240724,120900,73659885,2115,2115,2115,2115,0
|
|
20240724,120800,73659885,2115,2115,2115,2115,0
|
|
20240724,120700,73659885,2115,2115,2115,2115,1
|
|
20240724,120600,73657770,2110,2110,2110,2110,0
|
|
20240724,120500,73657770,2110,2110,2110,2110,0
|
|
20240724,120400,73657770,2110,2110,2110,2110,0
|
|
20240724,120300,73657770,2110,2110,2110,2110,1000
|
|
20240724,120200,71547770,2110,2110,2110,2110,0
|
|
20240724,120100,71547770,2110,2110,2110,2110,3
|
|
20240724,120000,71541440,2120,2120,2120,2120,0
|
|
20240724,115900,71541440,2120,2120,2120,2120,0
|
|
20240724,115800,71541440,2120,2120,2120,2120,0
|
|
20240724,115700,71541440,2120,2120,2120,2120,0
|
|
20240724,115600,71541440,2120,2120,2120,2120,0
|
|
20240724,115500,71541440,2120,2120,2120,2120,0
|
|
20240724,115400,71541440,2120,2120,2120,2120,0
|
|
20240724,115300,71541440,2120,2115,2120,2115,1101
|
|
20240724,115200,69212820,2115,2115,2115,2115,0
|
|
20240724,115100,69212820,2115,2115,2115,2115,0
|
|
20240724,115000,69212820,2115,2115,2115,2115,0
|
|
20240724,114900,69212820,2115,2115,2115,2115,1
|
|
20240724,114800,69210705,2115,2115,2115,2115,0
|
|
20240724,114700,69210705,2115,2115,2115,2115,0
|
|
20240724,114600,69210705,2115,2115,2115,2115,31
|
|
20240724,114500,69145140,2115,2115,2115,2115,0
|
|
20240724,114400,69145140,2115,2115,2115,2115,0
|
|
20240724,114300,69145140,2115,2120,2120,2115,229
|
|
20240724,114200,68660755,2120,2120,2120,2120,0
|
|
20240724,114100,68660755,2120,2120,2120,2120,0
|
|
20240724,114000,68660755,2120,2120,2120,2120,0
|
|
20240724,113900,68660755,2120,2120,2120,2120,0
|
|
20240724,113800,68660755,2120,2120,2120,2120,0
|
|
20240724,113700,68660755,2120,2120,2120,2120,0
|
|
20240724,113600,68660755,2120,2120,2120,2120,0
|
|
20240724,113500,68660755,2120,2120,2120,2120,0
|
|
20240724,113400,68660755,2120,2120,2120,2120,0
|
|
20240724,113300,68660755,2120,2120,2120,2120,0
|
|
20240724,113200,68660755,2120,2120,2120,2120,1
|
|
20240724,113100,68658635,2125,2125,2125,2125,0
|
|
20240724,113000,68658635,2125,2125,2125,2125,0
|
|
20240724,112900,68658635,2125,2125,2125,2125,0
|
|
20240724,112800,68658635,2125,2125,2125,2125,0
|
|
20240724,112700,68658635,2125,2125,2125,2125,0
|
|
20240724,112600,68658635,2125,2125,2125,2125,0
|
|
20240724,112500,68658635,2125,2125,2125,2125,0
|
|
20240724,112400,68658635,2125,2125,2125,2125,1
|
|
20240724,112300,68656510,2130,2130,2130,2130,0
|
|
20240724,112200,68656510,2130,2130,2130,2130,0
|
|
20240724,112100,68656510,2130,2130,2130,2130,0
|
|
20240724,112000,68656510,2130,2115,2130,2115,1001
|
|
20240724,111900,66528740,2115,2115,2115,2115,0
|
|
20240724,111800,66528740,2115,2115,2115,2115,0
|
|
20240724,111700,66528740,2115,2110,2115,2110,52
|
|
20240724,111600,66418765,2125,2125,2125,2125,4
|
|
20240724,111500,66410265,2110,2110,2110,2110,10
|
|
20240724,111400,66389165,2110,2115,2115,2110,257
|
|
20240724,111300,65845945,2115,2115,2115,2115,0
|
|
20240724,111200,65845945,2115,2115,2115,2115,0
|
|
20240724,111100,65845945,2115,2125,2125,2115,21
|
|
20240724,111000,65801510,2125,2125,2125,2125,14
|
|
20240724,110900,65771760,2125,2125,2125,2120,329
|
|
20240724,110800,65073680,2120,2105,2120,2105,1203
|
|
20240724,110700,62528785,2115,2115,2115,2115,0
|
|
20240724,110600,62528785,2115,2115,2115,2115,9
|
|
20240724,110500,62509750,2115,2115,2115,2115,23
|
|
20240724,110400,62461105,2110,2110,2110,2110,200
|
|
20240724,110300,62039105,2110,2110,2110,2110,0
|
|
20240724,110200,62039105,2110,2110,2110,2110,242
|
|
20240724,110100,61528485,2115,2115,2115,2115,0
|
|
20240724,110000,61528485,2115,2115,2115,2115,0
|
|
20240724,105900,61528485,2115,2115,2115,2115,84
|
|
20240724,105800,61350825,2115,2115,2115,2115,1
|
|
20240724,105700,61348710,2115,2115,2115,2115,0
|
|
20240724,105600,61348710,2115,2115,2115,2115,298
|
|
20240724,105500,60718440,2115,2115,2115,2115,0
|
|
20240724,105400,60718440,2115,2115,2115,2115,1547
|
|
20240724,105300,57446535,2110,2110,2110,2110,84
|
|
20240724,105200,57269295,2110,2110,2110,2110,0
|
|
20240724,105100,57269295,2110,2110,2110,2110,9
|
|
20240724,105000,57250305,2110,2110,2110,2110,27
|
|
20240724,104900,57193335,2110,2110,2110,2110,0
|
|
20240724,104800,57193335,2110,2110,2110,2110,100
|
|
20240724,104700,56982335,2110,2110,2110,2110,161
|
|
20240724,104600,56642625,2110,2110,2110,2110,0
|
|
20240724,104500,56642625,2110,2110,2110,2110,0
|
|
20240724,104400,56642625,2110,2110,2110,2110,0
|
|
20240724,104300,56642625,2110,2110,2110,2110,133
|
|
20240724,104200,56361995,2110,2110,2110,2110,0
|
|
20240724,104100,56361995,2110,2110,2110,2110,0
|
|
20240724,104000,56361995,2110,2110,2110,2110,2521
|
|
20240724,103900,51042685,2110,2110,2110,2110,20
|
|
20240724,103800,51000485,2110,2110,2110,2110,1
|
|
20240724,103700,50998375,2110,2110,2110,2110,0
|
|
20240724,103600,50998375,2110,2110,2110,2110,0
|
|
20240724,103500,50998375,2110,2110,2110,2110,0
|
|
20240724,103400,50998375,2110,2110,2110,2110,0
|
|
20240724,103300,50998375,2110,2110,2110,2110,1300
|
|
20240724,103200,48255375,2110,2110,2110,2110,50
|
|
20240724,103100,48149875,2110,2110,2110,2110,150
|
|
20240724,103000,47833375,2110,2115,2115,2110,2
|
|
20240724,102900,47829150,2115,2115,2115,2115,0
|
|
20240724,102800,47829150,2115,2115,2115,2115,0
|
|
20240724,102700,47829150,2115,2115,2115,2115,0
|
|
20240724,102600,47829150,2115,2115,2115,2115,308
|
|
20240724,102500,47177730,2115,2115,2115,2115,100
|
|
20240724,102400,46966230,2115,2115,2115,2115,0
|
|
20240724,102300,46966230,2115,2115,2115,2115,50
|
|
20240724,102200,46860480,2115,2115,2115,2115,50
|
|
20240724,102100,46754730,2120,2115,2120,2115,1003
|
|
20240724,102000,44633155,2110,2110,2110,2110,1655
|
|
20240724,101900,41141105,2110,2110,2110,2110,0
|
|
20240724,101800,41141105,2110,2105,2110,2105,2164
|
|
20240724,101700,36575265,2105,2105,2105,2105,0
|
|
20240724,101600,36575265,2105,2105,2105,2105,10
|
|
20240724,101500,36554215,2105,2105,2105,2105,0
|
|
20240724,101400,36554215,2105,2105,2105,2105,250
|
|
20240724,101300,36027965,2105,2105,2105,2105,293
|
|
20240724,101200,35411200,2105,2105,2105,2105,607
|
|
20240724,101100,34133465,2110,2110,2110,2110,0
|
|
20240724,101000,34133465,2110,2105,2110,2105,550
|
|
20240724,100900,32973215,2105,2105,2105,2105,0
|
|
20240724,100800,32973215,2105,2110,2110,2105,105
|
|
20240724,100700,32751935,2110,2110,2110,2110,1
|
|
20240724,100600,32749825,2110,2105,2110,2105,90
|
|
20240724,100500,32560325,2105,2105,2105,2105,20
|
|
20240724,100400,32518225,2105,2105,2105,2105,100
|
|
20240724,100300,32307725,2110,2110,2110,2110,1
|
|
20240724,100200,32305615,2105,2105,2105,2105,339
|
|
20240724,100100,31592020,2105,2105,2105,2105,3
|
|
20240724,100000,31585705,2105,2105,2105,2100,327
|
|
20240724,095900,30897620,2100,2100,2100,2100,590
|
|
20240724,095800,29658620,2105,2105,2105,2105,1
|
|
20240724,095700,29656515,2105,2100,2105,2100,193
|
|
20240724,095600,29250460,2100,2100,2100,2100,39
|
|
20240724,095500,29168560,2100,2100,2100,2100,82
|
|
20240724,095400,28996360,2100,2100,2100,2100,18
|
|
20240724,095300,28958560,2095,2095,2095,2095,0
|
|
20240724,095200,28958560,2095,2095,2095,2095,0
|
|
20240724,095100,28958560,2095,2100,2100,2095,1051
|
|
20240724,095000,26755210,2100,2100,2100,2100,50
|
|
20240724,094900,26650210,2100,2100,2100,2100,1000
|
|
20240724,094800,24550210,2105,2105,2105,2105,0
|
|
20240724,094700,24550210,2105,2105,2105,2105,50
|
|
20240724,094600,24444960,2105,2105,2105,2105,269
|
|
20240724,094500,23878715,2100,2100,2100,2100,0
|
|
20240724,094400,23878715,2100,2100,2100,2100,0
|
|
20240724,094300,23878715,2100,2100,2100,2100,0
|
|
20240724,094200,23878715,2100,2100,2100,2100,50
|
|
20240724,094100,23773715,2100,2100,2100,2100,0
|
|
20240724,094000,23773715,2100,2100,2100,2100,0
|
|
20240724,093900,23773715,2100,2100,2100,2100,50
|
|
20240724,093800,23668715,2100,2100,2100,2100,50
|
|
20240724,093700,23563715,2100,2100,2100,2100,50
|
|
20240724,093600,23458715,2100,2100,2100,2100,0
|
|
20240724,093500,23458715,2100,2100,2100,2100,49
|
|
20240724,093400,23355815,2095,2095,2095,2095,0
|
|
20240724,093300,23355815,2095,2100,2100,2095,2
|
|
20240724,093200,23351620,2105,2105,2105,2105,0
|
|
20240724,093100,23351620,2105,2100,2105,2100,711
|
|
20240724,093000,21858280,2100,2100,2100,2100,0
|
|
20240724,092900,21858280,2100,2090,2100,2090,1075
|
|
20240724,092800,19605660,2090,2090,2090,2090,0
|
|
20240724,092700,19605660,2090,2090,2090,2090,225
|
|
20240724,092600,19135410,2085,2085,2085,2085,0
|
|
20240724,092500,19135410,2085,2085,2085,2085,0
|
|
20240724,092400,19135410,2085,2085,2085,2085,247
|
|
20240724,092300,18620415,2085,2090,2090,2085,2
|
|
20240724,092200,18616240,2090,2090,2090,2090,150
|
|
20240724,092100,18302740,2090,2090,2090,2090,48
|
|
20240724,092000,18202420,2085,2090,2090,2085,74
|
|
20240724,091900,18047765,2090,2090,2090,2090,4
|
|
20240724,091800,18039405,2085,2085,2085,2085,0
|
|
20240724,091700,18039405,2085,2085,2085,2085,0
|
|
20240724,091600,18039405,2085,2085,2085,2085,0
|
|
20240724,091500,18039405,2085,2085,2085,2085,599
|
|
20240724,091400,16790490,2085,2085,2085,2085,0
|
|
20240724,091300,16790490,2085,2085,2085,2085,1038
|
|
20240724,091200,14626260,2085,2085,2085,2085,0
|
|
20240724,091100,14626260,2085,2085,2085,2085,26
|
|
20240724,091000,14572050,2085,2090,2090,2085,2
|
|
20240724,090900,14567875,2090,2090,2090,2090,0
|
|
20240724,090800,14567875,2090,2090,2090,2090,12
|
|
20240724,090700,14542795,2090,2090,2090,2090,10
|
|
20240724,090600,14521895,2085,2085,2085,2085,483
|
|
20240724,090500,13514840,2070,2070,2070,2070,0
|
|
20240724,090400,13514840,2070,2080,2080,2070,2000
|
|
20240724,090300,9374685,2080,2080,2080,2080,10
|
|
20240724,090200,9353885,2080,2080,2080,2080,0
|
|
20240724,090100,9353885,2080,2080,2080,2080,35
|
|
20240724,090000,9281085,2075,2070,2075,2070,4376
|