598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185500,124422750,2565,2565,2565,2565,596
|
|
20240719,185400,124422750,2565,2565,2565,2565,0
|
|
20240719,185300,124422750,2565,2565,2565,2565,0
|
|
20240719,185200,124422750,2565,2565,2565,2565,0
|
|
20240719,185100,124422750,2565,2565,2565,2565,0
|
|
20240719,185000,124422750,2565,2565,2565,2565,0
|
|
20240719,184900,124422750,2565,2565,2565,2565,0
|
|
20240719,184800,124422750,2565,2565,2565,2565,0
|
|
20240719,184700,124422750,2565,2565,2565,2565,0
|
|
20240719,184600,124422750,2565,2565,2565,2565,0
|
|
20240719,184500,124422750,2565,2565,2565,2565,0
|
|
20240719,184400,124422750,2565,2565,2565,2565,0
|
|
20240719,184300,124422750,2565,2565,2565,2565,0
|
|
20240719,184200,124422750,2565,2565,2565,2565,0
|
|
20240719,184100,124422750,2565,2565,2565,2565,0
|
|
20240719,184000,124422750,2565,2565,2565,2565,0
|
|
20240719,183900,124422750,2565,2565,2565,2565,0
|
|
20240719,183800,124422750,2565,2565,2565,2565,0
|
|
20240719,183700,124422750,2565,2565,2565,2565,0
|
|
20240719,183600,124422750,2565,2565,2565,2565,0
|
|
20240719,183500,124422750,2565,2565,2565,2565,0
|
|
20240719,183400,124422750,2565,2565,2565,2565,0
|
|
20240719,183300,124422750,2565,2565,2565,2565,0
|
|
20240719,183200,124422750,2565,2565,2565,2565,0
|
|
20240719,183100,124422750,2565,2565,2565,2565,0
|
|
20240719,183000,124422750,2565,2565,2565,2565,0
|
|
20240719,182900,124422750,2565,2565,2565,2565,0
|
|
20240719,182800,124422750,2565,2565,2565,2565,0
|
|
20240719,182700,124422750,2565,2565,2565,2565,0
|
|
20240719,182600,124422750,2565,2565,2565,2565,0
|
|
20240719,182500,124422750,2565,2565,2565,2565,596
|
|
20240719,182400,124422750,2565,2565,2565,2565,0
|
|
20240719,182300,124422750,2565,2565,2565,2565,0
|
|
20240719,182200,124422750,2565,2565,2565,2565,0
|
|
20240719,182100,124422750,2565,2565,2565,2565,0
|
|
20240719,182000,124422750,2565,2565,2565,2565,0
|
|
20240719,181900,124422750,2565,2565,2565,2565,0
|
|
20240719,181800,124422750,2565,2565,2565,2565,0
|
|
20240719,181700,124422750,2565,2565,2565,2565,0
|
|
20240719,181600,124422750,2565,2565,2565,2565,0
|
|
20240719,181500,124422750,2565,2565,2565,2565,0
|
|
20240719,181400,124422750,2565,2565,2565,2565,0
|
|
20240719,181300,124422750,2565,2565,2565,2565,0
|
|
20240719,181200,124422750,2565,2565,2565,2565,0
|
|
20240719,181100,124422750,2565,2565,2565,2565,0
|
|
20240719,181000,124422750,2565,2565,2565,2565,0
|
|
20240719,180900,124422750,2565,2565,2565,2565,0
|
|
20240719,180800,124422750,2565,2565,2565,2565,0
|
|
20240719,180700,124422750,2565,2565,2565,2565,0
|
|
20240719,180600,124422750,2565,2565,2565,2565,0
|
|
20240719,180500,124422750,2565,2565,2565,2565,0
|
|
20240719,180400,124422750,2565,2565,2565,2565,0
|
|
20240719,180300,124422750,2565,2565,2565,2565,0
|
|
20240719,180200,124422750,2565,2565,2565,2565,0
|
|
20240719,180100,124422750,2565,2565,2565,2565,0
|
|
20240719,180000,124422750,2565,2565,2565,2565,0
|
|
20240719,175900,124422750,2565,2565,2565,2565,0
|
|
20240719,175800,124422750,2565,2565,2565,2565,0
|
|
20240719,175700,124422750,2565,2565,2565,2565,0
|
|
20240719,175600,124422750,2565,2565,2565,2565,0
|
|
20240719,175500,124422750,2565,2565,2565,2565,596
|
|
20240719,175400,124422750,2565,2565,2565,2565,0
|
|
20240719,175300,124422750,2565,2565,2565,2565,0
|
|
20240719,175200,124422750,2565,2565,2565,2565,0
|
|
20240719,175100,124422750,2565,2565,2565,2565,0
|
|
20240719,175000,124422750,2565,2565,2565,2565,0
|
|
20240719,174900,124422750,2565,2565,2565,2565,0
|
|
20240719,174800,124422750,2565,2565,2565,2565,0
|
|
20240719,174700,124422750,2565,2565,2565,2565,0
|
|
20240719,174600,124422750,2565,2565,2565,2565,0
|
|
20240719,174500,124422750,2565,2565,2565,2565,0
|
|
20240719,174400,124422750,2565,2565,2565,2565,0
|
|
20240719,174300,124422750,2565,2565,2565,2565,0
|
|
20240719,174200,124422750,2565,2565,2565,2565,0
|
|
20240719,174100,124422750,2565,2565,2565,2565,0
|
|
20240719,174000,124422750,2565,2565,2565,2565,0
|
|
20240719,173900,124422750,2565,2565,2565,2565,0
|
|
20240719,173800,124422750,2565,2565,2565,2565,0
|
|
20240719,173700,124422750,2565,2565,2565,2565,0
|
|
20240719,173600,124422750,2565,2565,2565,2565,0
|
|
20240719,173500,124422750,2565,2565,2565,2565,0
|
|
20240719,173400,124422750,2565,2565,2565,2565,0
|
|
20240719,173300,124422750,2565,2565,2565,2565,0
|
|
20240719,173200,124422750,2565,2565,2565,2565,0
|
|
20240719,173100,124422750,2565,2565,2565,2565,0
|
|
20240719,173000,124422750,2565,2565,2565,2565,0
|
|
20240719,172900,124422750,2565,2565,2565,2565,0
|
|
20240719,172800,124422750,2565,2565,2565,2565,0
|
|
20240719,172700,124422750,2565,2565,2565,2565,0
|
|
20240719,172600,124422750,2565,2565,2565,2565,0
|
|
20240719,172500,124422750,2565,2565,2565,2565,596
|
|
20240719,172400,124422750,2565,2565,2565,2565,0
|
|
20240719,172300,124422750,2565,2565,2565,2565,0
|
|
20240719,172200,124422750,2565,2565,2565,2565,0
|
|
20240719,172100,124422750,2565,2565,2565,2565,0
|
|
20240719,172000,124422750,2565,2565,2565,2565,0
|
|
20240719,171900,124422750,2565,2565,2565,2565,0
|
|
20240719,171800,124422750,2565,2565,2565,2565,0
|
|
20240719,171700,124422750,2565,2565,2565,2565,0
|
|
20240719,171600,124422750,2565,2565,2565,2565,0
|
|
20240719,171500,124422750,2565,2565,2565,2565,0
|
|
20240719,171400,124422750,2565,2565,2565,2565,0
|
|
20240719,171300,124422750,2565,2565,2565,2565,0
|
|
20240719,171200,124422750,2565,2565,2565,2565,0
|
|
20240719,171100,124422750,2565,2565,2565,2565,0
|
|
20240719,171000,124422750,2565,2565,2565,2565,0
|
|
20240719,170900,124422750,2565,2565,2565,2565,0
|
|
20240719,170800,124422750,2565,2565,2565,2565,0
|
|
20240719,170700,124422750,2565,2565,2565,2565,0
|
|
20240719,170600,124422750,2565,2565,2565,2565,0
|
|
20240719,170500,124422750,2565,2565,2565,2565,0
|
|
20240719,170400,124422750,2565,2565,2565,2565,0
|
|
20240719,170300,124422750,2565,2565,2565,2565,0
|
|
20240719,170200,124422750,2565,2565,2565,2565,0
|
|
20240719,170100,124422750,2565,2565,2565,2565,0
|
|
20240719,170000,124422750,2565,2565,2565,2565,0
|
|
20240719,165900,124422750,2565,2565,2565,2565,0
|
|
20240719,165800,124422750,2565,2565,2565,2565,0
|
|
20240719,165700,124422750,2565,2565,2565,2565,0
|
|
20240719,165600,124422750,2565,2565,2565,2565,0
|
|
20240719,165500,124422750,2565,2565,2565,2565,596
|
|
20240719,165400,124422750,2565,2565,2565,2565,0
|
|
20240719,165300,124422750,2565,2565,2565,2565,0
|
|
20240719,165200,124422750,2565,2565,2565,2565,0
|
|
20240719,165100,124422750,2565,2565,2565,2565,0
|
|
20240719,165000,124422750,2565,2565,2565,2565,0
|
|
20240719,164900,124422750,2565,2565,2565,2565,0
|
|
20240719,164800,124422750,2565,2565,2565,2565,0
|
|
20240719,164700,124422750,2565,2565,2565,2565,0
|
|
20240719,164600,124422750,2565,2565,2565,2565,0
|
|
20240719,164500,124422750,2565,2565,2565,2565,0
|
|
20240719,164400,124422750,2565,2565,2565,2565,0
|
|
20240719,164300,124422750,2565,2565,2565,2565,0
|
|
20240719,164200,124422750,2565,2565,2565,2565,0
|
|
20240719,164100,124422750,2565,2565,2565,2565,0
|
|
20240719,164000,124422750,2565,2565,2565,2565,0
|
|
20240719,163900,124422750,2565,2565,2565,2565,0
|
|
20240719,163800,124422750,2565,2565,2565,2565,0
|
|
20240719,163700,124422750,2565,2565,2565,2565,0
|
|
20240719,163600,124422750,2565,2565,2565,2565,0
|
|
20240719,163500,124422750,2565,2565,2565,2565,0
|
|
20240719,163400,124422750,2565,2565,2565,2565,0
|
|
20240719,163300,124422750,2565,2565,2565,2565,0
|
|
20240719,163200,124422750,2565,2565,2565,2565,0
|
|
20240719,163100,124422750,2565,2565,2565,2565,0
|
|
20240719,163000,124422750,2565,2565,2565,2565,0
|
|
20240719,162900,124422750,2565,2565,2565,2565,0
|
|
20240719,162800,124422750,2565,2565,2565,2565,0
|
|
20240719,162700,124422750,2565,2565,2565,2565,0
|
|
20240719,162600,124422750,2565,2565,2565,2565,0
|
|
20240719,162500,124422750,2565,2565,2565,2565,596
|
|
20240719,162400,124422750,2565,2565,2565,2565,0
|
|
20240719,162300,124422750,2565,2565,2565,2565,0
|
|
20240719,162200,124422750,2565,2565,2565,2565,0
|
|
20240719,162100,124422750,2565,2565,2565,2565,0
|
|
20240719,162000,124422750,2565,2565,2565,2565,0
|
|
20240719,161900,124422750,2565,2565,2565,2565,0
|
|
20240719,161800,124422750,2565,2565,2565,2565,0
|
|
20240719,161700,124422750,2565,2565,2565,2565,0
|
|
20240719,161600,124422750,2565,2565,2565,2565,0
|
|
20240719,161500,124422750,2565,2565,2565,2565,0
|
|
20240719,161400,124422750,2565,2565,2565,2565,0
|
|
20240719,161300,124422750,2565,2565,2565,2565,0
|
|
20240719,161200,124422750,2565,2565,2565,2565,0
|
|
20240719,161100,124422750,2565,2565,2565,2565,0
|
|
20240719,161000,124422750,2565,2565,2565,2565,0
|
|
20240719,160900,124422750,2565,2565,2565,2565,0
|
|
20240719,160800,124422750,2565,2565,2565,2565,0
|
|
20240719,160700,124422750,2565,2565,2565,2565,0
|
|
20240719,160600,124422750,2565,2565,2565,2565,0
|
|
20240719,160500,124422750,2565,2565,2565,2565,0
|
|
20240719,160400,124422750,2565,2565,2565,2565,0
|
|
20240719,160300,124422750,2565,2565,2565,2565,0
|
|
20240719,160200,124422750,2565,2565,2565,2565,0
|
|
20240719,160100,124422750,2565,2565,2565,2565,0
|
|
20240719,160000,124422750,2565,2565,2565,2565,0
|
|
20240719,155900,124422750,2565,2565,2565,2565,0
|
|
20240719,155800,124422750,2565,2565,2565,2565,0
|
|
20240719,155700,124422750,2565,2565,2565,2565,0
|
|
20240719,155600,124422750,2565,2565,2565,2565,0
|
|
20240719,155500,124422750,2565,2565,2565,2565,596
|
|
20240719,155400,124422750,2565,2565,2565,2565,0
|
|
20240719,155300,124422750,2565,2565,2565,2565,0
|
|
20240719,155200,124422750,2565,2565,2565,2565,0
|
|
20240719,155100,124422750,2565,2565,2565,2565,0
|
|
20240719,155000,124422750,2565,2565,2565,2565,0
|
|
20240719,154900,124422750,2565,2565,2565,2565,0
|
|
20240719,154800,124422750,2565,2565,2565,2565,0
|
|
20240719,154700,124422750,2565,2565,2565,2565,0
|
|
20240719,154600,124422750,2565,2565,2565,2565,0
|
|
20240719,154500,124422750,2565,2565,2565,2565,0
|
|
20240719,154400,124422750,2565,2565,2565,2565,0
|
|
20240719,154300,124422750,2565,2565,2565,2565,0
|
|
20240719,154200,124422750,2565,2565,2565,2565,0
|
|
20240719,154100,124422750,2565,2565,2565,2565,0
|
|
20240719,154000,124422750,2565,2565,2565,2565,0
|
|
20240719,153900,124422750,2565,2565,2565,2565,0
|
|
20240719,153800,124422750,2565,2565,2565,2565,0
|
|
20240719,153700,124422750,2565,2565,2565,2565,0
|
|
20240719,153600,124422750,2565,2565,2565,2565,0
|
|
20240719,153500,124422750,2565,2565,2565,2565,0
|
|
20240719,153400,124422750,2565,2565,2565,2565,0
|
|
20240719,153300,124422750,2565,2565,2565,2565,0
|
|
20240719,153200,124422750,2565,2565,2565,2565,0
|
|
20240719,153100,124422750,2565,2565,2565,2565,0
|
|
20240719,153000,124422750,2565,2565,2565,2565,596
|
|
20240719,152900,122894010,2565,2565,2565,2565,0
|
|
20240719,152800,122894010,2565,2565,2565,2565,0
|
|
20240719,152700,122894010,2565,2565,2565,2565,0
|
|
20240719,152600,122894010,2565,2565,2565,2565,0
|
|
20240719,152500,122894010,2565,2565,2565,2565,0
|
|
20240719,152400,122894010,2565,2565,2565,2565,0
|
|
20240719,152300,122894010,2565,2565,2565,2565,0
|
|
20240719,152200,122894010,2565,2565,2565,2565,0
|
|
20240719,152100,122894010,2565,2565,2565,2565,0
|
|
20240719,152000,122894010,2565,2565,2565,2565,0
|
|
20240719,151900,122894010,2565,2565,2565,2565,100
|
|
20240719,151800,122637510,2550,2565,2565,2550,28
|
|
20240719,151700,122566080,2565,2565,2565,2550,86
|
|
20240719,151600,122346660,2565,2565,2565,2550,17
|
|
20240719,151500,122303100,2565,2565,2565,2565,9
|
|
20240719,151400,122280015,2565,2560,2565,2560,53
|
|
20240719,151300,122144320,2560,2560,2560,2560,12
|
|
20240719,151200,122113600,2560,2560,2560,2560,13
|
|
20240719,151100,122080320,2560,2560,2560,2560,9
|
|
20240719,151000,122057280,2560,2560,2560,2560,8
|
|
20240719,150900,122036800,2560,2560,2560,2560,10
|
|
20240719,150800,122011200,2560,2560,2560,2560,6
|
|
20240719,150700,121995840,2560,2560,2560,2560,10
|
|
20240719,150600,121970240,2560,2555,2560,2555,145
|
|
20240719,150500,121599715,2555,2550,2555,2550,823
|
|
20240719,150400,119501050,2550,2545,2550,2545,37
|
|
20240719,150300,119406875,2540,2540,2540,2540,42
|
|
20240719,150200,119300195,2550,2550,2550,2550,0
|
|
20240719,150100,119300195,2550,2550,2550,2550,0
|
|
20240719,150000,119300195,2550,2550,2550,2550,0
|
|
20240719,145900,119300195,2550,2550,2550,2550,0
|
|
20240719,145800,119300195,2550,2550,2550,2550,1
|
|
20240719,145700,119297645,2540,2550,2550,2540,459
|
|
20240719,145600,118130020,2545,2545,2545,2545,0
|
|
20240719,145500,118130020,2545,2545,2545,2545,0
|
|
20240719,145400,118130020,2545,2545,2545,2545,114
|
|
20240719,145300,117839890,2545,2545,2545,2545,5
|
|
20240719,145200,117827165,2545,2545,2545,2545,0
|
|
20240719,145100,117827165,2545,2545,2545,2545,0
|
|
20240719,145000,117827165,2545,2545,2545,2545,0
|
|
20240719,144900,117827165,2545,2545,2545,2545,0
|
|
20240719,144800,117827165,2545,2545,2545,2545,0
|
|
20240719,144700,117827165,2545,2545,2545,2545,5
|
|
20240719,144600,117814440,2545,2545,2545,2545,0
|
|
20240719,144500,117814440,2545,2545,2545,2545,0
|
|
20240719,144400,117814440,2545,2545,2545,2545,102
|
|
20240719,144300,117554850,2540,2540,2540,2540,0
|
|
20240719,144200,117554850,2540,2540,2540,2540,0
|
|
20240719,144100,117554850,2540,2540,2540,2540,0
|
|
20240719,144000,117554850,2540,2540,2540,2540,150
|
|
20240719,143900,117173850,2545,2545,2545,2545,11
|
|
20240719,143800,117145855,2545,2545,2545,2545,0
|
|
20240719,143700,117145855,2545,2545,2545,2545,19
|
|
20240719,143600,117097500,2550,2550,2550,2550,0
|
|
20240719,143500,117097500,2550,2550,2550,2550,0
|
|
20240719,143400,117097500,2550,2550,2550,2550,0
|
|
20240719,143300,117097500,2550,2550,2550,2550,0
|
|
20240719,143200,117097500,2550,2550,2550,2550,0
|
|
20240719,143100,117097500,2550,2550,2550,2550,0
|
|
20240719,143000,117097500,2550,2550,2550,2550,0
|
|
20240719,142900,117097500,2550,2550,2550,2550,0
|
|
20240719,142800,117097500,2550,2550,2550,2550,0
|
|
20240719,142700,117097500,2550,2550,2550,2550,0
|
|
20240719,142600,117097500,2550,2550,2550,2550,0
|
|
20240719,142500,117097500,2550,2550,2550,2550,0
|
|
20240719,142400,117097500,2550,2550,2550,2550,0
|
|
20240719,142300,117097500,2550,2550,2550,2550,0
|
|
20240719,142200,117097500,2550,2550,2550,2550,1
|
|
20240719,142100,117094950,2550,2550,2550,2550,0
|
|
20240719,142000,117094950,2550,2550,2550,2550,0
|
|
20240719,141900,117094950,2550,2550,2550,2550,0
|
|
20240719,141800,117094950,2550,2550,2550,2550,0
|
|
20240719,141700,117094950,2550,2550,2550,2550,0
|
|
20240719,141600,117094950,2550,2550,2550,2550,0
|
|
20240719,141500,117094950,2550,2550,2550,2550,0
|
|
20240719,141400,117094950,2550,2550,2550,2550,0
|
|
20240719,141300,117094950,2550,2550,2550,2550,1
|
|
20240719,141200,117092400,2535,2535,2535,2535,0
|
|
20240719,141100,117092400,2535,2545,2545,2535,116
|
|
20240719,141000,116797875,2550,2550,2550,2550,0
|
|
20240719,140900,116797875,2550,2550,2550,2550,0
|
|
20240719,140800,116797875,2550,2550,2550,2550,0
|
|
20240719,140700,116797875,2550,2550,2550,2550,2
|
|
20240719,140600,116792775,2540,2540,2540,2540,0
|
|
20240719,140500,116792775,2540,2540,2540,2540,0
|
|
20240719,140400,116792775,2540,2540,2540,2540,0
|
|
20240719,140300,116792775,2540,2540,2540,2540,0
|
|
20240719,140200,116792775,2540,2540,2540,2540,0
|
|
20240719,140100,116792775,2540,2540,2540,2540,0
|
|
20240719,140000,116792775,2540,2540,2540,2540,1
|
|
20240719,135900,116790235,2540,2545,2545,2540,1475
|
|
20240719,135800,113040660,2545,2545,2545,2545,13
|
|
20240719,135700,113007575,2550,2550,2550,2550,0
|
|
20240719,135600,113007575,2550,2550,2550,2550,4112
|
|
20240719,135500,102521975,2555,2555,2555,2555,969
|
|
20240719,135400,100046180,2570,2570,2570,2570,0
|
|
20240719,135300,100046180,2570,2570,2570,2570,0
|
|
20240719,135200,100046180,2570,2570,2570,2570,0
|
|
20240719,135100,100046180,2570,2570,2570,2570,0
|
|
20240719,135000,100046180,2570,2570,2570,2570,0
|
|
20240719,134900,100046180,2570,2570,2570,2570,10
|
|
20240719,134800,100020480,2570,2570,2570,2570,0
|
|
20240719,134700,100020480,2570,2570,2570,2570,0
|
|
20240719,134600,100020480,2570,2570,2570,2570,0
|
|
20240719,134500,100020480,2570,2570,2570,2570,19
|
|
20240719,134400,99971650,2565,2565,2565,2565,0
|
|
20240719,134300,99971650,2565,2565,2565,2565,0
|
|
20240719,134200,99971650,2565,2565,2565,2565,0
|
|
20240719,134100,99971650,2565,2565,2565,2565,50
|
|
20240719,134000,99843400,2555,2555,2555,2555,0
|
|
20240719,133900,99843400,2555,2555,2555,2555,0
|
|
20240719,133800,99843400,2555,2555,2555,2555,0
|
|
20240719,133700,99843400,2555,2565,2565,2555,100
|
|
20240719,133600,99587400,2565,2565,2565,2565,0
|
|
20240719,133500,99587400,2565,2565,2565,2565,0
|
|
20240719,133400,99587400,2565,2565,2565,2565,0
|
|
20240719,133300,99587400,2565,2565,2565,2565,0
|
|
20240719,133200,99587400,2565,2565,2565,2565,0
|
|
20240719,133100,99587400,2565,2565,2565,2565,0
|
|
20240719,133000,99587400,2565,2565,2565,2565,0
|
|
20240719,132900,99587400,2565,2565,2565,2565,0
|
|
20240719,132800,99587400,2565,2565,2565,2565,0
|
|
20240719,132700,99587400,2565,2565,2565,2565,0
|
|
20240719,132600,99587400,2565,2565,2565,2565,126
|
|
20240719,132500,99264210,2565,2555,2565,2555,12
|
|
20240719,132400,99233480,2565,2565,2565,2565,0
|
|
20240719,132300,99233480,2565,2565,2565,2565,0
|
|
20240719,132200,99233480,2565,2565,2565,2565,100
|
|
20240719,132100,98976980,2555,2555,2555,2555,0
|
|
20240719,132000,98976980,2555,2555,2555,2555,4
|
|
20240719,131900,98966760,2560,2560,2560,2560,0
|
|
20240719,131800,98966760,2560,2560,2560,2560,20
|
|
20240719,131700,98915560,2560,2560,2560,2560,0
|
|
20240719,131600,98915560,2560,2560,2560,2560,0
|
|
20240719,131500,98915560,2560,2560,2560,2560,0
|
|
20240719,131400,98915560,2560,2560,2560,2560,0
|
|
20240719,131300,98915560,2560,2560,2560,2560,0
|
|
20240719,131200,98915560,2560,2560,2560,2560,0
|
|
20240719,131100,98915560,2560,2560,2560,2560,0
|
|
20240719,131000,98915560,2560,2560,2560,2560,2
|
|
20240719,130900,98910440,2555,2555,2555,2555,0
|
|
20240719,130800,98910440,2555,2555,2555,2555,0
|
|
20240719,130700,98910440,2555,2555,2555,2555,64
|
|
20240719,130600,98746920,2555,2555,2555,2555,413
|
|
20240719,130500,97691705,2555,2555,2555,2555,0
|
|
20240719,130400,97691705,2555,2555,2555,2555,0
|
|
20240719,130300,97691705,2555,2555,2555,2555,0
|
|
20240719,130200,97691705,2555,2555,2555,2555,0
|
|
20240719,130100,97691705,2555,2555,2555,2555,1
|
|
20240719,130000,97689150,2555,2555,2555,2555,37
|
|
20240719,125900,97594615,2555,2555,2555,2555,0
|
|
20240719,125800,97594615,2555,2555,2555,2555,0
|
|
20240719,125700,97594615,2555,2555,2555,2555,0
|
|
20240719,125600,97594615,2555,2555,2555,2555,0
|
|
20240719,125500,97594615,2555,2555,2555,2555,0
|
|
20240719,125400,97594615,2555,2555,2555,2555,0
|
|
20240719,125300,97594615,2555,2555,2555,2555,0
|
|
20240719,125200,97594615,2555,2555,2555,2555,0
|
|
20240719,125100,97594615,2555,2555,2555,2555,12
|
|
20240719,125000,97563955,2555,2555,2555,2555,0
|
|
20240719,124900,97563955,2555,2555,2555,2555,0
|
|
20240719,124800,97563955,2555,2555,2555,2555,0
|
|
20240719,124700,97563955,2555,2555,2555,2555,0
|
|
20240719,124600,97563955,2555,2555,2555,2555,0
|
|
20240719,124500,97563955,2555,2555,2555,2555,0
|
|
20240719,124400,97563955,2555,2555,2555,2555,0
|
|
20240719,124300,97563955,2555,2555,2555,2555,0
|
|
20240719,124200,97563955,2555,2555,2555,2555,0
|
|
20240719,124100,97563955,2555,2555,2555,2555,0
|
|
20240719,124000,97563955,2555,2555,2555,2555,0
|
|
20240719,123900,97563955,2555,2555,2555,2555,0
|
|
20240719,123800,97563955,2555,2555,2555,2555,0
|
|
20240719,123700,97563955,2555,2555,2555,2555,0
|
|
20240719,123600,97563955,2555,2555,2555,2555,0
|
|
20240719,123500,97563955,2555,2560,2560,2555,58
|
|
20240719,123400,97415750,2560,2560,2560,2560,0
|
|
20240719,123300,97415750,2560,2560,2560,2560,0
|
|
20240719,123200,97415750,2560,2560,2560,2560,0
|
|
20240719,123100,97415750,2560,2560,2560,2560,0
|
|
20240719,123000,97415750,2560,2560,2560,2560,0
|
|
20240719,122900,97415750,2560,2560,2560,2560,0
|
|
20240719,122800,97415750,2560,2560,2560,2560,0
|
|
20240719,122700,97415750,2560,2560,2560,2560,1
|
|
20240719,122600,97413190,2560,2560,2560,2560,0
|
|
20240719,122500,97413190,2560,2560,2560,2560,0
|
|
20240719,122400,97413190,2560,2560,2560,2560,0
|
|
20240719,122300,97413190,2560,2560,2560,2560,0
|
|
20240719,122200,97413190,2560,2560,2560,2560,0
|
|
20240719,122100,97413190,2560,2560,2560,2560,0
|
|
20240719,122000,97413190,2560,2560,2560,2560,135
|
|
20240719,121900,97067590,2560,2560,2560,2560,615
|
|
20240719,121800,95493190,2560,2560,2560,2560,0
|
|
20240719,121700,95493190,2560,2560,2560,2560,0
|
|
20240719,121600,95493190,2560,2560,2560,2560,0
|
|
20240719,121500,95493190,2560,2560,2560,2560,0
|
|
20240719,121400,95493190,2560,2560,2560,2560,0
|
|
20240719,121300,95493190,2560,2560,2560,2560,0
|
|
20240719,121200,95493190,2560,2560,2560,2560,150
|
|
20240719,121100,95109190,2575,2575,2575,2575,0
|
|
20240719,121000,95109190,2575,2575,2575,2575,0
|
|
20240719,120900,95109190,2575,2575,2575,2575,0
|
|
20240719,120800,95109190,2575,2575,2575,2575,0
|
|
20240719,120700,95109190,2575,2575,2575,2575,0
|
|
20240719,120600,95109190,2575,2575,2575,2575,0
|
|
20240719,120500,95109190,2575,2575,2575,2575,0
|
|
20240719,120400,95109190,2575,2575,2575,2575,0
|
|
20240719,120300,95109190,2575,2575,2575,2575,0
|
|
20240719,120200,95109190,2575,2575,2575,2575,68
|
|
20240719,120100,94934090,2560,2560,2560,2560,14
|
|
20240719,120000,94898250,2560,2560,2560,2560,0
|
|
20240719,115900,94898250,2560,2560,2560,2560,0
|
|
20240719,115800,94898250,2560,2560,2560,2560,0
|
|
20240719,115700,94898250,2560,2560,2560,2560,0
|
|
20240719,115600,94898250,2560,2560,2560,2560,0
|
|
20240719,115500,94898250,2560,2560,2560,2560,0
|
|
20240719,115400,94898250,2560,2575,2575,2560,35
|
|
20240719,115300,94808575,2565,2565,2565,2565,0
|
|
20240719,115200,94808575,2565,2565,2565,2565,0
|
|
20240719,115100,94808575,2565,2565,2565,2565,0
|
|
20240719,115000,94808575,2565,2565,2565,2565,105
|
|
20240719,114900,94539250,2570,2570,2570,2570,0
|
|
20240719,114800,94539250,2570,2570,2570,2570,0
|
|
20240719,114700,94539250,2570,2570,2570,2570,0
|
|
20240719,114600,94539250,2570,2570,2570,2570,0
|
|
20240719,114500,94539250,2570,2570,2570,2570,0
|
|
20240719,114400,94539250,2570,2570,2570,2570,107
|
|
20240719,114300,94264260,2565,2565,2565,2565,0
|
|
20240719,114200,94264260,2565,2565,2565,2565,0
|
|
20240719,114100,94264260,2565,2565,2565,2565,0
|
|
20240719,114000,94264260,2565,2565,2565,2565,0
|
|
20240719,113900,94264260,2565,2565,2565,2565,0
|
|
20240719,113800,94264260,2565,2565,2565,2565,0
|
|
20240719,113700,94264260,2565,2565,2565,2565,0
|
|
20240719,113600,94264260,2565,2565,2565,2565,3
|
|
20240719,113500,94256565,2565,2565,2565,2565,0
|
|
20240719,113400,94256565,2565,2565,2565,2565,4
|
|
20240719,113300,94246305,2560,2560,2560,2560,0
|
|
20240719,113200,94246305,2560,2560,2560,2560,0
|
|
20240719,113100,94246305,2560,2560,2560,2560,0
|
|
20240719,113000,94246305,2560,2560,2560,2560,0
|
|
20240719,112900,94246305,2560,2570,2570,2560,500
|
|
20240719,112800,92962775,2590,2590,2590,2590,0
|
|
20240719,112700,92962775,2590,2590,2590,2590,0
|
|
20240719,112600,92962775,2590,2590,2590,2590,0
|
|
20240719,112500,92962775,2590,2590,2590,2590,0
|
|
20240719,112400,92962775,2590,2590,2590,2590,0
|
|
20240719,112300,92962775,2590,2590,2590,2590,0
|
|
20240719,112200,92962775,2590,2590,2590,2590,0
|
|
20240719,112100,92962775,2590,2590,2590,2590,3
|
|
20240719,112000,92955005,2590,2590,2590,2590,0
|
|
20240719,111900,92955005,2590,2590,2590,2590,0
|
|
20240719,111800,92955005,2590,2590,2590,2590,1
|
|
20240719,111700,92952415,2570,2570,2570,2570,0
|
|
20240719,111600,92952415,2570,2570,2570,2570,0
|
|
20240719,111500,92952415,2570,2570,2570,2570,0
|
|
20240719,111400,92952415,2570,2570,2570,2570,0
|
|
20240719,111300,92952415,2570,2570,2570,2570,3
|
|
20240719,111200,92944705,2575,2575,2575,2575,0
|
|
20240719,111100,92944705,2575,2575,2575,2575,0
|
|
20240719,111000,92944705,2575,2575,2575,2575,0
|
|
20240719,110900,92944705,2575,2575,2575,2575,0
|
|
20240719,110800,92944705,2575,2575,2575,2575,0
|
|
20240719,110700,92944705,2575,2575,2575,2575,0
|
|
20240719,110600,92944705,2575,2575,2575,2575,0
|
|
20240719,110500,92944705,2575,2575,2575,2575,0
|
|
20240719,110400,92944705,2575,2575,2575,2575,0
|
|
20240719,110300,92944705,2575,2575,2575,2575,0
|
|
20240719,110200,92944705,2575,2575,2575,2575,0
|
|
20240719,110100,92944705,2575,2575,2575,2575,0
|
|
20240719,110000,92944705,2575,2575,2575,2575,0
|
|
20240719,105900,92944705,2575,2575,2575,2575,0
|
|
20240719,105800,92944705,2575,2575,2575,2575,0
|
|
20240719,105700,92944705,2575,2575,2575,2575,0
|
|
20240719,105600,92944705,2575,2575,2575,2575,0
|
|
20240719,105500,92944705,2575,2575,2575,2575,0
|
|
20240719,105400,92944705,2575,2575,2575,2575,0
|
|
20240719,105300,92944705,2575,2575,2575,2575,0
|
|
20240719,105200,92944705,2575,2575,2575,2575,3
|
|
20240719,105100,92936980,2575,2575,2575,2575,0
|
|
20240719,105000,92936980,2575,2575,2575,2575,100
|
|
20240719,104900,92679480,2575,2575,2575,2575,1
|
|
20240719,104800,92676905,2600,2600,2600,2600,35
|
|
20240719,104700,92585905,2600,2600,2600,2600,20
|
|
20240719,104600,92533905,2585,2585,2585,2585,4
|
|
20240719,104500,92523565,2600,2595,2600,2595,29
|
|
20240719,104400,92448280,2575,2575,2575,2575,0
|
|
20240719,104300,92448280,2575,2575,2575,2575,0
|
|
20240719,104200,92448280,2575,2575,2575,2575,0
|
|
20240719,104100,92448280,2575,2575,2575,2575,0
|
|
20240719,104000,92448280,2575,2575,2575,2575,0
|
|
20240719,103900,92448280,2575,2575,2575,2575,33
|
|
20240719,103800,92363305,2575,2590,2590,2575,27
|
|
20240719,103700,92293735,2575,2575,2575,2575,0
|
|
20240719,103600,92293735,2575,2575,2575,2575,0
|
|
20240719,103500,92293735,2575,2575,2575,2575,0
|
|
20240719,103400,92293735,2575,2575,2575,2575,0
|
|
20240719,103300,92293735,2575,2575,2575,2575,0
|
|
20240719,103200,92293735,2575,2575,2575,2575,0
|
|
20240719,103100,92293735,2575,2575,2575,2575,0
|
|
20240719,103000,92293735,2575,2575,2575,2575,0
|
|
20240719,102900,92293735,2575,2575,2575,2575,0
|
|
20240719,102800,92293735,2575,2575,2575,2575,0
|
|
20240719,102700,92293735,2575,2575,2575,2575,3
|
|
20240719,102600,92286010,2575,2575,2575,2575,1
|
|
20240719,102500,92283435,2575,2575,2575,2575,414
|
|
20240719,102400,91217385,2580,2590,2590,2580,2271
|
|
20240719,102300,85356160,2590,2590,2590,2590,10
|
|
20240719,102200,85330260,2600,2600,2600,2600,0
|
|
20240719,102100,85330260,2600,2600,2600,2600,0
|
|
20240719,102000,85330260,2600,2600,2600,2600,0
|
|
20240719,101900,85330260,2600,2600,2600,2600,0
|
|
20240719,101800,85330260,2600,2595,2600,2595,38
|
|
20240719,101700,85231470,2595,2595,2595,2595,0
|
|
20240719,101600,85231470,2595,2595,2595,2595,0
|
|
20240719,101500,85231470,2595,2595,2595,2595,0
|
|
20240719,101400,85231470,2595,2595,2595,2595,0
|
|
20240719,101300,85231470,2595,2595,2595,2595,1
|
|
20240719,101200,85228875,2600,2600,2600,2600,0
|
|
20240719,101100,85228875,2600,2600,2600,2600,1
|
|
20240719,101000,85226275,2600,2600,2600,2600,0
|
|
20240719,100900,85226275,2600,2600,2600,2600,8
|
|
20240719,100800,85205475,2600,2605,2605,2600,106
|
|
20240719,100700,84929455,2605,2600,2605,2600,55
|
|
20240719,100600,84786450,2605,2605,2605,2605,0
|
|
20240719,100500,84786450,2605,2605,2605,2605,0
|
|
20240719,100400,84786450,2605,2605,2605,2605,3
|
|
20240719,100300,84778635,2605,2605,2605,2605,0
|
|
20240719,100200,84778635,2605,2600,2605,2600,20
|
|
20240719,100100,84726540,2605,2605,2605,2605,1
|
|
20240719,100000,84723935,2605,2605,2605,2605,0
|
|
20240719,095900,84723935,2605,2605,2605,2605,0
|
|
20240719,095800,84723935,2605,2605,2605,2605,0
|
|
20240719,095700,84723935,2605,2600,2605,2600,335
|
|
20240719,095600,83852920,2600,2600,2600,2600,2888
|
|
20240719,095500,76344120,2600,2600,2600,2600,0
|
|
20240719,095400,76344120,2600,2600,2600,2600,0
|
|
20240719,095300,76344120,2600,2600,2600,2600,1
|
|
20240719,095200,76341520,2600,2595,2600,2595,1988
|
|
20240719,095100,71172770,2595,2595,2595,2595,10
|
|
20240719,095000,71146820,2600,2600,2600,2600,0
|
|
20240719,094900,71146820,2600,2600,2600,2600,2988
|
|
20240719,094800,63378020,2590,2590,2590,2590,7
|
|
20240719,094700,63359890,2605,2605,2605,2605,0
|
|
20240719,094600,63359890,2605,2605,2610,2605,4028
|
|
20240719,094500,52848175,2605,2610,2610,2585,3035
|
|
20240719,094400,44927130,2610,2580,2610,2565,5242
|
|
20240719,094300,31260765,2580,2575,2580,2575,465
|
|
20240719,094200,30061610,2575,2575,2575,2575,0
|
|
20240719,094100,30061610,2575,2575,2575,2575,376
|
|
20240719,094000,29093410,2575,2565,2575,2565,1903
|
|
20240719,093900,24198570,2560,2555,2560,2555,39
|
|
20240719,093800,24098795,2555,2555,2555,2555,1
|
|
20240719,093700,24096240,2545,2545,2545,2545,0
|
|
20240719,093600,24096240,2545,2555,2555,2545,52
|
|
20240719,093500,23963880,2550,2550,2550,2550,0
|
|
20240719,093400,23963880,2550,2550,2550,2550,40
|
|
20240719,093300,23861880,2550,2550,2550,2550,662
|
|
20240719,093200,22173780,2550,2545,2550,2545,489
|
|
20240719,093100,20927285,2540,2540,2540,2540,4
|
|
20240719,093000,20917125,2540,2540,2540,2540,200
|
|
20240719,092900,20409125,2540,2540,2540,2540,0
|
|
20240719,092800,20409125,2540,2540,2540,2540,22
|
|
20240719,092700,20353245,2535,2535,2535,2535,0
|
|
20240719,092600,20353245,2535,2535,2535,2535,0
|
|
20240719,092500,20353245,2535,2535,2535,2535,0
|
|
20240719,092400,20353245,2535,2535,2535,2535,0
|
|
20240719,092300,20353245,2535,2535,2535,2535,99
|
|
20240719,092200,20102280,2540,2540,2540,2540,108
|
|
20240719,092100,19827960,2535,2535,2535,2535,5
|
|
20240719,092000,19815285,2540,2535,2540,2535,8
|
|
20240719,091900,19794980,2540,2540,2540,2540,0
|
|
20240719,091800,19794980,2540,2540,2540,2540,0
|
|
20240719,091700,19794980,2540,2535,2540,2535,117
|
|
20240719,091600,19498285,2550,2545,2550,2525,4634
|
|
20240719,091500,7775745,2565,2560,2565,2560,91
|
|
20240719,091400,7542780,2545,2545,2545,2545,609
|
|
20240719,091300,5992875,2545,2545,2545,2545,1
|
|
20240719,091200,5990330,2545,2555,2555,2545,1537
|
|
20240719,091100,2077495,2575,2575,2575,2575,0
|
|
20240719,091000,2077495,2575,2575,2575,2575,0
|
|
20240719,090900,2077495,2575,2575,2575,2575,0
|
|
20240719,090800,2077495,2575,2575,2575,2575,0
|
|
20240719,090700,2077495,2575,2575,2575,2575,0
|
|
20240719,090600,2077495,2575,2575,2575,2575,100
|
|
20240719,090500,1819995,2575,2575,2575,2575,0
|
|
20240719,090400,1819995,2575,2575,2575,2575,0
|
|
20240719,090300,1819995,2575,2575,2575,2575,1
|
|
20240719,090200,1817420,2555,2555,2555,2555,0
|
|
20240719,090100,1817420,2555,2575,2575,2555,503
|
|
20240719,090000,525300,2575,2575,2575,2575,204
|