614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,191100,281882520,2175,2175,2175,2175,3635
|
|
20240711,191000,281882520,2175,2175,2175,2175,0
|
|
20240711,190900,281882520,2175,2175,2175,2175,0
|
|
20240711,190800,281882520,2175,2175,2175,2175,0
|
|
20240711,190700,281882520,2175,2175,2175,2175,0
|
|
20240711,190600,281882520,2175,2175,2175,2175,0
|
|
20240711,190500,281882520,2175,2175,2175,2175,0
|
|
20240711,190400,281882520,2175,2175,2175,2175,0
|
|
20240711,190300,281882520,2175,2175,2175,2175,0
|
|
20240711,190200,281882520,2175,2175,2175,2175,0
|
|
20240711,190100,281882520,2175,2175,2175,2175,0
|
|
20240711,190000,281882520,2175,2175,2175,2175,0
|
|
20240711,185900,281882520,2175,2175,2175,2175,0
|
|
20240711,185800,281882520,2175,2175,2175,2175,0
|
|
20240711,185700,281882520,2175,2175,2175,2175,0
|
|
20240711,185600,281882520,2175,2175,2175,2175,0
|
|
20240711,185500,281882520,2175,2175,2175,2175,0
|
|
20240711,185400,281882520,2175,2175,2175,2175,0
|
|
20240711,185300,281882520,2175,2175,2175,2175,0
|
|
20240711,185200,281882520,2175,2175,2175,2175,0
|
|
20240711,185100,281882520,2175,2175,2175,2175,0
|
|
20240711,185000,281882520,2175,2175,2175,2175,0
|
|
20240711,184900,281882520,2175,2175,2175,2175,0
|
|
20240711,184800,281882520,2175,2175,2175,2175,0
|
|
20240711,184700,281882520,2175,2175,2175,2175,0
|
|
20240711,184600,281882520,2175,2175,2175,2175,0
|
|
20240711,184500,281882520,2175,2175,2175,2175,0
|
|
20240711,184400,281882520,2175,2175,2175,2175,0
|
|
20240711,184300,281882520,2175,2175,2175,2175,0
|
|
20240711,184200,281882520,2175,2175,2175,2175,0
|
|
20240711,184100,281882520,2175,2175,2175,2175,3635
|
|
20240711,184000,281882520,2175,2175,2175,2175,0
|
|
20240711,183900,281882520,2175,2175,2175,2175,0
|
|
20240711,183800,281882520,2175,2175,2175,2175,0
|
|
20240711,183700,281882520,2175,2175,2175,2175,0
|
|
20240711,183600,281882520,2175,2175,2175,2175,0
|
|
20240711,183500,281882520,2175,2175,2175,2175,0
|
|
20240711,183400,281882520,2175,2175,2175,2175,0
|
|
20240711,183300,281882520,2175,2175,2175,2175,0
|
|
20240711,183200,281882520,2175,2175,2175,2175,0
|
|
20240711,183100,281882520,2175,2175,2175,2175,0
|
|
20240711,183000,281882520,2175,2175,2175,2175,0
|
|
20240711,182900,281882520,2175,2175,2175,2175,0
|
|
20240711,182800,281882520,2175,2175,2175,2175,0
|
|
20240711,182700,281882520,2175,2175,2175,2175,0
|
|
20240711,182600,281882520,2175,2175,2175,2175,0
|
|
20240711,182500,281882520,2175,2175,2175,2175,0
|
|
20240711,182400,281882520,2175,2175,2175,2175,0
|
|
20240711,182300,281882520,2175,2175,2175,2175,0
|
|
20240711,182200,281882520,2175,2175,2175,2175,0
|
|
20240711,182100,281882520,2175,2175,2175,2175,0
|
|
20240711,182000,281882520,2175,2175,2175,2175,0
|
|
20240711,181900,281882520,2175,2175,2175,2175,0
|
|
20240711,181800,281882520,2175,2175,2175,2175,0
|
|
20240711,181700,281882520,2175,2175,2175,2175,0
|
|
20240711,181600,281882520,2175,2175,2175,2175,0
|
|
20240711,181500,281882520,2175,2175,2175,2175,0
|
|
20240711,181400,281882520,2175,2175,2175,2175,0
|
|
20240711,181300,281882520,2175,2175,2175,2175,0
|
|
20240711,181200,281882520,2175,2175,2175,2175,0
|
|
20240711,181100,281882520,2175,2175,2175,2175,3635
|
|
20240711,181000,281882520,2175,2175,2175,2175,0
|
|
20240711,180900,281882520,2175,2175,2175,2175,0
|
|
20240711,180800,281882520,2175,2175,2175,2175,0
|
|
20240711,180700,281882520,2175,2175,2175,2175,0
|
|
20240711,180600,281882520,2175,2175,2175,2175,0
|
|
20240711,180500,281882520,2175,2175,2175,2175,0
|
|
20240711,180400,281882520,2175,2175,2175,2175,0
|
|
20240711,180300,281882520,2175,2175,2175,2175,0
|
|
20240711,180200,281882520,2175,2175,2175,2175,0
|
|
20240711,180100,281882520,2175,2175,2175,2175,0
|
|
20240711,180000,281882520,2175,2175,2175,2175,0
|
|
20240711,175900,281882520,2175,2175,2175,2175,0
|
|
20240711,175800,281882520,2175,2175,2175,2175,0
|
|
20240711,175700,281882520,2175,2175,2175,2175,0
|
|
20240711,175600,281882520,2175,2175,2175,2175,0
|
|
20240711,175500,281882520,2175,2175,2175,2175,0
|
|
20240711,175400,281882520,2175,2175,2175,2175,0
|
|
20240711,175300,281882520,2175,2175,2175,2175,0
|
|
20240711,175200,281882520,2175,2175,2175,2175,0
|
|
20240711,175100,281882520,2175,2175,2175,2175,0
|
|
20240711,175000,281882520,2175,2175,2175,2175,0
|
|
20240711,174900,281882520,2175,2175,2175,2175,0
|
|
20240711,174800,281882520,2175,2175,2175,2175,0
|
|
20240711,174700,281882520,2175,2175,2175,2175,0
|
|
20240711,174600,281882520,2175,2175,2175,2175,0
|
|
20240711,174500,281882520,2175,2175,2175,2175,0
|
|
20240711,174400,281882520,2175,2175,2175,2175,0
|
|
20240711,174300,281882520,2175,2175,2175,2175,0
|
|
20240711,174200,281882520,2175,2175,2175,2175,0
|
|
20240711,174100,281882520,2175,2175,2175,2175,3635
|
|
20240711,174000,281882520,2175,2175,2175,2175,0
|
|
20240711,173900,281882520,2175,2175,2175,2175,0
|
|
20240711,173800,281882520,2175,2175,2175,2175,0
|
|
20240711,173700,281882520,2175,2175,2175,2175,0
|
|
20240711,173600,281882520,2175,2175,2175,2175,0
|
|
20240711,173500,281882520,2175,2175,2175,2175,0
|
|
20240711,173400,281882520,2175,2175,2175,2175,0
|
|
20240711,173300,281882520,2175,2175,2175,2175,0
|
|
20240711,173200,281882520,2175,2175,2175,2175,0
|
|
20240711,173100,281882520,2175,2175,2175,2175,0
|
|
20240711,173000,281882520,2175,2175,2175,2175,0
|
|
20240711,172900,281882520,2175,2175,2175,2175,0
|
|
20240711,172800,281882520,2175,2175,2175,2175,0
|
|
20240711,172700,281882520,2175,2175,2175,2175,0
|
|
20240711,172600,281882520,2175,2175,2175,2175,0
|
|
20240711,172500,281882520,2175,2175,2175,2175,0
|
|
20240711,172400,281882520,2175,2175,2175,2175,0
|
|
20240711,172300,281882520,2175,2175,2175,2175,0
|
|
20240711,172200,281882520,2175,2175,2175,2175,0
|
|
20240711,172100,281882520,2175,2175,2175,2175,0
|
|
20240711,172000,281882520,2175,2175,2175,2175,0
|
|
20240711,171900,281882520,2175,2175,2175,2175,0
|
|
20240711,171800,281882520,2175,2175,2175,2175,0
|
|
20240711,171700,281882520,2175,2175,2175,2175,0
|
|
20240711,171600,281882520,2175,2175,2175,2175,0
|
|
20240711,171500,281882520,2175,2175,2175,2175,0
|
|
20240711,171400,281882520,2175,2175,2175,2175,0
|
|
20240711,171300,281882520,2175,2175,2175,2175,0
|
|
20240711,171200,281882520,2175,2175,2175,2175,0
|
|
20240711,171100,281882520,2175,2175,2175,2175,3635
|
|
20240711,171000,281882520,2175,2175,2175,2175,0
|
|
20240711,170900,281882520,2175,2175,2175,2175,0
|
|
20240711,170800,281882520,2175,2175,2175,2175,0
|
|
20240711,170700,281882520,2175,2175,2175,2175,0
|
|
20240711,170600,281882520,2175,2175,2175,2175,0
|
|
20240711,170500,281882520,2175,2175,2175,2175,0
|
|
20240711,170400,281882520,2175,2175,2175,2175,0
|
|
20240711,170300,281882520,2175,2175,2175,2175,0
|
|
20240711,170200,281882520,2175,2175,2175,2175,0
|
|
20240711,170100,281882520,2175,2175,2175,2175,0
|
|
20240711,170000,281882520,2175,2175,2175,2175,0
|
|
20240711,165900,281882520,2175,2175,2175,2175,0
|
|
20240711,165800,281882520,2175,2175,2175,2175,0
|
|
20240711,165700,281882520,2175,2175,2175,2175,0
|
|
20240711,165600,281882520,2175,2175,2175,2175,0
|
|
20240711,165500,281882520,2175,2175,2175,2175,0
|
|
20240711,165400,281882520,2175,2175,2175,2175,0
|
|
20240711,165300,281882520,2175,2175,2175,2175,0
|
|
20240711,165200,281882520,2175,2175,2175,2175,0
|
|
20240711,165100,281882520,2175,2175,2175,2175,0
|
|
20240711,165000,281882520,2175,2175,2175,2175,0
|
|
20240711,164900,281882520,2175,2175,2175,2175,0
|
|
20240711,164800,281882520,2175,2175,2175,2175,0
|
|
20240711,164700,281882520,2175,2175,2175,2175,0
|
|
20240711,164600,281882520,2175,2175,2175,2175,0
|
|
20240711,164500,281882520,2175,2175,2175,2175,0
|
|
20240711,164400,281882520,2175,2175,2175,2175,0
|
|
20240711,164300,281882520,2175,2175,2175,2175,0
|
|
20240711,164200,281882520,2175,2175,2175,2175,0
|
|
20240711,164100,281882520,2175,2175,2175,2175,3635
|
|
20240711,164000,281882520,2175,2175,2175,2175,0
|
|
20240711,163900,281882520,2175,2175,2175,2175,0
|
|
20240711,163800,281882520,2175,2175,2175,2175,0
|
|
20240711,163700,281882520,2175,2175,2175,2175,0
|
|
20240711,163600,281882520,2175,2175,2175,2175,0
|
|
20240711,163500,281882520,2175,2175,2175,2175,0
|
|
20240711,163400,281882520,2175,2175,2175,2175,0
|
|
20240711,163300,281882520,2175,2175,2175,2175,0
|
|
20240711,163200,281882520,2175,2175,2175,2175,0
|
|
20240711,163100,281882520,2175,2175,2175,2175,0
|
|
20240711,163000,281882520,2175,2175,2175,2175,0
|
|
20240711,162900,281882520,2175,2175,2175,2175,0
|
|
20240711,162800,281882520,2175,2175,2175,2175,0
|
|
20240711,162700,281882520,2175,2175,2175,2175,0
|
|
20240711,162600,281882520,2175,2175,2175,2175,0
|
|
20240711,162500,281882520,2175,2175,2175,2175,0
|
|
20240711,162400,281882520,2175,2175,2175,2175,0
|
|
20240711,162300,281882520,2175,2175,2175,2175,0
|
|
20240711,162200,281882520,2175,2175,2175,2175,0
|
|
20240711,162100,281882520,2175,2175,2175,2175,0
|
|
20240711,162000,281882520,2175,2175,2175,2175,0
|
|
20240711,161900,281882520,2175,2175,2175,2175,0
|
|
20240711,161800,281882520,2175,2175,2175,2175,0
|
|
20240711,161700,281882520,2175,2175,2175,2175,0
|
|
20240711,161600,281882520,2175,2175,2175,2175,0
|
|
20240711,161500,281882520,2175,2175,2175,2175,0
|
|
20240711,161400,281882520,2175,2175,2175,2175,0
|
|
20240711,161300,281882520,2175,2175,2175,2175,0
|
|
20240711,161200,281882520,2175,2175,2175,2175,0
|
|
20240711,161100,281882520,2175,2175,2175,2175,3635
|
|
20240711,161000,281882520,2175,2175,2175,2175,0
|
|
20240711,160900,281882520,2175,2175,2175,2175,0
|
|
20240711,160800,281882520,2175,2175,2175,2175,0
|
|
20240711,160700,281882520,2175,2175,2175,2175,0
|
|
20240711,160600,281882520,2175,2175,2175,2175,0
|
|
20240711,160500,281882520,2175,2175,2175,2175,0
|
|
20240711,160400,281882520,2175,2175,2175,2175,0
|
|
20240711,160300,281882520,2175,2175,2175,2175,0
|
|
20240711,160200,281882520,2175,2175,2175,2175,0
|
|
20240711,160100,281882520,2175,2175,2175,2175,0
|
|
20240711,160000,281882520,2175,2175,2175,2175,0
|
|
20240711,155900,281882520,2175,2175,2175,2175,0
|
|
20240711,155800,281882520,2175,2175,2175,2175,0
|
|
20240711,155700,281882520,2175,2175,2175,2175,0
|
|
20240711,155600,281882520,2175,2175,2175,2175,0
|
|
20240711,155500,281882520,2175,2175,2175,2175,0
|
|
20240711,155400,281882520,2175,2175,2175,2175,0
|
|
20240711,155300,281882520,2175,2175,2175,2175,0
|
|
20240711,155200,281882520,2175,2175,2175,2175,0
|
|
20240711,155100,281882520,2175,2175,2175,2175,0
|
|
20240711,155000,281882520,2175,2175,2175,2175,0
|
|
20240711,154900,281882520,2175,2175,2175,2175,0
|
|
20240711,154800,281882520,2175,2175,2175,2175,0
|
|
20240711,154700,281882520,2175,2175,2175,2175,0
|
|
20240711,154600,281882520,2175,2175,2175,2175,0
|
|
20240711,154500,281882520,2175,2175,2175,2175,0
|
|
20240711,154400,281882520,2175,2175,2175,2175,0
|
|
20240711,154300,281882520,2175,2175,2175,2175,0
|
|
20240711,154200,281882520,2175,2175,2175,2175,0
|
|
20240711,154100,281882520,2175,2175,2175,2175,3635
|
|
20240711,154000,281882520,2175,2175,2175,2175,0
|
|
20240711,153900,281882520,2175,2175,2175,2175,0
|
|
20240711,153800,281882520,2175,2175,2175,2175,0
|
|
20240711,153700,281882520,2175,2175,2175,2175,0
|
|
20240711,153600,281882520,2175,2175,2175,2175,0
|
|
20240711,153500,281882520,2175,2175,2175,2175,0
|
|
20240711,153400,281882520,2175,2175,2175,2175,0
|
|
20240711,153300,281882520,2175,2175,2175,2175,0
|
|
20240711,153200,281882520,2175,2175,2175,2175,0
|
|
20240711,153100,281882520,2175,2175,2175,2175,0
|
|
20240711,153000,281882520,2175,2175,2175,2175,3635
|
|
20240711,152900,273976395,2180,2180,2180,2180,0
|
|
20240711,152800,273976395,2180,2180,2180,2180,0
|
|
20240711,152700,273976395,2180,2180,2180,2180,0
|
|
20240711,152600,273976395,2180,2180,2180,2180,0
|
|
20240711,152500,273976395,2180,2180,2180,2180,0
|
|
20240711,152400,273976395,2180,2180,2180,2180,0
|
|
20240711,152300,273976395,2180,2180,2180,2180,0
|
|
20240711,152200,273976395,2180,2180,2180,2180,0
|
|
20240711,152100,273976395,2180,2180,2180,2180,0
|
|
20240711,152000,273976395,2180,2180,2180,2180,0
|
|
20240711,151900,273976395,2180,2180,2180,2180,22
|
|
20240711,151800,273928435,2180,2180,2180,2180,90
|
|
20240711,151700,273732235,2180,2180,2180,2180,0
|
|
20240711,151600,273732235,2180,2180,2180,2180,10
|
|
20240711,151500,273710435,2180,2180,2180,2180,0
|
|
20240711,151400,273710435,2180,2180,2180,2180,100
|
|
20240711,151300,273492435,2185,2185,2185,2185,0
|
|
20240711,151200,273492435,2185,2175,2185,2175,2072
|
|
20240711,151100,268985825,2175,2175,2175,2175,514
|
|
20240711,151000,267867875,2175,2175,2175,2175,635
|
|
20240711,150900,266486750,2180,2180,2180,2180,126
|
|
20240711,150800,266212070,2180,2180,2180,2180,16
|
|
20240711,150700,266177190,2185,2185,2185,2185,0
|
|
20240711,150600,266177190,2185,2185,2185,2185,0
|
|
20240711,150500,266177190,2185,2180,2185,2180,1881
|
|
20240711,150400,262076595,2180,2180,2180,2180,917
|
|
20240711,150300,260077535,2175,2175,2175,2175,407
|
|
20240711,150200,259192310,2180,2180,2180,2180,0
|
|
20240711,150100,259192310,2180,2180,2180,2180,9
|
|
20240711,150000,259172690,2180,2180,2180,2180,36
|
|
20240711,145900,259094210,2180,2175,2180,2175,1151
|
|
20240711,145800,256590780,2175,2175,2175,2175,0
|
|
20240711,145700,256590780,2175,2175,2175,2175,0
|
|
20240711,145600,256590780,2175,2175,2175,2175,0
|
|
20240711,145500,256590780,2175,2175,2175,2175,1
|
|
20240711,145400,256588605,2165,2165,2165,2165,0
|
|
20240711,145300,256588605,2165,2165,2165,2165,1
|
|
20240711,145200,256586440,2165,2170,2170,2165,2732
|
|
20240711,145100,250658250,2175,2175,2175,2175,100
|
|
20240711,145000,250440750,2170,2170,2170,2170,0
|
|
20240711,144900,250440750,2170,2170,2170,2170,0
|
|
20240711,144800,250440750,2170,2170,2170,2170,128
|
|
20240711,144700,250162990,2180,2180,2180,2180,0
|
|
20240711,144600,250162990,2180,2180,2180,2180,0
|
|
20240711,144500,250162990,2180,2180,2180,2180,1
|
|
20240711,144400,250160810,2170,2170,2170,2170,2000
|
|
20240711,144300,245820810,2170,2170,2170,2170,0
|
|
20240711,144200,245820810,2170,2170,2170,2170,0
|
|
20240711,144100,245820810,2170,2170,2170,2170,291
|
|
20240711,144000,245189340,2175,2175,2175,2175,0
|
|
20240711,143900,245189340,2175,2175,2175,2175,50
|
|
20240711,143800,245080590,2180,2180,2180,2180,0
|
|
20240711,143700,245080590,2180,2180,2180,2180,0
|
|
20240711,143600,245080590,2180,2180,2180,2180,0
|
|
20240711,143500,245080590,2180,2180,2180,2180,0
|
|
20240711,143400,245080590,2180,2180,2180,2180,1
|
|
20240711,143300,245078410,2175,2175,2175,2175,0
|
|
20240711,143200,245078410,2175,2175,2175,2175,0
|
|
20240711,143100,245078410,2175,2175,2175,2175,495
|
|
20240711,143000,244001785,2180,2180,2180,2180,0
|
|
20240711,142900,244001785,2180,2180,2180,2180,0
|
|
20240711,142800,244001785,2180,2180,2180,2180,20
|
|
20240711,142700,243958185,2180,2180,2180,2180,0
|
|
20240711,142600,243958185,2180,2180,2180,2180,1
|
|
20240711,142500,243956005,2175,2175,2175,2175,275
|
|
20240711,142400,243357880,2175,2175,2175,2175,1015
|
|
20240711,142300,241150255,2180,2180,2180,2180,1
|
|
20240711,142200,241148075,2175,2175,2175,2175,0
|
|
20240711,142100,241148075,2175,2175,2175,2175,50
|
|
20240711,142000,241039325,2180,2180,2180,2180,500
|
|
20240711,141900,239949325,2180,2175,2180,2175,3
|
|
20240711,141800,239942795,2175,2175,2175,2175,78
|
|
20240711,141700,239773145,2180,2180,2180,2180,131
|
|
20240711,141600,239487565,2180,2180,2180,2180,0
|
|
20240711,141500,239487565,2180,2180,2180,2180,20
|
|
20240711,141400,239443965,2185,2185,2185,2185,0
|
|
20240711,141300,239443965,2185,2180,2185,2180,50
|
|
20240711,141200,239334960,2180,2180,2180,2180,0
|
|
20240711,141100,239334960,2180,2180,2180,2180,1
|
|
20240711,141000,239332780,2175,2175,2175,2175,14
|
|
20240711,140900,239302330,2185,2185,2185,2185,0
|
|
20240711,140800,239302330,2185,2185,2185,2185,1
|
|
20240711,140700,239300145,2180,2180,2180,2180,701
|
|
20240711,140600,237771965,2175,2175,2175,2175,0
|
|
20240711,140500,237771965,2175,2175,2175,2175,2
|
|
20240711,140400,237767615,2180,2180,2180,2180,0
|
|
20240711,140300,237767615,2180,2180,2180,2180,0
|
|
20240711,140200,237767615,2180,2180,2180,2180,0
|
|
20240711,140100,237767615,2180,2180,2180,2180,0
|
|
20240711,140000,237767615,2180,2180,2180,2180,0
|
|
20240711,135900,237767615,2180,2180,2180,2180,0
|
|
20240711,135800,237767615,2180,2180,2180,2180,0
|
|
20240711,135700,237767615,2180,2180,2180,2180,0
|
|
20240711,135600,237767615,2180,2180,2180,2180,10
|
|
20240711,135500,237745815,2180,2180,2180,2180,20
|
|
20240711,135400,237702215,2180,2180,2180,2180,0
|
|
20240711,135300,237702215,2180,2180,2180,2180,0
|
|
20240711,135200,237702215,2180,2180,2180,2180,0
|
|
20240711,135100,237702215,2180,2180,2180,2180,0
|
|
20240711,135000,237702215,2180,2180,2180,2180,0
|
|
20240711,134900,237702215,2180,2180,2180,2180,0
|
|
20240711,134800,237702215,2180,2180,2180,2180,0
|
|
20240711,134700,237702215,2180,2180,2180,2180,0
|
|
20240711,134600,237702215,2180,2180,2180,2180,0
|
|
20240711,134500,237702215,2180,2180,2180,2180,0
|
|
20240711,134400,237702215,2180,2180,2180,2180,0
|
|
20240711,134300,237702215,2180,2180,2180,2180,0
|
|
20240711,134200,237702215,2180,2180,2180,2180,20
|
|
20240711,134100,237658615,2180,2175,2180,2175,25
|
|
20240711,134000,237604165,2175,2175,2175,2175,0
|
|
20240711,133900,237604165,2175,2175,2175,2175,54
|
|
20240711,133800,237486715,2175,2175,2175,2175,1382
|
|
20240711,133700,234480865,2170,2170,2170,2170,0
|
|
20240711,133600,234480865,2170,2175,2175,2170,453
|
|
20240711,133500,233497850,2170,2170,2170,2170,396
|
|
20240711,133400,232638530,2175,2175,2175,2175,1
|
|
20240711,133300,232636355,2175,2175,2175,2175,25
|
|
20240711,133200,232581980,2175,2175,2175,2175,2338
|
|
20240711,133100,227496830,2180,2175,2180,2175,988
|
|
20240711,133000,225347925,2180,2175,2180,2175,301
|
|
20240711,132900,224693245,2180,2180,2180,2180,22
|
|
20240711,132800,224645285,2185,2185,2185,2185,1
|
|
20240711,132700,224643100,2175,2175,2175,2175,2000
|
|
20240711,132600,220293100,2180,2180,2180,2180,1000
|
|
20240711,132500,218113100,2185,2185,2185,2185,0
|
|
20240711,132400,218113100,2185,2185,2185,2185,0
|
|
20240711,132300,218113100,2185,2185,2185,2185,0
|
|
20240711,132200,218113100,2185,2185,2185,2185,0
|
|
20240711,132100,218113100,2185,2180,2185,2180,1064
|
|
20240711,132000,215793570,2185,2185,2185,2185,0
|
|
20240711,131900,215793570,2185,2185,2185,2185,0
|
|
20240711,131800,215793570,2185,2185,2185,2185,5
|
|
20240711,131700,215782645,2185,2185,2185,2185,0
|
|
20240711,131600,215782645,2185,2185,2185,2185,0
|
|
20240711,131500,215782645,2185,2185,2185,2185,0
|
|
20240711,131400,215782645,2185,2180,2185,2180,669
|
|
20240711,131300,214324220,2180,2180,2180,2180,1
|
|
20240711,131200,214322040,2175,2175,2175,2175,4
|
|
20240711,131100,214313340,2180,2180,2180,2180,50
|
|
20240711,131000,214204340,2180,2180,2180,2180,0
|
|
20240711,130900,214204340,2180,2180,2180,2180,0
|
|
20240711,130800,214204340,2180,2180,2180,2180,0
|
|
20240711,130700,214204340,2180,2175,2180,2175,201
|
|
20240711,130600,213767160,2180,2180,2180,2180,0
|
|
20240711,130500,213767160,2180,2180,2180,2180,0
|
|
20240711,130400,213767160,2180,2180,2180,2180,253
|
|
20240711,130300,213215620,2180,2180,2180,2180,0
|
|
20240711,130200,213215620,2180,2180,2180,2180,0
|
|
20240711,130100,213215620,2180,2180,2180,2180,0
|
|
20240711,130000,213215620,2180,2180,2180,2180,0
|
|
20240711,125900,213215620,2180,2180,2180,2180,0
|
|
20240711,125800,213215620,2180,2175,2180,2175,12
|
|
20240711,125700,213189515,2180,2180,2180,2180,20
|
|
20240711,125600,213145915,2180,2180,2180,2180,0
|
|
20240711,125500,213145915,2180,2180,2180,2180,0
|
|
20240711,125400,213145915,2180,2180,2180,2180,0
|
|
20240711,125300,213145915,2180,2180,2180,2180,1
|
|
20240711,125200,213143735,2175,2175,2175,2175,0
|
|
20240711,125100,213143735,2175,2175,2175,2175,0
|
|
20240711,125000,213143735,2175,2175,2175,2175,0
|
|
20240711,124900,213143735,2175,2175,2175,2175,0
|
|
20240711,124800,213143735,2175,2175,2175,2175,230
|
|
20240711,124700,212643485,2175,2175,2175,2175,0
|
|
20240711,124600,212643485,2175,2175,2175,2175,0
|
|
20240711,124500,212643485,2175,2175,2175,2175,0
|
|
20240711,124400,212643485,2175,2175,2175,2175,0
|
|
20240711,124300,212643485,2175,2175,2175,2175,16
|
|
20240711,124200,212608685,2175,2175,2175,2175,0
|
|
20240711,124100,212608685,2175,2175,2175,2175,0
|
|
20240711,124000,212608685,2175,2175,2175,2175,0
|
|
20240711,123900,212608685,2175,2175,2175,2175,0
|
|
20240711,123800,212608685,2175,2175,2175,2175,0
|
|
20240711,123700,212608685,2175,2175,2175,2175,0
|
|
20240711,123600,212608685,2175,2175,2175,2175,0
|
|
20240711,123500,212608685,2175,2175,2175,2175,0
|
|
20240711,123400,212608685,2175,2175,2175,2175,0
|
|
20240711,123300,212608685,2175,2175,2175,2175,0
|
|
20240711,123200,212608685,2175,2175,2175,2175,0
|
|
20240711,123100,212608685,2175,2175,2175,2175,0
|
|
20240711,123000,212608685,2175,2175,2175,2175,0
|
|
20240711,122900,212608685,2175,2175,2175,2175,0
|
|
20240711,122800,212608685,2175,2175,2175,2175,208
|
|
20240711,122700,212156285,2175,2175,2175,2175,0
|
|
20240711,122600,212156285,2175,2175,2175,2175,400
|
|
20240711,122500,211286285,2180,2180,2180,2180,0
|
|
20240711,122400,211286285,2180,2180,2180,2180,1
|
|
20240711,122300,211284105,2175,2175,2175,2175,1445
|
|
20240711,122200,208141230,2180,2180,2180,2180,1
|
|
20240711,122100,208139050,2175,2180,2180,2175,831
|
|
20240711,122000,206327475,2180,2180,2180,2180,1075
|
|
20240711,121900,203983975,2185,2185,2185,2185,0
|
|
20240711,121800,203983975,2185,2185,2185,2185,0
|
|
20240711,121700,203983975,2185,2185,2185,2185,0
|
|
20240711,121600,203983975,2185,2185,2185,2185,1
|
|
20240711,121500,203981790,2180,2180,2180,2180,0
|
|
20240711,121400,203981790,2180,2180,2180,2180,500
|
|
20240711,121300,202891790,2185,2185,2185,2185,0
|
|
20240711,121200,202891790,2185,2185,2185,2185,0
|
|
20240711,121100,202891790,2185,2185,2185,2185,0
|
|
20240711,121000,202891790,2185,2185,2185,2185,0
|
|
20240711,120900,202891790,2185,2185,2185,2185,0
|
|
20240711,120800,202891790,2185,2185,2185,2185,0
|
|
20240711,120700,202891790,2185,2185,2185,2185,0
|
|
20240711,120600,202891790,2185,2185,2185,2185,0
|
|
20240711,120500,202891790,2185,2185,2185,2185,23
|
|
20240711,120400,202841535,2185,2185,2185,2185,0
|
|
20240711,120300,202841535,2185,2185,2185,2185,0
|
|
20240711,120200,202841535,2185,2185,2185,2185,0
|
|
20240711,120100,202841535,2185,2185,2185,2185,0
|
|
20240711,120000,202841535,2185,2185,2185,2185,0
|
|
20240711,115900,202841535,2185,2185,2185,2185,0
|
|
20240711,115800,202841535,2185,2185,2185,2185,0
|
|
20240711,115700,202841535,2185,2185,2185,2185,0
|
|
20240711,115600,202841535,2185,2185,2185,2185,0
|
|
20240711,115500,202841535,2185,2185,2185,2185,1
|
|
20240711,115400,202839350,2185,2185,2185,2185,0
|
|
20240711,115300,202839350,2185,2185,2185,2185,0
|
|
20240711,115200,202839350,2185,2185,2185,2185,0
|
|
20240711,115100,202839350,2185,2185,2185,2185,0
|
|
20240711,115000,202839350,2185,2185,2185,2185,0
|
|
20240711,114900,202839350,2185,2185,2185,2185,1
|
|
20240711,114800,202837165,2175,2175,2175,2175,0
|
|
20240711,114700,202837165,2175,2175,2175,2175,506
|
|
20240711,114600,201736615,2175,2185,2185,2170,2024
|
|
20240711,114500,197335395,2190,2190,2190,2190,0
|
|
20240711,114400,197335395,2190,2190,2190,2190,0
|
|
20240711,114300,197335395,2190,2190,2190,2190,1
|
|
20240711,114200,197333205,2185,2185,2185,2185,0
|
|
20240711,114100,197333205,2185,2185,2185,2185,0
|
|
20240711,114000,197333205,2185,2185,2185,2185,0
|
|
20240711,113900,197333205,2185,2190,2190,2185,6578
|
|
20240711,113800,182959485,2195,2195,2195,2195,5
|
|
20240711,113700,182948510,2195,2195,2195,2195,0
|
|
20240711,113600,182948510,2195,2195,2195,2195,55
|
|
20240711,113500,182827785,2195,2195,2195,2195,229
|
|
20240711,113400,182325130,2195,2195,2195,2195,0
|
|
20240711,113300,182325130,2195,2195,2195,2195,0
|
|
20240711,113200,182325130,2195,2195,2195,2195,1
|
|
20240711,113100,182322935,2190,2190,2190,2190,0
|
|
20240711,113000,182322935,2190,2190,2190,2190,0
|
|
20240711,112900,182322935,2190,2190,2190,2190,3
|
|
20240711,112800,182316365,2190,2190,2190,2190,0
|
|
20240711,112700,182316365,2190,2190,2190,2190,0
|
|
20240711,112600,182316365,2190,2190,2190,2190,600
|
|
20240711,112500,181002365,2195,2195,2195,2195,0
|
|
20240711,112400,181002365,2195,2195,2195,2195,0
|
|
20240711,112300,181002365,2195,2195,2195,2195,0
|
|
20240711,112200,181002365,2195,2195,2195,2195,0
|
|
20240711,112100,181002365,2195,2195,2195,2195,0
|
|
20240711,112000,181002365,2195,2195,2195,2195,950
|
|
20240711,111900,178917115,2200,2200,2200,2200,1
|
|
20240711,111800,178914915,2200,2200,2200,2195,8
|
|
20240711,111700,178897340,2200,2200,2200,2200,0
|
|
20240711,111600,178897340,2200,2190,2200,2190,43
|
|
20240711,111500,178803140,2190,2190,2190,2190,0
|
|
20240711,111400,178803140,2190,2190,2190,2190,0
|
|
20240711,111300,178803140,2190,2190,2190,2190,0
|
|
20240711,111200,178803140,2190,2190,2190,2190,0
|
|
20240711,111100,178803140,2190,2195,2195,2190,200
|
|
20240711,111000,178365115,2200,2200,2200,2200,8
|
|
20240711,110900,178347515,2205,2195,2205,2195,4879
|
|
20240711,110800,167610695,2190,2190,2190,2190,0
|
|
20240711,110700,167610695,2190,2190,2190,2190,0
|
|
20240711,110600,167610695,2190,2190,2190,2190,0
|
|
20240711,110500,167610695,2190,2195,2195,2190,129
|
|
20240711,110400,167327565,2195,2195,2195,2195,0
|
|
20240711,110300,167327565,2195,2195,2195,2195,0
|
|
20240711,110200,167327565,2195,2195,2195,2195,2
|
|
20240711,110100,167323175,2200,2200,2200,2200,0
|
|
20240711,110000,167323175,2200,2200,2200,2200,0
|
|
20240711,105900,167323175,2200,2200,2200,2200,0
|
|
20240711,105800,167323175,2200,2200,2200,2200,0
|
|
20240711,105700,167323175,2200,2200,2200,2200,0
|
|
20240711,105600,167323175,2200,2200,2200,2200,1440
|
|
20240711,105500,164155175,2190,2195,2195,2190,1005
|
|
20240711,105400,161954200,2190,2190,2190,2190,2970
|
|
20240711,105300,155449900,2190,2190,2190,2190,5000
|
|
20240711,105200,144499900,2190,2190,2190,2190,1
|
|
20240711,105100,144497710,2190,2190,2190,2190,0
|
|
20240711,105000,144497710,2190,2190,2190,2190,0
|
|
20240711,104900,144497710,2190,2190,2190,2190,0
|
|
20240711,104800,144497710,2190,2190,2190,2190,0
|
|
20240711,104700,144497710,2190,2200,2200,2190,2416
|
|
20240711,104600,139202430,2200,2200,2200,2200,1
|
|
20240711,104500,139200230,2195,2195,2195,2195,0
|
|
20240711,104400,139200230,2195,2195,2195,2195,0
|
|
20240711,104300,139200230,2195,2195,2195,2195,0
|
|
20240711,104200,139200230,2195,2195,2195,2195,50
|
|
20240711,104100,139090480,2195,2195,2195,2195,0
|
|
20240711,104000,139090480,2195,2195,2195,2195,30
|
|
20240711,103900,139024630,2195,2195,2195,2195,50
|
|
20240711,103800,138914880,2195,2195,2195,2195,0
|
|
20240711,103700,138914880,2195,2190,2195,2190,882
|
|
20240711,103600,136981030,2190,2190,2190,2190,0
|
|
20240711,103500,136981030,2190,2190,2190,2190,2000
|
|
20240711,103400,132601030,2185,2185,2185,2185,0
|
|
20240711,103300,132601030,2185,2185,2185,2185,0
|
|
20240711,103200,132601030,2185,2185,2185,2185,45
|
|
20240711,103100,132502705,2190,2190,2190,2190,299
|
|
20240711,103000,131847895,2190,2190,2190,2190,1
|
|
20240711,102900,131845705,2185,2185,2185,2185,0
|
|
20240711,102800,131845705,2185,2185,2185,2185,389
|
|
20240711,102700,130995740,2185,2190,2190,2185,788
|
|
20240711,102600,129272405,2190,2190,2190,2190,89
|
|
20240711,102500,129077495,2190,2190,2190,2190,11
|
|
20240711,102400,129053405,2190,2190,2190,2190,0
|
|
20240711,102300,129053405,2190,2190,2190,2190,0
|
|
20240711,102200,129053405,2190,2190,2190,2190,650
|
|
20240711,102100,127629905,2190,2190,2190,2190,0
|
|
20240711,102000,127629905,2190,2190,2190,2190,416
|
|
20240711,101900,126718865,2190,2190,2190,2190,4
|
|
20240711,101800,126710105,2190,2190,2190,2190,0
|
|
20240711,101700,126710105,2190,2190,2190,2190,0
|
|
20240711,101600,126710105,2190,2190,2190,2190,0
|
|
20240711,101500,126710105,2190,2190,2190,2190,0
|
|
20240711,101400,126710105,2190,2190,2190,2190,0
|
|
20240711,101300,126710105,2190,2190,2190,2190,0
|
|
20240711,101200,126710105,2190,2190,2190,2190,0
|
|
20240711,101100,126710105,2190,2190,2190,2190,0
|
|
20240711,101000,126710105,2190,2190,2190,2190,0
|
|
20240711,100900,126710105,2190,2190,2190,2190,0
|
|
20240711,100800,126710105,2190,2190,2190,2190,0
|
|
20240711,100700,126710105,2190,2190,2190,2190,300
|
|
20240711,100600,126053105,2190,2190,2190,2190,0
|
|
20240711,100500,126053105,2190,2195,2195,2190,3973
|
|
20240711,100400,117347875,2195,2195,2195,2195,596
|
|
20240711,100300,116039655,2195,2190,2195,2190,3971
|
|
20240711,100200,107339175,2190,2190,2190,2190,0
|
|
20240711,100100,107339175,2190,2190,2190,2190,1
|
|
20240711,100000,107336985,2185,2185,2185,2185,0
|
|
20240711,095900,107336985,2185,2185,2185,2185,275
|
|
20240711,095800,106736110,2175,2195,2215,2170,21832
|
|
20240711,095700,58770915,2195,2180,2195,2180,3416
|
|
20240711,095600,51301945,2180,2180,2180,2180,1
|
|
20240711,095500,51299765,2180,2175,2180,2175,77
|
|
20240711,095400,51132285,2175,2175,2175,2175,0
|
|
20240711,095300,51132285,2175,2175,2175,2175,0
|
|
20240711,095200,51132285,2175,2175,2175,2175,40
|
|
20240711,095100,51045285,2175,2175,2175,2175,5
|
|
20240711,095000,51034410,2175,2175,2175,2175,0
|
|
20240711,094900,51034410,2175,2175,2175,2175,300
|
|
20240711,094800,50381910,2175,2175,2175,2175,129
|
|
20240711,094700,50101335,2170,2170,2170,2170,0
|
|
20240711,094600,50101335,2170,2170,2170,2170,0
|
|
20240711,094500,50101335,2170,2170,2170,2170,0
|
|
20240711,094400,50101335,2170,2170,2170,2170,0
|
|
20240711,094300,50101335,2170,2170,2170,2170,0
|
|
20240711,094200,50101335,2170,2170,2170,2170,112
|
|
20240711,094100,49858295,2170,2170,2170,2170,0
|
|
20240711,094000,49858295,2170,2170,2170,2170,50
|
|
20240711,093900,49749795,2170,2175,2175,2170,1100
|
|
20240711,093800,47357790,2175,2175,2175,2175,500
|
|
20240711,093700,46270290,2180,2180,2180,2180,50
|
|
20240711,093600,46161290,2180,2180,2180,2180,403
|
|
20240711,093500,45282750,2180,2180,2180,2180,0
|
|
20240711,093400,45282750,2180,2180,2180,2180,2
|
|
20240711,093300,45278390,2180,2180,2180,2180,1422
|
|
20240711,093200,42178430,2185,2185,2185,2185,5
|
|
20240711,093100,42167505,2180,2185,2185,2180,53
|
|
20240711,093000,42051710,2185,2185,2185,2185,5
|
|
20240711,092900,42040785,2185,2185,2185,2185,20
|
|
20240711,092800,41997085,2185,2185,2185,2185,2
|
|
20240711,092700,41992715,2185,2185,2185,2185,230
|
|
20240711,092600,41490165,2190,2190,2190,2190,0
|
|
20240711,092500,41490165,2190,2190,2190,2190,0
|
|
20240711,092400,41490165,2190,2190,2190,2190,0
|
|
20240711,092300,41490165,2190,2190,2190,2190,0
|
|
20240711,092200,41490165,2190,2190,2190,2190,1
|
|
20240711,092100,41487975,2190,2190,2190,2190,411
|
|
20240711,092000,40587885,2190,2180,2190,2180,1276
|
|
20240711,091900,37804535,2180,2180,2180,2180,150
|
|
20240711,091800,37477535,2180,2180,2180,2180,0
|
|
20240711,091700,37477535,2180,2180,2180,2180,200
|
|
20240711,091600,37041535,2190,2185,2190,2185,552
|
|
20240711,091500,35834940,2180,2180,2185,2180,804
|
|
20240711,091400,34079720,2185,2185,2185,2185,500
|
|
20240711,091300,32987220,2185,2185,2185,2185,1
|
|
20240711,091200,32985035,2175,2175,2175,2175,0
|
|
20240711,091100,32985035,2175,2175,2175,2175,0
|
|
20240711,091000,32985035,2175,2175,2175,2175,518
|
|
20240711,090900,31858385,2175,2175,2175,2175,300
|
|
20240711,090800,31205885,2180,2180,2180,2180,545
|
|
20240711,090700,30017785,2185,2185,2185,2185,0
|
|
20240711,090600,30017785,2185,2185,2185,2185,12
|
|
20240711,090500,29991565,2185,2185,2185,2185,6095
|
|
20240711,090400,16673990,2185,2185,2185,2185,3906
|
|
20240711,090300,8139380,2185,2185,2185,2185,0
|
|
20240711,090200,8139380,2185,2185,2185,2185,0
|
|
20240711,090100,8139380,2185,2180,2185,2180,30
|
|
20240711,090000,8073930,2180,2185,2185,2180,3701
|