610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190700,456198320,2165,2165,2165,2165,6588
|
|
20240722,190600,456198320,2165,2165,2165,2165,0
|
|
20240722,190500,456198320,2165,2165,2165,2165,0
|
|
20240722,190400,456198320,2165,2165,2165,2165,0
|
|
20240722,190300,456198320,2165,2165,2165,2165,0
|
|
20240722,190200,456198320,2165,2165,2165,2165,0
|
|
20240722,190100,456198320,2165,2165,2165,2165,0
|
|
20240722,190000,456198320,2165,2165,2165,2165,0
|
|
20240722,185900,456198320,2165,2165,2165,2165,0
|
|
20240722,185800,456198320,2165,2165,2165,2165,0
|
|
20240722,185700,456198320,2165,2165,2165,2165,0
|
|
20240722,185600,456198320,2165,2165,2165,2165,0
|
|
20240722,185500,456198320,2165,2165,2165,2165,0
|
|
20240722,185400,456198320,2165,2165,2165,2165,0
|
|
20240722,185300,456198320,2165,2165,2165,2165,0
|
|
20240722,185200,456198320,2165,2165,2165,2165,0
|
|
20240722,185100,456198320,2165,2165,2165,2165,0
|
|
20240722,185000,456198320,2165,2165,2165,2165,0
|
|
20240722,184900,456198320,2165,2165,2165,2165,0
|
|
20240722,184800,456198320,2165,2165,2165,2165,0
|
|
20240722,184700,456198320,2165,2165,2165,2165,0
|
|
20240722,184600,456198320,2165,2165,2165,2165,0
|
|
20240722,184500,456198320,2165,2165,2165,2165,0
|
|
20240722,184400,456198320,2165,2165,2165,2165,0
|
|
20240722,184300,456198320,2165,2165,2165,2165,0
|
|
20240722,184200,456198320,2165,2165,2165,2165,0
|
|
20240722,184100,456198320,2165,2165,2165,2165,0
|
|
20240722,184000,456198320,2165,2165,2165,2165,0
|
|
20240722,183900,456198320,2165,2165,2165,2165,0
|
|
20240722,183800,456198320,2165,2165,2165,2165,0
|
|
20240722,183700,456198320,2165,2165,2165,2165,6588
|
|
20240722,183600,456198320,2165,2165,2165,2165,0
|
|
20240722,183500,456198320,2165,2165,2165,2165,0
|
|
20240722,183400,456198320,2165,2165,2165,2165,0
|
|
20240722,183300,456198320,2165,2165,2165,2165,0
|
|
20240722,183200,456198320,2165,2165,2165,2165,0
|
|
20240722,183100,456198320,2165,2165,2165,2165,0
|
|
20240722,183000,456198320,2165,2165,2165,2165,0
|
|
20240722,182900,456198320,2165,2165,2165,2165,0
|
|
20240722,182800,456198320,2165,2165,2165,2165,0
|
|
20240722,182700,456198320,2165,2165,2165,2165,0
|
|
20240722,182600,456198320,2165,2165,2165,2165,0
|
|
20240722,182500,456198320,2165,2165,2165,2165,0
|
|
20240722,182400,456198320,2165,2165,2165,2165,0
|
|
20240722,182300,456198320,2165,2165,2165,2165,0
|
|
20240722,182200,456198320,2165,2165,2165,2165,0
|
|
20240722,182100,456198320,2165,2165,2165,2165,0
|
|
20240722,182000,456198320,2165,2165,2165,2165,0
|
|
20240722,181900,456198320,2165,2165,2165,2165,0
|
|
20240722,181800,456198320,2165,2165,2165,2165,0
|
|
20240722,181700,456198320,2165,2165,2165,2165,0
|
|
20240722,181600,456198320,2165,2165,2165,2165,0
|
|
20240722,181500,456198320,2165,2165,2165,2165,0
|
|
20240722,181400,456198320,2165,2165,2165,2165,0
|
|
20240722,181300,456198320,2165,2165,2165,2165,0
|
|
20240722,181200,456198320,2165,2165,2165,2165,0
|
|
20240722,181100,456198320,2165,2165,2165,2165,0
|
|
20240722,181000,456198320,2165,2165,2165,2165,0
|
|
20240722,180900,456198320,2165,2165,2165,2165,0
|
|
20240722,180800,456198320,2165,2165,2165,2165,0
|
|
20240722,180700,456198320,2165,2165,2165,2165,6588
|
|
20240722,180600,456198320,2165,2165,2165,2165,0
|
|
20240722,180500,456198320,2165,2165,2165,2165,0
|
|
20240722,180400,456198320,2165,2165,2165,2165,0
|
|
20240722,180300,456198320,2165,2165,2165,2165,0
|
|
20240722,180200,456198320,2165,2165,2165,2165,0
|
|
20240722,180100,456198320,2165,2165,2165,2165,0
|
|
20240722,180000,456198320,2165,2165,2165,2165,0
|
|
20240722,175900,456198320,2165,2165,2165,2165,0
|
|
20240722,175800,456198320,2165,2165,2165,2165,0
|
|
20240722,175700,456198320,2165,2165,2165,2165,0
|
|
20240722,175600,456198320,2165,2165,2165,2165,0
|
|
20240722,175500,456198320,2165,2165,2165,2165,0
|
|
20240722,175400,456198320,2165,2165,2165,2165,0
|
|
20240722,175300,456198320,2165,2165,2165,2165,0
|
|
20240722,175200,456198320,2165,2165,2165,2165,0
|
|
20240722,175100,456198320,2165,2165,2165,2165,0
|
|
20240722,175000,456198320,2165,2165,2165,2165,0
|
|
20240722,174900,456198320,2165,2165,2165,2165,0
|
|
20240722,174800,456198320,2165,2165,2165,2165,0
|
|
20240722,174700,456198320,2165,2165,2165,2165,0
|
|
20240722,174600,456198320,2165,2165,2165,2165,0
|
|
20240722,174500,456198320,2165,2165,2165,2165,0
|
|
20240722,174400,456198320,2165,2165,2165,2165,0
|
|
20240722,174300,456198320,2165,2165,2165,2165,0
|
|
20240722,174200,456198320,2165,2165,2165,2165,0
|
|
20240722,174100,456198320,2165,2165,2165,2165,0
|
|
20240722,174000,456198320,2165,2165,2165,2165,0
|
|
20240722,173900,456198320,2165,2165,2165,2165,0
|
|
20240722,173800,456198320,2165,2165,2165,2165,0
|
|
20240722,173700,456198320,2165,2165,2165,2165,6588
|
|
20240722,173600,456198320,2165,2165,2165,2165,0
|
|
20240722,173500,456198320,2165,2165,2165,2165,0
|
|
20240722,173400,456198320,2165,2165,2165,2165,0
|
|
20240722,173300,456198320,2165,2165,2165,2165,0
|
|
20240722,173200,456198320,2165,2165,2165,2165,0
|
|
20240722,173100,456198320,2165,2165,2165,2165,0
|
|
20240722,173000,456198320,2165,2165,2165,2165,0
|
|
20240722,172900,456198320,2165,2165,2165,2165,0
|
|
20240722,172800,456198320,2165,2165,2165,2165,0
|
|
20240722,172700,456198320,2165,2165,2165,2165,0
|
|
20240722,172600,456198320,2165,2165,2165,2165,0
|
|
20240722,172500,456198320,2165,2165,2165,2165,0
|
|
20240722,172400,456198320,2165,2165,2165,2165,0
|
|
20240722,172300,456198320,2165,2165,2165,2165,0
|
|
20240722,172200,456198320,2165,2165,2165,2165,0
|
|
20240722,172100,456198320,2165,2165,2165,2165,0
|
|
20240722,172000,456198320,2165,2165,2165,2165,0
|
|
20240722,171900,456198320,2165,2165,2165,2165,0
|
|
20240722,171800,456198320,2165,2165,2165,2165,0
|
|
20240722,171700,456198320,2165,2165,2165,2165,0
|
|
20240722,171600,456198320,2165,2165,2165,2165,0
|
|
20240722,171500,456198320,2165,2165,2165,2165,0
|
|
20240722,171400,456198320,2165,2165,2165,2165,0
|
|
20240722,171300,456198320,2165,2165,2165,2165,0
|
|
20240722,171200,456198320,2165,2165,2165,2165,0
|
|
20240722,171100,456198320,2165,2165,2165,2165,0
|
|
20240722,171000,456198320,2165,2165,2165,2165,0
|
|
20240722,170900,456198320,2165,2165,2165,2165,0
|
|
20240722,170800,456198320,2165,2165,2165,2165,0
|
|
20240722,170700,456198320,2165,2165,2165,2165,6588
|
|
20240722,170600,456198320,2165,2165,2165,2165,0
|
|
20240722,170500,456198320,2165,2165,2165,2165,0
|
|
20240722,170400,456198320,2165,2165,2165,2165,0
|
|
20240722,170300,456198320,2165,2165,2165,2165,0
|
|
20240722,170200,456198320,2165,2165,2165,2165,0
|
|
20240722,170100,456198320,2165,2165,2165,2165,0
|
|
20240722,170000,456198320,2165,2165,2165,2165,0
|
|
20240722,165900,456198320,2165,2165,2165,2165,0
|
|
20240722,165800,456198320,2165,2165,2165,2165,0
|
|
20240722,165700,456198320,2165,2165,2165,2165,0
|
|
20240722,165600,456198320,2165,2165,2165,2165,0
|
|
20240722,165500,456198320,2165,2165,2165,2165,0
|
|
20240722,165400,456198320,2165,2165,2165,2165,0
|
|
20240722,165300,456198320,2165,2165,2165,2165,0
|
|
20240722,165200,456198320,2165,2165,2165,2165,0
|
|
20240722,165100,456198320,2165,2165,2165,2165,0
|
|
20240722,165000,456198320,2165,2165,2165,2165,0
|
|
20240722,164900,456198320,2165,2165,2165,2165,0
|
|
20240722,164800,456198320,2165,2165,2165,2165,0
|
|
20240722,164700,456198320,2165,2165,2165,2165,0
|
|
20240722,164600,456198320,2165,2165,2165,2165,0
|
|
20240722,164500,456198320,2165,2165,2165,2165,0
|
|
20240722,164400,456198320,2165,2165,2165,2165,0
|
|
20240722,164300,456198320,2165,2165,2165,2165,0
|
|
20240722,164200,456198320,2165,2165,2165,2165,0
|
|
20240722,164100,456198320,2165,2165,2165,2165,0
|
|
20240722,164000,456198320,2165,2165,2165,2165,0
|
|
20240722,163900,456198320,2165,2165,2165,2165,0
|
|
20240722,163800,456198320,2165,2165,2165,2165,0
|
|
20240722,163700,456198320,2165,2165,2165,2165,6588
|
|
20240722,163600,456198320,2165,2165,2165,2165,0
|
|
20240722,163500,456198320,2165,2165,2165,2165,0
|
|
20240722,163400,456198320,2165,2165,2165,2165,0
|
|
20240722,163300,456198320,2165,2165,2165,2165,0
|
|
20240722,163200,456198320,2165,2165,2165,2165,0
|
|
20240722,163100,456198320,2165,2165,2165,2165,0
|
|
20240722,163000,456198320,2165,2165,2165,2165,0
|
|
20240722,162900,456198320,2165,2165,2165,2165,0
|
|
20240722,162800,456198320,2165,2165,2165,2165,0
|
|
20240722,162700,456198320,2165,2165,2165,2165,0
|
|
20240722,162600,456198320,2165,2165,2165,2165,0
|
|
20240722,162500,456198320,2165,2165,2165,2165,0
|
|
20240722,162400,456198320,2165,2165,2165,2165,0
|
|
20240722,162300,456198320,2165,2165,2165,2165,0
|
|
20240722,162200,456198320,2165,2165,2165,2165,0
|
|
20240722,162100,456198320,2165,2165,2165,2165,0
|
|
20240722,162000,456198320,2165,2165,2165,2165,0
|
|
20240722,161900,456198320,2165,2165,2165,2165,0
|
|
20240722,161800,456198320,2165,2165,2165,2165,0
|
|
20240722,161700,456198320,2165,2165,2165,2165,0
|
|
20240722,161600,456198320,2165,2165,2165,2165,0
|
|
20240722,161500,456198320,2165,2165,2165,2165,0
|
|
20240722,161400,456198320,2165,2165,2165,2165,0
|
|
20240722,161300,456198320,2165,2165,2165,2165,0
|
|
20240722,161200,456198320,2165,2165,2165,2165,0
|
|
20240722,161100,456198320,2165,2165,2165,2165,0
|
|
20240722,161000,456198320,2165,2165,2165,2165,0
|
|
20240722,160900,456198320,2165,2165,2165,2165,0
|
|
20240722,160800,456198320,2165,2165,2165,2165,0
|
|
20240722,160700,456198320,2165,2165,2165,2165,6588
|
|
20240722,160600,456198320,2165,2165,2165,2165,0
|
|
20240722,160500,456198320,2165,2165,2165,2165,0
|
|
20240722,160400,456198320,2165,2165,2165,2165,0
|
|
20240722,160300,456198320,2165,2165,2165,2165,0
|
|
20240722,160200,456198320,2165,2165,2165,2165,0
|
|
20240722,160100,456198320,2165,2165,2165,2165,0
|
|
20240722,160000,456198320,2165,2165,2165,2165,0
|
|
20240722,155900,456198320,2165,2165,2165,2165,0
|
|
20240722,155800,456198320,2165,2165,2165,2165,0
|
|
20240722,155700,456198320,2165,2165,2165,2165,0
|
|
20240722,155600,456198320,2165,2165,2165,2165,0
|
|
20240722,155500,456198320,2165,2165,2165,2165,0
|
|
20240722,155400,456198320,2165,2165,2165,2165,0
|
|
20240722,155300,456198320,2165,2165,2165,2165,0
|
|
20240722,155200,456198320,2165,2165,2165,2165,0
|
|
20240722,155100,456198320,2165,2165,2165,2165,0
|
|
20240722,155000,456198320,2165,2165,2165,2165,0
|
|
20240722,154900,456198320,2165,2165,2165,2165,0
|
|
20240722,154800,456198320,2165,2165,2165,2165,0
|
|
20240722,154700,456198320,2165,2165,2165,2165,0
|
|
20240722,154600,456198320,2165,2165,2165,2165,0
|
|
20240722,154500,456198320,2165,2165,2165,2165,0
|
|
20240722,154400,456198320,2165,2165,2165,2165,0
|
|
20240722,154300,456198320,2165,2165,2165,2165,0
|
|
20240722,154200,456198320,2165,2165,2165,2165,0
|
|
20240722,154100,456198320,2165,2165,2165,2165,0
|
|
20240722,154000,456198320,2165,2165,2165,2165,0
|
|
20240722,153900,456198320,2165,2165,2165,2165,0
|
|
20240722,153800,456198320,2165,2165,2165,2165,0
|
|
20240722,153700,456198320,2165,2165,2165,2165,6588
|
|
20240722,153600,456198320,2165,2165,2165,2165,0
|
|
20240722,153500,456198320,2165,2165,2165,2165,0
|
|
20240722,153400,456198320,2165,2165,2165,2165,0
|
|
20240722,153300,456198320,2165,2165,2165,2165,0
|
|
20240722,153200,456198320,2165,2165,2165,2165,0
|
|
20240722,153100,456198320,2165,2165,2165,2165,0
|
|
20240722,153000,456198320,2165,2165,2165,2165,6588
|
|
20240722,152900,441935300,2165,2165,2165,2165,0
|
|
20240722,152800,441935300,2165,2165,2165,2165,0
|
|
20240722,152700,441935300,2165,2165,2165,2165,0
|
|
20240722,152600,441935300,2165,2165,2165,2165,0
|
|
20240722,152500,441935300,2165,2165,2165,2165,0
|
|
20240722,152400,441935300,2165,2165,2165,2165,0
|
|
20240722,152300,441935300,2165,2165,2165,2165,0
|
|
20240722,152200,441935300,2165,2165,2165,2165,0
|
|
20240722,152100,441935300,2165,2165,2165,2165,0
|
|
20240722,152000,441935300,2165,2165,2165,2165,0
|
|
20240722,151900,441935300,2165,2165,2165,2165,2000
|
|
20240722,151800,437605300,2170,2170,2170,2165,905
|
|
20240722,151700,435642125,2170,2170,2170,2170,0
|
|
20240722,151600,435642125,2170,2170,2170,2170,3
|
|
20240722,151500,435635615,2170,2170,2170,2170,0
|
|
20240722,151400,435635615,2170,2170,2170,2170,1
|
|
20240722,151300,435633445,2165,2170,2170,2165,477
|
|
20240722,151200,434598605,2175,2170,2175,2170,74
|
|
20240722,151100,434438020,2170,2170,2170,2170,500
|
|
20240722,151000,433353020,2175,2175,2175,2175,0
|
|
20240722,150900,433353020,2175,2170,2175,2170,872
|
|
20240722,150800,431457985,2170,2170,2170,2170,400
|
|
20240722,150700,430589985,2170,2170,2170,2170,537
|
|
20240722,150600,429424695,2165,2165,2165,2165,60
|
|
20240722,150500,429294795,2165,2165,2165,2165,112
|
|
20240722,150400,429052315,2165,2165,2165,2165,0
|
|
20240722,150300,429052315,2165,2165,2165,2165,0
|
|
20240722,150200,429052315,2165,2165,2165,2165,48
|
|
20240722,150100,428948395,2165,2165,2165,2165,326
|
|
20240722,150000,428242605,2165,2165,2165,2165,3
|
|
20240722,145900,428236110,2165,2165,2165,2165,0
|
|
20240722,145800,428236110,2165,2165,2165,2165,114
|
|
20240722,145700,427989300,2165,2165,2165,2165,3
|
|
20240722,145600,427982805,2165,2160,2165,2160,142
|
|
20240722,145500,427676080,2165,2165,2165,2165,0
|
|
20240722,145400,427676080,2165,2170,2170,2165,11
|
|
20240722,145300,427652255,2170,2160,2170,2160,288
|
|
20240722,145200,427028965,2165,2165,2165,2165,242
|
|
20240722,145100,426505035,2165,2165,2165,2165,199
|
|
20240722,145000,426074200,2165,2165,2165,2165,400
|
|
20240722,144900,425208200,2175,2175,2175,2175,0
|
|
20240722,144800,425208200,2175,2170,2175,2170,4590
|
|
20240722,144700,415231925,2160,2165,2165,2160,5100
|
|
20240722,144600,404197510,2165,2165,2165,2165,0
|
|
20240722,144500,404197510,2165,2165,2165,2165,0
|
|
20240722,144400,404197510,2165,2165,2165,2165,1
|
|
20240722,144300,404195345,2170,2165,2170,2165,9
|
|
20240722,144200,404175820,2170,2170,2170,2170,5
|
|
20240722,144100,404164970,2165,2175,2175,2165,10
|
|
20240722,144000,404143230,2170,2170,2170,2170,2000
|
|
20240722,143900,399803230,2170,2170,2170,2170,0
|
|
20240722,143800,399803230,2170,2170,2170,2170,0
|
|
20240722,143700,399803230,2170,2170,2170,2170,2089
|
|
20240722,143600,395270100,2165,2165,2165,2165,0
|
|
20240722,143500,395270100,2165,2165,2165,2165,0
|
|
20240722,143400,395270100,2165,2165,2165,2165,0
|
|
20240722,143300,395270100,2165,2165,2165,2165,0
|
|
20240722,143200,395270100,2165,2165,2165,2165,0
|
|
20240722,143100,395270100,2165,2165,2165,2165,0
|
|
20240722,143000,395270100,2165,2165,2165,2165,59
|
|
20240722,142900,395142365,2165,2165,2165,2165,1
|
|
20240722,142800,395140200,2170,2165,2170,2165,2
|
|
20240722,142700,395135865,2170,2170,2170,2165,301
|
|
20240722,142600,394482700,2165,2165,2165,2165,35
|
|
20240722,142500,394406925,2165,2165,2165,2165,2
|
|
20240722,142400,394402595,2165,2170,2170,2165,571
|
|
20240722,142300,393163530,2165,2165,2165,2165,0
|
|
20240722,142200,393163530,2165,2165,2165,2165,0
|
|
20240722,142100,393163530,2165,2165,2165,2165,0
|
|
20240722,142000,393163530,2165,2165,2175,2165,12
|
|
20240722,141900,393137540,2165,2165,2175,2165,597
|
|
20240722,141800,391842075,2165,2165,2165,2165,0
|
|
20240722,141700,391842075,2165,2165,2165,2165,1
|
|
20240722,141600,391839910,2170,2170,2170,2170,7
|
|
20240722,141500,391824720,2170,2170,2170,2170,0
|
|
20240722,141400,391824720,2170,2170,2170,2170,0
|
|
20240722,141300,391824720,2170,2170,2170,2170,0
|
|
20240722,141200,391824720,2170,2170,2170,2170,0
|
|
20240722,141100,391824720,2170,2170,2170,2170,0
|
|
20240722,141000,391824720,2170,2170,2170,2170,281
|
|
20240722,140900,391214950,2165,2170,2170,2165,119
|
|
20240722,140800,390956725,2170,2170,2170,2165,115
|
|
20240722,140700,390707430,2165,2170,2170,2165,22
|
|
20240722,140600,390659700,2165,2165,2165,2165,0
|
|
20240722,140500,390659700,2165,2165,2165,2165,1
|
|
20240722,140400,390657535,2170,2170,2170,2170,136
|
|
20240722,140300,390362415,2165,2170,2170,2165,12
|
|
20240722,140200,390336380,2165,2165,2165,2165,0
|
|
20240722,140100,390336380,2165,2165,2165,2165,0
|
|
20240722,140000,390336380,2165,2165,2165,2165,0
|
|
20240722,135900,390336380,2165,2165,2165,2165,150
|
|
20240722,135800,390011630,2165,2165,2165,2165,0
|
|
20240722,135700,390011630,2165,2170,2170,2165,6
|
|
20240722,135600,389998625,2165,2170,2170,2165,2
|
|
20240722,135500,389994290,2165,2165,2165,2165,1
|
|
20240722,135400,389992125,2170,2170,2170,2170,896
|
|
20240722,135300,388047805,2170,2170,2170,2170,1
|
|
20240722,135200,388045635,2175,2175,2175,2175,329
|
|
20240722,135100,387330060,2175,2175,2175,2175,56
|
|
20240722,135000,387208260,2175,2175,2175,2175,291
|
|
20240722,134900,386575335,2175,2175,2175,2175,0
|
|
20240722,134800,386575335,2175,2175,2175,2170,1419
|
|
20240722,134700,383489200,2175,2175,2175,2175,2
|
|
20240722,134600,383484850,2170,2170,2170,2170,1085
|
|
20240722,134500,381130400,2170,2170,2170,2170,0
|
|
20240722,134400,381130400,2170,2170,2170,2170,0
|
|
20240722,134300,381130400,2170,2170,2170,2170,100
|
|
20240722,134200,380913400,2170,2170,2170,2170,2829
|
|
20240722,134100,374774470,2170,2170,2170,2170,1500
|
|
20240722,134000,371519470,2170,2170,2170,2170,9
|
|
20240722,133900,371499940,2170,2170,2170,2170,10
|
|
20240722,133800,371478240,2170,2170,2170,2170,0
|
|
20240722,133700,371478240,2170,2170,2170,2170,0
|
|
20240722,133600,371478240,2170,2170,2170,2170,732
|
|
20240722,133500,369889800,2170,2170,2170,2170,120
|
|
20240722,133400,369629400,2170,2170,2170,2170,1000
|
|
20240722,133300,367459400,2170,2170,2170,2170,0
|
|
20240722,133200,367459400,2170,2170,2170,2170,0
|
|
20240722,133100,367459400,2170,2170,2170,2170,1001
|
|
20240722,133000,365287230,2170,2170,2170,2170,0
|
|
20240722,132900,365287230,2170,2170,2170,2170,20
|
|
20240722,132800,365243830,2165,2165,2165,2165,0
|
|
20240722,132700,365243830,2165,2165,2165,2165,0
|
|
20240722,132600,365243830,2165,2165,2165,2165,4
|
|
20240722,132500,365235170,2165,2165,2165,2165,1
|
|
20240722,132400,365233005,2170,2170,2170,2170,10
|
|
20240722,132300,365211305,2165,2165,2165,2165,0
|
|
20240722,132200,365211305,2165,2165,2165,2165,0
|
|
20240722,132100,365211305,2165,2165,2165,2165,100
|
|
20240722,132000,364994805,2165,2165,2165,2165,0
|
|
20240722,131900,364994805,2165,2165,2165,2165,201
|
|
20240722,131800,364559640,2170,2170,2170,2170,0
|
|
20240722,131700,364559640,2170,2165,2170,2165,764
|
|
20240722,131600,362904765,2165,2165,2165,2165,100
|
|
20240722,131500,362688265,2165,2165,2165,2165,0
|
|
20240722,131400,362688265,2165,2165,2165,2165,100
|
|
20240722,131300,362471765,2165,2165,2165,2165,0
|
|
20240722,131200,362471765,2165,2165,2165,2165,20
|
|
20240722,131100,362428465,2165,2165,2165,2165,0
|
|
20240722,131000,362428465,2165,2165,2165,2165,13
|
|
20240722,130900,362400320,2165,2165,2165,2165,0
|
|
20240722,130800,362400320,2165,2165,2165,2165,0
|
|
20240722,130700,362400320,2165,2165,2165,2165,160
|
|
20240722,130600,362053920,2165,2165,2165,2165,1
|
|
20240722,130500,362051755,2165,2165,2165,2165,1
|
|
20240722,130400,362049590,2160,2160,2160,2160,0
|
|
20240722,130300,362049590,2160,2160,2160,2160,558
|
|
20240722,130200,360844310,2160,2160,2160,2160,0
|
|
20240722,130100,360844310,2160,2160,2160,2160,0
|
|
20240722,130000,360844310,2160,2160,2160,2160,224
|
|
20240722,125900,360360470,2160,2160,2160,2160,0
|
|
20240722,125800,360360470,2160,2160,2160,2160,0
|
|
20240722,125700,360360470,2160,2160,2160,2160,0
|
|
20240722,125600,360360470,2160,2160,2160,2160,20
|
|
20240722,125500,360317270,2160,2160,2160,2160,0
|
|
20240722,125400,360317270,2160,2160,2160,2160,0
|
|
20240722,125300,360317270,2160,2160,2160,2160,0
|
|
20240722,125200,360317270,2160,2160,2160,2160,1085
|
|
20240722,125100,357973670,2155,2155,2155,2155,900
|
|
20240722,125000,356034170,2155,2155,2155,2155,0
|
|
20240722,124900,356034170,2155,2155,2155,2155,20
|
|
20240722,124800,355991070,2150,2150,2150,2150,0
|
|
20240722,124700,355991070,2150,2155,2155,2150,1289
|
|
20240722,124600,353215720,2155,2155,2155,2155,1
|
|
20240722,124500,353213565,2150,2150,2150,2150,0
|
|
20240722,124400,353213565,2150,2150,2150,2150,0
|
|
20240722,124300,353213565,2150,2155,2155,2150,1044
|
|
20240722,124200,350967775,2155,2155,2155,2155,63
|
|
20240722,124100,350832010,2155,2155,2155,2155,0
|
|
20240722,124000,350832010,2155,2155,2155,2155,0
|
|
20240722,123900,350832010,2155,2155,2155,2155,16
|
|
20240722,123800,350797530,2150,2150,2150,2150,0
|
|
20240722,123700,350797530,2150,2150,2150,2150,92
|
|
20240722,123600,350599730,2155,2155,2155,2155,0
|
|
20240722,123500,350599730,2155,2155,2155,2155,0
|
|
20240722,123400,350599730,2155,2155,2155,2155,0
|
|
20240722,123300,350599730,2155,2155,2155,2155,0
|
|
20240722,123200,350599730,2155,2155,2155,2155,0
|
|
20240722,123100,350599730,2155,2155,2155,2155,6
|
|
20240722,123000,350586800,2155,2155,2155,2155,117
|
|
20240722,122900,350334665,2155,2155,2155,2155,0
|
|
20240722,122800,350334665,2155,2155,2155,2155,318
|
|
20240722,122700,349649375,2155,2155,2155,2155,0
|
|
20240722,122600,349649375,2155,2155,2155,2155,376
|
|
20240722,122500,348839095,2155,2155,2155,2155,1477
|
|
20240722,122400,345656160,2155,2160,2160,2155,300
|
|
20240722,122300,345009430,2155,2155,2155,2155,0
|
|
20240722,122200,345009430,2155,2155,2155,2155,0
|
|
20240722,122100,345009430,2155,2155,2155,2155,0
|
|
20240722,122000,345009430,2155,2155,2155,2155,0
|
|
20240722,121900,345009430,2155,2155,2155,2155,713
|
|
20240722,121800,343472915,2155,2155,2155,2155,20
|
|
20240722,121700,343429815,2160,2160,2160,2160,1
|
|
20240722,121600,343427655,2160,2160,2160,2160,29
|
|
20240722,121500,343365015,2155,2155,2155,2155,40
|
|
20240722,121400,343278815,2155,2155,2155,2155,100
|
|
20240722,121300,343063315,2155,2155,2155,2155,0
|
|
20240722,121200,343063315,2155,2155,2155,2155,0
|
|
20240722,121100,343063315,2155,2155,2155,2155,0
|
|
20240722,121000,343063315,2155,2155,2155,2155,0
|
|
20240722,120900,343063315,2155,2155,2155,2155,184
|
|
20240722,120800,342666795,2160,2160,2160,2160,0
|
|
20240722,120700,342666795,2160,2160,2160,2160,0
|
|
20240722,120600,342666795,2160,2160,2160,2160,0
|
|
20240722,120500,342666795,2160,2160,2160,2160,0
|
|
20240722,120400,342666795,2160,2160,2160,2160,0
|
|
20240722,120300,342666795,2160,2160,2160,2160,20
|
|
20240722,120200,342623595,2160,2160,2160,2160,0
|
|
20240722,120100,342623595,2160,2160,2160,2160,0
|
|
20240722,120000,342623595,2160,2160,2160,2160,0
|
|
20240722,115900,342623595,2160,2160,2160,2160,0
|
|
20240722,115800,342623595,2160,2160,2160,2160,0
|
|
20240722,115700,342623595,2160,2160,2160,2160,2
|
|
20240722,115600,342619275,2160,2160,2160,2160,0
|
|
20240722,115500,342619275,2160,2160,2160,2160,0
|
|
20240722,115400,342619275,2160,2160,2160,2160,0
|
|
20240722,115300,342619275,2160,2160,2160,2160,0
|
|
20240722,115200,342619275,2160,2160,2160,2160,10
|
|
20240722,115100,342597675,2160,2160,2160,2160,0
|
|
20240722,115000,342597675,2160,2160,2160,2160,5
|
|
20240722,114900,342586875,2160,2160,2160,2160,0
|
|
20240722,114800,342586875,2160,2155,2160,2155,201
|
|
20240722,114700,342153715,2155,2155,2155,2155,0
|
|
20240722,114600,342153715,2155,2155,2155,2155,0
|
|
20240722,114500,342153715,2155,2155,2155,2155,499
|
|
20240722,114400,341078370,2155,2155,2155,2155,20
|
|
20240722,114300,341035270,2155,2155,2155,2155,2
|
|
20240722,114200,341030960,2150,2150,2150,2150,0
|
|
20240722,114100,341030960,2150,2155,2155,2150,93
|
|
20240722,114000,340830985,2150,2150,2150,2150,0
|
|
20240722,113900,340830985,2150,2150,2150,2150,0
|
|
20240722,113800,340830985,2150,2150,2150,2150,0
|
|
20240722,113700,340830985,2150,2150,2150,2150,0
|
|
20240722,113600,340830985,2150,2150,2150,2150,0
|
|
20240722,113500,340830985,2150,2150,2150,2150,20
|
|
20240722,113400,340787985,2150,2150,2150,2150,0
|
|
20240722,113300,340787985,2150,2150,2150,2150,0
|
|
20240722,113200,340787985,2150,2150,2150,2150,0
|
|
20240722,113100,340787985,2150,2150,2150,2150,200
|
|
20240722,113000,340357985,2150,2150,2150,2150,1000
|
|
20240722,112900,338207985,2150,2150,2150,2150,0
|
|
20240722,112800,338207985,2150,2150,2150,2150,0
|
|
20240722,112700,338207985,2150,2150,2150,2150,0
|
|
20240722,112600,338207985,2150,2150,2150,2150,0
|
|
20240722,112500,338207985,2150,2150,2150,2150,41
|
|
20240722,112400,338119835,2150,2150,2150,2150,0
|
|
20240722,112300,338119835,2150,2150,2150,2150,0
|
|
20240722,112200,338119835,2150,2150,2150,2150,230
|
|
20240722,112100,337625335,2150,2150,2150,2150,0
|
|
20240722,112000,337625335,2150,2150,2150,2150,0
|
|
20240722,111900,337625335,2150,2155,2155,2150,4859
|
|
20240722,111800,327178435,2155,2155,2155,2155,10
|
|
20240722,111700,327156885,2150,2150,2150,2150,0
|
|
20240722,111600,327156885,2150,2155,2155,2150,10
|
|
20240722,111500,327135360,2155,2155,2155,2155,0
|
|
20240722,111400,327135360,2155,2150,2155,2150,30
|
|
20240722,111300,327070810,2155,2155,2155,2155,0
|
|
20240722,111200,327070810,2155,2155,2155,2155,105
|
|
20240722,111100,326844535,2155,2150,2155,2150,132
|
|
20240722,111000,326560730,2155,2155,2155,2155,10
|
|
20240722,110900,326539180,2155,2155,2155,2155,0
|
|
20240722,110800,326539180,2155,2155,2155,2155,0
|
|
20240722,110700,326539180,2155,2155,2155,2155,0
|
|
20240722,110600,326539180,2155,2155,2155,2155,25
|
|
20240722,110500,326485305,2150,2155,2155,2150,6052
|
|
20240722,110400,313469505,2155,2155,2155,2155,0
|
|
20240722,110300,313469505,2155,2155,2155,2155,400
|
|
20240722,110200,312607505,2155,2155,2155,2155,400
|
|
20240722,110100,311745505,2155,2155,2155,2155,4247
|
|
20240722,110000,302593220,2155,2155,2155,2155,154
|
|
20240722,105900,302261350,2160,2160,2160,2160,2
|
|
20240722,105800,302257030,2155,2155,2155,2155,0
|
|
20240722,105700,302257030,2155,2155,2155,2155,130
|
|
20240722,105600,301976880,2155,2155,2155,2155,3970
|
|
20240722,105500,293421530,2155,2155,2155,2155,0
|
|
20240722,105400,293421530,2155,2155,2155,2155,506
|
|
20240722,105300,292331100,2160,2160,2160,2160,0
|
|
20240722,105200,292331100,2160,2155,2160,2155,507
|
|
20240722,105100,291238510,2160,2160,2160,2160,0
|
|
20240722,105000,291238510,2160,2160,2160,2160,0
|
|
20240722,104900,291238510,2160,2160,2160,2160,0
|
|
20240722,104800,291238510,2160,2160,2160,2160,2048
|
|
20240722,104700,286814830,2160,2160,2160,2160,0
|
|
20240722,104600,286814830,2160,2160,2160,2160,2066
|
|
20240722,104500,282352270,2160,2160,2160,2160,10
|
|
20240722,104400,282330670,2160,2160,2160,2160,158
|
|
20240722,104300,281989390,2165,2165,2165,2165,0
|
|
20240722,104200,281989390,2165,2165,2165,2165,0
|
|
20240722,104100,281989390,2165,2165,2165,2165,0
|
|
20240722,104000,281989390,2165,2165,2165,2165,0
|
|
20240722,103900,281989390,2165,2165,2165,2165,0
|
|
20240722,103800,281989390,2165,2165,2165,2165,0
|
|
20240722,103700,281989390,2165,2165,2165,2165,5
|
|
20240722,103600,281978565,2165,2160,2165,2160,163
|
|
20240722,103500,281626460,2160,2160,2160,2160,0
|
|
20240722,103400,281626460,2160,2160,2160,2160,0
|
|
20240722,103300,281626460,2160,2160,2160,2155,2340
|
|
20240722,103200,276572260,2160,2160,2160,2160,2000
|
|
20240722,103100,272252260,2160,2160,2160,2160,50
|
|
20240722,103000,272144260,2155,2155,2155,2155,0
|
|
20240722,102900,272144260,2155,2155,2155,2155,110
|
|
20240722,102800,271907210,2155,2155,2155,2155,0
|
|
20240722,102700,271907210,2155,2155,2155,2155,13
|
|
20240722,102600,271879195,2155,2155,2155,2155,0
|
|
20240722,102500,271879195,2155,2155,2155,2155,1
|
|
20240722,102400,271877040,2155,2155,2155,2155,0
|
|
20240722,102300,271877040,2155,2160,2160,2155,2104
|
|
20240722,102200,267339920,2165,2165,2165,2165,5
|
|
20240722,102100,267329095,2155,2155,2155,2155,0
|
|
20240722,102000,267329095,2155,2155,2155,2155,5
|
|
20240722,101900,267318320,2155,2155,2155,2155,0
|
|
20240722,101800,267318320,2155,2155,2155,2155,1000
|
|
20240722,101700,265163320,2155,2155,2155,2155,0
|
|
20240722,101600,265163320,2155,2160,2160,2155,2826
|
|
20240722,101500,259067535,2160,2160,2160,2160,1998
|
|
20240722,101400,254751855,2160,2165,2165,2160,6116
|
|
20240722,101300,241532195,2180,2180,2180,2180,0
|
|
20240722,101200,241532195,2180,2185,2185,2165,1823
|
|
20240722,101100,237578535,2185,2185,2185,2185,0
|
|
20240722,101000,237578535,2185,2185,2185,2185,0
|
|
20240722,100900,237578535,2185,2185,2185,2185,1
|
|
20240722,100800,237576350,2185,2185,2185,2170,153
|
|
20240722,100700,237244295,2185,2175,2185,2175,463
|
|
20240722,100600,236234950,2175,2170,2185,2160,7028
|
|
20240722,100500,221035365,2170,2195,2230,2170,33958
|
|
20240722,100400,146210560,2195,2165,2200,2165,11194
|
|
20240722,100300,121723330,2160,2160,2160,2160,100
|
|
20240722,100200,121507330,2160,2160,2160,2160,20
|
|
20240722,100100,121464130,2160,2160,2160,2160,200
|
|
20240722,100000,121032130,2160,2160,2160,2160,0
|
|
20240722,095900,121032130,2160,2160,2160,2160,730
|
|
20240722,095800,119455330,2165,2165,2165,2165,957
|
|
20240722,095700,117383425,2165,2165,2165,2165,0
|
|
20240722,095600,117383425,2165,2165,2165,2165,43
|
|
20240722,095500,117290330,2165,2165,2165,2165,90
|
|
20240722,095400,117095480,2160,2165,2165,2160,6070
|
|
20240722,095300,103971870,2165,2165,2165,2165,1000
|
|
20240722,095200,101806870,2165,2165,2165,2165,1
|
|
20240722,095100,101804705,2165,2165,2165,2165,0
|
|
20240722,095000,101804705,2165,2165,2165,2165,0
|
|
20240722,094900,101804705,2165,2165,2165,2165,529
|
|
20240722,094800,100659420,2165,2165,2165,2165,0
|
|
20240722,094700,100659420,2165,2165,2165,2165,0
|
|
20240722,094600,100659420,2165,2170,2170,2165,3637
|
|
20240722,094500,92771110,2170,2170,2170,2170,0
|
|
20240722,094400,92771110,2170,2170,2170,2170,2
|
|
20240722,094300,92766770,2170,2170,2170,2170,0
|
|
20240722,094200,92766770,2170,2170,2170,2170,0
|
|
20240722,094100,92766770,2170,2170,2170,2170,20
|
|
20240722,094000,92723370,2175,2175,2175,2175,0
|
|
20240722,093900,92723370,2175,2175,2175,2175,0
|
|
20240722,093800,92723370,2175,2175,2175,2175,2
|
|
20240722,093700,92719020,2175,2175,2175,2175,0
|
|
20240722,093600,92719020,2175,2175,2175,2175,0
|
|
20240722,093500,92719020,2175,2175,2175,2175,1004
|
|
20240722,093400,90535320,2175,2175,2175,2175,0
|
|
20240722,093300,90535320,2175,2175,2175,2175,127
|
|
20240722,093200,90259095,2170,2170,2170,2170,0
|
|
20240722,093100,90259095,2170,2170,2170,2170,1190
|
|
20240722,093000,87676795,2170,2170,2170,2170,613
|
|
20240722,092900,86346585,2175,2175,2175,2175,0
|
|
20240722,092800,86346585,2175,2175,2175,2175,47
|
|
20240722,092700,86244360,2170,2170,2170,2170,647
|
|
20240722,092600,84840370,2170,2170,2170,2170,3
|
|
20240722,092500,84833860,2170,2170,2170,2170,8
|
|
20240722,092400,84816500,2170,2170,2170,2170,4598
|
|
20240722,092300,74838840,2175,2175,2175,2175,261
|
|
20240722,092200,74271165,2170,2175,2175,2170,1610
|
|
20240722,092100,70769865,2180,2180,2180,2180,788
|
|
20240722,092000,69052025,2180,2180,2180,2180,500
|
|
20240722,091900,67962025,2180,2180,2180,2180,0
|
|
20240722,091800,67962025,2180,2180,2180,2180,5047
|
|
20240722,091700,56959565,2185,2185,2185,2185,0
|
|
20240722,091600,56959565,2185,2185,2185,2185,364
|
|
20240722,091500,56164225,2190,2190,2190,2190,300
|
|
20240722,091400,55507225,2190,2190,2190,2190,3
|
|
20240722,091300,55500655,2185,2185,2185,2185,329
|
|
20240722,091200,54781790,2185,2185,2190,2185,3672
|
|
20240722,091100,46758465,2185,2185,2185,2185,1
|
|
20240722,091000,46756280,2190,2190,2190,2190,1315
|
|
20240722,090900,43876430,2190,2190,2190,2190,1569
|
|
20240722,090800,40440320,2185,2185,2185,2185,407
|
|
20240722,090700,39551025,2185,2185,2185,2185,350
|
|
20240722,090600,38786275,2185,2180,2185,2180,4806
|
|
20240722,090500,28309190,2180,2180,2180,2180,1331
|
|
20240722,090400,25407610,2180,2180,2180,2180,0
|
|
20240722,090300,25407610,2180,2180,2180,2180,30
|
|
20240722,090200,25342210,2180,2180,2180,2180,1000
|
|
20240722,090100,23162210,2180,2180,2180,2180,549
|
|
20240722,090000,21965390,2190,2200,2200,2175,10048
|