610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190700,304378630,2165,2165,2165,2165,2713
|
|
20240723,190600,304378630,2165,2165,2165,2165,0
|
|
20240723,190500,304378630,2165,2165,2165,2165,0
|
|
20240723,190400,304378630,2165,2165,2165,2165,0
|
|
20240723,190300,304378630,2165,2165,2165,2165,0
|
|
20240723,190200,304378630,2165,2165,2165,2165,0
|
|
20240723,190100,304378630,2165,2165,2165,2165,0
|
|
20240723,190000,304378630,2165,2165,2165,2165,0
|
|
20240723,185900,304378630,2165,2165,2165,2165,0
|
|
20240723,185800,304378630,2165,2165,2165,2165,0
|
|
20240723,185700,304378630,2165,2165,2165,2165,0
|
|
20240723,185600,304378630,2165,2165,2165,2165,0
|
|
20240723,185500,304378630,2165,2165,2165,2165,0
|
|
20240723,185400,304378630,2165,2165,2165,2165,0
|
|
20240723,185300,304378630,2165,2165,2165,2165,0
|
|
20240723,185200,304378630,2165,2165,2165,2165,0
|
|
20240723,185100,304378630,2165,2165,2165,2165,0
|
|
20240723,185000,304378630,2165,2165,2165,2165,0
|
|
20240723,184900,304378630,2165,2165,2165,2165,0
|
|
20240723,184800,304378630,2165,2165,2165,2165,0
|
|
20240723,184700,304378630,2165,2165,2165,2165,0
|
|
20240723,184600,304378630,2165,2165,2165,2165,0
|
|
20240723,184500,304378630,2165,2165,2165,2165,0
|
|
20240723,184400,304378630,2165,2165,2165,2165,0
|
|
20240723,184300,304378630,2165,2165,2165,2165,0
|
|
20240723,184200,304378630,2165,2165,2165,2165,0
|
|
20240723,184100,304378630,2165,2165,2165,2165,0
|
|
20240723,184000,304378630,2165,2165,2165,2165,0
|
|
20240723,183900,304378630,2165,2165,2165,2165,0
|
|
20240723,183800,304378630,2165,2165,2165,2165,0
|
|
20240723,183700,304378630,2165,2165,2165,2165,2713
|
|
20240723,183600,304378630,2165,2165,2165,2165,0
|
|
20240723,183500,304378630,2165,2165,2165,2165,0
|
|
20240723,183400,304378630,2165,2165,2165,2165,0
|
|
20240723,183300,304378630,2165,2165,2165,2165,0
|
|
20240723,183200,304378630,2165,2165,2165,2165,0
|
|
20240723,183100,304378630,2165,2165,2165,2165,0
|
|
20240723,183000,304378630,2165,2165,2165,2165,0
|
|
20240723,182900,304378630,2165,2165,2165,2165,0
|
|
20240723,182800,304378630,2165,2165,2165,2165,0
|
|
20240723,182700,304378630,2165,2165,2165,2165,0
|
|
20240723,182600,304378630,2165,2165,2165,2165,0
|
|
20240723,182500,304378630,2165,2165,2165,2165,0
|
|
20240723,182400,304378630,2165,2165,2165,2165,0
|
|
20240723,182300,304378630,2165,2165,2165,2165,0
|
|
20240723,182200,304378630,2165,2165,2165,2165,0
|
|
20240723,182100,304378630,2165,2165,2165,2165,0
|
|
20240723,182000,304378630,2165,2165,2165,2165,0
|
|
20240723,181900,304378630,2165,2165,2165,2165,0
|
|
20240723,181800,304378630,2165,2165,2165,2165,0
|
|
20240723,181700,304378630,2165,2165,2165,2165,0
|
|
20240723,181600,304378630,2165,2165,2165,2165,0
|
|
20240723,181500,304378630,2165,2165,2165,2165,0
|
|
20240723,181400,304378630,2165,2165,2165,2165,0
|
|
20240723,181300,304378630,2165,2165,2165,2165,0
|
|
20240723,181200,304378630,2165,2165,2165,2165,0
|
|
20240723,181100,304378630,2165,2165,2165,2165,0
|
|
20240723,181000,304378630,2165,2165,2165,2165,0
|
|
20240723,180900,304378630,2165,2165,2165,2165,0
|
|
20240723,180800,304378630,2165,2165,2165,2165,0
|
|
20240723,180700,304378630,2165,2165,2165,2165,2713
|
|
20240723,180600,304378630,2165,2165,2165,2165,0
|
|
20240723,180500,304378630,2165,2165,2165,2165,0
|
|
20240723,180400,304378630,2165,2165,2165,2165,0
|
|
20240723,180300,304378630,2165,2165,2165,2165,0
|
|
20240723,180200,304378630,2165,2165,2165,2165,0
|
|
20240723,180100,304378630,2165,2165,2165,2165,0
|
|
20240723,180000,304378630,2165,2165,2165,2165,0
|
|
20240723,175900,304378630,2165,2165,2165,2165,0
|
|
20240723,175800,304378630,2165,2165,2165,2165,0
|
|
20240723,175700,304378630,2165,2165,2165,2165,0
|
|
20240723,175600,304378630,2165,2165,2165,2165,0
|
|
20240723,175500,304378630,2165,2165,2165,2165,0
|
|
20240723,175400,304378630,2165,2165,2165,2165,0
|
|
20240723,175300,304378630,2165,2165,2165,2165,0
|
|
20240723,175200,304378630,2165,2165,2165,2165,0
|
|
20240723,175100,304378630,2165,2165,2165,2165,0
|
|
20240723,175000,304378630,2165,2165,2165,2165,0
|
|
20240723,174900,304378630,2165,2165,2165,2165,0
|
|
20240723,174800,304378630,2165,2165,2165,2165,0
|
|
20240723,174700,304378630,2165,2165,2165,2165,0
|
|
20240723,174600,304378630,2165,2165,2165,2165,0
|
|
20240723,174500,304378630,2165,2165,2165,2165,0
|
|
20240723,174400,304378630,2165,2165,2165,2165,0
|
|
20240723,174300,304378630,2165,2165,2165,2165,0
|
|
20240723,174200,304378630,2165,2165,2165,2165,0
|
|
20240723,174100,304378630,2165,2165,2165,2165,0
|
|
20240723,174000,304378630,2165,2165,2165,2165,0
|
|
20240723,173900,304378630,2165,2165,2165,2165,0
|
|
20240723,173800,304378630,2165,2165,2165,2165,0
|
|
20240723,173700,304378630,2165,2165,2165,2165,2713
|
|
20240723,173600,304378630,2165,2165,2165,2165,0
|
|
20240723,173500,304378630,2165,2165,2165,2165,0
|
|
20240723,173400,304378630,2165,2165,2165,2165,0
|
|
20240723,173300,304378630,2165,2165,2165,2165,0
|
|
20240723,173200,304378630,2165,2165,2165,2165,0
|
|
20240723,173100,304378630,2165,2165,2165,2165,0
|
|
20240723,173000,304378630,2165,2165,2165,2165,0
|
|
20240723,172900,304378630,2165,2165,2165,2165,0
|
|
20240723,172800,304378630,2165,2165,2165,2165,0
|
|
20240723,172700,304378630,2165,2165,2165,2165,0
|
|
20240723,172600,304378630,2165,2165,2165,2165,0
|
|
20240723,172500,304378630,2165,2165,2165,2165,0
|
|
20240723,172400,304378630,2165,2165,2165,2165,0
|
|
20240723,172300,304378630,2165,2165,2165,2165,0
|
|
20240723,172200,304378630,2165,2165,2165,2165,0
|
|
20240723,172100,304378630,2165,2165,2165,2165,0
|
|
20240723,172000,304378630,2165,2165,2165,2165,0
|
|
20240723,171900,304378630,2165,2165,2165,2165,0
|
|
20240723,171800,304378630,2165,2165,2165,2165,0
|
|
20240723,171700,304378630,2165,2165,2165,2165,0
|
|
20240723,171600,304378630,2165,2165,2165,2165,0
|
|
20240723,171500,304378630,2165,2165,2165,2165,0
|
|
20240723,171400,304378630,2165,2165,2165,2165,0
|
|
20240723,171300,304378630,2165,2165,2165,2165,0
|
|
20240723,171200,304378630,2165,2165,2165,2165,0
|
|
20240723,171100,304378630,2165,2165,2165,2165,0
|
|
20240723,171000,304378630,2165,2165,2165,2165,0
|
|
20240723,170900,304378630,2165,2165,2165,2165,0
|
|
20240723,170800,304378630,2165,2165,2165,2165,0
|
|
20240723,170700,304378630,2165,2165,2165,2165,2713
|
|
20240723,170600,304378630,2165,2165,2165,2165,0
|
|
20240723,170500,304378630,2165,2165,2165,2165,0
|
|
20240723,170400,304378630,2165,2165,2165,2165,0
|
|
20240723,170300,304378630,2165,2165,2165,2165,0
|
|
20240723,170200,304378630,2165,2165,2165,2165,0
|
|
20240723,170100,304378630,2165,2165,2165,2165,0
|
|
20240723,170000,304378630,2165,2165,2165,2165,0
|
|
20240723,165900,304378630,2165,2165,2165,2165,0
|
|
20240723,165800,304378630,2165,2165,2165,2165,0
|
|
20240723,165700,304378630,2165,2165,2165,2165,0
|
|
20240723,165600,304378630,2165,2165,2165,2165,0
|
|
20240723,165500,304378630,2165,2165,2165,2165,0
|
|
20240723,165400,304378630,2165,2165,2165,2165,0
|
|
20240723,165300,304378630,2165,2165,2165,2165,0
|
|
20240723,165200,304378630,2165,2165,2165,2165,0
|
|
20240723,165100,304378630,2165,2165,2165,2165,0
|
|
20240723,165000,304378630,2165,2165,2165,2165,0
|
|
20240723,164900,304378630,2165,2165,2165,2165,0
|
|
20240723,164800,304378630,2165,2165,2165,2165,0
|
|
20240723,164700,304378630,2165,2165,2165,2165,0
|
|
20240723,164600,304378630,2165,2165,2165,2165,0
|
|
20240723,164500,304378630,2165,2165,2165,2165,0
|
|
20240723,164400,304378630,2165,2165,2165,2165,0
|
|
20240723,164300,304378630,2165,2165,2165,2165,0
|
|
20240723,164200,304378630,2165,2165,2165,2165,0
|
|
20240723,164100,304378630,2165,2165,2165,2165,0
|
|
20240723,164000,304378630,2165,2165,2165,2165,0
|
|
20240723,163900,304378630,2165,2165,2165,2165,0
|
|
20240723,163800,304378630,2165,2165,2165,2165,0
|
|
20240723,163700,304378630,2165,2165,2165,2165,2713
|
|
20240723,163600,304378630,2165,2165,2165,2165,0
|
|
20240723,163500,304378630,2165,2165,2165,2165,0
|
|
20240723,163400,304378630,2165,2165,2165,2165,0
|
|
20240723,163300,304378630,2165,2165,2165,2165,0
|
|
20240723,163200,304378630,2165,2165,2165,2165,0
|
|
20240723,163100,304378630,2165,2165,2165,2165,0
|
|
20240723,163000,304378630,2165,2165,2165,2165,0
|
|
20240723,162900,304378630,2165,2165,2165,2165,0
|
|
20240723,162800,304378630,2165,2165,2165,2165,0
|
|
20240723,162700,304378630,2165,2165,2165,2165,0
|
|
20240723,162600,304378630,2165,2165,2165,2165,0
|
|
20240723,162500,304378630,2165,2165,2165,2165,0
|
|
20240723,162400,304378630,2165,2165,2165,2165,0
|
|
20240723,162300,304378630,2165,2165,2165,2165,0
|
|
20240723,162200,304378630,2165,2165,2165,2165,0
|
|
20240723,162100,304378630,2165,2165,2165,2165,0
|
|
20240723,162000,304378630,2165,2165,2165,2165,0
|
|
20240723,161900,304378630,2165,2165,2165,2165,0
|
|
20240723,161800,304378630,2165,2165,2165,2165,0
|
|
20240723,161700,304378630,2165,2165,2165,2165,0
|
|
20240723,161600,304378630,2165,2165,2165,2165,0
|
|
20240723,161500,304378630,2165,2165,2165,2165,0
|
|
20240723,161400,304378630,2165,2165,2165,2165,0
|
|
20240723,161300,304378630,2165,2165,2165,2165,0
|
|
20240723,161200,304378630,2165,2165,2165,2165,0
|
|
20240723,161100,304378630,2165,2165,2165,2165,0
|
|
20240723,161000,304378630,2165,2165,2165,2165,0
|
|
20240723,160900,304378630,2165,2165,2165,2165,0
|
|
20240723,160800,304378630,2165,2165,2165,2165,0
|
|
20240723,160700,304378630,2165,2165,2165,2165,2713
|
|
20240723,160600,304378630,2165,2165,2165,2165,0
|
|
20240723,160500,304378630,2165,2165,2165,2165,0
|
|
20240723,160400,304378630,2165,2165,2165,2165,0
|
|
20240723,160300,304378630,2165,2165,2165,2165,0
|
|
20240723,160200,304378630,2165,2165,2165,2165,0
|
|
20240723,160100,304378630,2165,2165,2165,2165,0
|
|
20240723,160000,304378630,2165,2165,2165,2165,0
|
|
20240723,155900,304378630,2165,2165,2165,2165,0
|
|
20240723,155800,304378630,2165,2165,2165,2165,0
|
|
20240723,155700,304378630,2165,2165,2165,2165,0
|
|
20240723,155600,304378630,2165,2165,2165,2165,0
|
|
20240723,155500,304378630,2165,2165,2165,2165,0
|
|
20240723,155400,304378630,2165,2165,2165,2165,0
|
|
20240723,155300,304378630,2165,2165,2165,2165,0
|
|
20240723,155200,304378630,2165,2165,2165,2165,0
|
|
20240723,155100,304378630,2165,2165,2165,2165,0
|
|
20240723,155000,304378630,2165,2165,2165,2165,0
|
|
20240723,154900,304378630,2165,2165,2165,2165,0
|
|
20240723,154800,304378630,2165,2165,2165,2165,0
|
|
20240723,154700,304378630,2165,2165,2165,2165,0
|
|
20240723,154600,304378630,2165,2165,2165,2165,0
|
|
20240723,154500,304378630,2165,2165,2165,2165,0
|
|
20240723,154400,304378630,2165,2165,2165,2165,0
|
|
20240723,154300,304378630,2165,2165,2165,2165,0
|
|
20240723,154200,304378630,2165,2165,2165,2165,0
|
|
20240723,154100,304378630,2165,2165,2165,2165,0
|
|
20240723,154000,304378630,2165,2165,2165,2165,0
|
|
20240723,153900,304378630,2165,2165,2165,2165,0
|
|
20240723,153800,304378630,2165,2165,2165,2165,0
|
|
20240723,153700,304378630,2165,2165,2165,2165,2713
|
|
20240723,153600,304378630,2165,2165,2165,2165,0
|
|
20240723,153500,304378630,2165,2165,2165,2165,0
|
|
20240723,153400,304378630,2165,2165,2165,2165,0
|
|
20240723,153300,304378630,2165,2165,2165,2165,0
|
|
20240723,153200,304378630,2165,2165,2165,2165,0
|
|
20240723,153100,304378630,2165,2165,2165,2165,0
|
|
20240723,153000,304378630,2165,2165,2165,2165,2713
|
|
20240723,152900,298504985,2155,2155,2155,2155,0
|
|
20240723,152800,298504985,2155,2155,2155,2155,0
|
|
20240723,152700,298504985,2155,2155,2155,2155,0
|
|
20240723,152600,298504985,2155,2155,2155,2155,0
|
|
20240723,152500,298504985,2155,2155,2155,2155,0
|
|
20240723,152400,298504985,2155,2155,2155,2155,0
|
|
20240723,152300,298504985,2155,2155,2155,2155,0
|
|
20240723,152200,298504985,2155,2155,2155,2155,0
|
|
20240723,152100,298504985,2155,2155,2155,2155,0
|
|
20240723,152000,298504985,2155,2155,2155,2155,0
|
|
20240723,151900,298504985,2155,2155,2160,2155,684
|
|
20240723,151800,297030465,2160,2160,2160,2155,57
|
|
20240723,151700,296907600,2160,2160,2160,2155,962
|
|
20240723,151600,294830230,2160,2160,2160,2160,5301
|
|
20240723,151500,283380070,2160,2160,2160,2160,0
|
|
20240723,151400,283380070,2160,2160,2160,2160,0
|
|
20240723,151300,283380070,2160,2160,2160,2160,0
|
|
20240723,151200,283380070,2160,2160,2160,2160,0
|
|
20240723,151100,283380070,2160,2160,2160,2160,0
|
|
20240723,151000,283380070,2160,2160,2160,2160,2
|
|
20240723,150900,283375750,2160,2160,2160,2160,1
|
|
20240723,150800,283373590,2155,2155,2155,2155,0
|
|
20240723,150700,283373590,2155,2155,2155,2155,0
|
|
20240723,150600,283373590,2155,2155,2155,2155,0
|
|
20240723,150500,283373590,2155,2155,2155,2155,0
|
|
20240723,150400,283373590,2155,2155,2155,2155,0
|
|
20240723,150300,283373590,2155,2155,2155,2155,5939
|
|
20240723,150200,270575045,2155,2160,2160,2155,1769
|
|
20240723,150100,266762705,2165,2165,2165,2165,8
|
|
20240723,150000,266745385,2155,2155,2155,2155,0
|
|
20240723,145900,266745385,2155,2155,2155,2155,700
|
|
20240723,145800,265236885,2165,2165,2165,2165,1
|
|
20240723,145700,265234720,2160,2160,2165,2160,2995
|
|
20240723,145600,258765515,2160,2160,2160,2160,0
|
|
20240723,145500,258765515,2160,2160,2160,2160,0
|
|
20240723,145400,258765515,2160,2160,2160,2160,0
|
|
20240723,145300,258765515,2160,2160,2160,2160,0
|
|
20240723,145200,258765515,2160,2160,2160,2160,794
|
|
20240723,145100,257050475,2160,2160,2160,2160,0
|
|
20240723,145000,257050475,2160,2160,2160,2160,1001
|
|
20240723,144900,254888315,2160,2160,2160,2160,5
|
|
20240723,144800,254877515,2155,2155,2155,2155,1
|
|
20240723,144700,254875360,2160,2160,2160,2160,0
|
|
20240723,144600,254875360,2160,2160,2160,2160,0
|
|
20240723,144500,254875360,2160,2160,2160,2160,0
|
|
20240723,144400,254875360,2160,2160,2160,2160,125
|
|
20240723,144300,254605360,2160,2160,2160,2160,1225
|
|
20240723,144200,251959360,2160,2160,2160,2160,15
|
|
20240723,144100,251926960,2165,2165,2165,2165,0
|
|
20240723,144000,251926960,2165,2165,2165,2165,0
|
|
20240723,143900,251926960,2165,2165,2165,2165,0
|
|
20240723,143800,251926960,2165,2165,2165,2165,0
|
|
20240723,143700,251926960,2165,2160,2165,2160,71
|
|
20240723,143600,251773595,2165,2165,2165,2165,0
|
|
20240723,143500,251773595,2165,2165,2165,2165,0
|
|
20240723,143400,251773595,2165,2165,2165,2165,0
|
|
20240723,143300,251773595,2165,2165,2165,2165,0
|
|
20240723,143200,251773595,2165,2165,2165,2165,0
|
|
20240723,143100,251773595,2165,2165,2165,2165,0
|
|
20240723,143000,251773595,2165,2165,2165,2165,0
|
|
20240723,142900,251773595,2165,2165,2165,2165,0
|
|
20240723,142800,251773595,2165,2165,2165,2165,0
|
|
20240723,142700,251773595,2165,2165,2165,2165,1
|
|
20240723,142600,251771430,2160,2160,2160,2160,0
|
|
20240723,142500,251771430,2160,2160,2160,2160,1545
|
|
20240723,142400,248434230,2165,2165,2165,2165,0
|
|
20240723,142300,248434230,2165,2165,2165,2165,0
|
|
20240723,142200,248434230,2165,2165,2165,2165,0
|
|
20240723,142100,248434230,2165,2165,2165,2165,0
|
|
20240723,142000,248434230,2165,2165,2165,2165,0
|
|
20240723,141900,248434230,2165,2165,2165,2165,0
|
|
20240723,141800,248434230,2165,2165,2165,2165,0
|
|
20240723,141700,248434230,2165,2165,2165,2165,1
|
|
20240723,141600,248432065,2165,2165,2165,2165,5
|
|
20240723,141500,248421240,2160,2160,2160,2160,0
|
|
20240723,141400,248421240,2160,2160,2160,2160,0
|
|
20240723,141300,248421240,2160,2160,2160,2160,30
|
|
20240723,141200,248356440,2165,2165,2165,2165,0
|
|
20240723,141100,248356440,2165,2165,2165,2165,0
|
|
20240723,141000,248356440,2165,2165,2165,2165,1
|
|
20240723,140900,248354275,2155,2155,2155,2155,0
|
|
20240723,140800,248354275,2155,2155,2155,2155,190
|
|
20240723,140700,247944825,2160,2160,2160,2160,0
|
|
20240723,140600,247944825,2160,2160,2160,2160,500
|
|
20240723,140500,246864825,2165,2165,2165,2165,0
|
|
20240723,140400,246864825,2165,2165,2165,2165,0
|
|
20240723,140300,246864825,2165,2165,2165,2165,0
|
|
20240723,140200,246864825,2165,2165,2165,2165,0
|
|
20240723,140100,246864825,2165,2165,2165,2165,0
|
|
20240723,140000,246864825,2165,2165,2165,2165,23
|
|
20240723,135900,246815030,2160,2160,2160,2160,0
|
|
20240723,135800,246815030,2160,2160,2160,2160,128
|
|
20240723,135700,246538550,2160,2160,2160,2160,10
|
|
20240723,135600,246516950,2155,2155,2155,2155,0
|
|
20240723,135500,246516950,2155,2155,2155,2155,0
|
|
20240723,135400,246516950,2155,2155,2155,2155,0
|
|
20240723,135300,246516950,2155,2155,2155,2155,0
|
|
20240723,135200,246516950,2155,2155,2155,2155,0
|
|
20240723,135100,246516950,2155,2155,2155,2155,0
|
|
20240723,135000,246516950,2155,2155,2155,2155,0
|
|
20240723,134900,246516950,2155,2155,2155,2155,0
|
|
20240723,134800,246516950,2155,2160,2160,2155,1300
|
|
20240723,134700,243710595,2165,2165,2165,2165,0
|
|
20240723,134600,243710595,2165,2155,2165,2155,161
|
|
20240723,134500,243363630,2165,2155,2165,2155,2385
|
|
20240723,134400,238223945,2155,2155,2155,2155,300
|
|
20240723,134300,237577445,2165,2165,2165,2165,500
|
|
20240723,134200,236494945,2165,2165,2165,2165,0
|
|
20240723,134100,236494945,2165,2165,2165,2165,0
|
|
20240723,134000,236494945,2165,2165,2165,2165,0
|
|
20240723,133900,236494945,2165,2155,2165,2155,501
|
|
20240723,133800,235415280,2165,2155,2165,2155,2274
|
|
20240723,133700,230514800,2155,2155,2155,2155,107
|
|
20240723,133600,230284215,2155,2155,2155,2155,0
|
|
20240723,133500,230284215,2155,2155,2155,2155,0
|
|
20240723,133400,230284215,2155,2155,2155,2155,0
|
|
20240723,133300,230284215,2155,2160,2160,2155,700
|
|
20240723,133200,228772495,2155,2155,2155,2155,0
|
|
20240723,133100,228772495,2155,2155,2155,2155,0
|
|
20240723,133000,228772495,2155,2155,2155,2155,237
|
|
20240723,132900,228261760,2155,2155,2155,2155,0
|
|
20240723,132800,228261760,2155,2155,2155,2155,0
|
|
20240723,132700,228261760,2155,2155,2165,2155,674
|
|
20240723,132600,226809280,2155,2155,2155,2155,500
|
|
20240723,132500,225731780,2155,2155,2155,2155,30
|
|
20240723,132400,225667130,2165,2165,2165,2165,4
|
|
20240723,132300,225658470,2165,2165,2165,2165,0
|
|
20240723,132200,225658470,2165,2165,2165,2165,0
|
|
20240723,132100,225658470,2165,2165,2165,2165,10
|
|
20240723,132000,225636820,2165,2165,2165,2165,1
|
|
20240723,131900,225634655,2160,2160,2160,2160,1594
|
|
20240723,131800,222191615,2160,2155,2160,2155,101
|
|
20240723,131700,221973955,2155,2155,2155,2155,0
|
|
20240723,131600,221973955,2155,2155,2155,2155,200
|
|
20240723,131500,221542955,2155,2160,2160,2155,1248
|
|
20240723,131400,218848275,2160,2160,2160,2160,0
|
|
20240723,131300,218848275,2160,2160,2160,2160,0
|
|
20240723,131200,218848275,2160,2160,2160,2160,0
|
|
20240723,131100,218848275,2160,2160,2160,2160,0
|
|
20240723,131000,218848275,2160,2160,2160,2160,30
|
|
20240723,130900,218783475,2155,2155,2155,2155,700
|
|
20240723,130800,217274975,2160,2160,2160,2160,0
|
|
20240723,130700,217274975,2160,2160,2160,2160,0
|
|
20240723,130600,217274975,2160,2160,2160,2160,50
|
|
20240723,130500,217166975,2160,2160,2160,2160,10
|
|
20240723,130400,217145375,2155,2160,2160,2155,176
|
|
20240723,130300,216766045,2155,2155,2155,2155,13
|
|
20240723,130200,216738030,2160,2160,2160,2160,2000
|
|
20240723,130100,212418030,2155,2155,2155,2155,0
|
|
20240723,130000,212418030,2155,2155,2155,2155,0
|
|
20240723,125900,212418030,2155,2155,2155,2155,300
|
|
20240723,125800,211771530,2155,2155,2155,2155,0
|
|
20240723,125700,211771530,2155,2155,2155,2155,0
|
|
20240723,125600,211771530,2155,2155,2155,2155,0
|
|
20240723,125500,211771530,2155,2155,2155,2155,1502
|
|
20240723,125400,208534720,2160,2160,2160,2160,0
|
|
20240723,125300,208534720,2160,2160,2160,2160,1
|
|
20240723,125200,208532560,2155,2155,2155,2155,1503
|
|
20240723,125100,205293595,2150,2150,2150,2150,200
|
|
20240723,125000,204863595,2155,2155,2155,2155,0
|
|
20240723,124900,204863595,2155,2155,2155,2155,0
|
|
20240723,124800,204863595,2155,2155,2155,2155,0
|
|
20240723,124700,204863595,2155,2155,2155,2155,0
|
|
20240723,124600,204863595,2155,2155,2155,2155,0
|
|
20240723,124500,204863595,2155,2155,2155,2155,50
|
|
20240723,124400,204755845,2155,2155,2155,2155,101
|
|
20240723,124300,204538190,2155,2155,2155,2155,0
|
|
20240723,124200,204538190,2155,2155,2155,2155,10
|
|
20240723,124100,204516640,2155,2155,2155,2155,50
|
|
20240723,124000,204408890,2155,2155,2155,2155,592
|
|
20240723,123900,203133130,2155,2155,2155,2155,0
|
|
20240723,123800,203133130,2155,2155,2155,2155,932
|
|
20240723,123700,201124670,2155,2155,2155,2155,10
|
|
20240723,123600,201103120,2155,2155,2155,2155,0
|
|
20240723,123500,201103120,2155,2155,2155,2155,0
|
|
20240723,123400,201103120,2155,2155,2155,2155,0
|
|
20240723,123300,201103120,2155,2155,2155,2155,8
|
|
20240723,123200,201085880,2155,2155,2155,2155,1
|
|
20240723,123100,201083725,2155,2155,2155,2155,3
|
|
20240723,123000,201077260,2155,2155,2155,2155,0
|
|
20240723,122900,201077260,2155,2155,2155,2155,5
|
|
20240723,122800,201066485,2155,2155,2155,2155,20
|
|
20240723,122700,201023385,2155,2155,2155,2155,10
|
|
20240723,122600,201001835,2155,2155,2155,2155,0
|
|
20240723,122500,201001835,2155,2150,2155,2150,5
|
|
20240723,122400,200991075,2150,2150,2150,2150,593
|
|
20240723,122300,199716125,2155,2155,2155,2155,0
|
|
20240723,122200,199716125,2155,2155,2155,2155,0
|
|
20240723,122100,199716125,2155,2155,2155,2155,0
|
|
20240723,122000,199716125,2155,2155,2155,2155,0
|
|
20240723,121900,199716125,2155,2155,2155,2155,0
|
|
20240723,121800,199716125,2155,2155,2155,2155,1
|
|
20240723,121700,199713970,2155,2155,2155,2155,0
|
|
20240723,121600,199713970,2155,2155,2155,2155,692
|
|
20240723,121500,198222710,2155,2155,2155,2155,0
|
|
20240723,121400,198222710,2155,2155,2155,2155,0
|
|
20240723,121300,198222710,2155,2155,2155,2155,0
|
|
20240723,121200,198222710,2155,2155,2155,2155,234
|
|
20240723,121100,197718440,2155,2155,2155,2155,0
|
|
20240723,121000,197718440,2155,2155,2155,2155,10
|
|
20240723,120900,197696890,2155,2155,2155,2155,1000
|
|
20240723,120800,195541890,2155,2155,2155,2155,923
|
|
20240723,120700,193552825,2155,2155,2155,2155,0
|
|
20240723,120600,193552825,2155,2155,2155,2155,0
|
|
20240723,120500,193552825,2155,2150,2155,2150,414
|
|
20240723,120400,192662655,2155,2155,2155,2155,0
|
|
20240723,120300,192662655,2155,2155,2155,2155,0
|
|
20240723,120200,192662655,2155,2155,2155,2155,0
|
|
20240723,120100,192662655,2155,2155,2155,2155,0
|
|
20240723,120000,192662655,2155,2155,2155,2155,0
|
|
20240723,115900,192662655,2155,2155,2155,2155,0
|
|
20240723,115800,192662655,2155,2155,2155,2155,0
|
|
20240723,115700,192662655,2155,2155,2155,2155,0
|
|
20240723,115600,192662655,2155,2155,2155,2155,0
|
|
20240723,115500,192662655,2155,2155,2155,2155,1000
|
|
20240723,115400,190507655,2150,2150,2150,2150,1000
|
|
20240723,115300,188357655,2155,2155,2155,2155,100
|
|
20240723,115200,188142155,2150,2150,2150,2150,0
|
|
20240723,115100,188142155,2150,2150,2150,2150,20
|
|
20240723,115000,188099155,2150,2150,2150,2150,120
|
|
20240723,114900,187841155,2150,2150,2150,2150,7984
|
|
20240723,114800,170675555,2150,2150,2150,2150,0
|
|
20240723,114700,170675555,2150,2150,2150,2150,499
|
|
20240723,114600,169602705,2155,2155,2155,2155,800
|
|
20240723,114500,167878705,2155,2155,2155,2155,200
|
|
20240723,114400,167447705,2160,2160,2160,2160,0
|
|
20240723,114300,167447705,2160,2160,2160,2160,1
|
|
20240723,114200,167445545,2150,2150,2150,2150,300
|
|
20240723,114100,166800545,2150,2150,2150,2150,100
|
|
20240723,114000,166585545,2150,2150,2150,2150,0
|
|
20240723,113900,166585545,2150,2150,2150,2150,0
|
|
20240723,113800,166585545,2150,2155,2155,2150,1200
|
|
20240723,113700,164001765,2155,2155,2155,2155,377
|
|
20240723,113600,163189330,2155,2155,2155,2155,0
|
|
20240723,113500,163189330,2155,2155,2155,2155,0
|
|
20240723,113400,163189330,2155,2155,2155,2155,0
|
|
20240723,113300,163189330,2155,2155,2155,2155,1
|
|
20240723,113200,163187175,2155,2155,2155,2155,869
|
|
20240723,113100,161314480,2155,2155,2155,2155,0
|
|
20240723,113000,161314480,2155,2155,2155,2155,0
|
|
20240723,112900,161314480,2155,2155,2155,2155,10
|
|
20240723,112800,161292930,2155,2155,2155,2155,0
|
|
20240723,112700,161292930,2155,2155,2155,2155,0
|
|
20240723,112600,161292930,2155,2155,2155,2155,0
|
|
20240723,112500,161292930,2155,2155,2155,2155,36
|
|
20240723,112400,161215350,2155,2155,2155,2155,0
|
|
20240723,112300,161215350,2155,2155,2155,2155,350
|
|
20240723,112200,160461100,2155,2155,2155,2155,0
|
|
20240723,112100,160461100,2155,2155,2155,2155,0
|
|
20240723,112000,160461100,2155,2155,2155,2155,1111
|
|
20240723,111900,158066895,2155,2155,2155,2155,0
|
|
20240723,111800,158066895,2155,2155,2155,2155,46
|
|
20240723,111700,157967765,2155,2155,2155,2155,268
|
|
20240723,111600,157390225,2155,2155,2155,2155,0
|
|
20240723,111500,157390225,2155,2155,2155,2155,0
|
|
20240723,111400,157390225,2155,2155,2155,2155,0
|
|
20240723,111300,157390225,2155,2155,2155,2155,284
|
|
20240723,111200,156778205,2155,2155,2155,2155,401
|
|
20240723,111100,155914050,2155,2155,2155,2155,5
|
|
20240723,111000,155903275,2155,2155,2155,2155,103
|
|
20240723,110900,155681310,2155,2155,2155,2155,96
|
|
20240723,110800,155474430,2150,2155,2155,2150,1186
|
|
20240723,110700,152924500,2155,2155,2155,2155,3404
|
|
20240723,110600,145588880,2160,2160,2160,2160,100
|
|
20240723,110500,145372880,2160,2160,2160,2160,1
|
|
20240723,110400,145370720,2155,2155,2155,2155,175
|
|
20240723,110300,144993595,2160,2160,2160,2160,0
|
|
20240723,110200,144993595,2160,2160,2160,2160,0
|
|
20240723,110100,144993595,2160,2160,2160,2160,0
|
|
20240723,110000,144993595,2160,2160,2160,2160,0
|
|
20240723,105900,144993595,2160,2160,2160,2160,1
|
|
20240723,105800,144991435,2155,2155,2155,2155,0
|
|
20240723,105700,144991435,2155,2155,2155,2155,0
|
|
20240723,105600,144991435,2155,2155,2155,2155,0
|
|
20240723,105500,144991435,2155,2155,2155,2155,455
|
|
20240723,105400,144010910,2150,2150,2150,2150,282
|
|
20240723,105300,143404610,2155,2155,2155,2155,1765
|
|
20240723,105200,139601035,2155,2155,2155,2155,0
|
|
20240723,105100,139601035,2155,2155,2155,2155,4000
|
|
20240723,105000,130981035,2155,2155,2155,2155,310
|
|
20240723,104900,130312985,2155,2160,2160,2155,122
|
|
20240723,104800,130049700,2160,2160,2160,2160,2000
|
|
20240723,104700,125729700,2165,2165,2165,2165,0
|
|
20240723,104600,125729700,2165,2165,2165,2165,0
|
|
20240723,104500,125729700,2165,2165,2165,2165,50
|
|
20240723,104400,125621450,2165,2165,2165,2165,0
|
|
20240723,104300,125621450,2165,2165,2165,2165,0
|
|
20240723,104200,125621450,2165,2165,2165,2165,266
|
|
20240723,104100,125045560,2165,2165,2165,2165,0
|
|
20240723,104000,125045560,2165,2160,2165,2160,501
|
|
20240723,103900,123963395,2160,2160,2160,2160,548
|
|
20240723,103800,122779715,2165,2165,2165,2165,0
|
|
20240723,103700,122779715,2165,2165,2165,2165,0
|
|
20240723,103600,122779715,2165,2165,2165,2165,0
|
|
20240723,103500,122779715,2165,2165,2165,2165,600
|
|
20240723,103400,121480715,2165,2165,2165,2165,0
|
|
20240723,103300,121480715,2165,2165,2165,2165,0
|
|
20240723,103200,121480715,2165,2165,2165,2165,0
|
|
20240723,103100,121480715,2165,2165,2165,2165,100
|
|
20240723,103000,121264215,2165,2165,2165,2165,0
|
|
20240723,102900,121264215,2165,2165,2165,2165,0
|
|
20240723,102800,121264215,2165,2165,2165,2165,0
|
|
20240723,102700,121264215,2165,2165,2165,2165,400
|
|
20240723,102600,120398215,2165,2165,2165,2165,0
|
|
20240723,102500,120398215,2165,2165,2165,2165,60
|
|
20240723,102400,120268315,2165,2165,2165,2165,0
|
|
20240723,102300,120268315,2165,2165,2165,2165,0
|
|
20240723,102200,120268315,2165,2165,2165,2165,1
|
|
20240723,102100,120266150,2165,2165,2165,2165,4
|
|
20240723,102000,120257490,2160,2160,2160,2160,0
|
|
20240723,101900,120257490,2160,2160,2160,2160,0
|
|
20240723,101800,120257490,2160,2160,2160,2160,0
|
|
20240723,101700,120257490,2160,2165,2165,2160,1087
|
|
20240723,101600,117904985,2165,2165,2165,2165,213
|
|
20240723,101500,117443840,2165,2165,2165,2165,13
|
|
20240723,101400,117415695,2170,2170,2170,2170,1
|
|
20240723,101300,117413525,2165,2165,2165,2165,1523
|
|
20240723,101200,114116230,2165,2165,2165,2165,0
|
|
20240723,101100,114116230,2165,2165,2165,2165,0
|
|
20240723,101000,114116230,2165,2165,2165,2165,0
|
|
20240723,100900,114116230,2165,2165,2165,2165,985
|
|
20240723,100800,111983705,2165,2165,2165,2165,1
|
|
20240723,100700,111981540,2170,2170,2170,2170,0
|
|
20240723,100600,111981540,2170,2170,2170,2170,0
|
|
20240723,100500,111981540,2170,2170,2170,2170,10
|
|
20240723,100400,111959840,2170,2170,2170,2170,0
|
|
20240723,100300,111959840,2170,2170,2170,2170,6430
|
|
20240723,100200,98006740,2175,2175,2175,2175,0
|
|
20240723,100100,98006740,2175,2175,2175,2175,1
|
|
20240723,100000,98004565,2170,2175,2175,2170,897
|
|
20240723,095900,96058070,2175,2175,2175,2175,2
|
|
20240723,095800,96053720,2175,2175,2175,2175,0
|
|
20240723,095700,96053720,2175,2175,2175,2175,1
|
|
20240723,095600,96051545,2170,2170,2170,2170,478
|
|
20240723,095500,95014285,2175,2175,2175,2175,67
|
|
20240723,095400,94868560,2175,2175,2175,2175,0
|
|
20240723,095300,94868560,2175,2175,2175,2175,15
|
|
20240723,095200,94835935,2175,2175,2175,2175,0
|
|
20240723,095100,94835935,2175,2175,2175,2175,0
|
|
20240723,095000,94835935,2175,2175,2175,2175,0
|
|
20240723,094900,94835935,2175,2175,2175,2175,0
|
|
20240723,094800,94835935,2175,2175,2175,2175,209
|
|
20240723,094700,94381360,2175,2175,2175,2175,0
|
|
20240723,094600,94381360,2175,2175,2175,2175,1
|
|
20240723,094500,94379185,2170,2170,2170,2170,0
|
|
20240723,094400,94379185,2170,2170,2170,2170,0
|
|
20240723,094300,94379185,2170,2170,2170,2170,0
|
|
20240723,094200,94379185,2170,2170,2170,2170,16200
|
|
20240723,094100,59225185,2175,2170,2175,2170,201
|
|
20240723,094000,58788015,2170,2170,2170,2170,0
|
|
20240723,093900,58788015,2170,2170,2170,2170,202
|
|
20240723,093800,58349675,2170,2170,2170,2170,0
|
|
20240723,093700,58349675,2170,2170,2170,2170,200
|
|
20240723,093600,57915675,2170,2170,2170,2170,800
|
|
20240723,093500,56179675,2170,2170,2170,2170,1206
|
|
20240723,093400,53562655,2165,2165,2165,2165,100
|
|
20240723,093300,53346155,2170,2170,2170,2170,0
|
|
20240723,093200,53346155,2170,2170,2170,2170,0
|
|
20240723,093100,53346155,2170,2170,2170,2170,1
|
|
20240723,093000,53343985,2165,2165,2165,2165,2956
|
|
20240723,092900,46944245,2165,2165,2165,2165,261
|
|
20240723,092800,46379180,2165,2165,2165,2165,1
|
|
20240723,092700,46377015,2165,2165,2165,2165,0
|
|
20240723,092600,46377015,2165,2165,2165,2165,1
|
|
20240723,092500,46374850,2160,2165,2165,2160,1172
|
|
20240723,092400,43842330,2165,2165,2165,2165,0
|
|
20240723,092300,43842330,2165,2165,2165,2165,0
|
|
20240723,092200,43842330,2165,2165,2165,2165,1
|
|
20240723,092100,43840165,2160,2160,2160,2160,0
|
|
20240723,092000,43840165,2160,2160,2160,2160,449
|
|
20240723,091900,42870325,2160,2160,2160,2160,0
|
|
20240723,091800,42870325,2160,2160,2160,2160,0
|
|
20240723,091700,42870325,2160,2160,2160,2160,0
|
|
20240723,091600,42870325,2160,2160,2160,2160,0
|
|
20240723,091500,42870325,2160,2165,2165,2160,7
|
|
20240723,091400,42855185,2165,2165,2165,2165,0
|
|
20240723,091300,42855185,2165,2165,2165,2165,5
|
|
20240723,091200,42844360,2165,2165,2165,2165,0
|
|
20240723,091100,42844360,2165,2165,2165,2165,0
|
|
20240723,091000,42844360,2165,2165,2165,2165,883
|
|
20240723,090900,40932665,2165,2165,2170,2165,1241
|
|
20240723,090800,38245860,2170,2170,2170,2170,0
|
|
20240723,090700,38245860,2170,2170,2170,2170,60
|
|
20240723,090600,38115660,2170,2170,2170,2170,5
|
|
20240723,090500,38104810,2165,2160,2165,2160,65
|
|
20240723,090400,37964310,2160,2160,2160,2160,8
|
|
20240723,090300,37947030,2165,2165,2165,2165,3
|
|
20240723,090200,37940535,2170,2170,2170,2170,1
|
|
20240723,090100,37938365,2180,2180,2180,2180,0
|
|
20240723,090000,37938365,2180,2150,2180,2150,17527
|