610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190700,261541310,2145,2145,2145,2145,5883
|
|
20240724,190600,261541310,2145,2145,2145,2145,0
|
|
20240724,190500,261541310,2145,2145,2145,2145,0
|
|
20240724,190400,261541310,2145,2145,2145,2145,0
|
|
20240724,190300,261541310,2145,2145,2145,2145,0
|
|
20240724,190200,261541310,2145,2145,2145,2145,0
|
|
20240724,190100,261541310,2145,2145,2145,2145,0
|
|
20240724,190000,261541310,2145,2145,2145,2145,0
|
|
20240724,185900,261541310,2145,2145,2145,2145,0
|
|
20240724,185800,261541310,2145,2145,2145,2145,0
|
|
20240724,185700,261541310,2145,2145,2145,2145,0
|
|
20240724,185600,261541310,2145,2145,2145,2145,0
|
|
20240724,185500,261541310,2145,2145,2145,2145,0
|
|
20240724,185400,261541310,2145,2145,2145,2145,0
|
|
20240724,185300,261541310,2145,2145,2145,2145,0
|
|
20240724,185200,261541310,2145,2145,2145,2145,0
|
|
20240724,185100,261541310,2145,2145,2145,2145,0
|
|
20240724,185000,261541310,2145,2145,2145,2145,0
|
|
20240724,184900,261541310,2145,2145,2145,2145,0
|
|
20240724,184800,261541310,2145,2145,2145,2145,0
|
|
20240724,184700,261541310,2145,2145,2145,2145,0
|
|
20240724,184600,261541310,2145,2145,2145,2145,0
|
|
20240724,184500,261541310,2145,2145,2145,2145,0
|
|
20240724,184400,261541310,2145,2145,2145,2145,0
|
|
20240724,184300,261541310,2145,2145,2145,2145,0
|
|
20240724,184200,261541310,2145,2145,2145,2145,0
|
|
20240724,184100,261541310,2145,2145,2145,2145,0
|
|
20240724,184000,261541310,2145,2145,2145,2145,0
|
|
20240724,183900,261541310,2145,2145,2145,2145,0
|
|
20240724,183800,261541310,2145,2145,2145,2145,0
|
|
20240724,183700,261541310,2145,2145,2145,2145,5883
|
|
20240724,183600,261541310,2145,2145,2145,2145,0
|
|
20240724,183500,261541310,2145,2145,2145,2145,0
|
|
20240724,183400,261541310,2145,2145,2145,2145,0
|
|
20240724,183300,261541310,2145,2145,2145,2145,0
|
|
20240724,183200,261541310,2145,2145,2145,2145,0
|
|
20240724,183100,261541310,2145,2145,2145,2145,0
|
|
20240724,183000,261541310,2145,2145,2145,2145,0
|
|
20240724,182900,261541310,2145,2145,2145,2145,0
|
|
20240724,182800,261541310,2145,2145,2145,2145,0
|
|
20240724,182700,261541310,2145,2145,2145,2145,0
|
|
20240724,182600,261541310,2145,2145,2145,2145,0
|
|
20240724,182500,261541310,2145,2145,2145,2145,0
|
|
20240724,182400,261541310,2145,2145,2145,2145,0
|
|
20240724,182300,261541310,2145,2145,2145,2145,0
|
|
20240724,182200,261541310,2145,2145,2145,2145,0
|
|
20240724,182100,261541310,2145,2145,2145,2145,0
|
|
20240724,182000,261541310,2145,2145,2145,2145,0
|
|
20240724,181900,261541310,2145,2145,2145,2145,0
|
|
20240724,181800,261541310,2145,2145,2145,2145,0
|
|
20240724,181700,261541310,2145,2145,2145,2145,0
|
|
20240724,181600,261541310,2145,2145,2145,2145,0
|
|
20240724,181500,261541310,2145,2145,2145,2145,0
|
|
20240724,181400,261541310,2145,2145,2145,2145,0
|
|
20240724,181300,261541310,2145,2145,2145,2145,0
|
|
20240724,181200,261541310,2145,2145,2145,2145,0
|
|
20240724,181100,261541310,2145,2145,2145,2145,0
|
|
20240724,181000,261541310,2145,2145,2145,2145,0
|
|
20240724,180900,261541310,2145,2145,2145,2145,0
|
|
20240724,180800,261541310,2145,2145,2145,2145,0
|
|
20240724,180700,261541310,2145,2145,2145,2145,5883
|
|
20240724,180600,261541310,2145,2145,2145,2145,0
|
|
20240724,180500,261541310,2145,2145,2145,2145,0
|
|
20240724,180400,261541310,2145,2145,2145,2145,0
|
|
20240724,180300,261541310,2145,2145,2145,2145,0
|
|
20240724,180200,261541310,2145,2145,2145,2145,0
|
|
20240724,180100,261541310,2145,2145,2145,2145,0
|
|
20240724,180000,261541310,2145,2145,2145,2145,0
|
|
20240724,175900,261541310,2145,2145,2145,2145,0
|
|
20240724,175800,261541310,2145,2145,2145,2145,0
|
|
20240724,175700,261541310,2145,2145,2145,2145,0
|
|
20240724,175600,261541310,2145,2145,2145,2145,0
|
|
20240724,175500,261541310,2145,2145,2145,2145,0
|
|
20240724,175400,261541310,2145,2145,2145,2145,0
|
|
20240724,175300,261541310,2145,2145,2145,2145,0
|
|
20240724,175200,261541310,2145,2145,2145,2145,0
|
|
20240724,175100,261541310,2145,2145,2145,2145,0
|
|
20240724,175000,261541310,2145,2145,2145,2145,0
|
|
20240724,174900,261541310,2145,2145,2145,2145,0
|
|
20240724,174800,261541310,2145,2145,2145,2145,0
|
|
20240724,174700,261541310,2145,2145,2145,2145,0
|
|
20240724,174600,261541310,2145,2145,2145,2145,0
|
|
20240724,174500,261541310,2145,2145,2145,2145,0
|
|
20240724,174400,261541310,2145,2145,2145,2145,0
|
|
20240724,174300,261541310,2145,2145,2145,2145,0
|
|
20240724,174200,261541310,2145,2145,2145,2145,0
|
|
20240724,174100,261541310,2145,2145,2145,2145,0
|
|
20240724,174000,261541310,2145,2145,2145,2145,0
|
|
20240724,173900,261541310,2145,2145,2145,2145,0
|
|
20240724,173800,261541310,2145,2145,2145,2145,0
|
|
20240724,173700,261541310,2145,2145,2145,2145,5883
|
|
20240724,173600,261541310,2145,2145,2145,2145,0
|
|
20240724,173500,261541310,2145,2145,2145,2145,0
|
|
20240724,173400,261541310,2145,2145,2145,2145,0
|
|
20240724,173300,261541310,2145,2145,2145,2145,0
|
|
20240724,173200,261541310,2145,2145,2145,2145,0
|
|
20240724,173100,261541310,2145,2145,2145,2145,0
|
|
20240724,173000,261541310,2145,2145,2145,2145,0
|
|
20240724,172900,261541310,2145,2145,2145,2145,0
|
|
20240724,172800,261541310,2145,2145,2145,2145,0
|
|
20240724,172700,261541310,2145,2145,2145,2145,0
|
|
20240724,172600,261541310,2145,2145,2145,2145,0
|
|
20240724,172500,261541310,2145,2145,2145,2145,0
|
|
20240724,172400,261541310,2145,2145,2145,2145,0
|
|
20240724,172300,261541310,2145,2145,2145,2145,0
|
|
20240724,172200,261541310,2145,2145,2145,2145,0
|
|
20240724,172100,261541310,2145,2145,2145,2145,0
|
|
20240724,172000,261541310,2145,2145,2145,2145,0
|
|
20240724,171900,261541310,2145,2145,2145,2145,0
|
|
20240724,171800,261541310,2145,2145,2145,2145,0
|
|
20240724,171700,261541310,2145,2145,2145,2145,0
|
|
20240724,171600,261541310,2145,2145,2145,2145,0
|
|
20240724,171500,261541310,2145,2145,2145,2145,0
|
|
20240724,171400,261541310,2145,2145,2145,2145,0
|
|
20240724,171300,261541310,2145,2145,2145,2145,0
|
|
20240724,171200,261541310,2145,2145,2145,2145,0
|
|
20240724,171100,261541310,2145,2145,2145,2145,0
|
|
20240724,171000,261541310,2145,2145,2145,2145,0
|
|
20240724,170900,261541310,2145,2145,2145,2145,0
|
|
20240724,170800,261541310,2145,2145,2145,2145,0
|
|
20240724,170700,261541310,2145,2145,2145,2145,5883
|
|
20240724,170600,261541310,2145,2145,2145,2145,0
|
|
20240724,170500,261541310,2145,2145,2145,2145,0
|
|
20240724,170400,261541310,2145,2145,2145,2145,0
|
|
20240724,170300,261541310,2145,2145,2145,2145,0
|
|
20240724,170200,261541310,2145,2145,2145,2145,0
|
|
20240724,170100,261541310,2145,2145,2145,2145,0
|
|
20240724,170000,261541310,2145,2145,2145,2145,0
|
|
20240724,165900,261541310,2145,2145,2145,2145,0
|
|
20240724,165800,261541310,2145,2145,2145,2145,0
|
|
20240724,165700,261541310,2145,2145,2145,2145,0
|
|
20240724,165600,261541310,2145,2145,2145,2145,0
|
|
20240724,165500,261541310,2145,2145,2145,2145,0
|
|
20240724,165400,261541310,2145,2145,2145,2145,0
|
|
20240724,165300,261541310,2145,2145,2145,2145,0
|
|
20240724,165200,261541310,2145,2145,2145,2145,0
|
|
20240724,165100,261541310,2145,2145,2145,2145,0
|
|
20240724,165000,261541310,2145,2145,2145,2145,0
|
|
20240724,164900,261541310,2145,2145,2145,2145,0
|
|
20240724,164800,261541310,2145,2145,2145,2145,0
|
|
20240724,164700,261541310,2145,2145,2145,2145,0
|
|
20240724,164600,261541310,2145,2145,2145,2145,0
|
|
20240724,164500,261541310,2145,2145,2145,2145,0
|
|
20240724,164400,261541310,2145,2145,2145,2145,0
|
|
20240724,164300,261541310,2145,2145,2145,2145,0
|
|
20240724,164200,261541310,2145,2145,2145,2145,0
|
|
20240724,164100,261541310,2145,2145,2145,2145,0
|
|
20240724,164000,261541310,2145,2145,2145,2145,0
|
|
20240724,163900,261541310,2145,2145,2145,2145,0
|
|
20240724,163800,261541310,2145,2145,2145,2145,0
|
|
20240724,163700,261541310,2145,2145,2145,2145,5883
|
|
20240724,163600,261541310,2145,2145,2145,2145,0
|
|
20240724,163500,261541310,2145,2145,2145,2145,0
|
|
20240724,163400,261541310,2145,2145,2145,2145,0
|
|
20240724,163300,261541310,2145,2145,2145,2145,0
|
|
20240724,163200,261541310,2145,2145,2145,2145,0
|
|
20240724,163100,261541310,2145,2145,2145,2145,0
|
|
20240724,163000,261541310,2145,2145,2145,2145,0
|
|
20240724,162900,261541310,2145,2145,2145,2145,0
|
|
20240724,162800,261541310,2145,2145,2145,2145,0
|
|
20240724,162700,261541310,2145,2145,2145,2145,0
|
|
20240724,162600,261541310,2145,2145,2145,2145,0
|
|
20240724,162500,261541310,2145,2145,2145,2145,0
|
|
20240724,162400,261541310,2145,2145,2145,2145,0
|
|
20240724,162300,261541310,2145,2145,2145,2145,0
|
|
20240724,162200,261541310,2145,2145,2145,2145,0
|
|
20240724,162100,261541310,2145,2145,2145,2145,0
|
|
20240724,162000,261541310,2145,2145,2145,2145,0
|
|
20240724,161900,261541310,2145,2145,2145,2145,0
|
|
20240724,161800,261541310,2145,2145,2145,2145,0
|
|
20240724,161700,261541310,2145,2145,2145,2145,0
|
|
20240724,161600,261541310,2145,2145,2145,2145,0
|
|
20240724,161500,261541310,2145,2145,2145,2145,0
|
|
20240724,161400,261541310,2145,2145,2145,2145,0
|
|
20240724,161300,261541310,2145,2145,2145,2145,0
|
|
20240724,161200,261541310,2145,2145,2145,2145,0
|
|
20240724,161100,261541310,2145,2145,2145,2145,0
|
|
20240724,161000,261541310,2145,2145,2145,2145,0
|
|
20240724,160900,261541310,2145,2145,2145,2145,0
|
|
20240724,160800,261541310,2145,2145,2145,2145,0
|
|
20240724,160700,261541310,2145,2145,2145,2145,5883
|
|
20240724,160600,261541310,2145,2145,2145,2145,0
|
|
20240724,160500,261541310,2145,2145,2145,2145,0
|
|
20240724,160400,261541310,2145,2145,2145,2145,0
|
|
20240724,160300,261541310,2145,2145,2145,2145,0
|
|
20240724,160200,261541310,2145,2145,2145,2145,0
|
|
20240724,160100,261541310,2145,2145,2145,2145,0
|
|
20240724,160000,261541310,2145,2145,2145,2145,0
|
|
20240724,155900,261541310,2145,2145,2145,2145,0
|
|
20240724,155800,261541310,2145,2145,2145,2145,0
|
|
20240724,155700,261541310,2145,2145,2145,2145,0
|
|
20240724,155600,261541310,2145,2145,2145,2145,0
|
|
20240724,155500,261541310,2145,2145,2145,2145,0
|
|
20240724,155400,261541310,2145,2145,2145,2145,0
|
|
20240724,155300,261541310,2145,2145,2145,2145,0
|
|
20240724,155200,261541310,2145,2145,2145,2145,0
|
|
20240724,155100,261541310,2145,2145,2145,2145,0
|
|
20240724,155000,261541310,2145,2145,2145,2145,0
|
|
20240724,154900,261541310,2145,2145,2145,2145,0
|
|
20240724,154800,261541310,2145,2145,2145,2145,0
|
|
20240724,154700,261541310,2145,2145,2145,2145,0
|
|
20240724,154600,261541310,2145,2145,2145,2145,0
|
|
20240724,154500,261541310,2145,2145,2145,2145,0
|
|
20240724,154400,261541310,2145,2145,2145,2145,0
|
|
20240724,154300,261541310,2145,2145,2145,2145,0
|
|
20240724,154200,261541310,2145,2145,2145,2145,0
|
|
20240724,154100,261541310,2145,2145,2145,2145,0
|
|
20240724,154000,261541310,2145,2145,2145,2145,0
|
|
20240724,153900,261541310,2145,2145,2145,2145,0
|
|
20240724,153800,261541310,2145,2145,2145,2145,0
|
|
20240724,153700,261541310,2145,2145,2145,2145,5883
|
|
20240724,153600,261541310,2145,2145,2145,2145,0
|
|
20240724,153500,261541310,2145,2145,2145,2145,0
|
|
20240724,153400,261541310,2145,2145,2145,2145,0
|
|
20240724,153300,261541310,2145,2145,2145,2145,0
|
|
20240724,153200,261541310,2145,2145,2145,2145,0
|
|
20240724,153100,261541310,2145,2145,2145,2145,0
|
|
20240724,153000,261541310,2145,2145,2145,2145,5883
|
|
20240724,152900,248922275,2150,2150,2150,2150,0
|
|
20240724,152800,248922275,2150,2150,2150,2150,0
|
|
20240724,152700,248922275,2150,2150,2150,2150,0
|
|
20240724,152600,248922275,2150,2150,2150,2150,0
|
|
20240724,152500,248922275,2150,2150,2150,2150,0
|
|
20240724,152400,248922275,2150,2150,2150,2150,0
|
|
20240724,152300,248922275,2150,2150,2150,2150,0
|
|
20240724,152200,248922275,2150,2150,2150,2150,0
|
|
20240724,152100,248922275,2150,2150,2150,2150,0
|
|
20240724,152000,248922275,2150,2150,2150,2150,0
|
|
20240724,151900,248922275,2150,2150,2150,2150,1219
|
|
20240724,151800,246301425,2145,2145,2145,2145,700
|
|
20240724,151700,244799925,2150,2145,2150,2145,177
|
|
20240724,151600,244420255,2145,2145,2145,2145,710
|
|
20240724,151500,242897305,2145,2145,2145,2145,1000
|
|
20240724,151400,240752305,2150,2150,2150,2150,0
|
|
20240724,151300,240752305,2150,2150,2150,2150,0
|
|
20240724,151200,240752305,2150,2150,2150,2150,100
|
|
20240724,151100,240537305,2150,2150,2150,2150,500
|
|
20240724,151000,239462305,2150,2145,2150,2145,2
|
|
20240724,150900,239458010,2150,2150,2150,2150,0
|
|
20240724,150800,239458010,2150,2150,2150,2150,1
|
|
20240724,150700,239455860,2145,2150,2150,2145,1200
|
|
20240724,150600,236880860,2150,2150,2150,2150,0
|
|
20240724,150500,236880860,2150,2150,2150,2150,0
|
|
20240724,150400,236880860,2150,2150,2150,2150,0
|
|
20240724,150300,236880860,2150,2150,2150,2150,90
|
|
20240724,150200,236687360,2150,2150,2150,2150,5
|
|
20240724,150100,236676610,2150,2150,2150,2150,105
|
|
20240724,150000,236450860,2150,2150,2150,2150,0
|
|
20240724,145900,236450860,2150,2150,2150,2150,10
|
|
20240724,145800,236429360,2145,2145,2145,2145,0
|
|
20240724,145700,236429360,2145,2145,2145,2145,0
|
|
20240724,145600,236429360,2145,2145,2145,2145,0
|
|
20240724,145500,236429360,2145,2145,2145,2145,0
|
|
20240724,145400,236429360,2145,2145,2145,2145,0
|
|
20240724,145300,236429360,2145,2145,2145,2145,0
|
|
20240724,145200,236429360,2145,2145,2145,2145,0
|
|
20240724,145100,236429360,2145,2145,2145,2145,0
|
|
20240724,145000,236429360,2145,2145,2145,2145,8
|
|
20240724,144900,236412200,2145,2145,2145,2145,0
|
|
20240724,144800,236412200,2145,2145,2145,2145,225
|
|
20240724,144700,235929575,2150,2150,2150,2150,5
|
|
20240724,144600,235918825,2150,2150,2150,2150,0
|
|
20240724,144500,235918825,2150,2150,2150,2150,0
|
|
20240724,144400,235918825,2150,2150,2150,2150,0
|
|
20240724,144300,235918825,2150,2150,2150,2150,0
|
|
20240724,144200,235918825,2150,2150,2150,2150,0
|
|
20240724,144100,235918825,2150,2150,2150,2150,5
|
|
20240724,144000,235908075,2150,2150,2150,2150,1
|
|
20240724,143900,235905925,2140,2140,2140,2140,0
|
|
20240724,143800,235905925,2140,2140,2140,2140,0
|
|
20240724,143700,235905925,2140,2140,2140,2140,0
|
|
20240724,143600,235905925,2140,2140,2140,2140,0
|
|
20240724,143500,235905925,2140,2140,2140,2140,0
|
|
20240724,143400,235905925,2140,2140,2140,2140,0
|
|
20240724,143300,235905925,2140,2140,2140,2140,0
|
|
20240724,143200,235905925,2140,2140,2140,2140,5
|
|
20240724,143100,235895225,2140,2140,2140,2140,319
|
|
20240724,143000,235212565,2150,2150,2150,2150,1
|
|
20240724,142900,235210415,2140,2140,2140,2140,200
|
|
20240724,142800,234782415,2140,2140,2140,2140,300
|
|
20240724,142700,234140415,2140,2145,2145,2140,1000
|
|
20240724,142600,232000215,2145,2145,2145,2145,0
|
|
20240724,142500,232000215,2145,2145,2145,2145,0
|
|
20240724,142400,232000215,2145,2145,2145,2145,20
|
|
20240724,142300,231957315,2145,2145,2145,2145,1177
|
|
20240724,142200,229432650,2145,2145,2145,2145,500
|
|
20240724,142100,228360150,2145,2145,2145,2145,49
|
|
20240724,142000,228255045,2145,2145,2145,2145,0
|
|
20240724,141900,228255045,2145,2145,2145,2145,2000
|
|
20240724,141800,223965045,2140,2140,2140,2140,0
|
|
20240724,141700,223965045,2140,2140,2140,2140,300
|
|
20240724,141600,223323045,2140,2140,2140,2140,11
|
|
20240724,141500,223299505,2140,2140,2140,2140,300
|
|
20240724,141400,222657505,2145,2145,2145,2145,0
|
|
20240724,141300,222657505,2145,2145,2145,2145,1
|
|
20240724,141200,222655360,2140,2140,2140,2140,0
|
|
20240724,141100,222655360,2140,2140,2140,2140,0
|
|
20240724,141000,222655360,2140,2140,2140,2140,0
|
|
20240724,140900,222655360,2140,2140,2140,2140,0
|
|
20240724,140800,222655360,2140,2140,2140,2140,0
|
|
20240724,140700,222655360,2140,2140,2140,2140,0
|
|
20240724,140600,222655360,2140,2140,2140,2140,1166
|
|
20240724,140500,220160120,2140,2140,2140,2140,0
|
|
20240724,140400,220160120,2140,2140,2140,2140,0
|
|
20240724,140300,220160120,2140,2140,2140,2140,2
|
|
20240724,140200,220155840,2145,2145,2145,2145,563
|
|
20240724,140100,218948205,2150,2150,2150,2150,0
|
|
20240724,140000,218948205,2150,2150,2150,2150,46
|
|
20240724,135900,218849305,2145,2145,2145,2145,0
|
|
20240724,135800,218849305,2145,2145,2145,2145,0
|
|
20240724,135700,218849305,2145,2145,2145,2145,300
|
|
20240724,135600,218205805,2145,2150,2150,2145,101
|
|
20240724,135500,217989155,2145,2145,2145,2145,0
|
|
20240724,135400,217989155,2145,2145,2145,2145,0
|
|
20240724,135300,217989155,2145,2145,2145,2145,96
|
|
20240724,135200,217783235,2145,2145,2145,2145,150
|
|
20240724,135100,217461485,2145,2145,2145,2145,0
|
|
20240724,135000,217461485,2145,2145,2145,2145,1054
|
|
20240724,134900,215200655,2145,2140,2145,2140,1495
|
|
20240724,134800,212001345,2145,2145,2145,2145,0
|
|
20240724,134700,212001345,2145,2145,2145,2145,0
|
|
20240724,134600,212001345,2145,2145,2145,2145,0
|
|
20240724,134500,212001345,2145,2145,2145,2145,0
|
|
20240724,134400,212001345,2145,2145,2145,2145,10
|
|
20240724,134300,211979895,2145,2145,2145,2145,100
|
|
20240724,134200,211765395,2145,2145,2145,2145,0
|
|
20240724,134100,211765395,2145,2145,2145,2145,0
|
|
20240724,134000,211765395,2145,2145,2145,2145,302
|
|
20240724,133900,211117605,2145,2145,2145,2145,300
|
|
20240724,133800,210474105,2145,2145,2145,2145,2322
|
|
20240724,133700,205493415,2145,2145,2145,2145,91
|
|
20240724,133600,205298220,2145,2145,2145,2145,0
|
|
20240724,133500,205298220,2145,2145,2145,2145,0
|
|
20240724,133400,205298220,2145,2145,2145,2145,100
|
|
20240724,133300,205083720,2150,2150,2150,2150,0
|
|
20240724,133200,205083720,2150,2150,2150,2150,0
|
|
20240724,133100,205083720,2150,2150,2150,2150,0
|
|
20240724,133000,205083720,2150,2150,2150,2150,5
|
|
20240724,132900,205072970,2150,2150,2150,2150,0
|
|
20240724,132800,205072970,2150,2150,2150,2150,150
|
|
20240724,132700,204750470,2145,2145,2145,2145,1
|
|
20240724,132600,204748325,2145,2145,2145,2145,0
|
|
20240724,132500,204748325,2145,2145,2145,2145,0
|
|
20240724,132400,204748325,2145,2145,2145,2145,0
|
|
20240724,132300,204748325,2145,2145,2145,2145,5004
|
|
20240724,132200,194014745,2150,2150,2150,2150,0
|
|
20240724,132100,194014745,2150,2150,2150,2150,0
|
|
20240724,132000,194014745,2150,2150,2150,2150,0
|
|
20240724,131900,194014745,2150,2150,2150,2150,300
|
|
20240724,131800,193369745,2150,2150,2150,2150,0
|
|
20240724,131700,193369745,2150,2150,2150,2150,0
|
|
20240724,131600,193369745,2150,2150,2150,2150,3
|
|
20240724,131500,193363295,2145,2150,2150,2145,720
|
|
20240724,131400,191817690,2145,2145,2145,2145,0
|
|
20240724,131300,191817690,2145,2145,2145,2145,0
|
|
20240724,131200,191817690,2145,2145,2145,2145,500
|
|
20240724,131100,190745190,2150,2150,2150,2150,802
|
|
20240724,131000,189020890,2150,2150,2150,2150,0
|
|
20240724,130900,189020890,2150,2150,2150,2150,0
|
|
20240724,130800,189020890,2150,2150,2150,2150,0
|
|
20240724,130700,189020890,2150,2150,2150,2150,0
|
|
20240724,130600,189020890,2150,2150,2150,2150,0
|
|
20240724,130500,189020890,2150,2150,2150,2150,0
|
|
20240724,130400,189020890,2150,2150,2150,2150,0
|
|
20240724,130300,189020890,2150,2150,2150,2150,500
|
|
20240724,130200,187945890,2150,2150,2150,2150,0
|
|
20240724,130100,187945890,2150,2150,2150,2150,0
|
|
20240724,130000,187945890,2150,2150,2150,2150,0
|
|
20240724,125900,187945890,2150,2150,2150,2150,0
|
|
20240724,125800,187945890,2150,2150,2150,2150,768
|
|
20240724,125700,186294690,2150,2150,2150,2150,1000
|
|
20240724,125600,184144690,2150,2150,2150,2150,537
|
|
20240724,125500,182990140,2150,2150,2150,2150,0
|
|
20240724,125400,182990140,2150,2150,2150,2150,0
|
|
20240724,125300,182990140,2150,2150,2150,2150,0
|
|
20240724,125200,182990140,2150,2150,2150,2150,100
|
|
20240724,125100,182775140,2155,2155,2155,2155,9
|
|
20240724,125000,182755745,2155,2155,2155,2155,0
|
|
20240724,124900,182755745,2155,2155,2155,2155,430
|
|
20240724,124800,181829095,2155,2155,2155,2155,0
|
|
20240724,124700,181829095,2155,2155,2155,2155,0
|
|
20240724,124600,181829095,2155,2155,2155,2155,0
|
|
20240724,124500,181829095,2155,2155,2155,2155,26
|
|
20240724,124400,181773065,2155,2155,2155,2155,0
|
|
20240724,124300,181773065,2155,2150,2155,2150,70
|
|
20240724,124200,181622315,2155,2155,2155,2155,0
|
|
20240724,124100,181622315,2155,2155,2155,2155,0
|
|
20240724,124000,181622315,2155,2155,2155,2155,0
|
|
20240724,123900,181622315,2155,2155,2155,2155,0
|
|
20240724,123800,181622315,2155,2155,2155,2155,5
|
|
20240724,123700,181611540,2155,2155,2155,2155,0
|
|
20240724,123600,181611540,2155,2155,2155,2155,0
|
|
20240724,123500,181611540,2155,2155,2155,2155,20
|
|
20240724,123400,181568440,2150,2150,2150,2150,0
|
|
20240724,123300,181568440,2150,2150,2150,2150,0
|
|
20240724,123200,181568440,2150,2150,2150,2150,0
|
|
20240724,123100,181568440,2150,2150,2150,2150,0
|
|
20240724,123000,181568440,2150,2150,2150,2150,10
|
|
20240724,122900,181546940,2155,2155,2155,2155,0
|
|
20240724,122800,181546940,2155,2155,2155,2155,0
|
|
20240724,122700,181546940,2155,2155,2155,2155,0
|
|
20240724,122600,181546940,2155,2155,2155,2155,0
|
|
20240724,122500,181546940,2155,2155,2155,2155,0
|
|
20240724,122400,181546940,2155,2155,2155,2155,0
|
|
20240724,122300,181546940,2155,2155,2155,2155,0
|
|
20240724,122200,181546940,2155,2155,2155,2155,0
|
|
20240724,122100,181546940,2155,2155,2155,2155,0
|
|
20240724,122000,181546940,2155,2155,2155,2155,0
|
|
20240724,121900,181546940,2155,2155,2155,2155,0
|
|
20240724,121800,181546940,2155,2155,2155,2155,0
|
|
20240724,121700,181546940,2155,2155,2155,2155,0
|
|
20240724,121600,181546940,2155,2155,2155,2155,16
|
|
20240724,121500,181512460,2150,2150,2150,2150,0
|
|
20240724,121400,181512460,2150,2150,2150,2150,0
|
|
20240724,121300,181512460,2150,2150,2150,2150,23
|
|
20240724,121200,181463010,2155,2155,2155,2155,0
|
|
20240724,121100,181463010,2155,2155,2155,2155,0
|
|
20240724,121000,181463010,2155,2155,2155,2155,0
|
|
20240724,120900,181463010,2155,2155,2155,2155,0
|
|
20240724,120800,181463010,2155,2155,2155,2155,0
|
|
20240724,120700,181463010,2155,2155,2155,2155,0
|
|
20240724,120600,181463010,2155,2155,2155,2155,0
|
|
20240724,120500,181463010,2155,2155,2155,2155,0
|
|
20240724,120400,181463010,2155,2155,2155,2155,0
|
|
20240724,120300,181463010,2155,2155,2155,2155,0
|
|
20240724,120200,181463010,2155,2155,2155,2155,0
|
|
20240724,120100,181463010,2155,2155,2155,2155,0
|
|
20240724,120000,181463010,2155,2155,2155,2155,0
|
|
20240724,115900,181463010,2155,2155,2155,2155,0
|
|
20240724,115800,181463010,2155,2155,2155,2155,0
|
|
20240724,115700,181463010,2155,2155,2155,2155,0
|
|
20240724,115600,181463010,2155,2150,2155,2150,10202
|
|
20240724,115500,159528700,2145,2145,2145,2145,0
|
|
20240724,115400,159528700,2145,2145,2145,2145,0
|
|
20240724,115300,159528700,2145,2145,2145,2145,0
|
|
20240724,115200,159528700,2145,2145,2145,2145,47
|
|
20240724,115100,159427885,2145,2145,2145,2145,0
|
|
20240724,115000,159427885,2145,2145,2145,2145,0
|
|
20240724,114900,159427885,2145,2145,2145,2145,0
|
|
20240724,114800,159427885,2145,2145,2145,2145,0
|
|
20240724,114700,159427885,2145,2145,2145,2145,0
|
|
20240724,114600,159427885,2145,2145,2145,2145,0
|
|
20240724,114500,159427885,2145,2145,2145,2145,0
|
|
20240724,114400,159427885,2145,2145,2145,2145,0
|
|
20240724,114300,159427885,2145,2145,2145,2145,0
|
|
20240724,114200,159427885,2145,2145,2145,2145,0
|
|
20240724,114100,159427885,2145,2145,2145,2145,0
|
|
20240724,114000,159427885,2145,2145,2145,2145,0
|
|
20240724,113900,159427885,2145,2145,2145,2145,2905
|
|
20240724,113800,153196660,2150,2150,2150,2150,0
|
|
20240724,113700,153196660,2150,2150,2150,2150,0
|
|
20240724,113600,153196660,2150,2150,2150,2150,0
|
|
20240724,113500,153196660,2150,2150,2150,2150,0
|
|
20240724,113400,153196660,2150,2150,2150,2150,0
|
|
20240724,113300,153196660,2150,2150,2150,2150,0
|
|
20240724,113200,153196660,2150,2150,2150,2150,0
|
|
20240724,113100,153196660,2150,2150,2150,2150,0
|
|
20240724,113000,153196660,2150,2150,2150,2150,0
|
|
20240724,112900,153196660,2150,2150,2150,2150,93
|
|
20240724,112800,152996710,2150,2150,2150,2150,0
|
|
20240724,112700,152996710,2150,2150,2150,2150,0
|
|
20240724,112600,152996710,2150,2150,2150,2150,3
|
|
20240724,112500,152990260,2145,2145,2145,2145,0
|
|
20240724,112400,152990260,2145,2145,2145,2145,300
|
|
20240724,112300,152346760,2145,2145,2145,2145,0
|
|
20240724,112200,152346760,2145,2145,2145,2145,0
|
|
20240724,112100,152346760,2145,2145,2145,2145,163
|
|
20240724,112000,151997125,2155,2155,2155,2155,0
|
|
20240724,111900,151997125,2155,2155,2155,2155,0
|
|
20240724,111800,151997125,2155,2155,2155,2155,0
|
|
20240724,111700,151997125,2155,2155,2155,2155,0
|
|
20240724,111600,151997125,2155,2150,2155,2150,125
|
|
20240724,111500,151727910,2150,2150,2150,2150,4
|
|
20240724,111400,151719310,2155,2155,2155,2155,1
|
|
20240724,111300,151717155,2150,2150,2150,2150,1606
|
|
20240724,111200,148264255,2150,2150,2150,2150,0
|
|
20240724,111100,148264255,2150,2150,2150,2150,0
|
|
20240724,111000,148264255,2150,2150,2150,2150,0
|
|
20240724,110900,148264255,2150,2150,2150,2150,0
|
|
20240724,110800,148264255,2150,2150,2150,2150,0
|
|
20240724,110700,148264255,2150,2150,2150,2150,0
|
|
20240724,110600,148264255,2150,2150,2150,2150,2
|
|
20240724,110500,148259955,2150,2150,2150,2150,0
|
|
20240724,110400,148259955,2150,2150,2150,2150,10
|
|
20240724,110300,148238455,2155,2155,2155,2155,0
|
|
20240724,110200,148238455,2155,2155,2155,2155,0
|
|
20240724,110100,148238455,2155,2155,2155,2155,0
|
|
20240724,110000,148238455,2155,2155,2155,2155,0
|
|
20240724,105900,148238455,2155,2155,2155,2155,0
|
|
20240724,105800,148238455,2155,2155,2155,2155,0
|
|
20240724,105700,148238455,2155,2155,2155,2155,0
|
|
20240724,105600,148238455,2155,2155,2155,2155,0
|
|
20240724,105500,148238455,2155,2155,2155,2155,1
|
|
20240724,105400,148236300,2150,2150,2150,2150,355
|
|
20240724,105300,147473050,2155,2155,2155,2155,0
|
|
20240724,105200,147473050,2155,2145,2155,2145,7
|
|
20240724,105100,147458025,2150,2150,2150,2150,0
|
|
20240724,105000,147458025,2150,2150,2150,2150,2354
|
|
20240724,104900,142396925,2150,2150,2150,2150,1025
|
|
20240724,104800,140193175,2155,2155,2155,2155,10
|
|
20240724,104700,140171625,2155,2155,2155,2155,18
|
|
20240724,104600,140132835,2150,2150,2150,2150,0
|
|
20240724,104500,140132835,2150,2155,2155,2150,210
|
|
20240724,104400,139681285,2155,2155,2155,2155,0
|
|
20240724,104300,139681285,2155,2155,2155,2155,0
|
|
20240724,104200,139681285,2155,2155,2155,2155,0
|
|
20240724,104100,139681285,2155,2155,2155,2155,0
|
|
20240724,104000,139681285,2155,2155,2155,2155,0
|
|
20240724,103900,139681285,2155,2155,2155,2155,3
|
|
20240724,103800,139674820,2160,2160,2160,2160,0
|
|
20240724,103700,139674820,2160,2160,2160,2160,0
|
|
20240724,103600,139674820,2160,2160,2160,2160,1
|
|
20240724,103500,139672660,2150,2150,2150,2150,201
|
|
20240724,103400,139240510,2150,2150,2150,2150,200
|
|
20240724,103300,138810510,2160,2160,2160,2160,1
|
|
20240724,103200,138808350,2160,2160,2160,2160,0
|
|
20240724,103100,138808350,2160,2160,2160,2160,0
|
|
20240724,103000,138808350,2160,2160,2160,2160,0
|
|
20240724,102900,138808350,2160,2160,2160,2160,0
|
|
20240724,102800,138808350,2160,2160,2160,2160,1
|
|
20240724,102700,138806190,2150,2150,2150,2150,1520
|
|
20240724,102600,135538190,2160,2160,2160,2160,0
|
|
20240724,102500,135538190,2160,2160,2160,2160,100
|
|
20240724,102400,135322190,2160,2160,2160,2160,0
|
|
20240724,102300,135322190,2160,2160,2160,2160,30
|
|
20240724,102200,135257390,2160,2160,2160,2160,100
|
|
20240724,102100,135041390,2160,2160,2160,2160,0
|
|
20240724,102000,135041390,2160,2160,2160,2160,0
|
|
20240724,101900,135041390,2160,2160,2160,2160,0
|
|
20240724,101800,135041390,2160,2160,2160,2160,0
|
|
20240724,101700,135041390,2160,2160,2160,2160,0
|
|
20240724,101600,135041390,2160,2160,2160,2160,42
|
|
20240724,101500,134950670,2160,2160,2160,2160,0
|
|
20240724,101400,134950670,2160,2160,2160,2160,0
|
|
20240724,101300,134950670,2160,2155,2160,2155,6
|
|
20240724,101200,134937735,2155,2155,2155,2155,700
|
|
20240724,101100,133429235,2155,2155,2155,2150,2147
|
|
20240724,101000,128812485,2155,2155,2155,2155,1509
|
|
20240724,100900,125560590,2155,2155,2155,2155,0
|
|
20240724,100800,125560590,2155,2155,2155,2155,500
|
|
20240724,100700,124483090,2155,2155,2155,2155,0
|
|
20240724,100600,124483090,2155,2155,2155,2155,0
|
|
20240724,100500,124483090,2155,2155,2155,2155,10
|
|
20240724,100400,124461540,2155,2155,2155,2155,0
|
|
20240724,100300,124461540,2155,2155,2155,2155,0
|
|
20240724,100200,124461540,2155,2155,2155,2155,0
|
|
20240724,100100,124461540,2155,2155,2155,2155,0
|
|
20240724,100000,124461540,2155,2155,2155,2155,3
|
|
20240724,095900,124455075,2155,2155,2155,2155,1968
|
|
20240724,095800,120214035,2155,2155,2155,2155,2680
|
|
20240724,095700,114438635,2155,2150,2155,2150,128
|
|
20240724,095600,114163425,2150,2150,2150,2150,1
|
|
20240724,095500,114161275,2150,2150,2150,2150,100
|
|
20240724,095400,113946275,2150,2150,2150,2150,0
|
|
20240724,095300,113946275,2150,2150,2150,2150,0
|
|
20240724,095200,113946275,2150,2150,2150,2150,0
|
|
20240724,095100,113946275,2150,2150,2150,2150,0
|
|
20240724,095000,113946275,2150,2150,2150,2150,1
|
|
20240724,094900,113944125,2150,2150,2150,2150,42
|
|
20240724,094800,113853825,2155,2155,2155,2155,0
|
|
20240724,094700,113853825,2155,2155,2155,2155,2
|
|
20240724,094600,113849515,2150,2150,2150,2150,509
|
|
20240724,094500,112755165,2150,2145,2150,2145,5198
|
|
20240724,094400,101580455,2145,2145,2145,2145,10
|
|
20240724,094300,101559005,2145,2145,2145,2145,0
|
|
20240724,094200,101559005,2145,2145,2145,2145,0
|
|
20240724,094100,101559005,2145,2145,2145,2145,0
|
|
20240724,094000,101559005,2145,2140,2145,2140,400
|
|
20240724,093900,100702505,2140,2140,2145,2140,697
|
|
20240724,093800,99208465,2140,2140,2140,2140,500
|
|
20240724,093700,98138465,2140,2140,2140,2140,100
|
|
20240724,093600,97924465,2145,2140,2145,2140,201
|
|
20240724,093500,97494320,2145,2145,2145,2145,0
|
|
20240724,093400,97494320,2145,2140,2145,2130,6203
|
|
20240724,093300,84264970,2145,2145,2145,2145,10
|
|
20240724,093200,84243520,2145,2145,2145,2145,19
|
|
20240724,093100,84202765,2145,2145,2145,2145,490
|
|
20240724,093000,83151715,2140,2140,2140,2140,104
|
|
20240724,092900,82929155,2140,2140,2140,2140,50
|
|
20240724,092800,82822155,2135,2135,2135,2135,0
|
|
20240724,092700,82822155,2135,2140,2140,2135,1842
|
|
20240724,092600,78889030,2140,2140,2140,2135,1100
|
|
20240724,092500,76537530,2135,2135,2135,2135,0
|
|
20240724,092400,76537530,2135,2135,2135,2135,53
|
|
20240724,092300,76424375,2135,2135,2135,2135,5462
|
|
20240724,092200,64763005,2130,2130,2130,2130,0
|
|
20240724,092100,64763005,2130,2135,2135,2130,205
|
|
20240724,092000,64325340,2130,2140,2140,2130,2343
|
|
20240724,091900,59325950,2145,2145,2145,2130,8284
|
|
20240724,091800,41625055,2150,2150,2150,2150,0
|
|
20240724,091700,41625055,2150,2150,2150,2150,0
|
|
20240724,091600,41625055,2150,2150,2150,2150,0
|
|
20240724,091500,41625055,2150,2150,2150,2150,0
|
|
20240724,091400,41625055,2150,2150,2150,2150,5000
|
|
20240724,091300,30875055,2145,2145,2145,2145,0
|
|
20240724,091200,30875055,2145,2150,2150,2145,403
|
|
20240724,091100,30010340,2160,2160,2160,2160,505
|
|
20240724,091000,28919540,2160,2160,2160,2160,130
|
|
20240724,090900,28638740,2150,2150,2150,2150,0
|
|
20240724,090800,28638740,2150,2150,2150,2150,0
|
|
20240724,090700,28638740,2150,2150,2150,2150,0
|
|
20240724,090600,28638740,2150,2150,2165,2140,5616
|
|
20240724,090500,16602760,2150,2150,2150,2150,0
|
|
20240724,090400,16602760,2150,2150,2150,2150,100
|
|
20240724,090300,16387760,2150,2150,2150,2150,0
|
|
20240724,090200,16387760,2150,2150,2150,2150,4
|
|
20240724,090100,16379160,2150,2150,2150,2150,1192
|
|
20240724,090000,13816360,2150,2165,2165,2150,6391
|