611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190800,414410970,2070,2070,2070,2070,8217
|
|
20240723,190700,414410970,2070,2070,2070,2070,0
|
|
20240723,190600,414410970,2070,2070,2070,2070,0
|
|
20240723,190500,414410970,2070,2070,2070,2070,0
|
|
20240723,190400,414410970,2070,2070,2070,2070,0
|
|
20240723,190300,414410970,2070,2070,2070,2070,0
|
|
20240723,190200,414410970,2070,2070,2070,2070,0
|
|
20240723,190100,414410970,2070,2070,2070,2070,0
|
|
20240723,190000,414410970,2070,2070,2070,2070,0
|
|
20240723,185900,414410970,2070,2070,2070,2070,0
|
|
20240723,185800,414410970,2070,2070,2070,2070,0
|
|
20240723,185700,414410970,2070,2070,2070,2070,0
|
|
20240723,185600,414410970,2070,2070,2070,2070,0
|
|
20240723,185500,414410970,2070,2070,2070,2070,0
|
|
20240723,185400,414410970,2070,2070,2070,2070,0
|
|
20240723,185300,414410970,2070,2070,2070,2070,0
|
|
20240723,185200,414410970,2070,2070,2070,2070,0
|
|
20240723,185100,414410970,2070,2070,2070,2070,0
|
|
20240723,185000,414410970,2070,2070,2070,2070,0
|
|
20240723,184900,414410970,2070,2070,2070,2070,0
|
|
20240723,184800,414410970,2070,2070,2070,2070,0
|
|
20240723,184700,414410970,2070,2070,2070,2070,0
|
|
20240723,184600,414410970,2070,2070,2070,2070,0
|
|
20240723,184500,414410970,2070,2070,2070,2070,0
|
|
20240723,184400,414410970,2070,2070,2070,2070,0
|
|
20240723,184300,414410970,2070,2070,2070,2070,0
|
|
20240723,184200,414410970,2070,2070,2070,2070,0
|
|
20240723,184100,414410970,2070,2070,2070,2070,0
|
|
20240723,184000,414410970,2070,2070,2070,2070,0
|
|
20240723,183900,414410970,2070,2070,2070,2070,0
|
|
20240723,183800,414410970,2070,2070,2070,2070,8217
|
|
20240723,183700,414410970,2070,2070,2070,2070,0
|
|
20240723,183600,414410970,2070,2070,2070,2070,0
|
|
20240723,183500,414410970,2070,2070,2070,2070,0
|
|
20240723,183400,414410970,2070,2070,2070,2070,0
|
|
20240723,183300,414410970,2070,2070,2070,2070,0
|
|
20240723,183200,414410970,2070,2070,2070,2070,0
|
|
20240723,183100,414410970,2070,2070,2070,2070,0
|
|
20240723,183000,414410970,2070,2070,2070,2070,0
|
|
20240723,182900,414410970,2070,2070,2070,2070,0
|
|
20240723,182800,414410970,2070,2070,2070,2070,0
|
|
20240723,182700,414410970,2070,2070,2070,2070,0
|
|
20240723,182600,414410970,2070,2070,2070,2070,0
|
|
20240723,182500,414410970,2070,2070,2070,2070,0
|
|
20240723,182400,414410970,2070,2070,2070,2070,0
|
|
20240723,182300,414410970,2070,2070,2070,2070,0
|
|
20240723,182200,414410970,2070,2070,2070,2070,0
|
|
20240723,182100,414410970,2070,2070,2070,2070,0
|
|
20240723,182000,414410970,2070,2070,2070,2070,0
|
|
20240723,181900,414410970,2070,2070,2070,2070,0
|
|
20240723,181800,414410970,2070,2070,2070,2070,0
|
|
20240723,181700,414410970,2070,2070,2070,2070,0
|
|
20240723,181600,414410970,2070,2070,2070,2070,0
|
|
20240723,181500,414410970,2070,2070,2070,2070,0
|
|
20240723,181400,414410970,2070,2070,2070,2070,0
|
|
20240723,181300,414410970,2070,2070,2070,2070,0
|
|
20240723,181200,414410970,2070,2070,2070,2070,0
|
|
20240723,181100,414410970,2070,2070,2070,2070,0
|
|
20240723,181000,414410970,2070,2070,2070,2070,0
|
|
20240723,180900,414410970,2070,2070,2070,2070,0
|
|
20240723,180800,414410970,2070,2070,2070,2070,8217
|
|
20240723,180700,414410970,2070,2070,2070,2070,0
|
|
20240723,180600,414410970,2070,2070,2070,2070,0
|
|
20240723,180500,414410970,2070,2070,2070,2070,0
|
|
20240723,180400,414410970,2070,2070,2070,2070,0
|
|
20240723,180300,414410970,2070,2070,2070,2070,0
|
|
20240723,180200,414410970,2070,2070,2070,2070,0
|
|
20240723,180100,414410970,2070,2070,2070,2070,0
|
|
20240723,180000,414410970,2070,2070,2070,2070,0
|
|
20240723,175900,414410970,2070,2070,2070,2070,0
|
|
20240723,175800,414410970,2070,2070,2070,2070,0
|
|
20240723,175700,414410970,2070,2070,2070,2070,0
|
|
20240723,175600,414410970,2070,2070,2070,2070,0
|
|
20240723,175500,414410970,2070,2070,2070,2070,0
|
|
20240723,175400,414410970,2070,2070,2070,2070,0
|
|
20240723,175300,414410970,2070,2070,2070,2070,0
|
|
20240723,175200,414410970,2070,2070,2070,2070,0
|
|
20240723,175100,414410970,2070,2070,2070,2070,0
|
|
20240723,175000,414410970,2070,2070,2070,2070,0
|
|
20240723,174900,414410970,2070,2070,2070,2070,0
|
|
20240723,174800,414410970,2070,2070,2070,2070,0
|
|
20240723,174700,414410970,2070,2070,2070,2070,0
|
|
20240723,174600,414410970,2070,2070,2070,2070,0
|
|
20240723,174500,414410970,2070,2070,2070,2070,0
|
|
20240723,174400,414410970,2070,2070,2070,2070,0
|
|
20240723,174300,414410970,2070,2070,2070,2070,0
|
|
20240723,174200,414410970,2070,2070,2070,2070,0
|
|
20240723,174100,414410970,2070,2070,2070,2070,0
|
|
20240723,174000,414410970,2070,2070,2070,2070,0
|
|
20240723,173900,414410970,2070,2070,2070,2070,0
|
|
20240723,173800,414410970,2070,2070,2070,2070,8217
|
|
20240723,173700,414410970,2070,2070,2070,2070,0
|
|
20240723,173600,414410970,2070,2070,2070,2070,0
|
|
20240723,173500,414410970,2070,2070,2070,2070,0
|
|
20240723,173400,414410970,2070,2070,2070,2070,0
|
|
20240723,173300,414410970,2070,2070,2070,2070,0
|
|
20240723,173200,414410970,2070,2070,2070,2070,0
|
|
20240723,173100,414410970,2070,2070,2070,2070,0
|
|
20240723,173000,414410970,2070,2070,2070,2070,0
|
|
20240723,172900,414410970,2070,2070,2070,2070,0
|
|
20240723,172800,414410970,2070,2070,2070,2070,0
|
|
20240723,172700,414410970,2070,2070,2070,2070,0
|
|
20240723,172600,414410970,2070,2070,2070,2070,0
|
|
20240723,172500,414410970,2070,2070,2070,2070,0
|
|
20240723,172400,414410970,2070,2070,2070,2070,0
|
|
20240723,172300,414410970,2070,2070,2070,2070,0
|
|
20240723,172200,414410970,2070,2070,2070,2070,0
|
|
20240723,172100,414410970,2070,2070,2070,2070,0
|
|
20240723,172000,414410970,2070,2070,2070,2070,0
|
|
20240723,171900,414410970,2070,2070,2070,2070,0
|
|
20240723,171800,414410970,2070,2070,2070,2070,0
|
|
20240723,171700,414410970,2070,2070,2070,2070,0
|
|
20240723,171600,414410970,2070,2070,2070,2070,0
|
|
20240723,171500,414410970,2070,2070,2070,2070,0
|
|
20240723,171400,414410970,2070,2070,2070,2070,0
|
|
20240723,171300,414410970,2070,2070,2070,2070,0
|
|
20240723,171200,414410970,2070,2070,2070,2070,0
|
|
20240723,171100,414410970,2070,2070,2070,2070,0
|
|
20240723,171000,414410970,2070,2070,2070,2070,0
|
|
20240723,170900,414410970,2070,2070,2070,2070,0
|
|
20240723,170800,414410970,2070,2070,2070,2070,8217
|
|
20240723,170700,414410970,2070,2070,2070,2070,0
|
|
20240723,170600,414410970,2070,2070,2070,2070,0
|
|
20240723,170500,414410970,2070,2070,2070,2070,0
|
|
20240723,170400,414410970,2070,2070,2070,2070,0
|
|
20240723,170300,414410970,2070,2070,2070,2070,0
|
|
20240723,170200,414410970,2070,2070,2070,2070,0
|
|
20240723,170100,414410970,2070,2070,2070,2070,0
|
|
20240723,170000,414410970,2070,2070,2070,2070,0
|
|
20240723,165900,414410970,2070,2070,2070,2070,0
|
|
20240723,165800,414410970,2070,2070,2070,2070,0
|
|
20240723,165700,414410970,2070,2070,2070,2070,0
|
|
20240723,165600,414410970,2070,2070,2070,2070,0
|
|
20240723,165500,414410970,2070,2070,2070,2070,0
|
|
20240723,165400,414410970,2070,2070,2070,2070,0
|
|
20240723,165300,414410970,2070,2070,2070,2070,0
|
|
20240723,165200,414410970,2070,2070,2070,2070,0
|
|
20240723,165100,414410970,2070,2070,2070,2070,0
|
|
20240723,165000,414410970,2070,2070,2070,2070,0
|
|
20240723,164900,414410970,2070,2070,2070,2070,0
|
|
20240723,164800,414410970,2070,2070,2070,2070,0
|
|
20240723,164700,414410970,2070,2070,2070,2070,0
|
|
20240723,164600,414410970,2070,2070,2070,2070,0
|
|
20240723,164500,414410970,2070,2070,2070,2070,0
|
|
20240723,164400,414410970,2070,2070,2070,2070,0
|
|
20240723,164300,414410970,2070,2070,2070,2070,0
|
|
20240723,164200,414410970,2070,2070,2070,2070,0
|
|
20240723,164100,414410970,2070,2070,2070,2070,0
|
|
20240723,164000,414410970,2070,2070,2070,2070,0
|
|
20240723,163900,414410970,2070,2070,2070,2070,0
|
|
20240723,163800,414410970,2070,2070,2070,2070,8217
|
|
20240723,163700,414410970,2070,2070,2070,2070,0
|
|
20240723,163600,414410970,2070,2070,2070,2070,0
|
|
20240723,163500,414410970,2070,2070,2070,2070,0
|
|
20240723,163400,414410970,2070,2070,2070,2070,0
|
|
20240723,163300,414410970,2070,2070,2070,2070,0
|
|
20240723,163200,414410970,2070,2070,2070,2070,0
|
|
20240723,163100,414410970,2070,2070,2070,2070,0
|
|
20240723,163000,414410970,2070,2070,2070,2070,0
|
|
20240723,162900,414410970,2070,2070,2070,2070,0
|
|
20240723,162800,414410970,2070,2070,2070,2070,0
|
|
20240723,162700,414410970,2070,2070,2070,2070,0
|
|
20240723,162600,414410970,2070,2070,2070,2070,0
|
|
20240723,162500,414410970,2070,2070,2070,2070,0
|
|
20240723,162400,414410970,2070,2070,2070,2070,0
|
|
20240723,162300,414410970,2070,2070,2070,2070,0
|
|
20240723,162200,414410970,2070,2070,2070,2070,0
|
|
20240723,162100,414410970,2070,2070,2070,2070,0
|
|
20240723,162000,414410970,2070,2070,2070,2070,0
|
|
20240723,161900,414410970,2070,2070,2070,2070,0
|
|
20240723,161800,414410970,2070,2070,2070,2070,0
|
|
20240723,161700,414410970,2070,2070,2070,2070,0
|
|
20240723,161600,414410970,2070,2070,2070,2070,0
|
|
20240723,161500,414410970,2070,2070,2070,2070,0
|
|
20240723,161400,414410970,2070,2070,2070,2070,0
|
|
20240723,161300,414410970,2070,2070,2070,2070,0
|
|
20240723,161200,414410970,2070,2070,2070,2070,0
|
|
20240723,161100,414410970,2070,2070,2070,2070,0
|
|
20240723,161000,414410970,2070,2070,2070,2070,0
|
|
20240723,160900,414410970,2070,2070,2070,2070,0
|
|
20240723,160800,414410970,2070,2070,2070,2070,8217
|
|
20240723,160700,414410970,2070,2070,2070,2070,0
|
|
20240723,160600,414410970,2070,2070,2070,2070,0
|
|
20240723,160500,414410970,2070,2070,2070,2070,0
|
|
20240723,160400,414410970,2070,2070,2070,2070,0
|
|
20240723,160300,414410970,2070,2070,2070,2070,0
|
|
20240723,160200,414410970,2070,2070,2070,2070,0
|
|
20240723,160100,414410970,2070,2070,2070,2070,0
|
|
20240723,160000,414410970,2070,2070,2070,2070,0
|
|
20240723,155900,414410970,2070,2070,2070,2070,0
|
|
20240723,155800,414410970,2070,2070,2070,2070,0
|
|
20240723,155700,414410970,2070,2070,2070,2070,0
|
|
20240723,155600,414410970,2070,2070,2070,2070,0
|
|
20240723,155500,414410970,2070,2070,2070,2070,0
|
|
20240723,155400,414410970,2070,2070,2070,2070,0
|
|
20240723,155300,414410970,2070,2070,2070,2070,0
|
|
20240723,155200,414410970,2070,2070,2070,2070,0
|
|
20240723,155100,414410970,2070,2070,2070,2070,0
|
|
20240723,155000,414410970,2070,2070,2070,2070,0
|
|
20240723,154900,414410970,2070,2070,2070,2070,0
|
|
20240723,154800,414410970,2070,2070,2070,2070,0
|
|
20240723,154700,414410970,2070,2070,2070,2070,0
|
|
20240723,154600,414410970,2070,2070,2070,2070,0
|
|
20240723,154500,414410970,2070,2070,2070,2070,0
|
|
20240723,154400,414410970,2070,2070,2070,2070,0
|
|
20240723,154300,414410970,2070,2070,2070,2070,0
|
|
20240723,154200,414410970,2070,2070,2070,2070,0
|
|
20240723,154100,414410970,2070,2070,2070,2070,0
|
|
20240723,154000,414410970,2070,2070,2070,2070,0
|
|
20240723,153900,414410970,2070,2070,2070,2070,0
|
|
20240723,153800,414410970,2070,2070,2070,2070,8217
|
|
20240723,153700,414410970,2070,2070,2070,2070,0
|
|
20240723,153600,414410970,2070,2070,2070,2070,0
|
|
20240723,153500,414410970,2070,2070,2070,2070,0
|
|
20240723,153400,414410970,2070,2070,2070,2070,0
|
|
20240723,153300,414410970,2070,2070,2070,2070,0
|
|
20240723,153200,414410970,2070,2070,2070,2070,0
|
|
20240723,153100,414410970,2070,2070,2070,2070,0
|
|
20240723,153000,414410970,2070,2070,2070,2070,8217
|
|
20240723,152900,397401780,2075,2075,2075,2075,0
|
|
20240723,152800,397401780,2075,2075,2075,2075,0
|
|
20240723,152700,397401780,2075,2075,2075,2075,0
|
|
20240723,152600,397401780,2075,2075,2075,2075,0
|
|
20240723,152500,397401780,2075,2075,2075,2075,0
|
|
20240723,152400,397401780,2075,2075,2075,2075,0
|
|
20240723,152300,397401780,2075,2075,2075,2075,0
|
|
20240723,152200,397401780,2075,2075,2075,2075,0
|
|
20240723,152100,397401780,2075,2075,2075,2075,0
|
|
20240723,152000,397401780,2075,2075,2075,2075,0
|
|
20240723,151900,397401780,2075,2075,2080,2075,1122
|
|
20240723,151800,395073570,2080,2075,2080,2075,843
|
|
20240723,151700,393321700,2080,2085,2085,2080,1764
|
|
20240723,151600,389652575,2080,2080,2080,2080,1496
|
|
20240723,151500,386540895,2080,2080,2085,2080,289
|
|
20240723,151400,385939770,2080,2080,2080,2080,1260
|
|
20240723,151300,383318970,2080,2085,2085,2080,1125
|
|
20240723,151200,380977055,2085,2085,2085,2085,24
|
|
20240723,151100,380927015,2085,2080,2085,2080,455
|
|
20240723,151000,379979905,2080,2080,2080,2080,76
|
|
20240723,150900,379821825,2080,2080,2080,2080,10
|
|
20240723,150800,379801025,2080,2080,2080,2075,166
|
|
20240723,150700,379455795,2080,2080,2080,2080,399
|
|
20240723,150600,378625875,2085,2085,2085,2085,0
|
|
20240723,150500,378625875,2085,2085,2085,2080,657
|
|
20240723,150400,377258100,2090,2090,2090,2090,0
|
|
20240723,150300,377258100,2090,2090,2090,2090,501
|
|
20240723,150200,376211010,2085,2085,2085,2085,1
|
|
20240723,150100,376208925,2090,2090,2090,2090,4
|
|
20240723,150000,376200565,2090,2090,2090,2090,1359
|
|
20240723,145900,373360255,2090,2090,2090,2090,181
|
|
20240723,145800,372981965,2090,2090,2090,2090,1
|
|
20240723,145700,372979875,2090,2090,2090,2085,42
|
|
20240723,145600,372892145,2090,2090,2090,2090,16
|
|
20240723,145500,372858705,2095,2090,2095,2090,26
|
|
20240723,145400,372804350,2090,2090,2090,2090,114
|
|
20240723,145300,372566090,2095,2095,2095,2085,7
|
|
20240723,145200,372551440,2095,2090,2095,2090,17
|
|
20240723,145100,372515900,2090,2090,2090,2090,0
|
|
20240723,145000,372515900,2090,2090,2090,2090,100
|
|
20240723,144900,372306900,2095,2095,2095,2095,0
|
|
20240723,144800,372306900,2095,2095,2095,2095,1
|
|
20240723,144700,372304805,2090,2090,2090,2090,26
|
|
20240723,144600,372250465,2085,2085,2095,2085,302
|
|
20240723,144500,371620775,2095,2095,2095,2095,0
|
|
20240723,144400,371620775,2095,2095,2095,2095,0
|
|
20240723,144300,371620775,2095,2090,2095,2090,51
|
|
20240723,144200,371514180,2095,2095,2095,2095,0
|
|
20240723,144100,371514180,2095,2095,2095,2095,0
|
|
20240723,144000,371514180,2095,2090,2095,2090,101
|
|
20240723,143900,371303085,2095,2095,2095,2090,103
|
|
20240723,143800,371087800,2090,2090,2090,2090,500
|
|
20240723,143700,370042800,2090,2090,2090,2090,10
|
|
20240723,143600,370021900,2090,2090,2090,2090,0
|
|
20240723,143500,370021900,2090,2090,2090,2090,1
|
|
20240723,143400,370019810,2085,2085,2085,2085,10
|
|
20240723,143300,369998960,2090,2090,2090,2090,600
|
|
20240723,143200,368744960,2090,2085,2090,2080,2540
|
|
20240723,143100,363455065,2100,2095,2100,2095,89
|
|
20240723,143000,363268175,2100,2100,2100,2100,0
|
|
20240723,142900,363268175,2100,2100,2100,2100,0
|
|
20240723,142800,363268175,2100,2100,2100,2100,500
|
|
20240723,142700,362218175,2100,2100,2100,2100,0
|
|
20240723,142600,362218175,2100,2100,2100,2100,600
|
|
20240723,142500,360958175,2105,2085,2105,2085,7
|
|
20240723,142400,360943540,2105,2100,2105,2100,7
|
|
20240723,142300,360928835,2105,2105,2105,2105,30
|
|
20240723,142200,360865685,2105,2105,2105,2105,0
|
|
20240723,142100,360865685,2105,2095,2105,2095,5
|
|
20240723,142000,360855200,2100,2095,2100,2095,18300
|
|
20240723,141900,322425205,2100,2100,2100,2100,2
|
|
20240723,141800,322421005,2100,2110,2110,2100,3718
|
|
20240723,141700,314609180,2110,2110,2110,2110,170
|
|
20240723,141600,314250480,2110,2105,2110,2105,518
|
|
20240723,141500,313160085,2110,2110,2110,2100,172
|
|
20240723,141400,312798045,2110,2090,2110,2090,4929
|
|
20240723,141300,302464745,2090,2085,2090,2085,608
|
|
20240723,141200,301197060,2075,2075,2075,2075,100
|
|
20240723,141100,300989560,2080,2080,2080,2080,12189
|
|
20240723,141000,275636440,2075,2075,2075,2075,1000
|
|
20240723,140900,273561440,2075,2075,2075,2075,288
|
|
20240723,140800,272963840,2075,2075,2080,2075,2248
|
|
20240723,140700,268299235,2075,2080,2080,2075,101
|
|
20240723,140600,268089655,2075,2075,2080,2075,787
|
|
20240723,140500,266456625,2075,2075,2075,2070,125
|
|
20240723,140400,266197260,2075,2075,2075,2075,0
|
|
20240723,140300,266197260,2075,2075,2075,2075,46
|
|
20240723,140200,266101810,2070,2070,2070,2070,15
|
|
20240723,140100,266070760,2070,2070,2070,2070,0
|
|
20240723,140000,266070760,2070,2070,2070,2070,508
|
|
20240723,135900,265019200,2075,2075,2075,2075,0
|
|
20240723,135800,265019200,2075,2075,2075,2075,0
|
|
20240723,135700,265019200,2075,2075,2075,2075,0
|
|
20240723,135600,265019200,2075,2070,2075,2070,1927
|
|
20240723,135500,261030305,2070,2070,2070,2070,4048
|
|
20240723,135400,252650945,2070,2070,2070,2070,20
|
|
20240723,135300,252609545,2070,2070,2070,2070,2
|
|
20240723,135200,252605405,2065,2070,2070,2065,14
|
|
20240723,135100,252576490,2065,2065,2065,2065,0
|
|
20240723,135000,252576490,2065,2070,2070,2065,14
|
|
20240723,134900,252547535,2070,2070,2070,2070,0
|
|
20240723,134800,252547535,2070,2070,2070,2070,0
|
|
20240723,134700,252547535,2070,2070,2070,2070,0
|
|
20240723,134600,252547535,2070,2065,2070,2065,21
|
|
20240723,134500,252504165,2070,2070,2070,2070,1
|
|
20240723,134400,252502095,2065,2065,2065,2065,5
|
|
20240723,134300,252491770,2070,2070,2070,2070,4
|
|
20240723,134200,252483490,2070,2070,2070,2070,0
|
|
20240723,134100,252483490,2070,2070,2070,2070,0
|
|
20240723,134000,252483490,2070,2070,2070,2070,15
|
|
20240723,133900,252452440,2070,2070,2070,2070,5
|
|
20240723,133800,252442090,2065,2065,2065,2065,0
|
|
20240723,133700,252442090,2065,2065,2065,2065,0
|
|
20240723,133600,252442090,2065,2065,2065,2065,25
|
|
20240723,133500,252390465,2070,2070,2070,2070,0
|
|
20240723,133400,252390465,2070,2065,2070,2065,2
|
|
20240723,133300,252386330,2065,2065,2065,2065,0
|
|
20240723,133200,252386330,2065,2065,2065,2065,0
|
|
20240723,133100,252386330,2065,2065,2065,2065,50
|
|
20240723,133000,252283080,2065,2065,2065,2065,0
|
|
20240723,132900,252283080,2065,2065,2065,2065,0
|
|
20240723,132800,252283080,2065,2070,2070,2065,282
|
|
20240723,132700,251700730,2075,2075,2075,2075,1079
|
|
20240723,132600,249461805,2075,2075,2075,2075,0
|
|
20240723,132500,249461805,2075,2075,2075,2075,1
|
|
20240723,132400,249459730,2075,2075,2075,2075,0
|
|
20240723,132300,249459730,2075,2075,2075,2075,0
|
|
20240723,132200,249459730,2075,2075,2075,2075,1
|
|
20240723,132100,249457655,2065,2065,2065,2065,157
|
|
20240723,132000,249133450,2065,2065,2065,2065,0
|
|
20240723,131900,249133450,2065,2070,2070,2065,1500
|
|
20240723,131800,246035280,2075,2075,2075,2075,5
|
|
20240723,131700,246024905,2075,2075,2075,2075,0
|
|
20240723,131600,246024905,2075,2075,2075,2075,5
|
|
20240723,131500,246014530,2070,2070,2070,2070,0
|
|
20240723,131400,246014530,2070,2070,2070,2070,1
|
|
20240723,131300,246012460,2075,2075,2075,2075,31
|
|
20240723,131200,245948135,2075,2075,2075,2075,10
|
|
20240723,131100,245927385,2070,2070,2070,2070,0
|
|
20240723,131000,245927385,2070,2070,2070,2070,3792
|
|
20240723,130900,238077945,2065,2075,2075,2065,2103
|
|
20240723,130800,233734015,2080,2075,2080,2075,8
|
|
20240723,130700,233717390,2080,2075,2080,2075,2
|
|
20240723,130600,233713235,2075,2075,2075,2075,2
|
|
20240723,130500,233709085,2075,2070,2075,2070,4352
|
|
20240723,130400,224700415,2080,2075,2080,2075,2
|
|
20240723,130300,224696260,2070,2070,2070,2070,3
|
|
20240723,130200,224690050,2075,2075,2075,2075,0
|
|
20240723,130100,224690050,2075,2075,2075,2075,0
|
|
20240723,130000,224690050,2075,2070,2075,2070,6
|
|
20240723,125900,224677615,2075,2075,2075,2075,0
|
|
20240723,125800,224677615,2075,2075,2075,2075,1
|
|
20240723,125700,224675540,2070,2070,2070,2070,1
|
|
20240723,125600,224673470,2075,2075,2075,2075,21
|
|
20240723,125500,224629895,2075,2075,2075,2075,1
|
|
20240723,125400,224627820,2070,2070,2070,2070,2665
|
|
20240723,125300,219111270,2070,2070,2070,2070,0
|
|
20240723,125200,219111270,2070,2070,2070,2070,412
|
|
20240723,125100,218258430,2070,2070,2070,2070,1300
|
|
20240723,125000,215567430,2070,2070,2070,2070,0
|
|
20240723,124900,215567430,2070,2070,2070,2070,0
|
|
20240723,124800,215567430,2070,2075,2075,2070,1038
|
|
20240723,124700,213413770,2070,2070,2070,2070,0
|
|
20240723,124600,213413770,2070,2070,2070,2070,500
|
|
20240723,124500,212378770,2070,2070,2070,2070,1782
|
|
20240723,124400,208690030,2070,2070,2070,2070,0
|
|
20240723,124300,208690030,2070,2070,2070,2070,0
|
|
20240723,124200,208690030,2070,2070,2070,2070,0
|
|
20240723,124100,208690030,2070,2070,2070,2070,252
|
|
20240723,124000,208168390,2075,2075,2075,2075,1
|
|
20240723,123900,208166315,2075,2075,2075,2075,0
|
|
20240723,123800,208166315,2075,2075,2075,2075,0
|
|
20240723,123700,208166315,2075,2075,2075,2075,0
|
|
20240723,123600,208166315,2075,2075,2075,2075,303
|
|
20240723,123500,207537590,2075,2075,2075,2075,0
|
|
20240723,123400,207537590,2075,2075,2075,2075,0
|
|
20240723,123300,207537590,2075,2070,2075,2070,504
|
|
20240723,123200,206493310,2075,2075,2075,2075,0
|
|
20240723,123100,206493310,2075,2075,2075,2075,0
|
|
20240723,123000,206493310,2075,2075,2075,2075,0
|
|
20240723,122900,206493310,2075,2075,2075,2075,3
|
|
20240723,122800,206487085,2075,2075,2075,2075,0
|
|
20240723,122700,206487085,2075,2075,2075,2075,9
|
|
20240723,122600,206468410,2075,2070,2075,2070,485
|
|
20240723,122500,205464455,2075,2075,2075,2075,0
|
|
20240723,122400,205464455,2075,2075,2075,2075,7
|
|
20240723,122300,205449930,2075,2075,2075,2075,0
|
|
20240723,122200,205449930,2075,2070,2075,2070,500
|
|
20240723,122100,204414925,2070,2070,2070,2070,1000
|
|
20240723,122000,202344925,2075,2075,2075,2075,0
|
|
20240723,121900,202344925,2075,2075,2075,2075,0
|
|
20240723,121800,202344925,2075,2075,2075,2075,0
|
|
20240723,121700,202344925,2075,2075,2075,2075,0
|
|
20240723,121600,202344925,2075,2075,2075,2075,0
|
|
20240723,121500,202344925,2075,2075,2075,2075,1
|
|
20240723,121400,202342850,2075,2075,2075,2075,7
|
|
20240723,121300,202328325,2075,2075,2075,2075,6
|
|
20240723,121200,202315875,2080,2080,2080,2080,77
|
|
20240723,121100,202155715,2080,2080,2080,2080,0
|
|
20240723,121000,202155715,2080,2080,2080,2080,0
|
|
20240723,120900,202155715,2080,2080,2080,2080,0
|
|
20240723,120800,202155715,2080,2080,2080,2080,15
|
|
20240723,120700,202124515,2080,2080,2080,2080,35
|
|
20240723,120600,202051715,2080,2080,2080,2080,6
|
|
20240723,120500,202039235,2080,2080,2080,2080,3
|
|
20240723,120400,202032995,2080,2080,2080,2080,51
|
|
20240723,120300,201926915,2085,2080,2085,2080,1897
|
|
20240723,120200,197980710,2080,2080,2080,2080,20
|
|
20240723,120100,197939110,2075,2075,2075,2075,1
|
|
20240723,120000,197937035,2075,2070,2075,2070,5606
|
|
20240723,115900,186324860,2070,2070,2070,2070,1
|
|
20240723,115800,186322790,2065,2065,2065,2065,0
|
|
20240723,115700,186322790,2065,2065,2065,2065,0
|
|
20240723,115600,186322790,2065,2065,2065,2065,0
|
|
20240723,115500,186322790,2065,2065,2065,2065,0
|
|
20240723,115400,186322790,2065,2065,2065,2065,16
|
|
20240723,115300,186289750,2070,2070,2070,2070,0
|
|
20240723,115200,186289750,2070,2070,2070,2070,0
|
|
20240723,115100,186289750,2070,2070,2070,2070,0
|
|
20240723,115000,186289750,2070,2070,2070,2070,0
|
|
20240723,114900,186289750,2070,2070,2070,2070,400
|
|
20240723,114800,185461750,2070,2070,2070,2070,0
|
|
20240723,114700,185461750,2070,2070,2070,2070,1
|
|
20240723,114600,185459680,2065,2065,2065,2065,0
|
|
20240723,114500,185459680,2065,2065,2065,2065,0
|
|
20240723,114400,185459680,2065,2065,2065,2065,435
|
|
20240723,114300,184561405,2065,2065,2065,2065,0
|
|
20240723,114200,184561405,2065,2065,2065,2065,0
|
|
20240723,114100,184561405,2065,2065,2065,2065,0
|
|
20240723,114000,184561405,2065,2065,2065,2065,288
|
|
20240723,113900,183966685,2060,2060,2060,2060,4
|
|
20240723,113800,183958445,2060,2065,2065,2060,490
|
|
20240723,113700,182949000,2060,2060,2060,2060,150
|
|
20240723,113600,182640000,2065,2065,2065,2065,0
|
|
20240723,113500,182640000,2065,2065,2065,2065,2
|
|
20240723,113400,182635870,2065,2065,2065,2065,0
|
|
20240723,113300,182635870,2065,2065,2065,2065,0
|
|
20240723,113200,182635870,2065,2065,2065,2065,0
|
|
20240723,113100,182635870,2065,2065,2065,2065,195
|
|
20240723,113000,182233195,2065,2065,2065,2065,4
|
|
20240723,112900,182224935,2060,2060,2060,2060,205
|
|
20240723,112800,181802635,2060,2060,2060,2060,0
|
|
20240723,112700,181802635,2060,2060,2060,2060,0
|
|
20240723,112600,181802635,2060,2060,2060,2060,0
|
|
20240723,112500,181802635,2060,2060,2060,2060,1
|
|
20240723,112400,181800575,2065,2065,2065,2065,92
|
|
20240723,112300,181610595,2065,2065,2065,2065,29
|
|
20240723,112200,181550710,2065,2065,2065,2065,10
|
|
20240723,112100,181530060,2070,2070,2070,2070,0
|
|
20240723,112000,181530060,2070,2070,2070,2070,9
|
|
20240723,111900,181511430,2070,2070,2070,2070,1
|
|
20240723,111800,181509360,2060,2060,2060,2060,0
|
|
20240723,111700,181509360,2060,2060,2060,2060,48
|
|
20240723,111600,181410480,2065,2065,2065,2065,667
|
|
20240723,111500,180033125,2065,2065,2065,2065,0
|
|
20240723,111400,180033125,2065,2065,2065,2065,2334
|
|
20240723,111300,175213415,2060,2060,2060,2060,0
|
|
20240723,111200,175213415,2060,2060,2060,2060,100
|
|
20240723,111100,175007415,2060,2060,2060,2060,0
|
|
20240723,111000,175007415,2060,2060,2060,2060,633
|
|
20240723,110900,173703435,2060,2060,2060,2060,250
|
|
20240723,110800,173188435,2060,2060,2060,2060,1000
|
|
20240723,110700,171128435,2065,2065,2065,2065,0
|
|
20240723,110600,171128435,2065,2065,2065,2065,23
|
|
20240723,110500,171080940,2065,2065,2065,2065,0
|
|
20240723,110400,171080940,2065,2065,2065,2065,1
|
|
20240723,110300,171078875,2060,2060,2060,2060,601
|
|
20240723,110200,169840815,2060,2065,2065,2060,1014
|
|
20240723,110100,167751970,2060,2060,2060,2060,100
|
|
20240723,110000,167545970,2065,2065,2065,2065,2
|
|
20240723,105900,167541840,2065,2065,2065,2065,4
|
|
20240723,105800,167533580,2060,2060,2060,2060,0
|
|
20240723,105700,167533580,2060,2060,2060,2060,500
|
|
20240723,105600,166503580,2065,2065,2065,2060,101
|
|
20240723,105500,166295265,2065,2065,2065,2065,0
|
|
20240723,105400,166295265,2065,2065,2065,2065,0
|
|
20240723,105300,166295265,2065,2065,2065,2065,2
|
|
20240723,105200,166291135,2060,2060,2060,2060,10
|
|
20240723,105100,166270535,2060,2060,2060,2060,442
|
|
20240723,105000,165360015,2060,2060,2060,2060,107
|
|
20240723,104900,165139595,2060,2060,2060,2060,0
|
|
20240723,104800,165139595,2060,2060,2060,2060,0
|
|
20240723,104700,165139595,2060,2060,2060,2060,508
|
|
20240723,104600,164093115,2060,2055,2060,2055,75
|
|
20240723,104500,163938940,2060,2060,2060,2060,0
|
|
20240723,104400,163938940,2060,2060,2060,2060,6
|
|
20240723,104300,163926580,2060,2055,2060,2055,6
|
|
20240723,104200,163914245,2060,2060,2060,2060,3836
|
|
20240723,104100,156012085,2060,2060,2060,2060,0
|
|
20240723,104000,156012085,2060,2060,2060,2060,2509
|
|
20240723,103900,150843545,2060,2060,2060,2060,0
|
|
20240723,103800,150843545,2060,2060,2060,2060,844
|
|
20240723,103700,149104905,2060,2060,2060,2060,100
|
|
20240723,103600,148898905,2060,2060,2060,2060,0
|
|
20240723,103500,148898905,2060,2060,2060,2060,0
|
|
20240723,103400,148898905,2060,2060,2060,2060,270
|
|
20240723,103300,148342705,2060,2060,2060,2060,0
|
|
20240723,103200,148342705,2060,2060,2060,2060,0
|
|
20240723,103100,148342705,2060,2060,2060,2060,100
|
|
20240723,103000,148136705,2060,2060,2060,2060,100
|
|
20240723,102900,147930705,2060,2060,2060,2060,1
|
|
20240723,102800,147928645,2060,2060,2060,2060,229
|
|
20240723,102700,147456905,2065,2065,2065,2065,494
|
|
20240723,102600,146436795,2060,2060,2060,2060,0
|
|
20240723,102500,146436795,2060,2060,2060,2060,100
|
|
20240723,102400,146230795,2060,2060,2060,2060,3578
|
|
20240723,102300,138860115,2060,2060,2060,2060,5
|
|
20240723,102200,138849815,2060,2060,2060,2060,10
|
|
20240723,102100,138829215,2060,2055,2060,2055,503
|
|
20240723,102000,137793050,2060,2060,2060,2060,0
|
|
20240723,101900,137793050,2060,2060,2060,2060,985
|
|
20240723,101800,135763950,2060,2060,2060,2060,100
|
|
20240723,101700,135557950,2060,2060,2060,2060,0
|
|
20240723,101600,135557950,2060,2060,2060,2060,3
|
|
20240723,101500,135551770,2055,2055,2055,2055,5
|
|
20240723,101400,135541495,2060,2060,2060,2060,5
|
|
20240723,101300,135531195,2060,2055,2060,2055,8
|
|
20240723,101200,135514725,2060,2060,2060,2060,557
|
|
20240723,101100,134367305,2060,2060,2060,2060,751
|
|
20240723,101000,132820245,2060,2060,2060,2060,695
|
|
20240723,100900,131388545,2055,2060,2060,2055,1516
|
|
20240723,100800,128268165,2060,2060,2060,2060,5312
|
|
20240723,100700,117325445,2060,2060,2060,2060,2955
|
|
20240723,100600,111238145,2065,2065,2065,2065,0
|
|
20240723,100500,111238145,2065,2065,2065,2065,1
|
|
20240723,100400,111236080,2065,2060,2065,2060,6669
|
|
20240723,100300,97497925,2065,2065,2065,2065,50
|
|
20240723,100200,97394675,2065,2065,2065,2065,5
|
|
20240723,100100,97384350,2060,2060,2060,2060,85
|
|
20240723,100000,97209250,2060,2060,2060,2060,692
|
|
20240723,095900,95783730,2070,2070,2070,2070,0
|
|
20240723,095800,95783730,2070,2060,2070,2060,8
|
|
20240723,095700,95767180,2065,2065,2065,2065,5152
|
|
20240723,095600,85128300,2065,2065,2065,2065,50
|
|
20240723,095500,85025050,2070,2070,2070,2070,6
|
|
20240723,095400,85012630,2065,2060,2065,2060,521
|
|
20240723,095300,83939265,2070,2070,2070,2070,100
|
|
20240723,095200,83732265,2070,2070,2070,2070,167
|
|
20240723,095100,83386575,2070,2070,2070,2065,4
|
|
20240723,095000,83378300,2070,2070,2070,2070,4
|
|
20240723,094900,83370020,2070,2070,2070,2070,4
|
|
20240723,094800,83361740,2070,2070,2070,2070,0
|
|
20240723,094700,83361740,2070,2070,2070,2070,0
|
|
20240723,094600,83361740,2070,2070,2070,2060,804
|
|
20240723,094500,81705460,2060,2065,2070,2060,628
|
|
20240723,094400,80411660,2070,2070,2075,2060,4001
|
|
20240723,094300,72147755,2070,2070,2070,2070,22
|
|
20240723,094200,72102215,2070,2070,2070,2070,10
|
|
20240723,094100,72081515,2070,2070,2070,2070,74
|
|
20240723,094000,71928335,2070,2070,2070,2070,229
|
|
20240723,093900,71454305,2070,2070,2070,2070,201
|
|
20240723,093800,71038235,2070,2070,2070,2070,32
|
|
20240723,093700,70971995,2070,2080,2080,2070,102
|
|
20240723,093600,70760835,2080,2075,2080,2075,16
|
|
20240723,093500,70727605,2080,2070,2080,2070,1564
|
|
20240723,093400,67475485,2070,2070,2070,2070,0
|
|
20240723,093300,67475485,2070,2070,2070,2070,222
|
|
20240723,093200,67015945,2075,2075,2075,2075,0
|
|
20240723,093100,67015945,2075,2080,2085,2075,473
|
|
20240723,093000,66034425,2075,2075,2075,2075,72
|
|
20240723,092900,65885025,2085,2085,2085,2085,1
|
|
20240723,092800,65882940,2085,2075,2085,2075,130
|
|
20240723,092700,65612890,2075,2080,2080,2075,5000
|
|
20240723,092600,55228765,2085,2085,2085,2085,1000
|
|
20240723,092500,53143765,2085,2085,2085,2085,12
|
|
20240723,092400,53118745,2090,2090,2090,2090,0
|
|
20240723,092300,53118745,2090,2080,2090,2080,21
|
|
20240723,092200,53075055,2090,2090,2090,2090,20
|
|
20240723,092100,53033255,2090,2080,2090,2080,383
|
|
20240723,092000,52236605,2085,2080,2085,2080,1064
|
|
20240723,091900,50023475,2085,2085,2085,2085,1106
|
|
20240723,091800,47717465,2085,2085,2085,2085,0
|
|
20240723,091700,47717465,2085,2080,2085,2080,725
|
|
20240723,091600,46209460,2080,2080,2080,2080,5
|
|
20240723,091500,46199060,2080,2080,2080,2080,3
|
|
20240723,091400,46192820,2080,2080,2080,2080,1
|
|
20240723,091300,46190740,2080,2075,2080,2075,101
|
|
20240723,091200,45981160,2080,2080,2080,2080,10
|
|
20240723,091100,45960360,2085,2075,2085,2075,3852
|
|
20240723,091000,37956365,2080,2085,2085,2080,60
|
|
20240723,090900,37831465,2085,2080,2085,2060,4125
|
|
20240723,090800,29295445,2080,2075,2080,2070,1123
|
|
20240723,090700,26965085,2080,2080,2080,2080,24
|
|
20240723,090600,26915165,2080,2075,2085,2075,561
|
|
20240723,090500,25750080,2090,2085,2090,2085,1416
|
|
20240723,090400,22797150,2080,2080,2080,2080,3811
|
|
20240723,090300,14870270,2075,2075,2075,2075,0
|
|
20240723,090200,14870270,2075,2080,2080,2065,12
|
|
20240723,090100,14845455,2080,2080,2080,2080,554
|
|
20240723,090000,13693135,2080,2060,2080,2060,6635
|