611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190800,350453835,2085,2085,2085,2085,2111
|
|
20240724,190700,350453835,2085,2085,2085,2085,0
|
|
20240724,190600,350453835,2085,2085,2085,2085,0
|
|
20240724,190500,350453835,2085,2085,2085,2085,0
|
|
20240724,190400,350453835,2085,2085,2085,2085,0
|
|
20240724,190300,350453835,2085,2085,2085,2085,0
|
|
20240724,190200,350453835,2085,2085,2085,2085,0
|
|
20240724,190100,350453835,2085,2085,2085,2085,0
|
|
20240724,190000,350453835,2085,2085,2085,2085,0
|
|
20240724,185900,350453835,2085,2085,2085,2085,0
|
|
20240724,185800,350453835,2085,2085,2085,2085,0
|
|
20240724,185700,350453835,2085,2085,2085,2085,0
|
|
20240724,185600,350453835,2085,2085,2085,2085,0
|
|
20240724,185500,350453835,2085,2085,2085,2085,0
|
|
20240724,185400,350453835,2085,2085,2085,2085,0
|
|
20240724,185300,350453835,2085,2085,2085,2085,0
|
|
20240724,185200,350453835,2085,2085,2085,2085,0
|
|
20240724,185100,350453835,2085,2085,2085,2085,0
|
|
20240724,185000,350453835,2085,2085,2085,2085,0
|
|
20240724,184900,350453835,2085,2085,2085,2085,0
|
|
20240724,184800,350453835,2085,2085,2085,2085,0
|
|
20240724,184700,350453835,2085,2085,2085,2085,0
|
|
20240724,184600,350453835,2085,2085,2085,2085,0
|
|
20240724,184500,350453835,2085,2085,2085,2085,0
|
|
20240724,184400,350453835,2085,2085,2085,2085,0
|
|
20240724,184300,350453835,2085,2085,2085,2085,0
|
|
20240724,184200,350453835,2085,2085,2085,2085,0
|
|
20240724,184100,350453835,2085,2085,2085,2085,0
|
|
20240724,184000,350453835,2085,2085,2085,2085,0
|
|
20240724,183900,350453835,2085,2085,2085,2085,0
|
|
20240724,183800,350453835,2085,2085,2085,2085,2111
|
|
20240724,183700,350453835,2085,2085,2085,2085,0
|
|
20240724,183600,350453835,2085,2085,2085,2085,0
|
|
20240724,183500,350453835,2085,2085,2085,2085,0
|
|
20240724,183400,350453835,2085,2085,2085,2085,0
|
|
20240724,183300,350453835,2085,2085,2085,2085,0
|
|
20240724,183200,350453835,2085,2085,2085,2085,0
|
|
20240724,183100,350453835,2085,2085,2085,2085,0
|
|
20240724,183000,350453835,2085,2085,2085,2085,0
|
|
20240724,182900,350453835,2085,2085,2085,2085,0
|
|
20240724,182800,350453835,2085,2085,2085,2085,0
|
|
20240724,182700,350453835,2085,2085,2085,2085,0
|
|
20240724,182600,350453835,2085,2085,2085,2085,0
|
|
20240724,182500,350453835,2085,2085,2085,2085,0
|
|
20240724,182400,350453835,2085,2085,2085,2085,0
|
|
20240724,182300,350453835,2085,2085,2085,2085,0
|
|
20240724,182200,350453835,2085,2085,2085,2085,0
|
|
20240724,182100,350453835,2085,2085,2085,2085,0
|
|
20240724,182000,350453835,2085,2085,2085,2085,0
|
|
20240724,181900,350453835,2085,2085,2085,2085,0
|
|
20240724,181800,350453835,2085,2085,2085,2085,0
|
|
20240724,181700,350453835,2085,2085,2085,2085,0
|
|
20240724,181600,350453835,2085,2085,2085,2085,0
|
|
20240724,181500,350453835,2085,2085,2085,2085,0
|
|
20240724,181400,350453835,2085,2085,2085,2085,0
|
|
20240724,181300,350453835,2085,2085,2085,2085,0
|
|
20240724,181200,350453835,2085,2085,2085,2085,0
|
|
20240724,181100,350453835,2085,2085,2085,2085,0
|
|
20240724,181000,350453835,2085,2085,2085,2085,0
|
|
20240724,180900,350453835,2085,2085,2085,2085,0
|
|
20240724,180800,350453835,2085,2085,2085,2085,2111
|
|
20240724,180700,350453835,2085,2085,2085,2085,0
|
|
20240724,180600,350453835,2085,2085,2085,2085,0
|
|
20240724,180500,350453835,2085,2085,2085,2085,0
|
|
20240724,180400,350453835,2085,2085,2085,2085,0
|
|
20240724,180300,350453835,2085,2085,2085,2085,0
|
|
20240724,180200,350453835,2085,2085,2085,2085,0
|
|
20240724,180100,350453835,2085,2085,2085,2085,0
|
|
20240724,180000,350453835,2085,2085,2085,2085,0
|
|
20240724,175900,350453835,2085,2085,2085,2085,0
|
|
20240724,175800,350453835,2085,2085,2085,2085,0
|
|
20240724,175700,350453835,2085,2085,2085,2085,0
|
|
20240724,175600,350453835,2085,2085,2085,2085,0
|
|
20240724,175500,350453835,2085,2085,2085,2085,0
|
|
20240724,175400,350453835,2085,2085,2085,2085,0
|
|
20240724,175300,350453835,2085,2085,2085,2085,0
|
|
20240724,175200,350453835,2085,2085,2085,2085,0
|
|
20240724,175100,350453835,2085,2085,2085,2085,0
|
|
20240724,175000,350453835,2085,2085,2085,2085,0
|
|
20240724,174900,350453835,2085,2085,2085,2085,0
|
|
20240724,174800,350453835,2085,2085,2085,2085,0
|
|
20240724,174700,350453835,2085,2085,2085,2085,0
|
|
20240724,174600,350453835,2085,2085,2085,2085,0
|
|
20240724,174500,350453835,2085,2085,2085,2085,0
|
|
20240724,174400,350453835,2085,2085,2085,2085,0
|
|
20240724,174300,350453835,2085,2085,2085,2085,0
|
|
20240724,174200,350453835,2085,2085,2085,2085,0
|
|
20240724,174100,350453835,2085,2085,2085,2085,0
|
|
20240724,174000,350453835,2085,2085,2085,2085,0
|
|
20240724,173900,350453835,2085,2085,2085,2085,0
|
|
20240724,173800,350453835,2085,2085,2085,2085,2111
|
|
20240724,173700,350453835,2085,2085,2085,2085,0
|
|
20240724,173600,350453835,2085,2085,2085,2085,0
|
|
20240724,173500,350453835,2085,2085,2085,2085,0
|
|
20240724,173400,350453835,2085,2085,2085,2085,0
|
|
20240724,173300,350453835,2085,2085,2085,2085,0
|
|
20240724,173200,350453835,2085,2085,2085,2085,0
|
|
20240724,173100,350453835,2085,2085,2085,2085,0
|
|
20240724,173000,350453835,2085,2085,2085,2085,0
|
|
20240724,172900,350453835,2085,2085,2085,2085,0
|
|
20240724,172800,350453835,2085,2085,2085,2085,0
|
|
20240724,172700,350453835,2085,2085,2085,2085,0
|
|
20240724,172600,350453835,2085,2085,2085,2085,0
|
|
20240724,172500,350453835,2085,2085,2085,2085,0
|
|
20240724,172400,350453835,2085,2085,2085,2085,0
|
|
20240724,172300,350453835,2085,2085,2085,2085,0
|
|
20240724,172200,350453835,2085,2085,2085,2085,0
|
|
20240724,172100,350453835,2085,2085,2085,2085,0
|
|
20240724,172000,350453835,2085,2085,2085,2085,0
|
|
20240724,171900,350453835,2085,2085,2085,2085,0
|
|
20240724,171800,350453835,2085,2085,2085,2085,0
|
|
20240724,171700,350453835,2085,2085,2085,2085,0
|
|
20240724,171600,350453835,2085,2085,2085,2085,0
|
|
20240724,171500,350453835,2085,2085,2085,2085,0
|
|
20240724,171400,350453835,2085,2085,2085,2085,0
|
|
20240724,171300,350453835,2085,2085,2085,2085,0
|
|
20240724,171200,350453835,2085,2085,2085,2085,0
|
|
20240724,171100,350453835,2085,2085,2085,2085,0
|
|
20240724,171000,350453835,2085,2085,2085,2085,0
|
|
20240724,170900,350453835,2085,2085,2085,2085,0
|
|
20240724,170800,350453835,2085,2085,2085,2085,2111
|
|
20240724,170700,350453835,2085,2085,2085,2085,0
|
|
20240724,170600,350453835,2085,2085,2085,2085,0
|
|
20240724,170500,350453835,2085,2085,2085,2085,0
|
|
20240724,170400,350453835,2085,2085,2085,2085,0
|
|
20240724,170300,350453835,2085,2085,2085,2085,0
|
|
20240724,170200,350453835,2085,2085,2085,2085,0
|
|
20240724,170100,350453835,2085,2085,2085,2085,0
|
|
20240724,170000,350453835,2085,2085,2085,2085,0
|
|
20240724,165900,350453835,2085,2085,2085,2085,0
|
|
20240724,165800,350453835,2085,2085,2085,2085,0
|
|
20240724,165700,350453835,2085,2085,2085,2085,0
|
|
20240724,165600,350453835,2085,2085,2085,2085,0
|
|
20240724,165500,350453835,2085,2085,2085,2085,0
|
|
20240724,165400,350453835,2085,2085,2085,2085,0
|
|
20240724,165300,350453835,2085,2085,2085,2085,0
|
|
20240724,165200,350453835,2085,2085,2085,2085,0
|
|
20240724,165100,350453835,2085,2085,2085,2085,0
|
|
20240724,165000,350453835,2085,2085,2085,2085,0
|
|
20240724,164900,350453835,2085,2085,2085,2085,0
|
|
20240724,164800,350453835,2085,2085,2085,2085,0
|
|
20240724,164700,350453835,2085,2085,2085,2085,0
|
|
20240724,164600,350453835,2085,2085,2085,2085,0
|
|
20240724,164500,350453835,2085,2085,2085,2085,0
|
|
20240724,164400,350453835,2085,2085,2085,2085,0
|
|
20240724,164300,350453835,2085,2085,2085,2085,0
|
|
20240724,164200,350453835,2085,2085,2085,2085,0
|
|
20240724,164100,350453835,2085,2085,2085,2085,0
|
|
20240724,164000,350453835,2085,2085,2085,2085,0
|
|
20240724,163900,350453835,2085,2085,2085,2085,0
|
|
20240724,163800,350453835,2085,2085,2085,2085,2111
|
|
20240724,163700,350453835,2085,2085,2085,2085,0
|
|
20240724,163600,350453835,2085,2085,2085,2085,0
|
|
20240724,163500,350453835,2085,2085,2085,2085,0
|
|
20240724,163400,350453835,2085,2085,2085,2085,0
|
|
20240724,163300,350453835,2085,2085,2085,2085,0
|
|
20240724,163200,350453835,2085,2085,2085,2085,0
|
|
20240724,163100,350453835,2085,2085,2085,2085,0
|
|
20240724,163000,350453835,2085,2085,2085,2085,0
|
|
20240724,162900,350453835,2085,2085,2085,2085,0
|
|
20240724,162800,350453835,2085,2085,2085,2085,0
|
|
20240724,162700,350453835,2085,2085,2085,2085,0
|
|
20240724,162600,350453835,2085,2085,2085,2085,0
|
|
20240724,162500,350453835,2085,2085,2085,2085,0
|
|
20240724,162400,350453835,2085,2085,2085,2085,0
|
|
20240724,162300,350453835,2085,2085,2085,2085,0
|
|
20240724,162200,350453835,2085,2085,2085,2085,0
|
|
20240724,162100,350453835,2085,2085,2085,2085,0
|
|
20240724,162000,350453835,2085,2085,2085,2085,0
|
|
20240724,161900,350453835,2085,2085,2085,2085,0
|
|
20240724,161800,350453835,2085,2085,2085,2085,0
|
|
20240724,161700,350453835,2085,2085,2085,2085,0
|
|
20240724,161600,350453835,2085,2085,2085,2085,0
|
|
20240724,161500,350453835,2085,2085,2085,2085,0
|
|
20240724,161400,350453835,2085,2085,2085,2085,0
|
|
20240724,161300,350453835,2085,2085,2085,2085,0
|
|
20240724,161200,350453835,2085,2085,2085,2085,0
|
|
20240724,161100,350453835,2085,2085,2085,2085,0
|
|
20240724,161000,350453835,2085,2085,2085,2085,0
|
|
20240724,160900,350453835,2085,2085,2085,2085,0
|
|
20240724,160800,350453835,2085,2085,2085,2085,2111
|
|
20240724,160700,350453835,2085,2085,2085,2085,0
|
|
20240724,160600,350453835,2085,2085,2085,2085,0
|
|
20240724,160500,350453835,2085,2085,2085,2085,0
|
|
20240724,160400,350453835,2085,2085,2085,2085,0
|
|
20240724,160300,350453835,2085,2085,2085,2085,0
|
|
20240724,160200,350453835,2085,2085,2085,2085,0
|
|
20240724,160100,350453835,2085,2085,2085,2085,0
|
|
20240724,160000,350453835,2085,2085,2085,2085,0
|
|
20240724,155900,350453835,2085,2085,2085,2085,0
|
|
20240724,155800,350453835,2085,2085,2085,2085,0
|
|
20240724,155700,350453835,2085,2085,2085,2085,0
|
|
20240724,155600,350453835,2085,2085,2085,2085,0
|
|
20240724,155500,350453835,2085,2085,2085,2085,0
|
|
20240724,155400,350453835,2085,2085,2085,2085,0
|
|
20240724,155300,350453835,2085,2085,2085,2085,0
|
|
20240724,155200,350453835,2085,2085,2085,2085,0
|
|
20240724,155100,350453835,2085,2085,2085,2085,0
|
|
20240724,155000,350453835,2085,2085,2085,2085,0
|
|
20240724,154900,350453835,2085,2085,2085,2085,0
|
|
20240724,154800,350453835,2085,2085,2085,2085,0
|
|
20240724,154700,350453835,2085,2085,2085,2085,0
|
|
20240724,154600,350453835,2085,2085,2085,2085,0
|
|
20240724,154500,350453835,2085,2085,2085,2085,0
|
|
20240724,154400,350453835,2085,2085,2085,2085,0
|
|
20240724,154300,350453835,2085,2085,2085,2085,0
|
|
20240724,154200,350453835,2085,2085,2085,2085,0
|
|
20240724,154100,350453835,2085,2085,2085,2085,0
|
|
20240724,154000,350453835,2085,2085,2085,2085,0
|
|
20240724,153900,350453835,2085,2085,2085,2085,0
|
|
20240724,153800,350453835,2085,2085,2085,2085,2111
|
|
20240724,153700,350453835,2085,2085,2085,2085,0
|
|
20240724,153600,350453835,2085,2085,2085,2085,0
|
|
20240724,153500,350453835,2085,2085,2085,2085,0
|
|
20240724,153400,350453835,2085,2085,2085,2085,0
|
|
20240724,153300,350453835,2085,2085,2085,2085,0
|
|
20240724,153200,350453835,2085,2085,2085,2085,0
|
|
20240724,153100,350453835,2085,2085,2085,2085,0
|
|
20240724,153000,350453835,2085,2085,2085,2085,2111
|
|
20240724,152900,346052400,2085,2085,2085,2085,0
|
|
20240724,152800,346052400,2085,2085,2085,2085,0
|
|
20240724,152700,346052400,2085,2085,2085,2085,0
|
|
20240724,152600,346052400,2085,2085,2085,2085,0
|
|
20240724,152500,346052400,2085,2085,2085,2085,0
|
|
20240724,152400,346052400,2085,2085,2085,2085,0
|
|
20240724,152300,346052400,2085,2085,2085,2085,0
|
|
20240724,152200,346052400,2085,2085,2085,2085,0
|
|
20240724,152100,346052400,2085,2085,2085,2085,0
|
|
20240724,152000,346052400,2085,2085,2085,2085,0
|
|
20240724,151900,346052400,2085,2085,2085,2085,1
|
|
20240724,151800,346050315,2080,2080,2080,2080,200
|
|
20240724,151700,345634315,2085,2085,2085,2085,0
|
|
20240724,151600,345634315,2085,2085,2085,2085,6
|
|
20240724,151500,345621805,2080,2085,2085,2080,247
|
|
20240724,151400,345106820,2080,2080,2080,2080,15
|
|
20240724,151300,345075620,2085,2085,2085,2085,0
|
|
20240724,151200,345075620,2085,2085,2085,2085,0
|
|
20240724,151100,345075620,2085,2085,2085,2085,0
|
|
20240724,151000,345075620,2085,2085,2085,2080,3
|
|
20240724,150900,345069370,2075,2075,2075,2075,500
|
|
20240724,150800,344031870,2085,2085,2085,2085,0
|
|
20240724,150700,344031870,2085,2085,2085,2085,0
|
|
20240724,150600,344031870,2085,2085,2085,2085,1
|
|
20240724,150500,344029785,2070,2070,2070,2070,0
|
|
20240724,150400,344029785,2070,2075,2075,2070,1112
|
|
20240724,150300,341722900,2085,2080,2085,2080,10
|
|
20240724,150200,341702055,2085,2085,2085,2085,0
|
|
20240724,150100,341702055,2085,2085,2085,2085,0
|
|
20240724,150000,341702055,2085,2085,2085,2085,1
|
|
20240724,145900,341699970,2085,2085,2085,2085,0
|
|
20240724,145800,341699970,2085,2085,2085,2085,0
|
|
20240724,145700,341699970,2085,2085,2085,2085,5
|
|
20240724,145600,341689545,2085,2085,2085,2085,16
|
|
20240724,145500,341656185,2090,2090,2090,2090,0
|
|
20240724,145400,341656185,2090,2090,2090,2090,0
|
|
20240724,145300,341656185,2090,2090,2090,2080,2560
|
|
20240724,145200,336325760,2090,2090,2090,2090,0
|
|
20240724,145100,336325760,2090,2090,2090,2090,0
|
|
20240724,145000,336325760,2090,2090,2090,2090,0
|
|
20240724,144900,336325760,2090,2090,2090,2090,51
|
|
20240724,144800,336219170,2090,2090,2090,2090,34
|
|
20240724,144700,336148110,2090,2090,2090,2090,10
|
|
20240724,144600,336127210,2090,2090,2090,2090,20
|
|
20240724,144500,336085410,2090,2090,2090,2090,0
|
|
20240724,144400,336085410,2090,2090,2090,2090,0
|
|
20240724,144300,336085410,2090,2090,2090,2090,0
|
|
20240724,144200,336085410,2090,2090,2090,2090,0
|
|
20240724,144100,336085410,2090,2090,2090,2090,0
|
|
20240724,144000,336085410,2090,2090,2090,2090,10
|
|
20240724,143900,336064510,2085,2085,2085,2085,0
|
|
20240724,143800,336064510,2085,2085,2085,2085,1
|
|
20240724,143700,336062425,2090,2090,2090,2090,5
|
|
20240724,143600,336051975,2090,2090,2090,2070,31019
|
|
20240724,143500,271738840,2095,2095,2095,2095,0
|
|
20240724,143400,271738840,2095,2095,2095,2095,0
|
|
20240724,143300,271738840,2095,2090,2095,2090,110
|
|
20240724,143200,271508935,2095,2095,2095,2095,0
|
|
20240724,143100,271508935,2095,2095,2095,2095,0
|
|
20240724,143000,271508935,2095,2095,2095,2095,1
|
|
20240724,142900,271506840,2095,2095,2095,2095,0
|
|
20240724,142800,271506840,2095,2095,2095,2095,1
|
|
20240724,142700,271504745,2090,2095,2095,2090,2541
|
|
20240724,142600,266181650,2100,2100,2100,2100,0
|
|
20240724,142500,266181650,2100,2100,2100,2100,5
|
|
20240724,142400,266171150,2100,2100,2100,2100,1
|
|
20240724,142300,266169050,2100,2100,2100,2100,3
|
|
20240724,142200,266162750,2100,2100,2100,2100,36
|
|
20240724,142100,266087150,2100,2100,2100,2100,0
|
|
20240724,142000,266087150,2100,2100,2100,2100,1000
|
|
20240724,141900,263987150,2105,2105,2105,2105,2
|
|
20240724,141800,263982940,2105,2105,2105,2105,56
|
|
20240724,141700,263865060,2095,2095,2095,2095,500
|
|
20240724,141600,262817560,2105,2105,2105,2105,0
|
|
20240724,141500,262817560,2105,2105,2105,2105,10
|
|
20240724,141400,262796510,2105,2100,2105,2100,3014
|
|
20240724,141300,256466435,2100,2095,2100,2095,108
|
|
20240724,141200,256240170,2100,2095,2100,2095,7289
|
|
20240724,141100,240969695,2095,2095,2095,2095,1
|
|
20240724,141000,240967600,2095,2090,2095,2090,172
|
|
20240724,140900,240608095,2085,2085,2085,2085,3
|
|
20240724,140800,240601840,2090,2090,2090,2090,2
|
|
20240724,140700,240597660,2085,2085,2085,2085,55
|
|
20240724,140600,240482985,2085,2085,2085,2085,0
|
|
20240724,140500,240482985,2085,2085,2085,2085,30
|
|
20240724,140400,240420435,2090,2090,2090,2090,2100
|
|
20240724,140300,236031435,2090,2090,2090,2090,200
|
|
20240724,140200,235613435,2090,2090,2090,2090,0
|
|
20240724,140100,235613435,2090,2090,2090,2090,1
|
|
20240724,140000,235611345,2085,2085,2085,2085,481
|
|
20240724,135900,234608460,2090,2095,2095,2090,314
|
|
20240724,135800,233952195,2095,2095,2095,2095,0
|
|
20240724,135700,233952195,2095,2095,2095,2095,0
|
|
20240724,135600,233952195,2095,2095,2095,2095,0
|
|
20240724,135500,233952195,2095,2090,2095,2090,405
|
|
20240724,135400,233105740,2090,2085,2090,2085,39
|
|
20240724,135300,233024350,2090,2085,2090,2085,569
|
|
20240724,135200,231837960,2085,2090,2090,2085,27
|
|
20240724,135100,231781560,2090,2090,2090,2090,0
|
|
20240724,135000,231781560,2090,2090,2090,2090,0
|
|
20240724,134900,231781560,2090,2090,2090,2090,61
|
|
20240724,134800,231654070,2095,2095,2095,2095,0
|
|
20240724,134700,231654070,2095,2095,2095,2095,0
|
|
20240724,134600,231654070,2095,2095,2095,2095,0
|
|
20240724,134500,231654070,2095,2095,2095,2095,0
|
|
20240724,134400,231654070,2095,2095,2095,2095,0
|
|
20240724,134300,231654070,2095,2095,2095,2095,2
|
|
20240724,134200,231649880,2085,2085,2085,2085,0
|
|
20240724,134100,231649880,2085,2085,2085,2085,159
|
|
20240724,134000,231318365,2085,2090,2090,2085,30
|
|
20240724,133900,231255805,2085,2085,2085,2085,0
|
|
20240724,133800,231255805,2085,2085,2085,2085,0
|
|
20240724,133700,231255805,2085,2090,2090,2085,4880
|
|
20240724,133600,221074525,2095,2095,2095,2095,0
|
|
20240724,133500,221074525,2095,2095,2095,2095,0
|
|
20240724,133400,221074525,2095,2090,2095,2090,6
|
|
20240724,133300,221061980,2095,2095,2095,2095,0
|
|
20240724,133200,221061980,2095,2095,2095,2095,0
|
|
20240724,133100,221061980,2095,2095,2095,2095,0
|
|
20240724,133000,221061980,2095,2095,2095,2095,0
|
|
20240724,132900,221061980,2095,2095,2095,2095,1
|
|
20240724,132800,221059885,2085,2085,2085,2085,0
|
|
20240724,132700,221059885,2085,2085,2085,2085,0
|
|
20240724,132600,221059885,2085,2095,2095,2085,4
|
|
20240724,132500,221051535,2085,2090,2090,2085,197
|
|
20240724,132400,220639815,2090,2090,2090,2085,2137
|
|
20240724,132300,216173490,2095,2095,2095,2095,176
|
|
20240724,132200,215804770,2095,2095,2095,2095,201
|
|
20240724,132100,215383675,2100,2095,2100,2095,144
|
|
20240724,132000,215081990,2095,2095,2095,2095,0
|
|
20240724,131900,215081990,2095,2095,2095,2095,578
|
|
20240724,131800,213871080,2095,2095,2095,2095,0
|
|
20240724,131700,213871080,2095,2095,2095,2095,21
|
|
20240724,131600,213827085,2100,2100,2100,2100,68
|
|
20240724,131500,213684285,2100,2100,2100,2100,0
|
|
20240724,131400,213684285,2100,2100,2100,2100,3
|
|
20240724,131300,213677985,2100,2100,2100,2100,0
|
|
20240724,131200,213677985,2100,2100,2100,2100,0
|
|
20240724,131100,213677985,2100,2100,2100,2100,0
|
|
20240724,131000,213677985,2100,2100,2100,2100,2
|
|
20240724,130900,213673785,2100,2095,2100,2095,1106
|
|
20240724,130800,211356710,2100,2100,2100,2100,0
|
|
20240724,130700,211356710,2100,2100,2100,2100,290
|
|
20240724,130600,210747710,2100,2100,2100,2100,0
|
|
20240724,130500,210747710,2100,2100,2100,2100,0
|
|
20240724,130400,210747710,2100,2100,2100,2100,50
|
|
20240724,130300,210642710,2100,2095,2100,2095,1010
|
|
20240724,130200,208526710,2095,2095,2095,2095,1772
|
|
20240724,130100,204814370,2095,2095,2095,2095,50
|
|
20240724,130000,204709620,2100,2100,2100,2100,0
|
|
20240724,125900,204709620,2100,2100,2100,2100,16
|
|
20240724,125800,204676020,2100,2100,2100,2100,0
|
|
20240724,125700,204676020,2100,2100,2100,2100,64
|
|
20240724,125600,204541620,2100,2100,2100,2100,400
|
|
20240724,125500,203701620,2105,2105,2105,2105,440
|
|
20240724,125400,202775420,2105,2105,2105,2105,1000
|
|
20240724,125300,200670420,2105,2105,2105,2105,400
|
|
20240724,125200,199828420,2105,2105,2105,2105,672
|
|
20240724,125100,198413860,2105,2105,2105,2105,0
|
|
20240724,125000,198413860,2105,2105,2105,2105,1038
|
|
20240724,124900,196228870,2105,2105,2105,2105,0
|
|
20240724,124800,196228870,2105,2105,2105,2105,10
|
|
20240724,124700,196207820,2110,2110,2110,2110,1
|
|
20240724,124600,196205710,2105,2105,2105,2105,2123
|
|
20240724,124500,191736795,2105,2105,2105,2105,1
|
|
20240724,124400,191734690,2100,2100,2105,2100,5656
|
|
20240724,124300,179852520,2095,2095,2095,2095,260
|
|
20240724,124200,179307820,2100,2100,2100,2100,0
|
|
20240724,124100,179307820,2100,2100,2100,2100,0
|
|
20240724,124000,179307820,2100,2100,2100,2100,785
|
|
20240724,123900,177659320,2095,2095,2095,2095,0
|
|
20240724,123800,177659320,2095,2095,2095,2095,0
|
|
20240724,123700,177659320,2095,2095,2095,2095,0
|
|
20240724,123600,177659320,2095,2095,2095,2095,0
|
|
20240724,123500,177659320,2095,2095,2095,2095,1000
|
|
20240724,123400,175564320,2095,2095,2095,2095,50
|
|
20240724,123300,175459570,2095,2095,2095,2095,30
|
|
20240724,123200,175396720,2095,2095,2095,2095,443
|
|
20240724,123100,174468635,2095,2095,2095,2095,0
|
|
20240724,123000,174468635,2095,2095,2095,2095,0
|
|
20240724,122900,174468635,2095,2095,2095,2095,0
|
|
20240724,122800,174468635,2095,2095,2095,2095,0
|
|
20240724,122700,174468635,2095,2095,2095,2095,20
|
|
20240724,122600,174426735,2095,2100,2100,2095,4
|
|
20240724,122500,174418340,2100,2100,2100,2100,0
|
|
20240724,122400,174418340,2100,2100,2100,2100,33
|
|
20240724,122300,174349040,2100,2100,2100,2100,1
|
|
20240724,122200,174346940,2095,2095,2095,2095,50
|
|
20240724,122100,174242190,2100,2095,2100,2095,10
|
|
20240724,122000,174221205,2100,2095,2100,2095,508
|
|
20240724,121900,173156905,2100,2095,2100,2095,2453
|
|
20240724,121800,168017855,2095,2095,2095,2095,3
|
|
20240724,121700,168011570,2095,2095,2095,2095,79
|
|
20240724,121600,167846065,2095,2100,2100,2095,1510
|
|
20240724,121500,164682365,2100,2100,2100,2100,100
|
|
20240724,121400,164472365,2100,2100,2100,2100,0
|
|
20240724,121300,164472365,2100,2100,2100,2100,0
|
|
20240724,121200,164472365,2100,2100,2100,2100,0
|
|
20240724,121100,164472365,2100,2100,2100,2100,2
|
|
20240724,121000,164468165,2100,2100,2100,2100,0
|
|
20240724,120900,164468165,2100,2100,2100,2095,452
|
|
20240724,120800,163521145,2100,2100,2100,2100,1
|
|
20240724,120700,163519045,2095,2095,2095,2095,0
|
|
20240724,120600,163519045,2095,2095,2095,2095,0
|
|
20240724,120500,163519045,2095,2095,2095,2095,750
|
|
20240724,120400,161947795,2095,2095,2095,2095,0
|
|
20240724,120300,161947795,2095,2090,2095,2090,1839
|
|
20240724,120200,158101230,2090,2090,2090,2090,0
|
|
20240724,120100,158101230,2090,2080,2090,2080,105
|
|
20240724,120000,157882340,2080,2080,2080,2080,0
|
|
20240724,115900,157882340,2080,2080,2080,2080,30
|
|
20240724,115800,157819940,2075,2075,2075,2075,900
|
|
20240724,115700,155952440,2085,2085,2085,2085,0
|
|
20240724,115600,155952440,2085,2085,2085,2085,3499
|
|
20240724,115500,148657025,2080,2080,2080,2080,0
|
|
20240724,115400,148657025,2080,2085,2085,2080,5061
|
|
20240724,115300,138130025,2085,2085,2085,2085,1
|
|
20240724,115200,138127940,2080,2080,2080,2080,0
|
|
20240724,115100,138127940,2080,2080,2080,2080,0
|
|
20240724,115000,138127940,2080,2080,2080,2080,500
|
|
20240724,114900,137087940,2080,2080,2080,2080,120
|
|
20240724,114800,136838340,2085,2085,2085,2085,0
|
|
20240724,114700,136838340,2085,2085,2085,2085,0
|
|
20240724,114600,136838340,2085,2085,2085,2085,0
|
|
20240724,114500,136838340,2085,2085,2085,2085,0
|
|
20240724,114400,136838340,2085,2080,2085,2080,218
|
|
20240724,114300,136384895,2085,2085,2085,2085,11
|
|
20240724,114200,136361960,2085,2085,2085,2085,398
|
|
20240724,114100,135532130,2090,2090,2090,2090,0
|
|
20240724,114000,135532130,2090,2090,2090,2090,0
|
|
20240724,113900,135532130,2090,2090,2090,2090,0
|
|
20240724,113800,135532130,2090,2090,2090,2090,0
|
|
20240724,113700,135532130,2090,2090,2090,2090,0
|
|
20240724,113600,135532130,2090,2090,2090,2090,2
|
|
20240724,113500,135527950,2090,2090,2090,2090,1
|
|
20240724,113400,135525860,2085,2085,2085,2085,205
|
|
20240724,113300,135098435,2090,2090,2090,2090,0
|
|
20240724,113200,135098435,2090,2090,2090,2090,0
|
|
20240724,113100,135098435,2090,2090,2090,2090,0
|
|
20240724,113000,135098435,2090,2090,2090,2090,0
|
|
20240724,112900,135098435,2090,2090,2090,2090,1
|
|
20240724,112800,135096345,2085,2085,2085,2085,113
|
|
20240724,112700,134860740,2090,2085,2090,2085,51
|
|
20240724,112600,134754400,2085,2085,2085,2085,0
|
|
20240724,112500,134754400,2085,2085,2085,2085,30
|
|
20240724,112400,134691850,2090,2090,2090,2090,100
|
|
20240724,112300,134482850,2090,2090,2090,2090,0
|
|
20240724,112200,134482850,2090,2090,2090,2090,0
|
|
20240724,112100,134482850,2090,2090,2090,2090,0
|
|
20240724,112000,134482850,2090,2090,2090,2090,20
|
|
20240724,111900,134441050,2080,2090,2090,2080,102
|
|
20240724,111800,134228870,2090,2090,2090,2090,0
|
|
20240724,111700,134228870,2090,2090,2090,2090,2
|
|
20240724,111600,134224690,2085,2085,2085,2085,9
|
|
20240724,111500,134205925,2085,2085,2085,2085,3
|
|
20240724,111400,134199670,2085,2085,2085,2085,205
|
|
20240724,111300,133772245,2085,2085,2085,2085,0
|
|
20240724,111200,133772245,2085,2085,2085,2085,0
|
|
20240724,111100,133772245,2085,2085,2085,2085,0
|
|
20240724,111000,133772245,2085,2085,2085,2085,26
|
|
20240724,110900,133718035,2085,2085,2085,2085,50
|
|
20240724,110800,133613785,2085,2085,2085,2085,48
|
|
20240724,110700,133513705,2090,2090,2090,2090,0
|
|
20240724,110600,133513705,2090,2090,2090,2090,10
|
|
20240724,110500,133492805,2090,2090,2090,2090,200
|
|
20240724,110400,133074805,2090,2090,2090,2090,291
|
|
20240724,110300,132466615,2090,2090,2090,2090,0
|
|
20240724,110200,132466615,2090,2090,2090,2090,0
|
|
20240724,110100,132466615,2090,2090,2090,2090,0
|
|
20240724,110000,132466615,2090,2090,2090,2090,3
|
|
20240724,105900,132460345,2085,2085,2085,2085,200
|
|
20240724,105800,132043345,2090,2090,2090,2090,0
|
|
20240724,105700,132043345,2090,2090,2090,2090,0
|
|
20240724,105600,132043345,2090,2090,2090,2090,0
|
|
20240724,105500,132043345,2090,2090,2090,2090,0
|
|
20240724,105400,132043345,2090,2090,2090,2090,1
|
|
20240724,105300,132041255,2085,2085,2085,2085,508
|
|
20240724,105200,130982075,2090,2090,2090,2090,0
|
|
20240724,105100,130982075,2090,2090,2090,2090,0
|
|
20240724,105000,130982075,2090,2090,2090,2090,0
|
|
20240724,104900,130982075,2090,2090,2090,2090,0
|
|
20240724,104800,130982075,2090,2090,2090,2090,0
|
|
20240724,104700,130982075,2090,2090,2090,2090,0
|
|
20240724,104600,130982075,2090,2090,2090,2090,0
|
|
20240724,104500,130982075,2090,2095,2095,2090,923
|
|
20240724,104400,129052480,2095,2095,2095,2095,1
|
|
20240724,104300,129050385,2095,2095,2095,2095,0
|
|
20240724,104200,129050385,2095,2095,2095,2095,78
|
|
20240724,104100,128886975,2095,2095,2095,2095,123
|
|
20240724,104000,128629290,2100,2100,2100,2100,10
|
|
20240724,103900,128608290,2095,2095,2095,2095,5
|
|
20240724,103800,128597815,2095,2095,2095,2095,1
|
|
20240724,103700,128595720,2100,2100,2100,2100,0
|
|
20240724,103600,128595720,2100,2100,2100,2100,106
|
|
20240724,103500,128373120,2100,2100,2100,2100,113
|
|
20240724,103400,128135820,2100,2100,2100,2100,3
|
|
20240724,103300,128129520,2100,2100,2100,2100,0
|
|
20240724,103200,128129520,2100,2095,2100,2095,1007
|
|
20240724,103100,126014850,2100,2100,2100,2100,1
|
|
20240724,103000,126012750,2100,2100,2100,2100,1052
|
|
20240724,102900,123803550,2095,2090,2095,2090,6952
|
|
20240724,102800,109239345,2095,2095,2095,2095,0
|
|
20240724,102700,109239345,2095,2095,2095,2095,0
|
|
20240724,102600,109239345,2095,2095,2095,2095,0
|
|
20240724,102500,109239345,2095,2095,2095,2095,0
|
|
20240724,102400,109239345,2095,2090,2095,2090,17
|
|
20240724,102300,109203735,2095,2090,2095,2090,2
|
|
20240724,102200,109199550,2095,2095,2095,2095,4
|
|
20240724,102100,109191170,2080,2085,2095,2080,7235
|
|
20240724,102000,94042705,2080,2080,2080,2080,0
|
|
20240724,101900,94042705,2080,2080,2080,2080,500
|
|
20240724,101800,93002705,2085,2085,2085,2085,0
|
|
20240724,101700,93002705,2085,2085,2085,2085,0
|
|
20240724,101600,93002705,2085,2085,2085,2085,0
|
|
20240724,101500,93002705,2085,2085,2085,2085,245
|
|
20240724,101400,92491880,2095,2095,2095,2095,500
|
|
20240724,101300,91444380,2095,2095,2095,2095,1
|
|
20240724,101200,91442285,2085,2090,2095,2085,16
|
|
20240724,101100,91408880,2090,2090,2090,2090,6
|
|
20240724,101000,91396340,2095,2095,2095,2095,5
|
|
20240724,100900,91385865,2095,2095,2095,2095,52
|
|
20240724,100800,91276925,2095,2085,2095,2085,2
|
|
20240724,100700,91272745,2095,2095,2095,2095,0
|
|
20240724,100600,91272745,2095,2095,2095,2095,310
|
|
20240724,100500,90623295,2095,2090,2095,2080,803
|
|
20240724,100400,88950800,2095,2095,2095,2095,10
|
|
20240724,100300,88929850,2095,2095,2095,2095,608
|
|
20240724,100200,87656090,2095,2090,2095,2090,792
|
|
20240724,100100,85996870,2090,2090,2090,2090,2810
|
|
20240724,100000,80123970,2090,2095,2095,2090,113
|
|
20240724,095900,79887650,2095,2095,2095,2095,0
|
|
20240724,095800,79887650,2095,2090,2095,2090,1001
|
|
20240724,095700,77795555,2095,2090,2095,2090,10
|
|
20240724,095600,77774650,2090,2085,2095,2085,419
|
|
20240724,095500,76898715,2090,2090,2090,2090,0
|
|
20240724,095400,76898715,2090,2090,2090,2090,0
|
|
20240724,095300,76898715,2090,2090,2090,2090,6
|
|
20240724,095200,76886175,2075,2090,2090,2075,15
|
|
20240724,095100,76854945,2090,2090,2090,2090,2
|
|
20240724,095000,76850765,2070,2085,2085,2070,477
|
|
20240724,094900,75860430,2085,2085,2085,2085,1512
|
|
20240724,094800,72707910,2085,2080,2085,2080,631
|
|
20240724,094700,71393865,2085,2085,2085,2085,169
|
|
20240724,094600,71041500,2085,2090,2090,2085,1013
|
|
20240724,094500,68924345,2090,2080,2090,2080,68
|
|
20240724,094400,68782895,2090,2090,2090,2090,6
|
|
20240724,094300,68770355,2090,2090,2090,2090,6
|
|
20240724,094200,68757815,2090,2090,2090,2090,139
|
|
20240724,094100,68467305,2090,2090,2090,2090,101
|
|
20240724,094000,68256215,2085,2080,2085,2080,1737
|
|
20240724,093900,64639480,2080,2075,2080,2075,1658
|
|
20240724,093800,61198070,2075,2075,2075,2075,0
|
|
20240724,093700,61198070,2075,2070,2075,2070,2
|
|
20240724,093600,61193925,2080,2080,2080,2080,3
|
|
20240724,093500,61187685,2070,2075,2075,2070,2960
|
|
20240724,093400,55059630,2080,2075,2080,2075,78
|
|
20240724,093300,54897395,2075,2075,2075,2075,0
|
|
20240724,093200,54897395,2075,2075,2075,2075,217
|
|
20240724,093100,54447120,2075,2080,2080,2075,159
|
|
20240724,093000,54116710,2080,2080,2080,2080,0
|
|
20240724,092900,54116710,2080,2080,2080,2080,0
|
|
20240724,092800,54116710,2080,2080,2080,2080,10
|
|
20240724,092700,54095910,2080,2070,2080,2070,9826
|
|
20240724,092600,33719115,2070,2075,2075,2070,97
|
|
20240724,092500,33518225,2075,2075,2075,2075,100
|
|
20240724,092400,33310725,2075,2075,2075,2075,201
|
|
20240724,092300,32893650,2075,2075,2075,2075,181
|
|
20240724,092200,32518075,2080,2080,2080,2080,0
|
|
20240724,092100,32518075,2080,2080,2080,2080,0
|
|
20240724,092000,32518075,2080,2080,2080,2080,40
|
|
20240724,091900,32434875,2080,2075,2080,2075,1521
|
|
20240724,091800,29278695,2080,2085,2085,2080,678
|
|
20240724,091700,27867955,2085,2085,2085,2085,0
|
|
20240724,091600,27867955,2085,2085,2085,2085,0
|
|
20240724,091500,27867955,2085,2085,2085,2085,10
|
|
20240724,091400,27847105,2090,2090,2090,2090,100
|
|
20240724,091300,27638105,2090,2085,2090,2085,1050
|
|
20240724,091200,25443610,2090,2090,2090,2090,57
|
|
20240724,091100,25324480,2090,2090,2090,2090,105
|
|
20240724,091000,25105030,2085,2075,2085,2075,578
|
|
20240724,090900,23902675,2075,2070,2075,2060,938
|
|
20240724,090800,21962625,2070,2065,2070,2060,398
|
|
20240724,090700,21140475,2070,2065,2070,2060,512
|
|
20240724,090600,20083235,2070,2065,2070,2065,1073
|
|
20240724,090500,17867485,2060,2065,2065,2060,19
|
|
20240724,090400,17828300,2060,2060,2065,2055,5677
|
|
20240724,090300,6142020,2060,2065,2075,2060,454
|
|
20240724,090200,5204670,2065,2065,2065,2065,327
|
|
20240724,090100,4529415,2075,2075,2085,2075,359
|
|
20240724,090000,3782815,2075,2065,2075,2065,1829
|