604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190100,353600600,2100,2100,2100,2100,1083
|
|
20240702,190000,353600600,2100,2100,2100,2100,0
|
|
20240702,185900,353600600,2100,2100,2100,2100,0
|
|
20240702,185800,353600600,2100,2100,2100,2100,0
|
|
20240702,185700,353600600,2100,2100,2100,2100,0
|
|
20240702,185600,353600600,2100,2100,2100,2100,0
|
|
20240702,185500,353600600,2100,2100,2100,2100,0
|
|
20240702,185400,353600600,2100,2100,2100,2100,0
|
|
20240702,185300,353600600,2100,2100,2100,2100,0
|
|
20240702,185200,353600600,2100,2100,2100,2100,0
|
|
20240702,185100,353600600,2100,2100,2100,2100,0
|
|
20240702,185000,353600600,2100,2100,2100,2100,0
|
|
20240702,184900,353600600,2100,2100,2100,2100,0
|
|
20240702,184800,353600600,2100,2100,2100,2100,0
|
|
20240702,184700,353600600,2100,2100,2100,2100,0
|
|
20240702,184600,353600600,2100,2100,2100,2100,0
|
|
20240702,184500,353600600,2100,2100,2100,2100,0
|
|
20240702,184400,353600600,2100,2100,2100,2100,0
|
|
20240702,184300,353600600,2100,2100,2100,2100,0
|
|
20240702,184200,353600600,2100,2100,2100,2100,0
|
|
20240702,184100,353600600,2100,2100,2100,2100,0
|
|
20240702,184000,353600600,2100,2100,2100,2100,0
|
|
20240702,183900,353600600,2100,2100,2100,2100,0
|
|
20240702,183800,353600600,2100,2100,2100,2100,0
|
|
20240702,183700,353600600,2100,2100,2100,2100,0
|
|
20240702,183600,353600600,2100,2100,2100,2100,0
|
|
20240702,183500,353600600,2100,2100,2100,2100,0
|
|
20240702,183400,353600600,2100,2100,2100,2100,0
|
|
20240702,183300,353600600,2100,2100,2100,2100,0
|
|
20240702,183200,353600600,2100,2100,2100,2100,0
|
|
20240702,183100,353600600,2100,2100,2100,2100,1083
|
|
20240702,183000,353600600,2100,2100,2100,2100,0
|
|
20240702,182900,353600600,2100,2100,2100,2100,0
|
|
20240702,182800,353600600,2100,2100,2100,2100,0
|
|
20240702,182700,353600600,2100,2100,2100,2100,0
|
|
20240702,182600,353600600,2100,2100,2100,2100,0
|
|
20240702,182500,353600600,2100,2100,2100,2100,0
|
|
20240702,182400,353600600,2100,2100,2100,2100,0
|
|
20240702,182300,353600600,2100,2100,2100,2100,0
|
|
20240702,182200,353600600,2100,2100,2100,2100,0
|
|
20240702,182100,353600600,2100,2100,2100,2100,0
|
|
20240702,182000,353600600,2100,2100,2100,2100,0
|
|
20240702,181900,353600600,2100,2100,2100,2100,0
|
|
20240702,181800,353600600,2100,2100,2100,2100,0
|
|
20240702,181700,353600600,2100,2100,2100,2100,0
|
|
20240702,181600,353600600,2100,2100,2100,2100,0
|
|
20240702,181500,353600600,2100,2100,2100,2100,0
|
|
20240702,181400,353600600,2100,2100,2100,2100,0
|
|
20240702,181300,353600600,2100,2100,2100,2100,0
|
|
20240702,181200,353600600,2100,2100,2100,2100,0
|
|
20240702,181100,353600600,2100,2100,2100,2100,0
|
|
20240702,181000,353600600,2100,2100,2100,2100,0
|
|
20240702,180900,353600600,2100,2100,2100,2100,0
|
|
20240702,180800,353600600,2100,2100,2100,2100,0
|
|
20240702,180700,353600600,2100,2100,2100,2100,0
|
|
20240702,180600,353600600,2100,2100,2100,2100,0
|
|
20240702,180500,353600600,2100,2100,2100,2100,0
|
|
20240702,180400,353600600,2100,2100,2100,2100,0
|
|
20240702,180300,353600600,2100,2100,2100,2100,0
|
|
20240702,180200,353600600,2100,2100,2100,2100,0
|
|
20240702,180100,353600600,2100,2100,2100,2100,1083
|
|
20240702,180000,353600600,2100,2100,2100,2100,0
|
|
20240702,175900,353600600,2100,2100,2100,2100,0
|
|
20240702,175800,353600600,2100,2100,2100,2100,0
|
|
20240702,175700,353600600,2100,2100,2100,2100,0
|
|
20240702,175600,353600600,2100,2100,2100,2100,0
|
|
20240702,175500,353600600,2100,2100,2100,2100,0
|
|
20240702,175400,353600600,2100,2100,2100,2100,0
|
|
20240702,175300,353600600,2100,2100,2100,2100,0
|
|
20240702,175200,353600600,2100,2100,2100,2100,0
|
|
20240702,175100,353600600,2100,2100,2100,2100,0
|
|
20240702,175000,353600600,2100,2100,2100,2100,0
|
|
20240702,174900,353600600,2100,2100,2100,2100,0
|
|
20240702,174800,353600600,2100,2100,2100,2100,0
|
|
20240702,174700,353600600,2100,2100,2100,2100,0
|
|
20240702,174600,353600600,2100,2100,2100,2100,0
|
|
20240702,174500,353600600,2100,2100,2100,2100,0
|
|
20240702,174400,353600600,2100,2100,2100,2100,0
|
|
20240702,174300,353600600,2100,2100,2100,2100,0
|
|
20240702,174200,353600600,2100,2100,2100,2100,0
|
|
20240702,174100,353600600,2100,2100,2100,2100,0
|
|
20240702,174000,353600600,2100,2100,2100,2100,0
|
|
20240702,173900,353600600,2100,2100,2100,2100,0
|
|
20240702,173800,353600600,2100,2100,2100,2100,0
|
|
20240702,173700,353600600,2100,2100,2100,2100,0
|
|
20240702,173600,353600600,2100,2100,2100,2100,0
|
|
20240702,173500,353600600,2100,2100,2100,2100,0
|
|
20240702,173400,353600600,2100,2100,2100,2100,0
|
|
20240702,173300,353600600,2100,2100,2100,2100,0
|
|
20240702,173200,353600600,2100,2100,2100,2100,0
|
|
20240702,173100,353600600,2100,2100,2100,2100,1083
|
|
20240702,173000,353600600,2100,2100,2100,2100,0
|
|
20240702,172900,353600600,2100,2100,2100,2100,0
|
|
20240702,172800,353600600,2100,2100,2100,2100,0
|
|
20240702,172700,353600600,2100,2100,2100,2100,0
|
|
20240702,172600,353600600,2100,2100,2100,2100,0
|
|
20240702,172500,353600600,2100,2100,2100,2100,0
|
|
20240702,172400,353600600,2100,2100,2100,2100,0
|
|
20240702,172300,353600600,2100,2100,2100,2100,0
|
|
20240702,172200,353600600,2100,2100,2100,2100,0
|
|
20240702,172100,353600600,2100,2100,2100,2100,0
|
|
20240702,172000,353600600,2100,2100,2100,2100,0
|
|
20240702,171900,353600600,2100,2100,2100,2100,0
|
|
20240702,171800,353600600,2100,2100,2100,2100,0
|
|
20240702,171700,353600600,2100,2100,2100,2100,0
|
|
20240702,171600,353600600,2100,2100,2100,2100,0
|
|
20240702,171500,353600600,2100,2100,2100,2100,0
|
|
20240702,171400,353600600,2100,2100,2100,2100,0
|
|
20240702,171300,353600600,2100,2100,2100,2100,0
|
|
20240702,171200,353600600,2100,2100,2100,2100,0
|
|
20240702,171100,353600600,2100,2100,2100,2100,0
|
|
20240702,171000,353600600,2100,2100,2100,2100,0
|
|
20240702,170900,353600600,2100,2100,2100,2100,0
|
|
20240702,170800,353600600,2100,2100,2100,2100,0
|
|
20240702,170700,353600600,2100,2100,2100,2100,0
|
|
20240702,170600,353600600,2100,2100,2100,2100,0
|
|
20240702,170500,353600600,2100,2100,2100,2100,0
|
|
20240702,170400,353600600,2100,2100,2100,2100,0
|
|
20240702,170300,353600600,2100,2100,2100,2100,0
|
|
20240702,170200,353600600,2100,2100,2100,2100,0
|
|
20240702,170100,353600600,2100,2100,2100,2100,1083
|
|
20240702,170000,353600600,2100,2100,2100,2100,0
|
|
20240702,165900,353600600,2100,2100,2100,2100,0
|
|
20240702,165800,353600600,2100,2100,2100,2100,0
|
|
20240702,165700,353600600,2100,2100,2100,2100,0
|
|
20240702,165600,353600600,2100,2100,2100,2100,0
|
|
20240702,165500,353600600,2100,2100,2100,2100,0
|
|
20240702,165400,353600600,2100,2100,2100,2100,0
|
|
20240702,165300,353600600,2100,2100,2100,2100,0
|
|
20240702,165200,353600600,2100,2100,2100,2100,0
|
|
20240702,165100,353600600,2100,2100,2100,2100,0
|
|
20240702,165000,353600600,2100,2100,2100,2100,0
|
|
20240702,164900,353600600,2100,2100,2100,2100,0
|
|
20240702,164800,353600600,2100,2100,2100,2100,0
|
|
20240702,164700,353600600,2100,2100,2100,2100,0
|
|
20240702,164600,353600600,2100,2100,2100,2100,0
|
|
20240702,164500,353600600,2100,2100,2100,2100,0
|
|
20240702,164400,353600600,2100,2100,2100,2100,0
|
|
20240702,164300,353600600,2100,2100,2100,2100,0
|
|
20240702,164200,353600600,2100,2100,2100,2100,0
|
|
20240702,164100,353600600,2100,2100,2100,2100,0
|
|
20240702,164000,353600600,2100,2100,2100,2100,0
|
|
20240702,163900,353600600,2100,2100,2100,2100,0
|
|
20240702,163800,353600600,2100,2100,2100,2100,0
|
|
20240702,163700,353600600,2100,2100,2100,2100,0
|
|
20240702,163600,353600600,2100,2100,2100,2100,0
|
|
20240702,163500,353600600,2100,2100,2100,2100,0
|
|
20240702,163400,353600600,2100,2100,2100,2100,0
|
|
20240702,163300,353600600,2100,2100,2100,2100,0
|
|
20240702,163200,353600600,2100,2100,2100,2100,0
|
|
20240702,163100,353600600,2100,2100,2100,2100,1083
|
|
20240702,163000,353600600,2100,2100,2100,2100,0
|
|
20240702,162900,353600600,2100,2100,2100,2100,0
|
|
20240702,162800,353600600,2100,2100,2100,2100,0
|
|
20240702,162700,353600600,2100,2100,2100,2100,0
|
|
20240702,162600,353600600,2100,2100,2100,2100,0
|
|
20240702,162500,353600600,2100,2100,2100,2100,0
|
|
20240702,162400,353600600,2100,2100,2100,2100,0
|
|
20240702,162300,353600600,2100,2100,2100,2100,0
|
|
20240702,162200,353600600,2100,2100,2100,2100,0
|
|
20240702,162100,353600600,2100,2100,2100,2100,0
|
|
20240702,162000,353600600,2100,2100,2100,2100,0
|
|
20240702,161900,353600600,2100,2100,2100,2100,0
|
|
20240702,161800,353600600,2100,2100,2100,2100,0
|
|
20240702,161700,353600600,2100,2100,2100,2100,0
|
|
20240702,161600,353600600,2100,2100,2100,2100,0
|
|
20240702,161500,353600600,2100,2100,2100,2100,0
|
|
20240702,161400,353600600,2100,2100,2100,2100,0
|
|
20240702,161300,353600600,2100,2100,2100,2100,0
|
|
20240702,161200,353600600,2100,2100,2100,2100,0
|
|
20240702,161100,353600600,2100,2100,2100,2100,0
|
|
20240702,161000,353600600,2100,2100,2100,2100,0
|
|
20240702,160900,353600600,2100,2100,2100,2100,0
|
|
20240702,160800,353600600,2100,2100,2100,2100,0
|
|
20240702,160700,353600600,2100,2100,2100,2100,0
|
|
20240702,160600,353600600,2100,2100,2100,2100,0
|
|
20240702,160500,353600600,2100,2100,2100,2100,0
|
|
20240702,160400,353600600,2100,2100,2100,2100,0
|
|
20240702,160300,353600600,2100,2100,2100,2100,0
|
|
20240702,160200,353600600,2100,2100,2100,2100,0
|
|
20240702,160100,353600600,2100,2100,2100,2100,1083
|
|
20240702,160000,353600600,2100,2100,2100,2100,0
|
|
20240702,155900,353600600,2100,2100,2100,2100,0
|
|
20240702,155800,353600600,2100,2100,2100,2100,0
|
|
20240702,155700,353600600,2100,2100,2100,2100,0
|
|
20240702,155600,353600600,2100,2100,2100,2100,0
|
|
20240702,155500,353600600,2100,2100,2100,2100,0
|
|
20240702,155400,353600600,2100,2100,2100,2100,0
|
|
20240702,155300,353600600,2100,2100,2100,2100,0
|
|
20240702,155200,353600600,2100,2100,2100,2100,0
|
|
20240702,155100,353600600,2100,2100,2100,2100,0
|
|
20240702,155000,353600600,2100,2100,2100,2100,0
|
|
20240702,154900,353600600,2100,2100,2100,2100,0
|
|
20240702,154800,353600600,2100,2100,2100,2100,0
|
|
20240702,154700,353600600,2100,2100,2100,2100,0
|
|
20240702,154600,353600600,2100,2100,2100,2100,0
|
|
20240702,154500,353600600,2100,2100,2100,2100,0
|
|
20240702,154400,353600600,2100,2100,2100,2100,0
|
|
20240702,154300,353600600,2100,2100,2100,2100,0
|
|
20240702,154200,353600600,2100,2100,2100,2100,0
|
|
20240702,154100,353600600,2100,2100,2100,2100,0
|
|
20240702,154000,353600600,2100,2100,2100,2100,0
|
|
20240702,153900,353600600,2100,2100,2100,2100,0
|
|
20240702,153800,353600600,2100,2100,2100,2100,0
|
|
20240702,153700,353600600,2100,2100,2100,2100,0
|
|
20240702,153600,353600600,2100,2100,2100,2100,0
|
|
20240702,153500,353600600,2100,2100,2100,2100,0
|
|
20240702,153400,353600600,2100,2100,2100,2100,0
|
|
20240702,153300,353600600,2100,2100,2100,2100,0
|
|
20240702,153200,353600600,2100,2100,2100,2100,0
|
|
20240702,153100,353600600,2100,2100,2100,2100,1083
|
|
20240702,153000,353600600,2100,2100,2100,2100,1083
|
|
20240702,152900,351326300,2105,2105,2105,2105,0
|
|
20240702,152800,351326300,2105,2105,2105,2105,0
|
|
20240702,152700,351326300,2105,2105,2105,2105,0
|
|
20240702,152600,351326300,2105,2105,2105,2105,0
|
|
20240702,152500,351326300,2105,2105,2105,2105,0
|
|
20240702,152400,351326300,2105,2105,2105,2105,0
|
|
20240702,152300,351326300,2105,2105,2105,2105,0
|
|
20240702,152200,351326300,2105,2105,2105,2105,0
|
|
20240702,152100,351326300,2105,2105,2105,2105,0
|
|
20240702,152000,351326300,2105,2105,2105,2105,0
|
|
20240702,151900,351326300,2105,2105,2105,2100,75
|
|
20240702,151800,351168445,2105,2105,2105,2105,34
|
|
20240702,151700,351096875,2110,2090,2110,2090,564
|
|
20240702,151600,349918035,2090,2095,2095,2090,1024
|
|
20240702,151500,347774670,2100,2100,2100,2100,0
|
|
20240702,151400,347774670,2100,2100,2100,2095,486
|
|
20240702,151300,346754320,2100,2100,2100,2100,22
|
|
20240702,151200,346708120,2100,2100,2100,2100,0
|
|
20240702,151100,346708120,2100,2100,2100,2095,82
|
|
20240702,151000,346536320,2095,2095,2095,2095,100
|
|
20240702,150900,346326820,2100,2100,2100,2100,282
|
|
20240702,150800,345734620,2100,2100,2100,2100,0
|
|
20240702,150700,345734620,2100,2100,2100,2100,13
|
|
20240702,150600,345707320,2105,2105,2105,2105,0
|
|
20240702,150500,345707320,2105,2105,2105,2105,0
|
|
20240702,150400,345707320,2105,2105,2105,2105,0
|
|
20240702,150300,345707320,2105,2105,2105,2105,107
|
|
20240702,150200,345482085,2115,2110,2115,2110,36
|
|
20240702,150100,345406120,2110,2110,2110,2110,1
|
|
20240702,150000,345404010,2110,2110,2110,2110,1
|
|
20240702,145900,345401900,2100,2100,2100,2100,0
|
|
20240702,145800,345401900,2100,2100,2100,2100,0
|
|
20240702,145700,345401900,2100,2100,2100,2100,0
|
|
20240702,145600,345401900,2100,2105,2105,2100,2915
|
|
20240702,145500,339280300,2105,2105,2105,2105,25
|
|
20240702,145400,339227675,2110,2100,2110,2100,5
|
|
20240702,145300,339217135,2105,2110,2110,2105,939
|
|
20240702,145200,337239370,2105,2110,2110,2105,1536
|
|
20240702,145100,334003620,2115,2115,2115,2115,46
|
|
20240702,145000,333906330,2115,2115,2115,2115,1
|
|
20240702,144900,333904215,2120,2120,2120,2120,0
|
|
20240702,144800,333904215,2120,2120,2120,2120,0
|
|
20240702,144700,333904215,2120,2120,2120,2120,0
|
|
20240702,144600,333904215,2120,2120,2120,2120,0
|
|
20240702,144500,333904215,2120,2120,2120,2120,100
|
|
20240702,144400,333692215,2125,2125,2125,2125,20
|
|
20240702,144300,333649715,2125,2125,2125,2125,24
|
|
20240702,144200,333598715,2125,2125,2125,2125,9
|
|
20240702,144100,333579590,2125,2125,2125,2125,0
|
|
20240702,144000,333579590,2125,2125,2125,2125,1
|
|
20240702,143900,333577465,2130,2125,2130,2125,1000
|
|
20240702,143800,331452430,2125,2105,2125,2085,2601
|
|
20240702,143700,325976980,2120,2115,2120,2115,9
|
|
20240702,143600,325957940,2110,2110,2110,2110,0
|
|
20240702,143500,325957940,2110,2105,2110,2105,3898
|
|
20240702,143400,317733185,2110,2105,2110,2105,65
|
|
20240702,143300,317596185,2105,2110,2110,2105,1666
|
|
20240702,143200,314085925,2105,2100,2105,2100,4685
|
|
20240702,143100,304244575,2095,2080,2095,2080,16737
|
|
20240702,143000,269297860,2080,2080,2080,2080,69
|
|
20240702,142900,269154340,2080,2080,2080,2080,70
|
|
20240702,142800,269008740,2080,2080,2080,2080,67
|
|
20240702,142700,268869380,2085,2085,2085,2085,0
|
|
20240702,142600,268869380,2085,2085,2085,2085,0
|
|
20240702,142500,268869380,2085,2085,2085,2085,0
|
|
20240702,142400,268869380,2085,2085,2085,2085,0
|
|
20240702,142300,268869380,2085,2085,2085,2085,0
|
|
20240702,142200,268869380,2085,2085,2085,2085,1
|
|
20240702,142100,268867295,2075,2075,2075,2075,0
|
|
20240702,142000,268867295,2075,2075,2075,2075,400
|
|
20240702,141900,268037295,2075,2075,2075,2075,0
|
|
20240702,141800,268037295,2075,2075,2075,2075,633
|
|
20240702,141700,266723820,2075,2080,2080,2075,878
|
|
20240702,141600,264900080,2080,2080,2080,2080,0
|
|
20240702,141500,264900080,2080,2080,2080,2080,0
|
|
20240702,141400,264900080,2080,2080,2080,2080,700
|
|
20240702,141300,263444080,2085,2085,2085,2085,0
|
|
20240702,141200,263444080,2085,2085,2085,2085,0
|
|
20240702,141100,263444080,2085,2085,2085,2085,0
|
|
20240702,141000,263444080,2085,2085,2085,2085,0
|
|
20240702,140900,263444080,2085,2085,2085,2085,1222
|
|
20240702,140800,260896210,2090,2090,2090,2090,0
|
|
20240702,140700,260896210,2090,2090,2090,2090,1
|
|
20240702,140600,260894120,2085,2085,2085,2085,0
|
|
20240702,140500,260894120,2085,2085,2085,2085,500
|
|
20240702,140400,259851620,2090,2090,2090,2090,0
|
|
20240702,140300,259851620,2090,2090,2090,2090,0
|
|
20240702,140200,259851620,2090,2090,2090,2090,0
|
|
20240702,140100,259851620,2090,2090,2090,2090,0
|
|
20240702,140000,259851620,2090,2090,2090,2090,15
|
|
20240702,135900,259820270,2085,2085,2085,2085,647
|
|
20240702,135800,258471275,2085,2085,2085,2085,0
|
|
20240702,135700,258471275,2085,2085,2085,2085,0
|
|
20240702,135600,258471275,2085,2085,2085,2085,0
|
|
20240702,135500,258471275,2085,2085,2085,2085,0
|
|
20240702,135400,258471275,2085,2085,2085,2085,0
|
|
20240702,135300,258471275,2085,2085,2085,2085,0
|
|
20240702,135200,258471275,2085,2085,2085,2085,100
|
|
20240702,135100,258262775,2085,2085,2085,2085,0
|
|
20240702,135000,258262775,2085,2085,2085,2085,0
|
|
20240702,134900,258262775,2085,2085,2085,2085,300
|
|
20240702,134800,257637275,2080,2080,2080,2080,0
|
|
20240702,134700,257637275,2080,2080,2080,2080,0
|
|
20240702,134600,257637275,2080,2080,2080,2080,0
|
|
20240702,134500,257637275,2080,2080,2080,2080,0
|
|
20240702,134400,257637275,2080,2080,2080,2080,10
|
|
20240702,134300,257616475,2080,2080,2080,2080,170
|
|
20240702,134200,257262875,2080,2080,2080,2080,0
|
|
20240702,134100,257262875,2080,2080,2080,2080,126
|
|
20240702,134000,257000795,2080,2080,2080,2080,50
|
|
20240702,133900,256896795,2075,2075,2075,2075,1867
|
|
20240702,133800,253022770,2075,2075,2075,2075,128
|
|
20240702,133700,252757170,2080,2080,2080,2080,0
|
|
20240702,133600,252757170,2080,2080,2080,2080,601
|
|
20240702,133500,251507090,2080,2080,2080,2080,0
|
|
20240702,133400,251507090,2080,2080,2080,2080,429
|
|
20240702,133300,250614770,2080,2080,2080,2080,19
|
|
20240702,133200,250575250,2080,2080,2080,2080,100
|
|
20240702,133100,250367250,2080,2080,2080,2080,0
|
|
20240702,133000,250367250,2080,2080,2080,2080,0
|
|
20240702,132900,250367250,2080,2080,2080,2080,0
|
|
20240702,132800,250367250,2080,2080,2080,2080,0
|
|
20240702,132700,250367250,2080,2080,2080,2080,0
|
|
20240702,132600,250367250,2080,2080,2080,2080,0
|
|
20240702,132500,250367250,2080,2080,2080,2080,7291
|
|
20240702,132400,235201970,2080,2080,2080,2080,5114
|
|
20240702,132300,224564850,2080,2080,2080,2075,1002
|
|
20240702,132200,222481190,2080,2080,2080,2080,17
|
|
20240702,132100,222445830,2075,2075,2075,2075,0
|
|
20240702,132000,222445830,2075,2075,2075,2075,0
|
|
20240702,131900,222445830,2075,2075,2075,2075,897
|
|
20240702,131800,220584555,2080,2080,2080,2080,1
|
|
20240702,131700,220582475,2085,2085,2085,2085,0
|
|
20240702,131600,220582475,2085,2085,2085,2085,96
|
|
20240702,131500,220382315,2085,2085,2085,2085,0
|
|
20240702,131400,220382315,2085,2085,2085,2085,1
|
|
20240702,131300,220380230,2085,2085,2085,2085,2
|
|
20240702,131200,220376060,2080,2080,2080,2080,1263
|
|
20240702,131100,217749020,2085,2085,2085,2085,66
|
|
20240702,131000,217611410,2085,2085,2085,2085,0
|
|
20240702,130900,217611410,2085,2085,2085,2085,0
|
|
20240702,130800,217611410,2085,2085,2085,2085,0
|
|
20240702,130700,217611410,2085,2085,2085,2085,37
|
|
20240702,130600,217534265,2080,2080,2080,2080,0
|
|
20240702,130500,217534265,2080,2080,2080,2080,0
|
|
20240702,130400,217534265,2080,2080,2080,2080,15
|
|
20240702,130300,217503065,2080,2080,2080,2080,24
|
|
20240702,130200,217453145,2080,2080,2080,2080,0
|
|
20240702,130100,217453145,2080,2080,2080,2080,700
|
|
20240702,130000,215997145,2085,2085,2085,2085,0
|
|
20240702,125900,215997145,2085,2085,2085,2085,100
|
|
20240702,125800,215788645,2085,2085,2085,2085,0
|
|
20240702,125700,215788645,2085,2085,2085,2085,4
|
|
20240702,125600,215780305,2080,2080,2080,2080,100
|
|
20240702,125500,215572305,2080,2080,2080,2080,0
|
|
20240702,125400,215572305,2080,2080,2080,2080,3491
|
|
20240702,125300,208311025,2075,2075,2075,2075,701
|
|
20240702,125200,206856450,2075,2080,2080,2075,1445
|
|
20240702,125100,203857850,2080,2080,2080,2080,1
|
|
20240702,125000,203855770,2080,2080,2080,2080,68
|
|
20240702,124900,203714330,2075,2075,2075,2075,0
|
|
20240702,124800,203714330,2075,2075,2075,2075,0
|
|
20240702,124700,203714330,2075,2075,2075,2075,100
|
|
20240702,124600,203506830,2075,2075,2075,2075,0
|
|
20240702,124500,203506830,2075,2075,2075,2075,37
|
|
20240702,124400,203430055,2075,2075,2075,2075,10
|
|
20240702,124300,203409305,2075,2075,2075,2075,60
|
|
20240702,124200,203284805,2075,2075,2075,2075,52
|
|
20240702,124100,203176905,2075,2075,2075,2075,0
|
|
20240702,124000,203176905,2075,2075,2075,2075,5
|
|
20240702,123900,203166530,2075,2075,2075,2075,0
|
|
20240702,123800,203166530,2075,2075,2075,2075,0
|
|
20240702,123700,203166530,2075,2075,2075,2075,0
|
|
20240702,123600,203166530,2075,2075,2075,2075,140
|
|
20240702,123500,202876030,2075,2075,2075,2070,14
|
|
20240702,123400,202846985,2075,2075,2075,2075,30
|
|
20240702,123300,202784735,2075,2075,2075,2075,0
|
|
20240702,123200,202784735,2075,2075,2075,2075,0
|
|
20240702,123100,202784735,2075,2075,2075,2075,0
|
|
20240702,123000,202784735,2075,2075,2075,2075,0
|
|
20240702,122900,202784735,2075,2075,2075,2075,0
|
|
20240702,122800,202784735,2075,2075,2075,2075,350
|
|
20240702,122700,202058485,2085,2085,2085,2085,0
|
|
20240702,122600,202058485,2085,2080,2085,2080,66
|
|
20240702,122500,201921175,2075,2075,2075,2075,0
|
|
20240702,122400,201921175,2075,2075,2075,2075,0
|
|
20240702,122300,201921175,2075,2075,2075,2075,0
|
|
20240702,122200,201921175,2075,2075,2075,2075,0
|
|
20240702,122100,201921175,2075,2075,2075,2075,70
|
|
20240702,122000,201775925,2070,2070,2070,2070,0
|
|
20240702,121900,201775925,2070,2070,2070,2070,0
|
|
20240702,121800,201775925,2070,2070,2070,2070,0
|
|
20240702,121700,201775925,2070,2070,2070,2070,0
|
|
20240702,121600,201775925,2070,2070,2070,2070,0
|
|
20240702,121500,201775925,2070,2070,2070,2070,0
|
|
20240702,121400,201775925,2070,2070,2070,2070,0
|
|
20240702,121300,201775925,2070,2070,2070,2070,0
|
|
20240702,121200,201775925,2070,2070,2070,2070,0
|
|
20240702,121100,201775925,2070,2075,2075,2070,5000
|
|
20240702,121000,191423295,2080,2080,2080,2080,0
|
|
20240702,120900,191423295,2080,2080,2080,2080,85
|
|
20240702,120800,191246495,2085,2085,2085,2085,0
|
|
20240702,120700,191246495,2085,2085,2085,2085,0
|
|
20240702,120600,191246495,2085,2085,2085,2085,0
|
|
20240702,120500,191246495,2085,2085,2085,2085,0
|
|
20240702,120400,191246495,2085,2085,2085,2085,3
|
|
20240702,120300,191240240,2075,2075,2075,2075,0
|
|
20240702,120200,191240240,2075,2075,2075,2075,800
|
|
20240702,120100,189580240,2085,2085,2085,2085,0
|
|
20240702,120000,189580240,2085,2085,2085,2085,0
|
|
20240702,115900,189580240,2085,2085,2085,2085,0
|
|
20240702,115800,189580240,2085,2080,2085,2080,29
|
|
20240702,115700,189519905,2080,2080,2080,2080,511
|
|
20240702,115600,188457025,2085,2085,2085,2085,32
|
|
20240702,115500,188390305,2090,2090,2090,2090,0
|
|
20240702,115400,188390305,2090,2090,2090,2090,0
|
|
20240702,115300,188390305,2090,2090,2090,2090,0
|
|
20240702,115200,188390305,2090,2085,2090,2085,81
|
|
20240702,115100,188221415,2090,2090,2090,2090,0
|
|
20240702,115000,188221415,2090,2090,2090,2090,0
|
|
20240702,114900,188221415,2090,2090,2090,2090,0
|
|
20240702,114800,188221415,2090,2090,2090,2090,1
|
|
20240702,114700,188219325,2085,2085,2085,2085,66
|
|
20240702,114600,188081715,2090,2090,2090,2090,0
|
|
20240702,114500,188081715,2090,2090,2090,2090,0
|
|
20240702,114400,188081715,2090,2090,2090,2090,0
|
|
20240702,114300,188081715,2090,2090,2090,2090,0
|
|
20240702,114200,188081715,2090,2085,2090,2085,101
|
|
20240702,114100,187871125,2085,2085,2085,2085,46
|
|
20240702,114000,187775215,2085,2085,2085,2085,0
|
|
20240702,113900,187775215,2085,2085,2085,2085,0
|
|
20240702,113800,187775215,2085,2085,2085,2085,167
|
|
20240702,113700,187427020,2090,2090,2090,2090,0
|
|
20240702,113600,187427020,2090,2090,2090,2090,10
|
|
20240702,113500,187406120,2090,2090,2090,2090,0
|
|
20240702,113400,187406120,2090,2085,2090,2085,51
|
|
20240702,113300,187299780,2085,2085,2085,2085,0
|
|
20240702,113200,187299780,2085,2085,2085,2085,0
|
|
20240702,113100,187299780,2085,2085,2085,2085,50
|
|
20240702,113000,187195530,2090,2090,2090,2090,30
|
|
20240702,112900,187132830,2090,2090,2090,2090,0
|
|
20240702,112800,187132830,2090,2090,2090,2090,34
|
|
20240702,112700,187061770,2090,2090,2090,2090,3
|
|
20240702,112600,187055500,2090,2090,2090,2090,0
|
|
20240702,112500,187055500,2090,2090,2090,2090,1
|
|
20240702,112400,187053410,2090,2090,2090,2090,0
|
|
20240702,112300,187053410,2090,2090,2090,2090,0
|
|
20240702,112200,187053410,2090,2085,2090,2085,89
|
|
20240702,112100,186867840,2090,2080,2090,2080,77
|
|
20240702,112000,186707220,2085,2085,2085,2085,0
|
|
20240702,111900,186707220,2085,2085,2085,2085,0
|
|
20240702,111800,186707220,2085,2085,2085,2085,0
|
|
20240702,111700,186707220,2085,2085,2085,2085,0
|
|
20240702,111600,186707220,2085,2085,2085,2085,0
|
|
20240702,111500,186707220,2085,2085,2085,2085,37
|
|
20240702,111400,186630075,2075,2075,2075,2075,8
|
|
20240702,111300,186613475,2085,2085,2085,2085,0
|
|
20240702,111200,186613475,2085,2085,2085,2085,38
|
|
20240702,111100,186534245,2085,2085,2085,2085,0
|
|
20240702,111000,186534245,2085,2085,2085,2085,0
|
|
20240702,110900,186534245,2085,2085,2085,2085,37
|
|
20240702,110800,186457100,2085,2085,2085,2085,0
|
|
20240702,110700,186457100,2085,2085,2085,2085,37
|
|
20240702,110600,186379955,2085,2085,2085,2085,0
|
|
20240702,110500,186379955,2085,2085,2085,2085,0
|
|
20240702,110400,186379955,2085,2085,2085,2085,1
|
|
20240702,110300,186377870,2075,2080,2080,2075,8000
|
|
20240702,110200,169768030,2085,2085,2085,2085,0
|
|
20240702,110100,169768030,2085,2085,2085,2085,0
|
|
20240702,110000,169768030,2085,2085,2085,2085,0
|
|
20240702,105900,169768030,2085,2085,2085,2085,0
|
|
20240702,105800,169768030,2085,2085,2085,2085,0
|
|
20240702,105700,169768030,2085,2085,2085,2085,0
|
|
20240702,105600,169768030,2085,2085,2085,2085,37
|
|
20240702,105500,169690885,2085,2085,2085,2085,25
|
|
20240702,105400,169638760,2085,2085,2085,2085,50
|
|
20240702,105300,169534510,2085,2080,2085,2080,402
|
|
20240702,105200,168698160,2080,2080,2080,2080,0
|
|
20240702,105100,168698160,2080,2080,2080,2080,67
|
|
20240702,105000,168558800,2080,2080,2080,2080,0
|
|
20240702,104900,168558800,2080,2080,2080,2080,69
|
|
20240702,104800,168415280,2080,2080,2085,2080,1449
|
|
20240702,104700,165400865,2085,2085,2085,2085,0
|
|
20240702,104600,165400865,2085,2085,2085,2085,50
|
|
20240702,104500,165296615,2090,2090,2090,2090,0
|
|
20240702,104400,165296615,2090,2090,2090,2090,0
|
|
20240702,104300,165296615,2090,2090,2090,2090,0
|
|
20240702,104200,165296615,2090,2090,2090,2090,0
|
|
20240702,104100,165296615,2090,2090,2090,2090,0
|
|
20240702,104000,165296615,2090,2090,2090,2090,0
|
|
20240702,103900,165296615,2090,2090,2090,2090,0
|
|
20240702,103800,165296615,2090,2085,2090,2085,565
|
|
20240702,103700,164118070,2085,2085,2085,2085,4
|
|
20240702,103600,164109730,2090,2090,2090,2090,14
|
|
20240702,103500,164080470,2085,2085,2085,2085,0
|
|
20240702,103400,164080470,2085,2085,2085,2085,0
|
|
20240702,103300,164080470,2085,2085,2085,2085,0
|
|
20240702,103200,164080470,2085,2085,2085,2085,0
|
|
20240702,103100,164080470,2085,2085,2085,2085,105
|
|
20240702,103000,163861545,2085,2085,2090,2085,138
|
|
20240702,102900,163573630,2085,2085,2085,2085,1
|
|
20240702,102800,163571545,2085,2085,2085,2085,13
|
|
20240702,102700,163544440,2085,2085,2085,2085,2
|
|
20240702,102600,163540270,2085,2085,2085,2085,1
|
|
20240702,102500,163538185,2090,2090,2090,2090,0
|
|
20240702,102400,163538185,2090,2090,2090,2090,100
|
|
20240702,102300,163329185,2090,2090,2090,2090,0
|
|
20240702,102200,163329185,2090,2090,2090,2090,0
|
|
20240702,102100,163329185,2090,2090,2090,2090,27
|
|
20240702,102000,163272755,2090,2090,2090,2090,0
|
|
20240702,101900,163272755,2090,2080,2090,2080,37
|
|
20240702,101800,163195785,2075,2075,2075,2075,1
|
|
20240702,101700,163193710,2080,2080,2080,2080,123
|
|
20240702,101600,162937870,2080,2080,2080,2080,5
|
|
20240702,101500,162927470,2080,2080,2080,2080,0
|
|
20240702,101400,162927470,2080,2080,2080,2080,0
|
|
20240702,101300,162927470,2080,2080,2080,2080,0
|
|
20240702,101200,162927470,2080,2080,2080,2080,1
|
|
20240702,101100,162925390,2080,2080,2080,2080,35
|
|
20240702,101000,162852590,2090,2090,2090,2090,0
|
|
20240702,100900,162852590,2090,2090,2090,2090,0
|
|
20240702,100800,162852590,2090,2090,2090,2090,0
|
|
20240702,100700,162852590,2090,2090,2090,2090,4
|
|
20240702,100600,162844230,2090,2090,2090,2090,800
|
|
20240702,100500,161172230,2095,2095,2095,2095,0
|
|
20240702,100400,161172230,2095,2095,2095,2095,0
|
|
20240702,100300,161172230,2095,2095,2095,2095,3
|
|
20240702,100200,161165945,2095,2095,2095,2095,1
|
|
20240702,100100,161163850,2095,2095,2095,2095,3
|
|
20240702,100000,161157565,2095,2095,2095,2095,0
|
|
20240702,095900,161157565,2095,2095,2095,2095,11
|
|
20240702,095800,161134520,2095,2095,2095,2095,1
|
|
20240702,095700,161132425,2095,2095,2095,2095,5
|
|
20240702,095600,161121950,2080,2080,2080,2080,495
|
|
20240702,095500,160092350,2080,2090,2090,2080,706
|
|
20240702,095400,158623860,2090,2085,2090,2085,2
|
|
20240702,095300,158619685,2090,2090,2090,2090,1
|
|
20240702,095200,158617595,2090,2080,2090,2080,84
|
|
20240702,095100,158442585,2080,2080,2080,2080,5
|
|
20240702,095000,158432185,2080,2085,2085,2080,23
|
|
20240702,094900,158384330,2085,2085,2085,2085,0
|
|
20240702,094800,158384330,2085,2085,2085,2085,30
|
|
20240702,094700,158321780,2085,2075,2085,2075,1819
|
|
20240702,094600,154547345,2080,2080,2080,2080,5
|
|
20240702,094500,154536945,2085,2085,2085,2085,1
|
|
20240702,094400,154534860,2085,2075,2085,2075,1752
|
|
20240702,094300,150899450,2085,2080,2085,2080,104
|
|
20240702,094200,150683110,2080,2095,2095,2080,3110
|
|
20240702,094100,144213415,2095,2095,2095,2095,1
|
|
20240702,094000,144211320,2100,2100,2100,2100,0
|
|
20240702,093900,144211320,2100,2100,2100,2100,0
|
|
20240702,093800,144211320,2100,2100,2100,2100,1
|
|
20240702,093700,144209220,2100,2100,2100,2100,336
|
|
20240702,093600,143503620,2100,2100,2100,2080,1055
|
|
20240702,093500,141303840,2090,2095,2095,2090,2599
|
|
20240702,093400,135870790,2110,2110,2110,2110,0
|
|
20240702,093300,135870790,2110,2110,2110,2100,1151
|
|
20240702,093200,133453670,2105,2110,2110,2105,47
|
|
20240702,093100,133354645,2110,2110,2110,2110,108
|
|
20240702,093000,133126765,2110,2110,2110,2110,0
|
|
20240702,092900,133126765,2110,2110,2110,2110,0
|
|
20240702,092800,133126765,2110,2110,2110,2105,306
|
|
20240702,092700,132482620,2105,2105,2105,2105,537
|
|
20240702,092600,131352235,2110,2110,2110,2110,0
|
|
20240702,092500,131352235,2110,2110,2110,2110,5
|
|
20240702,092400,131341685,2105,2105,2105,2105,0
|
|
20240702,092300,131341685,2105,2100,2105,2100,1145
|
|
20240702,092200,128937180,2105,2100,2105,2100,45
|
|
20240702,092100,128842515,2105,2105,2105,2105,1002
|
|
20240702,092000,126733305,2105,2105,2105,2100,435
|
|
20240702,091900,125819780,2105,2105,2105,2105,1
|
|
20240702,091800,125817675,2100,2100,2100,2100,480
|
|
20240702,091700,124809675,2095,2095,2095,2095,120
|
|
20240702,091600,124558275,2100,2100,2100,2100,40
|
|
20240702,091500,124474275,2100,2100,2100,2100,500
|
|
20240702,091400,123424275,2105,2105,2105,2105,1107
|
|
20240702,091300,121094040,2105,2105,2105,2105,0
|
|
20240702,091200,121094040,2105,2090,2105,2085,8257
|
|
20240702,091100,103794220,2090,2110,2110,2090,12377
|
|
20240702,091000,77893540,2120,2110,2120,2105,254
|
|
20240702,090900,77356600,2120,2120,2120,2120,0
|
|
20240702,090800,77356600,2120,2105,2120,2095,20775
|
|
20240702,090700,33343590,2125,2125,2125,2125,0
|
|
20240702,090600,33343590,2125,2125,2125,2125,0
|
|
20240702,090500,33343590,2125,2125,2125,2125,0
|
|
20240702,090400,33343590,2125,2125,2125,2125,0
|
|
20240702,090300,33343590,2125,2125,2125,2125,3
|
|
20240702,090200,33337215,2125,2110,2125,2100,1503
|
|
20240702,090100,30175840,2110,2110,2130,2105,666
|
|
20240702,090000,28767970,2135,2105,2135,2105,13662
|