605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190200,110903315,2100,2100,2100,2100,991
|
|
20240709,190100,110903315,2100,2100,2100,2100,0
|
|
20240709,190000,110903315,2100,2100,2100,2100,0
|
|
20240709,185900,110903315,2100,2100,2100,2100,0
|
|
20240709,185800,110903315,2100,2100,2100,2100,0
|
|
20240709,185700,110903315,2100,2100,2100,2100,0
|
|
20240709,185600,110903315,2100,2100,2100,2100,0
|
|
20240709,185500,110903315,2100,2100,2100,2100,0
|
|
20240709,185400,110903315,2100,2100,2100,2100,0
|
|
20240709,185300,110903315,2100,2100,2100,2100,0
|
|
20240709,185200,110903315,2100,2100,2100,2100,0
|
|
20240709,185100,110903315,2100,2100,2100,2100,0
|
|
20240709,185000,110903315,2100,2100,2100,2100,0
|
|
20240709,184900,110903315,2100,2100,2100,2100,0
|
|
20240709,184800,110903315,2100,2100,2100,2100,0
|
|
20240709,184700,110903315,2100,2100,2100,2100,0
|
|
20240709,184600,110903315,2100,2100,2100,2100,0
|
|
20240709,184500,110903315,2100,2100,2100,2100,0
|
|
20240709,184400,110903315,2100,2100,2100,2100,0
|
|
20240709,184300,110903315,2100,2100,2100,2100,0
|
|
20240709,184200,110903315,2100,2100,2100,2100,0
|
|
20240709,184100,110903315,2100,2100,2100,2100,0
|
|
20240709,184000,110903315,2100,2100,2100,2100,0
|
|
20240709,183900,110903315,2100,2100,2100,2100,0
|
|
20240709,183800,110903315,2100,2100,2100,2100,0
|
|
20240709,183700,110903315,2100,2100,2100,2100,0
|
|
20240709,183600,110903315,2100,2100,2100,2100,0
|
|
20240709,183500,110903315,2100,2100,2100,2100,0
|
|
20240709,183400,110903315,2100,2100,2100,2100,0
|
|
20240709,183300,110903315,2100,2100,2100,2100,0
|
|
20240709,183200,110903315,2100,2100,2100,2100,991
|
|
20240709,183100,110903315,2100,2100,2100,2100,0
|
|
20240709,183000,110903315,2100,2100,2100,2100,0
|
|
20240709,182900,110903315,2100,2100,2100,2100,0
|
|
20240709,182800,110903315,2100,2100,2100,2100,0
|
|
20240709,182700,110903315,2100,2100,2100,2100,0
|
|
20240709,182600,110903315,2100,2100,2100,2100,0
|
|
20240709,182500,110903315,2100,2100,2100,2100,0
|
|
20240709,182400,110903315,2100,2100,2100,2100,0
|
|
20240709,182300,110903315,2100,2100,2100,2100,0
|
|
20240709,182200,110903315,2100,2100,2100,2100,0
|
|
20240709,182100,110903315,2100,2100,2100,2100,0
|
|
20240709,182000,110903315,2100,2100,2100,2100,0
|
|
20240709,181900,110903315,2100,2100,2100,2100,0
|
|
20240709,181800,110903315,2100,2100,2100,2100,0
|
|
20240709,181700,110903315,2100,2100,2100,2100,0
|
|
20240709,181600,110903315,2100,2100,2100,2100,0
|
|
20240709,181500,110903315,2100,2100,2100,2100,0
|
|
20240709,181400,110903315,2100,2100,2100,2100,0
|
|
20240709,181300,110903315,2100,2100,2100,2100,0
|
|
20240709,181200,110903315,2100,2100,2100,2100,0
|
|
20240709,181100,110903315,2100,2100,2100,2100,0
|
|
20240709,181000,110903315,2100,2100,2100,2100,0
|
|
20240709,180900,110903315,2100,2100,2100,2100,0
|
|
20240709,180800,110903315,2100,2100,2100,2100,0
|
|
20240709,180700,110903315,2100,2100,2100,2100,0
|
|
20240709,180600,110903315,2100,2100,2100,2100,0
|
|
20240709,180500,110903315,2100,2100,2100,2100,0
|
|
20240709,180400,110903315,2100,2100,2100,2100,0
|
|
20240709,180300,110903315,2100,2100,2100,2100,0
|
|
20240709,180200,110903315,2100,2100,2100,2100,991
|
|
20240709,180100,110903315,2100,2100,2100,2100,0
|
|
20240709,180000,110903315,2100,2100,2100,2100,0
|
|
20240709,175900,110903315,2100,2100,2100,2100,0
|
|
20240709,175800,110903315,2100,2100,2100,2100,0
|
|
20240709,175700,110903315,2100,2100,2100,2100,0
|
|
20240709,175600,110903315,2100,2100,2100,2100,0
|
|
20240709,175500,110903315,2100,2100,2100,2100,0
|
|
20240709,175400,110903315,2100,2100,2100,2100,0
|
|
20240709,175300,110903315,2100,2100,2100,2100,0
|
|
20240709,175200,110903315,2100,2100,2100,2100,0
|
|
20240709,175100,110903315,2100,2100,2100,2100,0
|
|
20240709,175000,110903315,2100,2100,2100,2100,0
|
|
20240709,174900,110903315,2100,2100,2100,2100,0
|
|
20240709,174800,110903315,2100,2100,2100,2100,0
|
|
20240709,174700,110903315,2100,2100,2100,2100,0
|
|
20240709,174600,110903315,2100,2100,2100,2100,0
|
|
20240709,174500,110903315,2100,2100,2100,2100,0
|
|
20240709,174400,110903315,2100,2100,2100,2100,0
|
|
20240709,174300,110903315,2100,2100,2100,2100,0
|
|
20240709,174200,110903315,2100,2100,2100,2100,0
|
|
20240709,174100,110903315,2100,2100,2100,2100,0
|
|
20240709,174000,110903315,2100,2100,2100,2100,0
|
|
20240709,173900,110903315,2100,2100,2100,2100,0
|
|
20240709,173800,110903315,2100,2100,2100,2100,0
|
|
20240709,173700,110903315,2100,2100,2100,2100,0
|
|
20240709,173600,110903315,2100,2100,2100,2100,0
|
|
20240709,173500,110903315,2100,2100,2100,2100,0
|
|
20240709,173400,110903315,2100,2100,2100,2100,0
|
|
20240709,173300,110903315,2100,2100,2100,2100,0
|
|
20240709,173200,110903315,2100,2100,2100,2100,991
|
|
20240709,173100,110903315,2100,2100,2100,2100,0
|
|
20240709,173000,110903315,2100,2100,2100,2100,0
|
|
20240709,172900,110903315,2100,2100,2100,2100,0
|
|
20240709,172800,110903315,2100,2100,2100,2100,0
|
|
20240709,172700,110903315,2100,2100,2100,2100,0
|
|
20240709,172600,110903315,2100,2100,2100,2100,0
|
|
20240709,172500,110903315,2100,2100,2100,2100,0
|
|
20240709,172400,110903315,2100,2100,2100,2100,0
|
|
20240709,172300,110903315,2100,2100,2100,2100,0
|
|
20240709,172200,110903315,2100,2100,2100,2100,0
|
|
20240709,172100,110903315,2100,2100,2100,2100,0
|
|
20240709,172000,110903315,2100,2100,2100,2100,0
|
|
20240709,171900,110903315,2100,2100,2100,2100,0
|
|
20240709,171800,110903315,2100,2100,2100,2100,0
|
|
20240709,171700,110903315,2100,2100,2100,2100,0
|
|
20240709,171600,110903315,2100,2100,2100,2100,0
|
|
20240709,171500,110903315,2100,2100,2100,2100,0
|
|
20240709,171400,110903315,2100,2100,2100,2100,0
|
|
20240709,171300,110903315,2100,2100,2100,2100,0
|
|
20240709,171200,110903315,2100,2100,2100,2100,0
|
|
20240709,171100,110903315,2100,2100,2100,2100,0
|
|
20240709,171000,110903315,2100,2100,2100,2100,0
|
|
20240709,170900,110903315,2100,2100,2100,2100,0
|
|
20240709,170800,110903315,2100,2100,2100,2100,0
|
|
20240709,170700,110903315,2100,2100,2100,2100,0
|
|
20240709,170600,110903315,2100,2100,2100,2100,0
|
|
20240709,170500,110903315,2100,2100,2100,2100,0
|
|
20240709,170400,110903315,2100,2100,2100,2100,0
|
|
20240709,170300,110903315,2100,2100,2100,2100,0
|
|
20240709,170200,110903315,2100,2100,2100,2100,991
|
|
20240709,170100,110903315,2100,2100,2100,2100,0
|
|
20240709,170000,110903315,2100,2100,2100,2100,0
|
|
20240709,165900,110903315,2100,2100,2100,2100,0
|
|
20240709,165800,110903315,2100,2100,2100,2100,0
|
|
20240709,165700,110903315,2100,2100,2100,2100,0
|
|
20240709,165600,110903315,2100,2100,2100,2100,0
|
|
20240709,165500,110903315,2100,2100,2100,2100,0
|
|
20240709,165400,110903315,2100,2100,2100,2100,0
|
|
20240709,165300,110903315,2100,2100,2100,2100,0
|
|
20240709,165200,110903315,2100,2100,2100,2100,0
|
|
20240709,165100,110903315,2100,2100,2100,2100,0
|
|
20240709,165000,110903315,2100,2100,2100,2100,0
|
|
20240709,164900,110903315,2100,2100,2100,2100,0
|
|
20240709,164800,110903315,2100,2100,2100,2100,0
|
|
20240709,164700,110903315,2100,2100,2100,2100,0
|
|
20240709,164600,110903315,2100,2100,2100,2100,0
|
|
20240709,164500,110903315,2100,2100,2100,2100,0
|
|
20240709,164400,110903315,2100,2100,2100,2100,0
|
|
20240709,164300,110903315,2100,2100,2100,2100,0
|
|
20240709,164200,110903315,2100,2100,2100,2100,0
|
|
20240709,164100,110903315,2100,2100,2100,2100,0
|
|
20240709,164000,110903315,2100,2100,2100,2100,0
|
|
20240709,163900,110903315,2100,2100,2100,2100,0
|
|
20240709,163800,110903315,2100,2100,2100,2100,0
|
|
20240709,163700,110903315,2100,2100,2100,2100,0
|
|
20240709,163600,110903315,2100,2100,2100,2100,0
|
|
20240709,163500,110903315,2100,2100,2100,2100,0
|
|
20240709,163400,110903315,2100,2100,2100,2100,0
|
|
20240709,163300,110903315,2100,2100,2100,2100,0
|
|
20240709,163200,110903315,2100,2100,2100,2100,991
|
|
20240709,163100,110903315,2100,2100,2100,2100,0
|
|
20240709,163000,110903315,2100,2100,2100,2100,0
|
|
20240709,162900,110903315,2100,2100,2100,2100,0
|
|
20240709,162800,110903315,2100,2100,2100,2100,0
|
|
20240709,162700,110903315,2100,2100,2100,2100,0
|
|
20240709,162600,110903315,2100,2100,2100,2100,0
|
|
20240709,162500,110903315,2100,2100,2100,2100,0
|
|
20240709,162400,110903315,2100,2100,2100,2100,0
|
|
20240709,162300,110903315,2100,2100,2100,2100,0
|
|
20240709,162200,110903315,2100,2100,2100,2100,0
|
|
20240709,162100,110903315,2100,2100,2100,2100,0
|
|
20240709,162000,110903315,2100,2100,2100,2100,0
|
|
20240709,161900,110903315,2100,2100,2100,2100,0
|
|
20240709,161800,110903315,2100,2100,2100,2100,0
|
|
20240709,161700,110903315,2100,2100,2100,2100,0
|
|
20240709,161600,110903315,2100,2100,2100,2100,0
|
|
20240709,161500,110903315,2100,2100,2100,2100,0
|
|
20240709,161400,110903315,2100,2100,2100,2100,0
|
|
20240709,161300,110903315,2100,2100,2100,2100,0
|
|
20240709,161200,110903315,2100,2100,2100,2100,0
|
|
20240709,161100,110903315,2100,2100,2100,2100,0
|
|
20240709,161000,110903315,2100,2100,2100,2100,0
|
|
20240709,160900,110903315,2100,2100,2100,2100,0
|
|
20240709,160800,110903315,2100,2100,2100,2100,0
|
|
20240709,160700,110903315,2100,2100,2100,2100,0
|
|
20240709,160600,110903315,2100,2100,2100,2100,0
|
|
20240709,160500,110903315,2100,2100,2100,2100,0
|
|
20240709,160400,110903315,2100,2100,2100,2100,0
|
|
20240709,160300,110903315,2100,2100,2100,2100,0
|
|
20240709,160200,110903315,2100,2100,2100,2100,991
|
|
20240709,160100,110903315,2100,2100,2100,2100,0
|
|
20240709,160000,110903315,2100,2100,2100,2100,0
|
|
20240709,155900,110903315,2100,2100,2100,2100,0
|
|
20240709,155800,110903315,2100,2100,2100,2100,0
|
|
20240709,155700,110903315,2100,2100,2100,2100,0
|
|
20240709,155600,110903315,2100,2100,2100,2100,0
|
|
20240709,155500,110903315,2100,2100,2100,2100,0
|
|
20240709,155400,110903315,2100,2100,2100,2100,0
|
|
20240709,155300,110903315,2100,2100,2100,2100,0
|
|
20240709,155200,110903315,2100,2100,2100,2100,0
|
|
20240709,155100,110903315,2100,2100,2100,2100,0
|
|
20240709,155000,110903315,2100,2100,2100,2100,0
|
|
20240709,154900,110903315,2100,2100,2100,2100,0
|
|
20240709,154800,110903315,2100,2100,2100,2100,0
|
|
20240709,154700,110903315,2100,2100,2100,2100,0
|
|
20240709,154600,110903315,2100,2100,2100,2100,0
|
|
20240709,154500,110903315,2100,2100,2100,2100,0
|
|
20240709,154400,110903315,2100,2100,2100,2100,0
|
|
20240709,154300,110903315,2100,2100,2100,2100,0
|
|
20240709,154200,110903315,2100,2100,2100,2100,0
|
|
20240709,154100,110903315,2100,2100,2100,2100,0
|
|
20240709,154000,110903315,2100,2100,2100,2100,0
|
|
20240709,153900,110903315,2100,2100,2100,2100,0
|
|
20240709,153800,110903315,2100,2100,2100,2100,0
|
|
20240709,153700,110903315,2100,2100,2100,2100,0
|
|
20240709,153600,110903315,2100,2100,2100,2100,0
|
|
20240709,153500,110903315,2100,2100,2100,2100,0
|
|
20240709,153400,110903315,2100,2100,2100,2100,0
|
|
20240709,153300,110903315,2100,2100,2100,2100,0
|
|
20240709,153200,110903315,2100,2100,2100,2100,991
|
|
20240709,153100,110903315,2100,2100,2100,2100,0
|
|
20240709,153000,110903315,2100,2100,2100,2100,991
|
|
20240709,152900,108822215,2100,2100,2100,2100,0
|
|
20240709,152800,108822215,2100,2100,2100,2100,0
|
|
20240709,152700,108822215,2100,2100,2100,2100,0
|
|
20240709,152600,108822215,2100,2100,2100,2100,0
|
|
20240709,152500,108822215,2100,2100,2100,2100,0
|
|
20240709,152400,108822215,2100,2100,2100,2100,0
|
|
20240709,152300,108822215,2100,2100,2100,2100,0
|
|
20240709,152200,108822215,2100,2100,2100,2100,0
|
|
20240709,152100,108822215,2100,2100,2100,2100,0
|
|
20240709,152000,108822215,2100,2100,2100,2100,0
|
|
20240709,151900,108822215,2100,2100,2110,2100,14
|
|
20240709,151800,108792755,2115,2105,2115,2100,1033
|
|
20240709,151700,106618440,2110,2105,2110,2105,449
|
|
20240709,151600,105672670,2105,2105,2105,2105,1
|
|
20240709,151500,105670565,2110,2110,2110,2110,0
|
|
20240709,151400,105670565,2110,2110,2110,2110,0
|
|
20240709,151300,105670565,2110,2110,2110,2110,0
|
|
20240709,151200,105670565,2110,2110,2110,2110,0
|
|
20240709,151100,105670565,2110,2110,2110,2110,280
|
|
20240709,151000,105079765,2110,2110,2110,2110,0
|
|
20240709,150900,105079765,2110,2110,2110,2110,0
|
|
20240709,150800,105079765,2110,2110,2110,2110,0
|
|
20240709,150700,105079765,2110,2110,2110,2110,0
|
|
20240709,150600,105079765,2110,2110,2110,2110,0
|
|
20240709,150500,105079765,2110,2110,2110,2110,0
|
|
20240709,150400,105079765,2110,2110,2110,2110,0
|
|
20240709,150300,105079765,2110,2100,2110,2100,13
|
|
20240709,150200,105052445,2100,2100,2100,2100,110
|
|
20240709,150100,104821445,2100,2100,2100,2100,0
|
|
20240709,150000,104821445,2100,2100,2100,2100,0
|
|
20240709,145900,104821445,2100,2100,2100,2100,0
|
|
20240709,145800,104821445,2100,2100,2100,2100,0
|
|
20240709,145700,104821445,2100,2100,2100,2100,982
|
|
20240709,145600,102759245,2100,2105,2105,2100,922
|
|
20240709,145500,100822555,2105,2105,2105,2105,2
|
|
20240709,145400,100818345,2100,2100,2100,2100,896
|
|
20240709,145300,98936745,2105,2105,2105,2105,0
|
|
20240709,145200,98936745,2105,2105,2105,2105,0
|
|
20240709,145100,98936745,2105,2105,2105,2105,0
|
|
20240709,145000,98936745,2105,2105,2105,2105,100
|
|
20240709,144900,98726245,2105,2105,2105,2105,0
|
|
20240709,144800,98726245,2105,2105,2105,2105,0
|
|
20240709,144700,98726245,2105,2105,2105,2105,0
|
|
20240709,144600,98726245,2105,2100,2105,2100,13
|
|
20240709,144500,98698925,2090,2090,2090,2090,50
|
|
20240709,144400,98594425,2110,2110,2110,2110,0
|
|
20240709,144300,98594425,2110,2110,2110,2110,0
|
|
20240709,144200,98594425,2110,2110,2110,2110,0
|
|
20240709,144100,98594425,2110,2110,2110,2110,0
|
|
20240709,144000,98594425,2110,2110,2110,2110,0
|
|
20240709,143900,98594425,2110,2110,2110,2110,894
|
|
20240709,143800,96708085,2110,2110,2110,2110,693
|
|
20240709,143700,95245855,2115,2115,2115,2115,0
|
|
20240709,143600,95245855,2115,2115,2115,2115,70
|
|
20240709,143500,95097805,2115,2115,2115,2115,0
|
|
20240709,143400,95097805,2115,2115,2115,2115,2
|
|
20240709,143300,95093575,2110,2110,2110,2110,1421
|
|
20240709,143200,92095265,2110,2110,2110,2110,0
|
|
20240709,143100,92095265,2110,2110,2110,2110,0
|
|
20240709,143000,92095265,2110,2110,2110,2110,50
|
|
20240709,142900,91989765,2110,2110,2110,2110,0
|
|
20240709,142800,91989765,2110,2110,2110,2110,0
|
|
20240709,142700,91989765,2110,2110,2110,2110,1
|
|
20240709,142600,91987655,2085,2110,2110,2085,457
|
|
20240709,142500,91034635,2110,2110,2110,2110,158
|
|
20240709,142400,90701255,2110,2110,2110,2110,1
|
|
20240709,142300,90699145,2110,2110,2110,2110,8
|
|
20240709,142200,90682265,2110,2110,2110,2110,32
|
|
20240709,142100,90614745,2105,2100,2105,2090,3418
|
|
20240709,142000,83460275,2110,2100,2110,2100,91
|
|
20240709,141900,83269165,2110,2110,2110,2110,0
|
|
20240709,141800,83269165,2110,2110,2110,2110,0
|
|
20240709,141700,83269165,2110,2110,2110,2110,0
|
|
20240709,141600,83269165,2110,2110,2110,2110,0
|
|
20240709,141500,83269165,2110,2110,2110,2110,0
|
|
20240709,141400,83269165,2110,2110,2110,2110,0
|
|
20240709,141300,83269165,2110,2110,2110,2110,0
|
|
20240709,141200,83269165,2110,2110,2110,2110,2
|
|
20240709,141100,83264945,2100,2100,2100,2100,0
|
|
20240709,141000,83264945,2100,2100,2100,2100,0
|
|
20240709,140900,83264945,2100,2100,2100,2100,0
|
|
20240709,140800,83264945,2100,2100,2100,2100,0
|
|
20240709,140700,83264945,2100,2100,2100,2100,54
|
|
20240709,140600,83151545,2110,2110,2110,2110,0
|
|
20240709,140500,83151545,2110,2110,2110,2110,1
|
|
20240709,140400,83149435,2110,2110,2110,2110,0
|
|
20240709,140300,83149435,2110,2110,2110,2110,0
|
|
20240709,140200,83149435,2110,2110,2110,2110,0
|
|
20240709,140100,83149435,2110,2110,2110,2110,0
|
|
20240709,140000,83149435,2110,2110,2110,2110,0
|
|
20240709,135900,83149435,2110,2110,2110,2110,0
|
|
20240709,135800,83149435,2110,2110,2110,2110,250
|
|
20240709,135700,82621935,2100,2100,2100,2100,0
|
|
20240709,135600,82621935,2100,2100,2100,2100,0
|
|
20240709,135500,82621935,2100,2100,2100,2100,0
|
|
20240709,135400,82621935,2100,2100,2100,2100,188
|
|
20240709,135300,82227135,2100,2100,2100,2100,0
|
|
20240709,135200,82227135,2100,2100,2100,2100,0
|
|
20240709,135100,82227135,2100,2100,2100,2100,0
|
|
20240709,135000,82227135,2100,2100,2100,2100,0
|
|
20240709,134900,82227135,2100,2100,2100,2100,118
|
|
20240709,134800,81979335,2100,2100,2100,2100,0
|
|
20240709,134700,81979335,2100,2100,2100,2100,35
|
|
20240709,134600,81905835,2100,2100,2100,2100,0
|
|
20240709,134500,81905835,2100,2120,2120,2100,24
|
|
20240709,134400,81854975,2120,2120,2120,2120,35
|
|
20240709,134300,81780775,2120,2120,2120,2120,0
|
|
20240709,134200,81780775,2120,2100,2120,2100,69
|
|
20240709,134100,81635855,2120,2120,2120,2120,200
|
|
20240709,134000,81211855,2120,2115,2120,2115,1113
|
|
20240709,133900,78857855,2110,2110,2110,2110,596
|
|
20240709,133800,77600295,2110,2110,2110,2110,0
|
|
20240709,133700,77600295,2110,2095,2110,2095,1622
|
|
20240709,133600,74179315,2090,2090,2090,2090,0
|
|
20240709,133500,74179315,2090,2095,2095,2090,7069
|
|
20240709,133400,59404430,2090,2095,2095,2090,1966
|
|
20240709,133300,55292650,2095,2100,2100,2095,1544
|
|
20240709,133200,52052315,2110,2110,2110,2110,27
|
|
20240709,133100,51995345,2110,2110,2110,2110,0
|
|
20240709,133000,51995345,2110,2110,2110,2110,101
|
|
20240709,132900,51782235,2105,2105,2105,2105,0
|
|
20240709,132800,51782235,2105,2105,2105,2105,16
|
|
20240709,132700,51748555,2105,2105,2105,2105,234
|
|
20240709,132600,51255985,2100,2100,2100,2100,0
|
|
20240709,132500,51255985,2100,2100,2100,2100,250
|
|
20240709,132400,50730985,2105,2105,2105,2105,0
|
|
20240709,132300,50730985,2105,2105,2105,2105,0
|
|
20240709,132200,50730985,2105,2105,2105,2105,0
|
|
20240709,132100,50730985,2105,2105,2105,2105,486
|
|
20240709,132000,49707955,2105,2105,2105,2105,0
|
|
20240709,131900,49707955,2105,2105,2105,2105,0
|
|
20240709,131800,49707955,2105,2105,2105,2105,0
|
|
20240709,131700,49707955,2105,2105,2105,2105,100
|
|
20240709,131600,49497455,2100,2100,2100,2100,0
|
|
20240709,131500,49497455,2100,2100,2100,2100,0
|
|
20240709,131400,49497455,2100,2100,2100,2100,50
|
|
20240709,131300,49392455,2100,2100,2100,2100,0
|
|
20240709,131200,49392455,2100,2100,2100,2100,200
|
|
20240709,131100,48972455,2105,2105,2105,2105,0
|
|
20240709,131000,48972455,2105,2105,2105,2105,1
|
|
20240709,130900,48970350,2105,2105,2105,2105,199
|
|
20240709,130800,48551455,2105,2105,2105,2105,0
|
|
20240709,130700,48551455,2105,2105,2105,2105,0
|
|
20240709,130600,48551455,2105,2105,2105,2105,0
|
|
20240709,130500,48551455,2105,2105,2105,2105,251
|
|
20240709,130400,48023100,2105,2105,2105,2105,0
|
|
20240709,130300,48023100,2105,2105,2105,2105,0
|
|
20240709,130200,48023100,2105,2105,2105,2105,0
|
|
20240709,130100,48023100,2105,2105,2105,2105,0
|
|
20240709,130000,48023100,2105,2105,2105,2105,0
|
|
20240709,125900,48023100,2105,2105,2105,2105,0
|
|
20240709,125800,48023100,2105,2105,2105,2105,0
|
|
20240709,125700,48023100,2105,2105,2105,2105,0
|
|
20240709,125600,48023100,2105,2105,2105,2105,389
|
|
20240709,125500,47204255,2105,2105,2105,2105,0
|
|
20240709,125400,47204255,2105,2105,2105,2105,1
|
|
20240709,125300,47202150,2100,2100,2100,2100,0
|
|
20240709,125200,47202150,2100,2100,2100,2100,10
|
|
20240709,125100,47181150,2100,2100,2100,2100,5
|
|
20240709,125000,47170650,2100,2100,2100,2100,0
|
|
20240709,124900,47170650,2100,2100,2100,2100,0
|
|
20240709,124800,47170650,2100,2100,2100,2100,5
|
|
20240709,124700,47160150,2110,2110,2110,2110,0
|
|
20240709,124600,47160150,2110,2110,2110,2110,0
|
|
20240709,124500,47160150,2110,2110,2110,2110,0
|
|
20240709,124400,47160150,2110,2110,2110,2110,0
|
|
20240709,124300,47160150,2110,2110,2110,2110,0
|
|
20240709,124200,47160150,2110,2110,2110,2110,0
|
|
20240709,124100,47160150,2110,2110,2110,2110,0
|
|
20240709,124000,47160150,2110,2110,2110,2110,0
|
|
20240709,123900,47160150,2110,2110,2110,2110,0
|
|
20240709,123800,47160150,2110,2110,2110,2110,0
|
|
20240709,123700,47160150,2110,2100,2110,2095,901
|
|
20240709,123600,45272510,2110,2110,2110,2110,0
|
|
20240709,123500,45272510,2110,2110,2110,2110,0
|
|
20240709,123400,45272510,2110,2110,2110,2110,0
|
|
20240709,123300,45272510,2110,2100,2110,2095,842
|
|
20240709,123200,43505590,2110,2110,2110,2110,0
|
|
20240709,123100,43505590,2110,2110,2110,2110,0
|
|
20240709,123000,43505590,2110,2110,2110,2110,0
|
|
20240709,122900,43505590,2110,2110,2110,2110,0
|
|
20240709,122800,43505590,2110,2110,2110,2110,0
|
|
20240709,122700,43505590,2110,2110,2110,2110,0
|
|
20240709,122600,43505590,2110,2100,2110,2100,301
|
|
20240709,122500,42873480,2110,2110,2110,2110,0
|
|
20240709,122400,42873480,2110,2100,2110,2100,3
|
|
20240709,122300,42867170,2100,2100,2100,2100,0
|
|
20240709,122200,42867170,2100,2100,2100,2100,0
|
|
20240709,122100,42867170,2100,2100,2100,2100,0
|
|
20240709,122000,42867170,2100,2100,2100,2100,0
|
|
20240709,121900,42867170,2100,2100,2100,2100,0
|
|
20240709,121800,42867170,2100,2100,2100,2100,0
|
|
20240709,121700,42867170,2100,2100,2100,2100,20
|
|
20240709,121600,42825170,2110,2110,2110,2110,0
|
|
20240709,121500,42825170,2110,2110,2110,2110,0
|
|
20240709,121400,42825170,2110,2110,2110,2110,0
|
|
20240709,121300,42825170,2110,2110,2110,2110,0
|
|
20240709,121200,42825170,2110,2110,2110,2110,1
|
|
20240709,121100,42823060,2110,2110,2110,2110,0
|
|
20240709,121000,42823060,2110,2110,2110,2110,0
|
|
20240709,120900,42823060,2110,2110,2110,2110,0
|
|
20240709,120800,42823060,2110,2105,2110,2100,1001
|
|
20240709,120700,40719390,2110,2105,2110,2105,189
|
|
20240709,120600,40321540,2105,2105,2105,2105,0
|
|
20240709,120500,40321540,2105,2105,2105,2105,0
|
|
20240709,120400,40321540,2105,2105,2105,2105,0
|
|
20240709,120300,40321540,2105,2105,2105,2105,50
|
|
20240709,120200,40216290,2105,2105,2105,2105,0
|
|
20240709,120100,40216290,2105,2105,2105,2105,0
|
|
20240709,120000,40216290,2105,2105,2105,2105,0
|
|
20240709,115900,40216290,2105,2105,2105,2105,8
|
|
20240709,115800,40199450,2105,2095,2105,2095,171
|
|
20240709,115700,39841195,2105,2105,2105,2105,100
|
|
20240709,115600,39630695,2105,2105,2105,2105,0
|
|
20240709,115500,39630695,2105,2105,2105,2105,100
|
|
20240709,115400,39420195,2105,2105,2105,2105,0
|
|
20240709,115300,39420195,2105,2105,2105,2105,100
|
|
20240709,115200,39209695,2105,2105,2105,2105,0
|
|
20240709,115100,39209695,2105,2105,2105,2105,0
|
|
20240709,115000,39209695,2105,2105,2105,2105,0
|
|
20240709,114900,39209695,2105,2105,2105,2105,1
|
|
20240709,114800,39207590,2105,2105,2105,2105,0
|
|
20240709,114700,39207590,2105,2105,2105,2105,0
|
|
20240709,114600,39207590,2105,2105,2105,2105,1
|
|
20240709,114500,39205485,2100,2100,2100,2100,0
|
|
20240709,114400,39205485,2100,2100,2100,2100,544
|
|
20240709,114300,38063085,2100,2100,2100,2100,10
|
|
20240709,114200,38042085,2100,2100,2100,2100,0
|
|
20240709,114100,38042085,2100,2100,2100,2100,171
|
|
20240709,114000,37682985,2100,2100,2100,2100,0
|
|
20240709,113900,37682985,2100,2100,2100,2100,0
|
|
20240709,113800,37682985,2100,2100,2100,2100,0
|
|
20240709,113700,37682985,2100,2100,2100,2100,0
|
|
20240709,113600,37682985,2100,2100,2100,2100,0
|
|
20240709,113500,37682985,2100,2100,2100,2100,0
|
|
20240709,113400,37682985,2100,2100,2100,2100,0
|
|
20240709,113300,37682985,2100,2100,2100,2100,130
|
|
20240709,113200,37409985,2100,2100,2100,2100,0
|
|
20240709,113100,37409985,2100,2100,2100,2100,0
|
|
20240709,113000,37409985,2100,2100,2100,2100,0
|
|
20240709,112900,37409985,2100,2095,2100,2095,132
|
|
20240709,112800,37133440,2095,2095,2095,2095,1
|
|
20240709,112700,37131345,2100,2100,2100,2100,0
|
|
20240709,112600,37131345,2100,2100,2100,2100,0
|
|
20240709,112500,37131345,2100,2100,2100,2100,0
|
|
20240709,112400,37131345,2100,2100,2100,2100,0
|
|
20240709,112300,37131345,2100,2100,2100,2100,7
|
|
20240709,112200,37116645,2100,2100,2100,2100,0
|
|
20240709,112100,37116645,2100,2100,2100,2100,2
|
|
20240709,112000,37112445,2100,2100,2100,2100,0
|
|
20240709,111900,37112445,2100,2100,2100,2100,1
|
|
20240709,111800,37110345,2100,2100,2100,2100,8
|
|
20240709,111700,37093545,2100,2100,2100,2100,0
|
|
20240709,111600,37093545,2100,2100,2100,2100,0
|
|
20240709,111500,37093545,2100,2100,2100,2100,0
|
|
20240709,111400,37093545,2100,2100,2100,2100,0
|
|
20240709,111300,37093545,2100,2100,2100,2100,0
|
|
20240709,111200,37093545,2100,2100,2100,2100,0
|
|
20240709,111100,37093545,2100,2100,2100,2100,10
|
|
20240709,111000,37072545,2105,2105,2105,2105,0
|
|
20240709,110900,37072545,2105,2105,2105,2105,5
|
|
20240709,110800,37062020,2100,2100,2100,2100,554
|
|
20240709,110700,35898620,2100,2100,2100,2100,670
|
|
20240709,110600,34491620,2105,2105,2105,2105,0
|
|
20240709,110500,34491620,2105,2105,2105,2105,0
|
|
20240709,110400,34491620,2105,2105,2105,2105,0
|
|
20240709,110300,34491620,2105,2105,2105,2105,0
|
|
20240709,110200,34491620,2105,2105,2105,2105,1
|
|
20240709,110100,34489515,2100,2100,2100,2100,60
|
|
20240709,110000,34363515,2110,2110,2110,2110,0
|
|
20240709,105900,34363515,2110,2110,2110,2110,0
|
|
20240709,105800,34363515,2110,2110,2110,2110,0
|
|
20240709,105700,34363515,2110,2110,2110,2110,0
|
|
20240709,105600,34363515,2110,2110,2110,2110,1
|
|
20240709,105500,34361405,2100,2100,2100,2100,0
|
|
20240709,105400,34361405,2100,2100,2100,2100,0
|
|
20240709,105300,34361405,2100,2100,2100,2100,0
|
|
20240709,105200,34361405,2100,2100,2100,2100,800
|
|
20240709,105100,32681405,2100,2100,2100,2100,0
|
|
20240709,105000,32681405,2100,2100,2100,2100,93
|
|
20240709,104900,32486105,2100,2110,2110,2100,282
|
|
20240709,104800,31893855,2115,2115,2115,2115,0
|
|
20240709,104700,31893855,2115,2115,2115,2115,0
|
|
20240709,104600,31893855,2115,2115,2115,2115,0
|
|
20240709,104500,31893855,2115,2105,2115,2100,432
|
|
20240709,104400,30986065,2115,2115,2115,2115,2
|
|
20240709,104300,30981835,2105,2115,2115,2105,498
|
|
20240709,104200,29933395,2115,2115,2115,2115,0
|
|
20240709,104100,29933395,2115,2115,2115,2115,2
|
|
20240709,104000,29929165,2115,2115,2115,2115,0
|
|
20240709,103900,29929165,2115,2115,2115,2115,93
|
|
20240709,103800,29732470,2115,2115,2115,2115,0
|
|
20240709,103700,29732470,2115,2105,2115,2105,1001
|
|
20240709,103600,27625355,2115,2115,2115,2115,0
|
|
20240709,103500,27625355,2115,2110,2115,2110,472
|
|
20240709,103400,26627115,2115,2115,2115,2115,1
|
|
20240709,103300,26625000,2110,2110,2110,2110,0
|
|
20240709,103200,26625000,2110,2110,2110,2110,1
|
|
20240709,103100,26622890,2115,2115,2115,2115,0
|
|
20240709,103000,26622890,2115,2115,2115,2115,0
|
|
20240709,102900,26622890,2115,2115,2115,2115,1
|
|
20240709,102800,26620775,2115,2115,2115,2115,1
|
|
20240709,102700,26618660,2105,2105,2105,2105,1000
|
|
20240709,102600,24513660,2110,2110,2110,2110,0
|
|
20240709,102500,24513660,2110,2110,2110,2110,0
|
|
20240709,102400,24513660,2110,2110,2110,2110,0
|
|
20240709,102300,24513660,2110,2110,2110,2110,1172
|
|
20240709,102200,22040740,2115,2115,2115,2115,500
|
|
20240709,102100,20983240,2115,2115,2115,2115,3
|
|
20240709,102000,20976895,2110,2110,2110,2110,719
|
|
20240709,101900,19459805,2110,2110,2110,2110,0
|
|
20240709,101800,19459805,2110,2110,2110,2110,0
|
|
20240709,101700,19459805,2110,2105,2110,2105,108
|
|
20240709,101600,19232450,2110,2110,2110,2110,0
|
|
20240709,101500,19232450,2110,2110,2110,2110,0
|
|
20240709,101400,19232450,2110,2110,2110,2110,0
|
|
20240709,101300,19232450,2110,2110,2110,2110,0
|
|
20240709,101200,19232450,2110,2110,2110,2110,0
|
|
20240709,101100,19232450,2110,2110,2110,2110,1
|
|
20240709,101000,19230340,2105,2105,2105,2105,49
|
|
20240709,100900,19127195,2105,2105,2105,2105,16
|
|
20240709,100800,19093515,2105,2105,2105,2105,0
|
|
20240709,100700,19093515,2105,2105,2105,2105,0
|
|
20240709,100600,19093515,2105,2105,2105,2105,0
|
|
20240709,100500,19093515,2105,2105,2105,2105,12
|
|
20240709,100400,19068255,2110,2110,2110,2110,0
|
|
20240709,100300,19068255,2110,2110,2110,2110,69
|
|
20240709,100200,18922665,2110,2110,2110,2110,1
|
|
20240709,100100,18920555,2110,2110,2110,2110,0
|
|
20240709,100000,18920555,2110,2110,2110,2110,0
|
|
20240709,095900,18920555,2110,2110,2110,2110,12
|
|
20240709,095800,18895235,2110,2110,2110,2110,0
|
|
20240709,095700,18895235,2110,2110,2110,2110,2
|
|
20240709,095600,18891015,2100,2100,2100,2100,2
|
|
20240709,095500,18886815,2110,2110,2110,2110,1
|
|
20240709,095400,18884705,2110,2105,2110,2105,364
|
|
20240709,095300,18118480,2110,2110,2110,2110,0
|
|
20240709,095200,18118480,2110,2110,2110,2110,8
|
|
20240709,095100,18101600,2110,2110,2110,2110,0
|
|
20240709,095000,18101600,2110,2110,2110,2110,0
|
|
20240709,094900,18101600,2110,2110,2110,2110,100
|
|
20240709,094800,17890600,2105,2105,2105,2105,600
|
|
20240709,094700,16627600,2110,2110,2110,2110,1
|
|
20240709,094600,16625490,2110,2110,2110,2110,0
|
|
20240709,094500,16625490,2110,2110,2110,2110,100
|
|
20240709,094400,16414490,2110,2110,2110,2110,105
|
|
20240709,094300,16192940,2105,2105,2105,2105,152
|
|
20240709,094200,15872980,2105,2105,2105,2105,12
|
|
20240709,094100,15847720,2105,2100,2105,2100,388
|
|
20240709,094000,15032910,2100,2100,2100,2100,3
|
|
20240709,093900,15026610,2105,2105,2105,2105,0
|
|
20240709,093800,15026610,2105,2105,2105,2105,0
|
|
20240709,093700,15026610,2105,2105,2105,2105,11
|
|
20240709,093600,15003455,2100,2100,2100,2100,261
|
|
20240709,093500,14455355,2105,2105,2105,2105,9
|
|
20240709,093400,14436410,2105,2105,2105,2105,87
|
|
20240709,093300,14253275,2105,2105,2105,2105,0
|
|
20240709,093200,14253275,2105,2105,2105,2105,402
|
|
20240709,093100,13407065,2100,2100,2100,2100,0
|
|
20240709,093000,13407065,2100,2100,2100,2100,10
|
|
20240709,092900,13386065,2100,2100,2100,2100,10
|
|
20240709,092800,13365065,2105,2105,2105,2105,0
|
|
20240709,092700,13365065,2105,2105,2105,2105,1
|
|
20240709,092600,13362960,2100,2100,2100,2100,300
|
|
20240709,092500,12732960,2100,2100,2100,2100,0
|
|
20240709,092400,12732960,2100,2105,2105,2100,551
|
|
20240709,092300,11575805,2105,2105,2105,2105,899
|
|
20240709,092200,9683410,2110,2110,2110,2110,0
|
|
20240709,092100,9683410,2110,2110,2110,2110,3
|
|
20240709,092000,9677080,2110,2110,2110,2110,0
|
|
20240709,091900,9677080,2110,2110,2110,2110,0
|
|
20240709,091800,9677080,2110,2110,2110,2110,0
|
|
20240709,091700,9677080,2110,2110,2110,2110,0
|
|
20240709,091600,9677080,2110,2110,2110,2110,1
|
|
20240709,091500,9674970,2105,2105,2105,2105,0
|
|
20240709,091400,9674970,2105,2105,2105,2105,0
|
|
20240709,091300,9674970,2105,2105,2105,2105,0
|
|
20240709,091200,9674970,2105,2105,2105,2105,1
|
|
20240709,091100,9672865,2110,2110,2110,2110,1
|
|
20240709,091000,9670755,2110,2105,2110,2105,3152
|
|
20240709,090900,3020190,2110,2110,2110,2110,0
|
|
20240709,090800,3020190,2110,2110,2110,2110,0
|
|
20240709,090700,3020190,2110,2110,2110,2110,67
|
|
20240709,090600,2878820,2105,2105,2110,2105,1002
|
|
20240709,090500,769600,2105,2100,2105,2100,111
|
|
20240709,090400,535950,2105,2100,2105,2100,3
|
|
20240709,090300,529640,2105,2105,2105,2105,110
|
|
20240709,090200,298090,2105,2100,2105,2100,38
|
|
20240709,090100,218105,2105,2100,2105,2100,8
|
|
20240709,090000,201300,2100,2075,2100,2075,97
|