601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185800,300972360,2120,2120,2120,2120,5736
|
|
20240719,185700,300972360,2120,2120,2120,2120,0
|
|
20240719,185600,300972360,2120,2120,2120,2120,0
|
|
20240719,185500,300972360,2120,2120,2120,2120,0
|
|
20240719,185400,300972360,2120,2120,2120,2120,0
|
|
20240719,185300,300972360,2120,2120,2120,2120,0
|
|
20240719,185200,300972360,2120,2120,2120,2120,0
|
|
20240719,185100,300972360,2120,2120,2120,2120,0
|
|
20240719,185000,300972360,2120,2120,2120,2120,0
|
|
20240719,184900,300972360,2120,2120,2120,2120,0
|
|
20240719,184800,300972360,2120,2120,2120,2120,0
|
|
20240719,184700,300972360,2120,2120,2120,2120,0
|
|
20240719,184600,300972360,2120,2120,2120,2120,0
|
|
20240719,184500,300972360,2120,2120,2120,2120,0
|
|
20240719,184400,300972360,2120,2120,2120,2120,0
|
|
20240719,184300,300972360,2120,2120,2120,2120,0
|
|
20240719,184200,300972360,2120,2120,2120,2120,0
|
|
20240719,184100,300972360,2120,2120,2120,2120,0
|
|
20240719,184000,300972360,2120,2120,2120,2120,0
|
|
20240719,183900,300972360,2120,2120,2120,2120,0
|
|
20240719,183800,300972360,2120,2120,2120,2120,0
|
|
20240719,183700,300972360,2120,2120,2120,2120,0
|
|
20240719,183600,300972360,2120,2120,2120,2120,0
|
|
20240719,183500,300972360,2120,2120,2120,2120,0
|
|
20240719,183400,300972360,2120,2120,2120,2120,0
|
|
20240719,183300,300972360,2120,2120,2120,2120,0
|
|
20240719,183200,300972360,2120,2120,2120,2120,0
|
|
20240719,183100,300972360,2120,2120,2120,2120,0
|
|
20240719,183000,300972360,2120,2120,2120,2120,0
|
|
20240719,182900,300972360,2120,2120,2120,2120,0
|
|
20240719,182800,300972360,2120,2120,2120,2120,5736
|
|
20240719,182700,300972360,2120,2120,2120,2120,0
|
|
20240719,182600,300972360,2120,2120,2120,2120,0
|
|
20240719,182500,300972360,2120,2120,2120,2120,0
|
|
20240719,182400,300972360,2120,2120,2120,2120,0
|
|
20240719,182300,300972360,2120,2120,2120,2120,0
|
|
20240719,182200,300972360,2120,2120,2120,2120,0
|
|
20240719,182100,300972360,2120,2120,2120,2120,0
|
|
20240719,182000,300972360,2120,2120,2120,2120,0
|
|
20240719,181900,300972360,2120,2120,2120,2120,0
|
|
20240719,181800,300972360,2120,2120,2120,2120,0
|
|
20240719,181700,300972360,2120,2120,2120,2120,0
|
|
20240719,181600,300972360,2120,2120,2120,2120,0
|
|
20240719,181500,300972360,2120,2120,2120,2120,0
|
|
20240719,181400,300972360,2120,2120,2120,2120,0
|
|
20240719,181300,300972360,2120,2120,2120,2120,0
|
|
20240719,181200,300972360,2120,2120,2120,2120,0
|
|
20240719,181100,300972360,2120,2120,2120,2120,0
|
|
20240719,181000,300972360,2120,2120,2120,2120,0
|
|
20240719,180900,300972360,2120,2120,2120,2120,0
|
|
20240719,180800,300972360,2120,2120,2120,2120,0
|
|
20240719,180700,300972360,2120,2120,2120,2120,0
|
|
20240719,180600,300972360,2120,2120,2120,2120,0
|
|
20240719,180500,300972360,2120,2120,2120,2120,0
|
|
20240719,180400,300972360,2120,2120,2120,2120,0
|
|
20240719,180300,300972360,2120,2120,2120,2120,0
|
|
20240719,180200,300972360,2120,2120,2120,2120,0
|
|
20240719,180100,300972360,2120,2120,2120,2120,0
|
|
20240719,180000,300972360,2120,2120,2120,2120,0
|
|
20240719,175900,300972360,2120,2120,2120,2120,0
|
|
20240719,175800,300972360,2120,2120,2120,2120,5736
|
|
20240719,175700,300972360,2120,2120,2120,2120,0
|
|
20240719,175600,300972360,2120,2120,2120,2120,0
|
|
20240719,175500,300972360,2120,2120,2120,2120,0
|
|
20240719,175400,300972360,2120,2120,2120,2120,0
|
|
20240719,175300,300972360,2120,2120,2120,2120,0
|
|
20240719,175200,300972360,2120,2120,2120,2120,0
|
|
20240719,175100,300972360,2120,2120,2120,2120,0
|
|
20240719,175000,300972360,2120,2120,2120,2120,0
|
|
20240719,174900,300972360,2120,2120,2120,2120,0
|
|
20240719,174800,300972360,2120,2120,2120,2120,0
|
|
20240719,174700,300972360,2120,2120,2120,2120,0
|
|
20240719,174600,300972360,2120,2120,2120,2120,0
|
|
20240719,174500,300972360,2120,2120,2120,2120,0
|
|
20240719,174400,300972360,2120,2120,2120,2120,0
|
|
20240719,174300,300972360,2120,2120,2120,2120,0
|
|
20240719,174200,300972360,2120,2120,2120,2120,0
|
|
20240719,174100,300972360,2120,2120,2120,2120,0
|
|
20240719,174000,300972360,2120,2120,2120,2120,0
|
|
20240719,173900,300972360,2120,2120,2120,2120,0
|
|
20240719,173800,300972360,2120,2120,2120,2120,0
|
|
20240719,173700,300972360,2120,2120,2120,2120,0
|
|
20240719,173600,300972360,2120,2120,2120,2120,0
|
|
20240719,173500,300972360,2120,2120,2120,2120,0
|
|
20240719,173400,300972360,2120,2120,2120,2120,0
|
|
20240719,173300,300972360,2120,2120,2120,2120,0
|
|
20240719,173200,300972360,2120,2120,2120,2120,0
|
|
20240719,173100,300972360,2120,2120,2120,2120,0
|
|
20240719,173000,300972360,2120,2120,2120,2120,0
|
|
20240719,172900,300972360,2120,2120,2120,2120,0
|
|
20240719,172800,300972360,2120,2120,2120,2120,5736
|
|
20240719,172700,300972360,2120,2120,2120,2120,0
|
|
20240719,172600,300972360,2120,2120,2120,2120,0
|
|
20240719,172500,300972360,2120,2120,2120,2120,0
|
|
20240719,172400,300972360,2120,2120,2120,2120,0
|
|
20240719,172300,300972360,2120,2120,2120,2120,0
|
|
20240719,172200,300972360,2120,2120,2120,2120,0
|
|
20240719,172100,300972360,2120,2120,2120,2120,0
|
|
20240719,172000,300972360,2120,2120,2120,2120,0
|
|
20240719,171900,300972360,2120,2120,2120,2120,0
|
|
20240719,171800,300972360,2120,2120,2120,2120,0
|
|
20240719,171700,300972360,2120,2120,2120,2120,0
|
|
20240719,171600,300972360,2120,2120,2120,2120,0
|
|
20240719,171500,300972360,2120,2120,2120,2120,0
|
|
20240719,171400,300972360,2120,2120,2120,2120,0
|
|
20240719,171300,300972360,2120,2120,2120,2120,0
|
|
20240719,171200,300972360,2120,2120,2120,2120,0
|
|
20240719,171100,300972360,2120,2120,2120,2120,0
|
|
20240719,171000,300972360,2120,2120,2120,2120,0
|
|
20240719,170900,300972360,2120,2120,2120,2120,0
|
|
20240719,170800,300972360,2120,2120,2120,2120,0
|
|
20240719,170700,300972360,2120,2120,2120,2120,0
|
|
20240719,170600,300972360,2120,2120,2120,2120,0
|
|
20240719,170500,300972360,2120,2120,2120,2120,0
|
|
20240719,170400,300972360,2120,2120,2120,2120,0
|
|
20240719,170300,300972360,2120,2120,2120,2120,0
|
|
20240719,170200,300972360,2120,2120,2120,2120,0
|
|
20240719,170100,300972360,2120,2120,2120,2120,0
|
|
20240719,170000,300972360,2120,2120,2120,2120,0
|
|
20240719,165900,300972360,2120,2120,2120,2120,0
|
|
20240719,165800,300972360,2120,2120,2120,2120,5736
|
|
20240719,165700,300972360,2120,2120,2120,2120,0
|
|
20240719,165600,300972360,2120,2120,2120,2120,0
|
|
20240719,165500,300972360,2120,2120,2120,2120,0
|
|
20240719,165400,300972360,2120,2120,2120,2120,0
|
|
20240719,165300,300972360,2120,2120,2120,2120,0
|
|
20240719,165200,300972360,2120,2120,2120,2120,0
|
|
20240719,165100,300972360,2120,2120,2120,2120,0
|
|
20240719,165000,300972360,2120,2120,2120,2120,0
|
|
20240719,164900,300972360,2120,2120,2120,2120,0
|
|
20240719,164800,300972360,2120,2120,2120,2120,0
|
|
20240719,164700,300972360,2120,2120,2120,2120,0
|
|
20240719,164600,300972360,2120,2120,2120,2120,0
|
|
20240719,164500,300972360,2120,2120,2120,2120,0
|
|
20240719,164400,300972360,2120,2120,2120,2120,0
|
|
20240719,164300,300972360,2120,2120,2120,2120,0
|
|
20240719,164200,300972360,2120,2120,2120,2120,0
|
|
20240719,164100,300972360,2120,2120,2120,2120,0
|
|
20240719,164000,300972360,2120,2120,2120,2120,0
|
|
20240719,163900,300972360,2120,2120,2120,2120,0
|
|
20240719,163800,300972360,2120,2120,2120,2120,0
|
|
20240719,163700,300972360,2120,2120,2120,2120,0
|
|
20240719,163600,300972360,2120,2120,2120,2120,0
|
|
20240719,163500,300972360,2120,2120,2120,2120,0
|
|
20240719,163400,300972360,2120,2120,2120,2120,0
|
|
20240719,163300,300972360,2120,2120,2120,2120,0
|
|
20240719,163200,300972360,2120,2120,2120,2120,0
|
|
20240719,163100,300972360,2120,2120,2120,2120,0
|
|
20240719,163000,300972360,2120,2120,2120,2120,0
|
|
20240719,162900,300972360,2120,2120,2120,2120,0
|
|
20240719,162800,300972360,2120,2120,2120,2120,5736
|
|
20240719,162700,300972360,2120,2120,2120,2120,0
|
|
20240719,162600,300972360,2120,2120,2120,2120,0
|
|
20240719,162500,300972360,2120,2120,2120,2120,0
|
|
20240719,162400,300972360,2120,2120,2120,2120,0
|
|
20240719,162300,300972360,2120,2120,2120,2120,0
|
|
20240719,162200,300972360,2120,2120,2120,2120,0
|
|
20240719,162100,300972360,2120,2120,2120,2120,0
|
|
20240719,162000,300972360,2120,2120,2120,2120,0
|
|
20240719,161900,300972360,2120,2120,2120,2120,0
|
|
20240719,161800,300972360,2120,2120,2120,2120,0
|
|
20240719,161700,300972360,2120,2120,2120,2120,0
|
|
20240719,161600,300972360,2120,2120,2120,2120,0
|
|
20240719,161500,300972360,2120,2120,2120,2120,0
|
|
20240719,161400,300972360,2120,2120,2120,2120,0
|
|
20240719,161300,300972360,2120,2120,2120,2120,0
|
|
20240719,161200,300972360,2120,2120,2120,2120,0
|
|
20240719,161100,300972360,2120,2120,2120,2120,0
|
|
20240719,161000,300972360,2120,2120,2120,2120,0
|
|
20240719,160900,300972360,2120,2120,2120,2120,0
|
|
20240719,160800,300972360,2120,2120,2120,2120,0
|
|
20240719,160700,300972360,2120,2120,2120,2120,0
|
|
20240719,160600,300972360,2120,2120,2120,2120,0
|
|
20240719,160500,300972360,2120,2120,2120,2120,0
|
|
20240719,160400,300972360,2120,2120,2120,2120,0
|
|
20240719,160300,300972360,2120,2120,2120,2120,0
|
|
20240719,160200,300972360,2120,2120,2120,2120,0
|
|
20240719,160100,300972360,2120,2120,2120,2120,0
|
|
20240719,160000,300972360,2120,2120,2120,2120,0
|
|
20240719,155900,300972360,2120,2120,2120,2120,0
|
|
20240719,155800,300972360,2120,2120,2120,2120,5736
|
|
20240719,155700,300972360,2120,2120,2120,2120,0
|
|
20240719,155600,300972360,2120,2120,2120,2120,0
|
|
20240719,155500,300972360,2120,2120,2120,2120,0
|
|
20240719,155400,300972360,2120,2120,2120,2120,0
|
|
20240719,155300,300972360,2120,2120,2120,2120,0
|
|
20240719,155200,300972360,2120,2120,2120,2120,0
|
|
20240719,155100,300972360,2120,2120,2120,2120,0
|
|
20240719,155000,300972360,2120,2120,2120,2120,0
|
|
20240719,154900,300972360,2120,2120,2120,2120,0
|
|
20240719,154800,300972360,2120,2120,2120,2120,0
|
|
20240719,154700,300972360,2120,2120,2120,2120,0
|
|
20240719,154600,300972360,2120,2120,2120,2120,0
|
|
20240719,154500,300972360,2120,2120,2120,2120,0
|
|
20240719,154400,300972360,2120,2120,2120,2120,0
|
|
20240719,154300,300972360,2120,2120,2120,2120,0
|
|
20240719,154200,300972360,2120,2120,2120,2120,0
|
|
20240719,154100,300972360,2120,2120,2120,2120,0
|
|
20240719,154000,300972360,2120,2120,2120,2120,0
|
|
20240719,153900,300972360,2120,2120,2120,2120,0
|
|
20240719,153800,300972360,2120,2120,2120,2120,0
|
|
20240719,153700,300972360,2120,2120,2120,2120,0
|
|
20240719,153600,300972360,2120,2120,2120,2120,0
|
|
20240719,153500,300972360,2120,2120,2120,2120,0
|
|
20240719,153400,300972360,2120,2120,2120,2120,0
|
|
20240719,153300,300972360,2120,2120,2120,2120,0
|
|
20240719,153200,300972360,2120,2120,2120,2120,0
|
|
20240719,153100,300972360,2120,2120,2120,2120,0
|
|
20240719,153000,300972360,2120,2120,2120,2120,5736
|
|
20240719,152900,288812040,2120,2120,2120,2120,0
|
|
20240719,152800,288812040,2120,2120,2120,2120,0
|
|
20240719,152700,288812040,2120,2120,2120,2120,0
|
|
20240719,152600,288812040,2120,2120,2120,2120,0
|
|
20240719,152500,288812040,2120,2120,2120,2120,0
|
|
20240719,152400,288812040,2120,2120,2120,2120,0
|
|
20240719,152300,288812040,2120,2120,2120,2120,0
|
|
20240719,152200,288812040,2120,2120,2120,2120,0
|
|
20240719,152100,288812040,2120,2120,2120,2120,0
|
|
20240719,152000,288812040,2120,2120,2120,2120,0
|
|
20240719,151900,288812040,2120,2120,2120,2120,0
|
|
20240719,151800,288812040,2120,2110,2120,2110,151
|
|
20240719,151700,288492920,2115,2110,2115,2110,91
|
|
20240719,151600,288300460,2120,2110,2120,2110,54
|
|
20240719,151500,288186025,2120,2110,2120,2110,3004
|
|
20240719,151400,281847570,2120,2110,2120,2110,19
|
|
20240719,151300,281807435,2120,2120,2120,2120,0
|
|
20240719,151200,281807435,2120,2120,2120,2120,0
|
|
20240719,151100,281807435,2120,2120,2120,2110,43
|
|
20240719,151000,281716300,2120,2120,2125,2115,6970
|
|
20240719,150900,266949890,2120,2120,2120,2120,690
|
|
20240719,150800,265487090,2120,2115,2120,2115,102
|
|
20240719,150700,265271350,2115,2115,2115,2115,60
|
|
20240719,150600,265144450,2120,2120,2120,2120,0
|
|
20240719,150500,265144450,2120,2120,2120,2120,300
|
|
20240719,150400,264508450,2120,2120,2120,2120,0
|
|
20240719,150300,264508450,2120,2115,2120,2115,111
|
|
20240719,150200,264273680,2115,2115,2115,2115,100
|
|
20240719,150100,264062180,2115,2110,2115,2110,100
|
|
20240719,150000,263851030,2115,2115,2115,2115,0
|
|
20240719,145900,263851030,2115,2115,2115,2115,236
|
|
20240719,145800,263351890,2110,2110,2110,2110,1
|
|
20240719,145700,263349780,2110,2110,2110,2110,0
|
|
20240719,145600,263349780,2110,2110,2110,2110,5
|
|
20240719,145500,263339230,2115,2115,2115,2115,0
|
|
20240719,145400,263339230,2115,2115,2115,2115,0
|
|
20240719,145300,263339230,2115,2115,2115,2115,1
|
|
20240719,145200,263337115,2110,2115,2120,2110,5072
|
|
20240719,145100,252628345,2120,2120,2120,2120,444
|
|
20240719,145000,251687065,2120,2115,2120,2115,39
|
|
20240719,144900,251604475,2120,2120,2120,2120,0
|
|
20240719,144800,251604475,2120,2115,2120,2115,101
|
|
20240719,144700,251390855,2115,2115,2115,2115,38
|
|
20240719,144600,251310485,2115,2115,2115,2115,131
|
|
20240719,144500,251033420,2115,2115,2115,2115,1
|
|
20240719,144400,251031305,2110,2110,2110,2110,302
|
|
20240719,144300,250394085,2110,2110,2110,2105,12
|
|
20240719,144200,250368770,2110,2105,2110,2105,199
|
|
20240719,144100,249949870,2105,2100,2105,2100,771
|
|
20240719,144000,248330740,2100,2100,2100,2100,3
|
|
20240719,143900,248324440,2100,2100,2100,2100,132
|
|
20240719,143800,248047240,2100,2095,2100,2090,350
|
|
20240719,143700,247314705,2095,2090,2095,2090,258
|
|
20240719,143600,246774445,2095,2085,2095,2075,1963
|
|
20240719,143500,242691915,2095,2095,2095,2095,0
|
|
20240719,143400,242691915,2095,2095,2095,2095,0
|
|
20240719,143300,242691915,2095,2085,2095,2085,901
|
|
20240719,143200,240813320,2085,2090,2090,2085,1440
|
|
20240719,143100,237803725,2090,2090,2090,2090,0
|
|
20240719,143000,237803725,2090,2090,2090,2090,561
|
|
20240719,142900,236631235,2085,2085,2085,2085,0
|
|
20240719,142800,236631235,2085,2085,2085,2085,0
|
|
20240719,142700,236631235,2085,2090,2090,2085,3
|
|
20240719,142600,236624970,2090,2090,2090,2090,17
|
|
20240719,142500,236589440,2090,2085,2090,2085,2
|
|
20240719,142400,236585265,2085,2085,2085,2085,0
|
|
20240719,142300,236585265,2085,2090,2090,2085,11
|
|
20240719,142200,236562280,2090,2090,2090,2090,30
|
|
20240719,142100,236499580,2085,2085,2085,2085,0
|
|
20240719,142000,236499580,2085,2085,2085,2085,50
|
|
20240719,141900,236395330,2085,2085,2085,2085,1555
|
|
20240719,141800,233153155,2080,2080,2080,2080,0
|
|
20240719,141700,233153155,2080,2080,2080,2080,0
|
|
20240719,141600,233153155,2080,2080,2080,2080,100
|
|
20240719,141500,232945155,2080,2080,2080,2080,0
|
|
20240719,141400,232945155,2080,2080,2080,2080,6
|
|
20240719,141300,232932675,2080,2080,2080,2080,324
|
|
20240719,141200,232258755,2080,2080,2080,2080,0
|
|
20240719,141100,232258755,2080,2080,2080,2080,0
|
|
20240719,141000,232258755,2080,2085,2085,2080,800
|
|
20240719,140900,230594255,2085,2085,2085,2085,0
|
|
20240719,140800,230594255,2085,2085,2085,2085,0
|
|
20240719,140700,230594255,2085,2085,2085,2085,55
|
|
20240719,140600,230479580,2085,2085,2085,2085,0
|
|
20240719,140500,230479580,2085,2085,2085,2085,0
|
|
20240719,140400,230479580,2085,2085,2085,2085,0
|
|
20240719,140300,230479580,2085,2085,2085,2085,294
|
|
20240719,140200,229866590,2090,2085,2090,2085,1040
|
|
20240719,140100,227698185,2085,2085,2085,2085,23
|
|
20240719,140000,227650230,2080,2080,2080,2080,0
|
|
20240719,135900,227650230,2080,2080,2080,2080,0
|
|
20240719,135800,227650230,2080,2080,2080,2080,9
|
|
20240719,135700,227631510,2080,2080,2080,2080,0
|
|
20240719,135600,227631510,2080,2080,2080,2080,200
|
|
20240719,135500,227215510,2080,2080,2080,2080,0
|
|
20240719,135400,227215510,2080,2080,2080,2080,0
|
|
20240719,135300,227215510,2080,2080,2080,2080,0
|
|
20240719,135200,227215510,2080,2080,2080,2080,693
|
|
20240719,135100,225774070,2085,2085,2085,2085,0
|
|
20240719,135000,225774070,2085,2085,2085,2085,0
|
|
20240719,134900,225774070,2085,2085,2085,2085,0
|
|
20240719,134800,225774070,2085,2085,2085,2085,20
|
|
20240719,134700,225732370,2085,2085,2085,2085,0
|
|
20240719,134600,225732370,2085,2085,2085,2085,12
|
|
20240719,134500,225707350,2085,2085,2085,2085,20
|
|
20240719,134400,225665650,2085,2085,2085,2085,10
|
|
20240719,134300,225644800,2085,2085,2085,2085,654
|
|
20240719,134200,224281210,2080,2080,2080,2080,256
|
|
20240719,134100,223748730,2080,2080,2080,2080,161
|
|
20240719,134000,223413850,2080,2080,2080,2080,0
|
|
20240719,133900,223413850,2080,2080,2080,2080,0
|
|
20240719,133800,223413850,2080,2080,2080,2080,0
|
|
20240719,133700,223413850,2080,2080,2080,2080,82
|
|
20240719,133600,223243290,2080,2080,2080,2080,28
|
|
20240719,133500,223185050,2080,2075,2080,2075,533
|
|
20240719,133400,222076415,2075,2080,2080,2070,1907
|
|
20240719,133300,218127790,2080,2080,2080,2080,15
|
|
20240719,133200,218096590,2080,2080,2080,2080,12
|
|
20240719,133100,218071630,2075,2080,2080,2075,10
|
|
20240719,133000,218050855,2080,2080,2080,2080,50
|
|
20240719,132900,217946855,2080,2080,2080,2080,5
|
|
20240719,132800,217936455,2080,2080,2080,2080,15
|
|
20240719,132700,217905255,2080,2080,2080,2080,1
|
|
20240719,132600,217903175,2080,2080,2080,2080,1
|
|
20240719,132500,217901095,2080,2080,2080,2080,10
|
|
20240719,132400,217880295,2070,2075,2080,2070,1367
|
|
20240719,132300,215048580,2075,2080,2080,2075,2
|
|
20240719,132200,215044425,2085,2080,2085,2065,4361
|
|
20240719,132100,206004270,2090,2090,2090,2090,0
|
|
20240719,132000,206004270,2090,2085,2090,2080,3182
|
|
20240719,131900,199375955,2100,2100,2100,2100,20
|
|
20240719,131800,199333955,2085,2085,2085,2085,0
|
|
20240719,131700,199333955,2085,2085,2085,2085,117
|
|
20240719,131600,199090010,2090,2090,2090,2090,76
|
|
20240719,131500,198931170,2090,2090,2100,2085,1108
|
|
20240719,131400,196619930,2095,2090,2100,2090,273
|
|
20240719,131300,196048340,2085,2085,2085,2085,0
|
|
20240719,131200,196048340,2085,2085,2085,2085,49
|
|
20240719,131100,195946175,2080,2095,2095,2080,9801
|
|
20240719,131000,175483385,2100,2100,2100,2100,428
|
|
20240719,130900,174584585,2100,2100,2100,2100,60
|
|
20240719,130800,174458585,2100,2100,2105,2100,500
|
|
20240719,130700,173407015,2100,2100,2100,2100,0
|
|
20240719,130600,173407015,2100,2100,2100,2100,3
|
|
20240719,130500,173400715,2100,2100,2100,2100,1
|
|
20240719,130400,173398615,2100,2100,2100,2100,1
|
|
20240719,130300,173396515,2095,2100,2100,2095,630
|
|
20240719,130200,172076615,2100,2100,2100,2100,2132
|
|
20240719,130100,167599415,2100,2100,2100,2100,0
|
|
20240719,130000,167599415,2100,2100,2100,2100,390
|
|
20240719,125900,166780415,2110,2110,2110,2110,0
|
|
20240719,125800,166780415,2110,2110,2110,2110,1
|
|
20240719,125700,166778305,2105,2105,2105,2105,0
|
|
20240719,125600,166778305,2105,2105,2105,2105,0
|
|
20240719,125500,166778305,2105,2105,2105,2105,0
|
|
20240719,125400,166778305,2105,2100,2105,2100,13
|
|
20240719,125300,166750980,2105,2105,2105,2105,21
|
|
20240719,125200,166706775,2105,2105,2105,2105,0
|
|
20240719,125100,166706775,2105,2105,2105,2105,2
|
|
20240719,125000,166702565,2100,2100,2100,2100,400
|
|
20240719,124900,165862565,2100,2105,2105,2100,1428
|
|
20240719,124800,162858150,2115,2115,2115,2115,0
|
|
20240719,124700,162858150,2115,2115,2115,2115,0
|
|
20240719,124600,162858150,2115,2115,2115,2115,0
|
|
20240719,124500,162858150,2115,2115,2115,2115,0
|
|
20240719,124400,162858150,2115,2115,2115,2115,1
|
|
20240719,124300,162856035,2110,2110,2110,2110,0
|
|
20240719,124200,162856035,2110,2110,2110,2110,0
|
|
20240719,124100,162856035,2110,2110,2110,2110,0
|
|
20240719,124000,162856035,2110,2110,2110,2110,55
|
|
20240719,123900,162739985,2110,2110,2110,2110,1112
|
|
20240719,123800,160393665,2110,2110,2110,2110,0
|
|
20240719,123700,160393665,2110,2110,2110,2110,0
|
|
20240719,123600,160393665,2110,2110,2110,2110,1
|
|
20240719,123500,160391555,2110,2110,2110,2110,270
|
|
20240719,123400,159821855,2105,2105,2105,2105,0
|
|
20240719,123300,159821855,2105,2105,2105,2105,2413
|
|
20240719,123200,154742490,2105,2105,2105,2105,0
|
|
20240719,123100,154742490,2105,2100,2105,2100,176
|
|
20240719,123000,154372085,2105,2110,2110,2105,2345
|
|
20240719,122900,149435055,2110,2110,2110,2110,224
|
|
20240719,122800,148962415,2110,2110,2110,2110,303
|
|
20240719,122700,148323085,2110,2110,2110,2110,80
|
|
20240719,122600,148154285,2105,2120,2120,2105,6357
|
|
20240719,122500,134730255,2135,2135,2135,2135,0
|
|
20240719,122400,134730255,2135,2125,2135,2125,7
|
|
20240719,122300,134715370,2120,2120,2120,2120,0
|
|
20240719,122200,134715370,2120,2120,2120,2120,0
|
|
20240719,122100,134715370,2120,2120,2120,2120,1000
|
|
20240719,122000,132595370,2125,2125,2125,2125,0
|
|
20240719,121900,132595370,2125,2125,2125,2125,0
|
|
20240719,121800,132595370,2125,2125,2125,2125,0
|
|
20240719,121700,132595370,2125,2125,2125,2125,1081
|
|
20240719,121600,130298245,2130,2130,2130,2130,0
|
|
20240719,121500,130298245,2130,2130,2130,2130,7
|
|
20240719,121400,130283335,2140,2140,2140,2140,0
|
|
20240719,121300,130283335,2140,2140,2140,2140,0
|
|
20240719,121200,130283335,2140,2140,2140,2140,0
|
|
20240719,121100,130283335,2140,2130,2140,2130,52
|
|
20240719,121000,130172565,2130,2130,2130,2130,0
|
|
20240719,120900,130172565,2130,2130,2130,2130,0
|
|
20240719,120800,130172565,2130,2130,2130,2130,0
|
|
20240719,120700,130172565,2130,2130,2130,2130,404
|
|
20240719,120600,129312045,2135,2135,2135,2135,400
|
|
20240719,120500,128458045,2140,2135,2140,2135,10
|
|
20240719,120400,128436655,2135,2135,2135,2135,1
|
|
20240719,120300,128434520,2130,2130,2130,2130,0
|
|
20240719,120200,128434520,2130,2130,2130,2130,1
|
|
20240719,120100,128432390,2130,2130,2130,2130,0
|
|
20240719,120000,128432390,2130,2130,2130,2130,0
|
|
20240719,115900,128432390,2130,2130,2130,2130,0
|
|
20240719,115800,128432390,2130,2130,2130,2130,200
|
|
20240719,115700,128006390,2135,2135,2135,2135,0
|
|
20240719,115600,128006390,2135,2135,2135,2135,9
|
|
20240719,115500,127987175,2135,2130,2135,2130,6
|
|
20240719,115400,127974380,2140,2130,2140,2130,2550
|
|
20240719,115300,122518260,2130,2130,2130,2130,0
|
|
20240719,115200,122518260,2130,2130,2130,2130,359
|
|
20240719,115100,121753590,2130,2130,2130,2130,0
|
|
20240719,115000,121753590,2130,2130,2130,2130,0
|
|
20240719,114900,121753590,2130,2130,2130,2130,0
|
|
20240719,114800,121753590,2130,2130,2130,2130,88
|
|
20240719,114700,121566150,2130,2130,2130,2130,0
|
|
20240719,114600,121566150,2130,2130,2130,2130,1
|
|
20240719,114500,121564020,2135,2135,2135,2135,1
|
|
20240719,114400,121561885,2130,2130,2130,2130,231
|
|
20240719,114300,121069855,2140,2140,2140,2140,0
|
|
20240719,114200,121069855,2140,2140,2140,2140,46
|
|
20240719,114100,120971415,2145,2145,2145,2145,0
|
|
20240719,114000,120971415,2145,2130,2145,2130,1010
|
|
20240719,113900,118808055,2130,2130,2130,2130,15
|
|
20240719,113800,118776105,2130,2130,2130,2130,0
|
|
20240719,113700,118776105,2130,2130,2130,2130,0
|
|
20240719,113600,118776105,2130,2130,2130,2130,0
|
|
20240719,113500,118776105,2130,2130,2130,2130,0
|
|
20240719,113400,118776105,2130,2130,2130,2130,0
|
|
20240719,113300,118776105,2130,2130,2130,2130,1000
|
|
20240719,113200,116646105,2130,2130,2130,2130,0
|
|
20240719,113100,116646105,2130,2130,2130,2130,8
|
|
20240719,113000,116629065,2125,2125,2125,2125,200
|
|
20240719,112900,116204065,2130,2130,2130,2130,0
|
|
20240719,112800,116204065,2130,2130,2130,2130,10
|
|
20240719,112700,116182765,2120,2120,2120,2120,0
|
|
20240719,112600,116182765,2120,2120,2120,2120,0
|
|
20240719,112500,116182765,2120,2120,2120,2120,0
|
|
20240719,112400,116182765,2120,2120,2120,2120,0
|
|
20240719,112300,116182765,2120,2120,2120,2120,0
|
|
20240719,112200,116182765,2120,2120,2120,2120,0
|
|
20240719,112100,116182765,2120,2120,2120,2120,0
|
|
20240719,112000,116182765,2120,2120,2120,2120,0
|
|
20240719,111900,116182765,2120,2120,2120,2120,0
|
|
20240719,111800,116182765,2120,2120,2120,2120,0
|
|
20240719,111700,116182765,2120,2120,2120,2120,2
|
|
20240719,111600,116178525,2130,2130,2130,2130,4
|
|
20240719,111500,116170005,2135,2135,2135,2135,1
|
|
20240719,111400,116167870,2130,2125,2130,2120,224
|
|
20240719,111300,115692940,2125,2125,2125,2125,0
|
|
20240719,111200,115692940,2125,2125,2125,2125,1
|
|
20240719,111100,115690815,2125,2120,2125,2120,4
|
|
20240719,111000,115682325,2135,2135,2135,2135,0
|
|
20240719,110900,115682325,2135,2135,2135,2135,0
|
|
20240719,110800,115682325,2135,2135,2135,2135,0
|
|
20240719,110700,115682325,2135,2120,2135,2120,206
|
|
20240719,110600,115245580,2135,2135,2135,2135,0
|
|
20240719,110500,115245580,2135,2135,2135,2135,0
|
|
20240719,110400,115245580,2135,2135,2135,2135,0
|
|
20240719,110300,115245580,2135,2135,2135,2135,0
|
|
20240719,110200,115245580,2135,2135,2135,2135,0
|
|
20240719,110100,115245580,2135,2130,2135,2130,6
|
|
20240719,110000,115232795,2120,2120,2120,2120,0
|
|
20240719,105900,115232795,2120,2120,2120,2120,626
|
|
20240719,105800,113905675,2120,2120,2120,2120,0
|
|
20240719,105700,113905675,2120,2120,2120,2120,0
|
|
20240719,105600,113905675,2120,2115,2120,2115,21
|
|
20240719,105500,113861250,2115,2115,2115,2115,0
|
|
20240719,105400,113861250,2115,2115,2115,2115,0
|
|
20240719,105300,113861250,2115,2115,2115,2115,0
|
|
20240719,105200,113861250,2115,2115,2115,2115,0
|
|
20240719,105100,113861250,2115,2115,2115,2115,0
|
|
20240719,105000,113861250,2115,2120,2120,2115,11
|
|
20240719,104900,113837935,2110,2110,2110,2110,0
|
|
20240719,104800,113837935,2110,2110,2110,2110,1299
|
|
20240719,104700,111097045,2110,2110,2110,2110,200
|
|
20240719,104600,110675045,2115,2115,2115,2115,0
|
|
20240719,104500,110675045,2115,2120,2120,2115,241
|
|
20240719,104400,110164955,2120,2120,2120,2120,0
|
|
20240719,104300,110164955,2120,2120,2120,2120,0
|
|
20240719,104200,110164955,2120,2120,2120,2120,0
|
|
20240719,104100,110164955,2120,2120,2120,2120,0
|
|
20240719,104000,110164955,2120,2120,2120,2120,2
|
|
20240719,103900,110160715,2140,2140,2140,2140,0
|
|
20240719,103800,110160715,2140,2140,2140,2140,0
|
|
20240719,103700,110160715,2140,2115,2140,2115,288
|
|
20240719,103600,109551420,2120,2120,2120,2120,129
|
|
20240719,103500,109277940,2130,2130,2130,2130,0
|
|
20240719,103400,109277940,2130,2125,2130,2125,264
|
|
20240719,103300,108715840,2130,2130,2130,2130,0
|
|
20240719,103200,108715840,2130,2130,2130,2130,0
|
|
20240719,103100,108715840,2130,2115,2130,2115,8
|
|
20240719,103000,108698870,2115,2115,2115,2115,2
|
|
20240719,102900,108694640,2125,2125,2125,2125,100
|
|
20240719,102800,108482140,2125,2115,2125,2115,2
|
|
20240719,102700,108477900,2140,2140,2140,2140,0
|
|
20240719,102600,108477900,2140,2140,2140,2140,1000
|
|
20240719,102500,106337900,2140,2120,2140,2120,2198
|
|
20240719,102400,101678120,2120,2120,2120,2120,0
|
|
20240719,102300,101678120,2120,2120,2120,2120,0
|
|
20240719,102200,101678120,2120,2120,2120,2120,5
|
|
20240719,102100,101667520,2120,2120,2120,2120,0
|
|
20240719,102000,101667520,2120,2120,2120,2120,52
|
|
20240719,101900,101557280,2120,2120,2120,2120,0
|
|
20240719,101800,101557280,2120,2120,2120,2120,75
|
|
20240719,101700,101398280,2125,2130,2130,2125,2582
|
|
20240719,101600,95901230,2140,2140,2140,2140,0
|
|
20240719,101500,95901230,2140,2140,2140,2140,0
|
|
20240719,101400,95901230,2140,2140,2140,2140,1
|
|
20240719,101300,95899090,2130,2135,2135,2130,878
|
|
20240719,101200,94026175,2140,2140,2140,2140,0
|
|
20240719,101100,94026175,2140,2140,2140,2140,49
|
|
20240719,101000,93921315,2140,2140,2140,2140,53
|
|
20240719,100900,93807895,2140,2145,2145,2140,27
|
|
20240719,100800,93750010,2135,2140,2145,2135,747
|
|
20240719,100700,92155015,2140,2140,2140,2140,37
|
|
20240719,100600,92075835,2145,2145,2145,2145,0
|
|
20240719,100500,92075835,2145,2145,2145,2145,0
|
|
20240719,100400,92075835,2145,2145,2145,2145,0
|
|
20240719,100300,92075835,2145,2145,2145,2145,2
|
|
20240719,100200,92071545,2145,2145,2145,2145,1
|
|
20240719,100100,92069400,2145,2145,2145,2145,5
|
|
20240719,100000,92058675,2145,2145,2150,2145,40
|
|
20240719,095900,91972735,2145,2140,2145,2140,1063
|
|
20240719,095800,89697910,2145,2145,2145,2145,2
|
|
20240719,095700,89693620,2150,2150,2150,2150,11
|
|
20240719,095600,89669970,2145,2150,2150,2145,35
|
|
20240719,095500,89594870,2150,2150,2150,2150,0
|
|
20240719,095400,89594870,2150,2150,2150,2150,200
|
|
20240719,095300,89164870,2145,2150,2150,2145,3
|
|
20240719,095200,89158430,2155,2140,2155,2140,17763
|
|
20240719,095100,50978725,2140,2145,2145,2140,292
|
|
20240719,095000,50353785,2140,2145,2145,2140,66
|
|
20240719,094900,50212225,2145,2145,2145,2145,10
|
|
20240719,094800,50190775,2145,2135,2145,2135,14
|
|
20240719,094700,50160770,2150,2150,2150,2150,0
|
|
20240719,094600,50160770,2150,2150,2150,2150,1
|
|
20240719,094500,50158620,2130,2130,2130,2130,9
|
|
20240719,094400,50139450,2145,2145,2150,2145,3979
|
|
20240719,094300,41602100,2145,2145,2145,2145,523
|
|
20240719,094200,40480265,2145,2140,2145,2140,33
|
|
20240719,094100,40409635,2140,2135,2140,2135,20
|
|
20240719,094000,40366840,2140,2140,2140,2140,0
|
|
20240719,093900,40366840,2140,2140,2140,2140,0
|
|
20240719,093800,40366840,2140,2140,2145,2140,560
|
|
20240719,093700,39168185,2140,2140,2140,2140,1500
|
|
20240719,093600,35958185,2140,2130,2140,2130,3021
|
|
20240719,093500,29518340,2130,2130,2130,2120,917
|
|
20240719,093400,27569170,2125,2125,2125,2125,0
|
|
20240719,093300,27569170,2125,2120,2125,2120,571
|
|
20240719,093200,26356145,2120,2120,2120,2120,1127
|
|
20240719,093100,23966905,2115,2115,2115,2115,519
|
|
20240719,093000,22869220,2115,2115,2115,2115,30
|
|
20240719,092900,22805770,2115,2115,2115,2115,126
|
|
20240719,092800,22539280,2110,2110,2110,2110,0
|
|
20240719,092700,22539280,2110,2110,2110,2110,90
|
|
20240719,092600,22349380,2110,2110,2110,2110,1
|
|
20240719,092500,22347270,2115,2115,2115,2115,0
|
|
20240719,092400,22347270,2115,2115,2115,2115,0
|
|
20240719,092300,22347270,2115,2115,2115,2115,0
|
|
20240719,092200,22347270,2115,2115,2115,2115,1
|
|
20240719,092100,22345155,2105,2105,2105,2105,101
|
|
20240719,092000,22132550,2110,2110,2110,2110,0
|
|
20240719,091900,22132550,2110,2110,2110,2110,0
|
|
20240719,091800,22132550,2110,2110,2110,2110,0
|
|
20240719,091700,22132550,2110,2110,2110,2110,0
|
|
20240719,091600,22132550,2110,2110,2110,2110,54
|
|
20240719,091500,22018610,2110,2110,2110,2110,0
|
|
20240719,091400,22018610,2110,2105,2110,2105,400
|
|
20240719,091300,21175025,2110,2110,2110,2110,0
|
|
20240719,091200,21175025,2110,2110,2110,2110,70
|
|
20240719,091100,21027325,2110,2095,2110,2095,607
|
|
20240719,091000,19754160,2115,2115,2115,2115,0
|
|
20240719,090900,19754160,2115,2105,2115,2105,3
|
|
20240719,090800,19747835,2100,2100,2100,2100,0
|
|
20240719,090700,19747835,2100,2105,2115,2085,6123
|
|
20240719,090600,6937365,2105,2105,2105,2105,0
|
|
20240719,090500,6937365,2105,2105,2105,2105,1117
|
|
20240719,090400,4586080,2105,2105,2105,2105,100
|
|
20240719,090300,4375580,2105,2105,2105,2105,0
|
|
20240719,090200,4375580,2105,2115,2115,2105,119
|
|
20240719,090100,4125075,2110,2110,2110,2110,1243
|
|
20240719,090000,1502345,2115,2110,2115,2110,712
|