602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185900,384034090,2080,2080,2080,2080,9309
|
|
20240722,185800,384034090,2080,2080,2080,2080,0
|
|
20240722,185700,384034090,2080,2080,2080,2080,0
|
|
20240722,185600,384034090,2080,2080,2080,2080,0
|
|
20240722,185500,384034090,2080,2080,2080,2080,0
|
|
20240722,185400,384034090,2080,2080,2080,2080,0
|
|
20240722,185300,384034090,2080,2080,2080,2080,0
|
|
20240722,185200,384034090,2080,2080,2080,2080,0
|
|
20240722,185100,384034090,2080,2080,2080,2080,0
|
|
20240722,185000,384034090,2080,2080,2080,2080,0
|
|
20240722,184900,384034090,2080,2080,2080,2080,0
|
|
20240722,184800,384034090,2080,2080,2080,2080,0
|
|
20240722,184700,384034090,2080,2080,2080,2080,0
|
|
20240722,184600,384034090,2080,2080,2080,2080,0
|
|
20240722,184500,384034090,2080,2080,2080,2080,0
|
|
20240722,184400,384034090,2080,2080,2080,2080,0
|
|
20240722,184300,384034090,2080,2080,2080,2080,0
|
|
20240722,184200,384034090,2080,2080,2080,2080,0
|
|
20240722,184100,384034090,2080,2080,2080,2080,0
|
|
20240722,184000,384034090,2080,2080,2080,2080,0
|
|
20240722,183900,384034090,2080,2080,2080,2080,0
|
|
20240722,183800,384034090,2080,2080,2080,2080,0
|
|
20240722,183700,384034090,2080,2080,2080,2080,0
|
|
20240722,183600,384034090,2080,2080,2080,2080,0
|
|
20240722,183500,384034090,2080,2080,2080,2080,0
|
|
20240722,183400,384034090,2080,2080,2080,2080,0
|
|
20240722,183300,384034090,2080,2080,2080,2080,0
|
|
20240722,183200,384034090,2080,2080,2080,2080,0
|
|
20240722,183100,384034090,2080,2080,2080,2080,0
|
|
20240722,183000,384034090,2080,2080,2080,2080,0
|
|
20240722,182900,384034090,2080,2080,2080,2080,9309
|
|
20240722,182800,384034090,2080,2080,2080,2080,0
|
|
20240722,182700,384034090,2080,2080,2080,2080,0
|
|
20240722,182600,384034090,2080,2080,2080,2080,0
|
|
20240722,182500,384034090,2080,2080,2080,2080,0
|
|
20240722,182400,384034090,2080,2080,2080,2080,0
|
|
20240722,182300,384034090,2080,2080,2080,2080,0
|
|
20240722,182200,384034090,2080,2080,2080,2080,0
|
|
20240722,182100,384034090,2080,2080,2080,2080,0
|
|
20240722,182000,384034090,2080,2080,2080,2080,0
|
|
20240722,181900,384034090,2080,2080,2080,2080,0
|
|
20240722,181800,384034090,2080,2080,2080,2080,0
|
|
20240722,181700,384034090,2080,2080,2080,2080,0
|
|
20240722,181600,384034090,2080,2080,2080,2080,0
|
|
20240722,181500,384034090,2080,2080,2080,2080,0
|
|
20240722,181400,384034090,2080,2080,2080,2080,0
|
|
20240722,181300,384034090,2080,2080,2080,2080,0
|
|
20240722,181200,384034090,2080,2080,2080,2080,0
|
|
20240722,181100,384034090,2080,2080,2080,2080,0
|
|
20240722,181000,384034090,2080,2080,2080,2080,0
|
|
20240722,180900,384034090,2080,2080,2080,2080,0
|
|
20240722,180800,384034090,2080,2080,2080,2080,0
|
|
20240722,180700,384034090,2080,2080,2080,2080,0
|
|
20240722,180600,384034090,2080,2080,2080,2080,0
|
|
20240722,180500,384034090,2080,2080,2080,2080,0
|
|
20240722,180400,384034090,2080,2080,2080,2080,0
|
|
20240722,180300,384034090,2080,2080,2080,2080,0
|
|
20240722,180200,384034090,2080,2080,2080,2080,0
|
|
20240722,180100,384034090,2080,2080,2080,2080,0
|
|
20240722,180000,384034090,2080,2080,2080,2080,0
|
|
20240722,175900,384034090,2080,2080,2080,2080,9309
|
|
20240722,175800,384034090,2080,2080,2080,2080,0
|
|
20240722,175700,384034090,2080,2080,2080,2080,0
|
|
20240722,175600,384034090,2080,2080,2080,2080,0
|
|
20240722,175500,384034090,2080,2080,2080,2080,0
|
|
20240722,175400,384034090,2080,2080,2080,2080,0
|
|
20240722,175300,384034090,2080,2080,2080,2080,0
|
|
20240722,175200,384034090,2080,2080,2080,2080,0
|
|
20240722,175100,384034090,2080,2080,2080,2080,0
|
|
20240722,175000,384034090,2080,2080,2080,2080,0
|
|
20240722,174900,384034090,2080,2080,2080,2080,0
|
|
20240722,174800,384034090,2080,2080,2080,2080,0
|
|
20240722,174700,384034090,2080,2080,2080,2080,0
|
|
20240722,174600,384034090,2080,2080,2080,2080,0
|
|
20240722,174500,384034090,2080,2080,2080,2080,0
|
|
20240722,174400,384034090,2080,2080,2080,2080,0
|
|
20240722,174300,384034090,2080,2080,2080,2080,0
|
|
20240722,174200,384034090,2080,2080,2080,2080,0
|
|
20240722,174100,384034090,2080,2080,2080,2080,0
|
|
20240722,174000,384034090,2080,2080,2080,2080,0
|
|
20240722,173900,384034090,2080,2080,2080,2080,0
|
|
20240722,173800,384034090,2080,2080,2080,2080,0
|
|
20240722,173700,384034090,2080,2080,2080,2080,0
|
|
20240722,173600,384034090,2080,2080,2080,2080,0
|
|
20240722,173500,384034090,2080,2080,2080,2080,0
|
|
20240722,173400,384034090,2080,2080,2080,2080,0
|
|
20240722,173300,384034090,2080,2080,2080,2080,0
|
|
20240722,173200,384034090,2080,2080,2080,2080,0
|
|
20240722,173100,384034090,2080,2080,2080,2080,0
|
|
20240722,173000,384034090,2080,2080,2080,2080,0
|
|
20240722,172900,384034090,2080,2080,2080,2080,9309
|
|
20240722,172800,384034090,2080,2080,2080,2080,0
|
|
20240722,172700,384034090,2080,2080,2080,2080,0
|
|
20240722,172600,384034090,2080,2080,2080,2080,0
|
|
20240722,172500,384034090,2080,2080,2080,2080,0
|
|
20240722,172400,384034090,2080,2080,2080,2080,0
|
|
20240722,172300,384034090,2080,2080,2080,2080,0
|
|
20240722,172200,384034090,2080,2080,2080,2080,0
|
|
20240722,172100,384034090,2080,2080,2080,2080,0
|
|
20240722,172000,384034090,2080,2080,2080,2080,0
|
|
20240722,171900,384034090,2080,2080,2080,2080,0
|
|
20240722,171800,384034090,2080,2080,2080,2080,0
|
|
20240722,171700,384034090,2080,2080,2080,2080,0
|
|
20240722,171600,384034090,2080,2080,2080,2080,0
|
|
20240722,171500,384034090,2080,2080,2080,2080,0
|
|
20240722,171400,384034090,2080,2080,2080,2080,0
|
|
20240722,171300,384034090,2080,2080,2080,2080,0
|
|
20240722,171200,384034090,2080,2080,2080,2080,0
|
|
20240722,171100,384034090,2080,2080,2080,2080,0
|
|
20240722,171000,384034090,2080,2080,2080,2080,0
|
|
20240722,170900,384034090,2080,2080,2080,2080,0
|
|
20240722,170800,384034090,2080,2080,2080,2080,0
|
|
20240722,170700,384034090,2080,2080,2080,2080,0
|
|
20240722,170600,384034090,2080,2080,2080,2080,0
|
|
20240722,170500,384034090,2080,2080,2080,2080,0
|
|
20240722,170400,384034090,2080,2080,2080,2080,0
|
|
20240722,170300,384034090,2080,2080,2080,2080,0
|
|
20240722,170200,384034090,2080,2080,2080,2080,0
|
|
20240722,170100,384034090,2080,2080,2080,2080,0
|
|
20240722,170000,384034090,2080,2080,2080,2080,0
|
|
20240722,165900,384034090,2080,2080,2080,2080,9309
|
|
20240722,165800,384034090,2080,2080,2080,2080,0
|
|
20240722,165700,384034090,2080,2080,2080,2080,0
|
|
20240722,165600,384034090,2080,2080,2080,2080,0
|
|
20240722,165500,384034090,2080,2080,2080,2080,0
|
|
20240722,165400,384034090,2080,2080,2080,2080,0
|
|
20240722,165300,384034090,2080,2080,2080,2080,0
|
|
20240722,165200,384034090,2080,2080,2080,2080,0
|
|
20240722,165100,384034090,2080,2080,2080,2080,0
|
|
20240722,165000,384034090,2080,2080,2080,2080,0
|
|
20240722,164900,384034090,2080,2080,2080,2080,0
|
|
20240722,164800,384034090,2080,2080,2080,2080,0
|
|
20240722,164700,384034090,2080,2080,2080,2080,0
|
|
20240722,164600,384034090,2080,2080,2080,2080,0
|
|
20240722,164500,384034090,2080,2080,2080,2080,0
|
|
20240722,164400,384034090,2080,2080,2080,2080,0
|
|
20240722,164300,384034090,2080,2080,2080,2080,0
|
|
20240722,164200,384034090,2080,2080,2080,2080,0
|
|
20240722,164100,384034090,2080,2080,2080,2080,0
|
|
20240722,164000,384034090,2080,2080,2080,2080,0
|
|
20240722,163900,384034090,2080,2080,2080,2080,0
|
|
20240722,163800,384034090,2080,2080,2080,2080,0
|
|
20240722,163700,384034090,2080,2080,2080,2080,0
|
|
20240722,163600,384034090,2080,2080,2080,2080,0
|
|
20240722,163500,384034090,2080,2080,2080,2080,0
|
|
20240722,163400,384034090,2080,2080,2080,2080,0
|
|
20240722,163300,384034090,2080,2080,2080,2080,0
|
|
20240722,163200,384034090,2080,2080,2080,2080,0
|
|
20240722,163100,384034090,2080,2080,2080,2080,0
|
|
20240722,163000,384034090,2080,2080,2080,2080,0
|
|
20240722,162900,384034090,2080,2080,2080,2080,9309
|
|
20240722,162800,384034090,2080,2080,2080,2080,0
|
|
20240722,162700,384034090,2080,2080,2080,2080,0
|
|
20240722,162600,384034090,2080,2080,2080,2080,0
|
|
20240722,162500,384034090,2080,2080,2080,2080,0
|
|
20240722,162400,384034090,2080,2080,2080,2080,0
|
|
20240722,162300,384034090,2080,2080,2080,2080,0
|
|
20240722,162200,384034090,2080,2080,2080,2080,0
|
|
20240722,162100,384034090,2080,2080,2080,2080,0
|
|
20240722,162000,384034090,2080,2080,2080,2080,0
|
|
20240722,161900,384034090,2080,2080,2080,2080,0
|
|
20240722,161800,384034090,2080,2080,2080,2080,0
|
|
20240722,161700,384034090,2080,2080,2080,2080,0
|
|
20240722,161600,384034090,2080,2080,2080,2080,0
|
|
20240722,161500,384034090,2080,2080,2080,2080,0
|
|
20240722,161400,384034090,2080,2080,2080,2080,0
|
|
20240722,161300,384034090,2080,2080,2080,2080,0
|
|
20240722,161200,384034090,2080,2080,2080,2080,0
|
|
20240722,161100,384034090,2080,2080,2080,2080,0
|
|
20240722,161000,384034090,2080,2080,2080,2080,0
|
|
20240722,160900,384034090,2080,2080,2080,2080,0
|
|
20240722,160800,384034090,2080,2080,2080,2080,0
|
|
20240722,160700,384034090,2080,2080,2080,2080,0
|
|
20240722,160600,384034090,2080,2080,2080,2080,0
|
|
20240722,160500,384034090,2080,2080,2080,2080,0
|
|
20240722,160400,384034090,2080,2080,2080,2080,0
|
|
20240722,160300,384034090,2080,2080,2080,2080,0
|
|
20240722,160200,384034090,2080,2080,2080,2080,0
|
|
20240722,160100,384034090,2080,2080,2080,2080,0
|
|
20240722,160000,384034090,2080,2080,2080,2080,0
|
|
20240722,155900,384034090,2080,2080,2080,2080,9309
|
|
20240722,155800,384034090,2080,2080,2080,2080,0
|
|
20240722,155700,384034090,2080,2080,2080,2080,0
|
|
20240722,155600,384034090,2080,2080,2080,2080,0
|
|
20240722,155500,384034090,2080,2080,2080,2080,0
|
|
20240722,155400,384034090,2080,2080,2080,2080,0
|
|
20240722,155300,384034090,2080,2080,2080,2080,0
|
|
20240722,155200,384034090,2080,2080,2080,2080,0
|
|
20240722,155100,384034090,2080,2080,2080,2080,0
|
|
20240722,155000,384034090,2080,2080,2080,2080,0
|
|
20240722,154900,384034090,2080,2080,2080,2080,0
|
|
20240722,154800,384034090,2080,2080,2080,2080,0
|
|
20240722,154700,384034090,2080,2080,2080,2080,0
|
|
20240722,154600,384034090,2080,2080,2080,2080,0
|
|
20240722,154500,384034090,2080,2080,2080,2080,0
|
|
20240722,154400,384034090,2080,2080,2080,2080,0
|
|
20240722,154300,384034090,2080,2080,2080,2080,0
|
|
20240722,154200,384034090,2080,2080,2080,2080,0
|
|
20240722,154100,384034090,2080,2080,2080,2080,0
|
|
20240722,154000,384034090,2080,2080,2080,2080,0
|
|
20240722,153900,384034090,2080,2080,2080,2080,0
|
|
20240722,153800,384034090,2080,2080,2080,2080,0
|
|
20240722,153700,384034090,2080,2080,2080,2080,0
|
|
20240722,153600,384034090,2080,2080,2080,2080,0
|
|
20240722,153500,384034090,2080,2080,2080,2080,0
|
|
20240722,153400,384034090,2080,2080,2080,2080,0
|
|
20240722,153300,384034090,2080,2080,2080,2080,0
|
|
20240722,153200,384034090,2080,2080,2080,2080,0
|
|
20240722,153100,384034090,2080,2080,2080,2080,0
|
|
20240722,153000,384034090,2080,2080,2080,2080,9309
|
|
20240722,152900,364671370,2080,2080,2080,2080,0
|
|
20240722,152800,364671370,2080,2080,2080,2080,0
|
|
20240722,152700,364671370,2080,2080,2080,2080,0
|
|
20240722,152600,364671370,2080,2080,2080,2080,0
|
|
20240722,152500,364671370,2080,2080,2080,2080,0
|
|
20240722,152400,364671370,2080,2080,2080,2080,0
|
|
20240722,152300,364671370,2080,2080,2080,2080,0
|
|
20240722,152200,364671370,2080,2080,2080,2080,0
|
|
20240722,152100,364671370,2080,2080,2080,2080,0
|
|
20240722,152000,364671370,2080,2080,2080,2080,0
|
|
20240722,151900,364671370,2080,2080,2080,2075,1125
|
|
20240722,151800,362332120,2080,2080,2080,2080,202
|
|
20240722,151700,361911960,2085,2080,2085,2080,344
|
|
20240722,151600,361195940,2085,2085,2085,2085,0
|
|
20240722,151500,361195940,2085,2085,2085,2085,0
|
|
20240722,151400,361195940,2085,2085,2085,2085,0
|
|
20240722,151300,361195940,2085,2085,2085,2085,0
|
|
20240722,151200,361195940,2085,2085,2085,2085,0
|
|
20240722,151100,361195940,2085,2085,2085,2080,16
|
|
20240722,151000,361162630,2085,2085,2085,2085,40
|
|
20240722,150900,361079230,2085,2085,2085,2085,260
|
|
20240722,150800,360537130,2080,2080,2080,2080,100
|
|
20240722,150700,360329130,2085,2085,2085,2085,12
|
|
20240722,150600,360304110,2085,2085,2085,2085,886
|
|
20240722,150500,358456800,2080,2085,2085,2080,222
|
|
20240722,150400,357995030,2075,2080,2080,2075,5
|
|
20240722,150300,357984645,2085,2085,2085,2085,749
|
|
20240722,150200,356422980,2090,2090,2090,2090,0
|
|
20240722,150100,356422980,2090,2090,2090,2090,17
|
|
20240722,150000,356387450,2090,2090,2090,2090,500
|
|
20240722,145900,355342450,2090,2090,2090,2090,120
|
|
20240722,145800,355091650,2090,2085,2090,2085,2
|
|
20240722,145700,355087475,2080,2080,2080,2080,1000
|
|
20240722,145600,353007475,2095,2085,2095,2085,172
|
|
20240722,145500,352647975,2085,2090,2090,2085,370
|
|
20240722,145400,351876505,2090,2090,2090,2090,0
|
|
20240722,145300,351876505,2090,2090,2090,2090,1878
|
|
20240722,145200,347951485,2090,2085,2090,2085,1198
|
|
20240722,145100,345453205,2085,2085,2085,2085,0
|
|
20240722,145000,345453205,2085,2085,2085,2085,0
|
|
20240722,144900,345453205,2085,2075,2085,2075,2
|
|
20240722,144800,345449045,2075,2075,2075,2075,1
|
|
20240722,144700,345446970,2085,2080,2085,2080,633
|
|
20240722,144600,344130115,2080,2080,2080,2080,0
|
|
20240722,144500,344130115,2080,2080,2080,2080,0
|
|
20240722,144400,344130115,2080,2080,2080,2080,20
|
|
20240722,144300,344088515,2080,2080,2080,2080,30
|
|
20240722,144200,344026115,2075,2075,2075,2075,0
|
|
20240722,144100,344026115,2075,2075,2075,2075,0
|
|
20240722,144000,344026115,2075,2075,2075,2075,0
|
|
20240722,143900,344026115,2075,2075,2075,2075,0
|
|
20240722,143800,344026115,2075,2075,2075,2075,3
|
|
20240722,143700,344019890,2075,2075,2075,2075,4
|
|
20240722,143600,344011590,2080,2075,2080,2075,10
|
|
20240722,143500,343990815,2080,2080,2080,2080,50
|
|
20240722,143400,343886815,2080,2080,2080,2080,0
|
|
20240722,143300,343886815,2080,2080,2080,2080,0
|
|
20240722,143200,343886815,2080,2080,2080,2080,2
|
|
20240722,143100,343882655,2075,2075,2075,2075,18
|
|
20240722,143000,343845305,2075,2075,2075,2075,0
|
|
20240722,142900,343845305,2075,2075,2075,2065,1944
|
|
20240722,142800,339820160,2075,2075,2075,2075,12
|
|
20240722,142700,339795260,2070,2070,2070,2070,2
|
|
20240722,142600,339791120,2075,2075,2075,2075,50
|
|
20240722,142500,339687370,2075,2075,2075,2075,4
|
|
20240722,142400,339679070,2070,2070,2070,2070,0
|
|
20240722,142300,339679070,2070,2065,2070,2065,1164
|
|
20240722,142200,337271090,2065,2065,2065,2065,1
|
|
20240722,142100,337269025,2070,2070,2070,2070,0
|
|
20240722,142000,337269025,2070,2070,2070,2070,0
|
|
20240722,141900,337269025,2070,2070,2070,2070,8
|
|
20240722,141800,337252465,2070,2060,2070,2060,8
|
|
20240722,141700,337235955,2070,2070,2070,2070,0
|
|
20240722,141600,337235955,2070,2060,2070,2060,6
|
|
20240722,141500,337223575,2070,2070,2070,2070,0
|
|
20240722,141400,337223575,2070,2065,2070,2060,993
|
|
20240722,141300,335173030,2065,2065,2065,2065,100
|
|
20240722,141200,334966530,2070,2070,2070,2070,2
|
|
20240722,141100,334962390,2065,2065,2065,2065,1917
|
|
20240722,141000,331003785,2065,2065,2065,2065,0
|
|
20240722,140900,331003785,2065,2065,2065,2065,0
|
|
20240722,140800,331003785,2065,2065,2065,2065,10
|
|
20240722,140700,330983135,2075,2065,2075,2065,376
|
|
20240722,140600,330206640,2075,2075,2075,2075,0
|
|
20240722,140500,330206640,2075,2075,2075,2075,110
|
|
20240722,140400,329978390,2075,2075,2075,2075,0
|
|
20240722,140300,329978390,2075,2075,2075,2075,2
|
|
20240722,140200,329974240,2075,2075,2075,2075,0
|
|
20240722,140100,329974240,2075,2075,2075,2075,0
|
|
20240722,140000,329974240,2075,2075,2075,2075,0
|
|
20240722,135900,329974240,2075,2075,2075,2075,50
|
|
20240722,135800,329870490,2070,2070,2070,2070,2808
|
|
20240722,135700,324057930,2070,2070,2070,2070,192
|
|
20240722,135600,323660490,2070,2065,2070,2065,22
|
|
20240722,135500,323614960,2060,2060,2060,2060,25
|
|
20240722,135400,323563460,2060,2060,2060,2060,0
|
|
20240722,135300,323563460,2060,2065,2065,2060,1156
|
|
20240722,135200,321179320,2060,2060,2060,2060,1
|
|
20240722,135100,321177260,2065,2065,2065,2065,35
|
|
20240722,135000,321104985,2065,2065,2065,2065,0
|
|
20240722,134900,321104985,2065,2065,2065,2065,0
|
|
20240722,134800,321104985,2065,2065,2065,2065,0
|
|
20240722,134700,321104985,2065,2060,2075,2060,10562
|
|
20240722,134600,299272625,2060,2060,2060,2060,50
|
|
20240722,134500,299169625,2055,2055,2055,2055,0
|
|
20240722,134400,299169625,2055,2055,2055,2055,150
|
|
20240722,134300,298861375,2055,2055,2055,2055,0
|
|
20240722,134200,298861375,2055,2055,2055,2055,9
|
|
20240722,134100,298842880,2055,2055,2055,2055,0
|
|
20240722,134000,298842880,2055,2055,2055,2055,1
|
|
20240722,133900,298840825,2055,2055,2055,2055,0
|
|
20240722,133800,298840825,2055,2050,2055,2050,3142
|
|
20240722,133700,292385185,2050,2050,2050,2050,60
|
|
20240722,133600,292262185,2050,2050,2050,2050,20
|
|
20240722,133500,292221185,2050,2050,2050,2050,22
|
|
20240722,133400,292176085,2050,2050,2050,2050,0
|
|
20240722,133300,292176085,2050,2050,2050,2050,521
|
|
20240722,133200,291108035,2050,2050,2050,2050,1
|
|
20240722,133100,291105985,2045,2045,2045,2045,0
|
|
20240722,133000,291105985,2045,2045,2045,2045,0
|
|
20240722,132900,291105985,2045,2045,2045,2045,0
|
|
20240722,132800,291105985,2045,2045,2045,2045,0
|
|
20240722,132700,291105985,2045,2045,2045,2045,0
|
|
20240722,132600,291105985,2045,2045,2045,2045,3
|
|
20240722,132500,291099850,2045,2045,2045,2045,0
|
|
20240722,132400,291099850,2045,2045,2045,2045,0
|
|
20240722,132300,291099850,2045,2045,2045,2045,0
|
|
20240722,132200,291099850,2045,2050,2050,2045,1001
|
|
20240722,132100,289052800,2050,2050,2050,2050,270
|
|
20240722,132000,288499300,2050,2050,2050,2050,0
|
|
20240722,131900,288499300,2050,2050,2050,2050,0
|
|
20240722,131800,288499300,2050,2050,2050,2050,900
|
|
20240722,131700,286654300,2045,2045,2045,2045,0
|
|
20240722,131600,286654300,2045,2045,2045,2045,40
|
|
20240722,131500,286572500,2050,2050,2050,2050,100
|
|
20240722,131400,286367500,2050,2050,2050,2050,0
|
|
20240722,131300,286367500,2050,2050,2050,2050,100
|
|
20240722,131200,286162500,2050,2050,2050,2050,0
|
|
20240722,131100,286162500,2050,2050,2050,2050,0
|
|
20240722,131000,286162500,2050,2050,2050,2050,64
|
|
20240722,130900,286031300,2050,2050,2050,2050,0
|
|
20240722,130800,286031300,2050,2050,2050,2050,0
|
|
20240722,130700,286031300,2050,2050,2050,2050,1
|
|
20240722,130600,286029250,2045,2045,2045,2045,0
|
|
20240722,130500,286029250,2045,2045,2045,2045,0
|
|
20240722,130400,286029250,2045,2045,2045,2045,0
|
|
20240722,130300,286029250,2045,2045,2045,2045,1
|
|
20240722,130200,286027205,2040,2040,2040,2040,0
|
|
20240722,130100,286027205,2040,2040,2040,2040,0
|
|
20240722,130000,286027205,2040,2040,2040,2040,0
|
|
20240722,125900,286027205,2040,2040,2040,2040,100
|
|
20240722,125800,285823205,2050,2050,2050,2050,243
|
|
20240722,125700,285325055,2050,2050,2050,2050,0
|
|
20240722,125600,285325055,2050,2050,2050,2050,0
|
|
20240722,125500,285325055,2050,2045,2050,2040,1034
|
|
20240722,125400,283212435,2055,2055,2055,2055,100
|
|
20240722,125300,283006935,2055,2055,2055,2055,1
|
|
20240722,125200,283004880,2050,2050,2050,2050,0
|
|
20240722,125100,283004880,2050,2050,2050,2050,1007
|
|
20240722,125000,280940530,2050,2050,2050,2050,21
|
|
20240722,124900,280897480,2055,2055,2055,2055,5
|
|
20240722,124800,280887205,2055,2055,2055,2055,0
|
|
20240722,124700,280887205,2055,2055,2055,2055,29
|
|
20240722,124600,280827610,2055,2055,2055,2055,0
|
|
20240722,124500,280827610,2055,2055,2055,2055,0
|
|
20240722,124400,280827610,2055,2055,2055,2055,10
|
|
20240722,124300,280807060,2055,2055,2055,2055,131
|
|
20240722,124200,280537855,2055,2055,2055,2055,0
|
|
20240722,124100,280537855,2055,2055,2055,2055,2
|
|
20240722,124000,280533745,2060,2050,2060,2050,2180
|
|
20240722,123900,276064720,2065,2060,2065,2055,222
|
|
20240722,123800,275608000,2055,2055,2055,2055,180
|
|
20240722,123700,275238100,2065,2065,2065,2065,0
|
|
20240722,123600,275238100,2065,2065,2065,2065,1
|
|
20240722,123500,275236035,2055,2065,2065,2055,401
|
|
20240722,123400,274411970,2055,2055,2065,2055,493
|
|
20240722,123300,273398840,2065,2065,2065,2065,0
|
|
20240722,123200,273398840,2065,2060,2065,2060,3
|
|
20240722,123100,273392655,2055,2060,2060,2055,301
|
|
20240722,123000,272772600,2060,2060,2060,2060,0
|
|
20240722,122900,272772600,2060,2060,2060,2060,1
|
|
20240722,122800,272770540,2055,2055,2060,2055,2090
|
|
20240722,122700,268468155,2060,2060,2060,2060,0
|
|
20240722,122600,268468155,2060,2060,2060,2060,0
|
|
20240722,122500,268468155,2060,2060,2060,2060,0
|
|
20240722,122400,268468155,2060,2060,2060,2060,0
|
|
20240722,122300,268468155,2060,2060,2060,2060,0
|
|
20240722,122200,268468155,2060,2050,2060,2050,673
|
|
20240722,122100,267088480,2060,2060,2060,2060,0
|
|
20240722,122000,267088480,2060,2055,2060,2050,49
|
|
20240722,121900,266987785,2060,2060,2060,2060,0
|
|
20240722,121800,266987785,2060,2060,2060,2060,1
|
|
20240722,121700,266985725,2055,2055,2055,2055,428
|
|
20240722,121600,266106185,2055,2055,2055,2055,222
|
|
20240722,121500,265649975,2055,2055,2055,2055,0
|
|
20240722,121400,265649975,2055,2055,2055,2055,313
|
|
20240722,121300,265006760,2055,2055,2055,2055,5
|
|
20240722,121200,264996485,2055,2055,2055,2055,1
|
|
20240722,121100,264994430,2050,2050,2050,2050,50
|
|
20240722,121000,264891930,2050,2050,2050,2050,279
|
|
20240722,120900,264319980,2050,2050,2050,2050,0
|
|
20240722,120800,264319980,2050,2050,2050,2050,0
|
|
20240722,120700,264319980,2050,2050,2050,2050,0
|
|
20240722,120600,264319980,2050,2050,2050,2050,0
|
|
20240722,120500,264319980,2050,2050,2050,2050,0
|
|
20240722,120400,264319980,2050,2050,2050,2050,0
|
|
20240722,120300,264319980,2050,2050,2050,2050,181
|
|
20240722,120200,263948930,2050,2050,2050,2050,500
|
|
20240722,120100,262923930,2050,2050,2050,2050,2
|
|
20240722,120000,262919830,2045,2045,2045,2045,51
|
|
20240722,115900,262815535,2040,2040,2040,2040,1
|
|
20240722,115800,262813495,2050,2050,2050,2050,0
|
|
20240722,115700,262813495,2050,2050,2050,2050,50
|
|
20240722,115600,262710995,2050,2050,2050,2050,1
|
|
20240722,115500,262708945,2045,2045,2045,2045,5579
|
|
20240722,115400,251299890,2040,2040,2040,2040,70
|
|
20240722,115300,251157090,2045,2045,2045,2045,0
|
|
20240722,115200,251157090,2045,2040,2045,2040,20
|
|
20240722,115100,251116210,2045,2045,2045,2045,1
|
|
20240722,115000,251114165,2040,2040,2040,2040,0
|
|
20240722,114900,251114165,2040,2040,2040,2040,0
|
|
20240722,114800,251114165,2040,2040,2040,2040,0
|
|
20240722,114700,251114165,2040,2040,2040,2040,0
|
|
20240722,114600,251114165,2040,2045,2045,2040,375
|
|
20240722,114500,250347340,2045,2045,2045,2045,0
|
|
20240722,114400,250347340,2045,2050,2050,2045,358
|
|
20240722,114300,249614105,2050,2050,2050,2050,0
|
|
20240722,114200,249614105,2050,2050,2050,2050,0
|
|
20240722,114100,249614105,2050,2050,2050,2050,20
|
|
20240722,114000,249573105,2045,2045,2045,2045,4126
|
|
20240722,113900,241135435,2045,2045,2045,2045,500
|
|
20240722,113800,240112935,2045,2045,2045,2045,6
|
|
20240722,113700,240100665,2045,2045,2045,2045,15
|
|
20240722,113600,240069990,2040,2040,2040,2040,59
|
|
20240722,113500,239949630,2045,2045,2045,2045,0
|
|
20240722,113400,239949630,2045,2045,2045,2045,0
|
|
20240722,113300,239949630,2045,2045,2045,2045,1
|
|
20240722,113200,239947585,2040,2040,2040,2040,930
|
|
20240722,113100,238050385,2040,2040,2040,2040,138
|
|
20240722,113000,237768865,2040,2040,2040,2040,100
|
|
20240722,112900,237564865,2040,2040,2040,2040,0
|
|
20240722,112800,237564865,2040,2040,2040,2040,1000
|
|
20240722,112700,235524865,2040,2040,2040,2040,0
|
|
20240722,112600,235524865,2040,2040,2040,2040,210
|
|
20240722,112500,235096465,2040,2040,2040,2040,11650
|
|
20240722,112400,211330465,2045,2045,2045,2045,167
|
|
20240722,112300,210988950,2040,2040,2040,2040,0
|
|
20240722,112200,210988950,2040,2040,2040,2040,2
|
|
20240722,112100,210984870,2045,2045,2045,2045,20
|
|
20240722,112000,210943970,2045,2045,2045,2045,0
|
|
20240722,111900,210943970,2045,2045,2045,2045,0
|
|
20240722,111800,210943970,2045,2045,2045,2045,1
|
|
20240722,111700,210941925,2045,2045,2045,2045,0
|
|
20240722,111600,210941925,2045,2045,2045,2045,0
|
|
20240722,111500,210941925,2045,2045,2045,2045,0
|
|
20240722,111400,210941925,2045,2045,2045,2045,15
|
|
20240722,111300,210911250,2045,2045,2045,2045,0
|
|
20240722,111200,210911250,2045,2045,2045,2045,10
|
|
20240722,111100,210890800,2040,2040,2040,2040,100
|
|
20240722,111000,210686800,2045,2045,2045,2045,1315
|
|
20240722,110900,207997625,2040,2040,2040,2040,0
|
|
20240722,110800,207997625,2040,2040,2040,2040,0
|
|
20240722,110700,207997625,2040,2045,2045,2040,102
|
|
20240722,110600,207789535,2045,2045,2045,2045,3045
|
|
20240722,110500,201562510,2045,2045,2045,2045,253
|
|
20240722,110400,201045125,2040,2040,2040,2040,0
|
|
20240722,110300,201045125,2040,2040,2040,2040,245
|
|
20240722,110200,200545325,2045,2045,2045,2040,155
|
|
20240722,110100,200228850,2045,2045,2045,2045,500
|
|
20240722,110000,199206350,2045,2045,2045,2045,0
|
|
20240722,105900,199206350,2045,2045,2045,2045,0
|
|
20240722,105800,199206350,2045,2045,2045,2045,100
|
|
20240722,105700,199001850,2050,2050,2050,2050,0
|
|
20240722,105600,199001850,2050,2040,2050,2040,59
|
|
20240722,105500,198881295,2040,2045,2045,2040,2512
|
|
20240722,105400,193755940,2045,2045,2045,2045,150
|
|
20240722,105300,193449190,2045,2045,2045,2045,979
|
|
20240722,105200,191447135,2045,2045,2045,2045,0
|
|
20240722,105100,191447135,2045,2045,2045,2045,0
|
|
20240722,105000,191447135,2045,2045,2045,2045,100
|
|
20240722,104900,191242635,2045,2045,2045,2045,0
|
|
20240722,104800,191242635,2045,2045,2045,2045,4
|
|
20240722,104700,191234455,2050,2050,2050,2050,0
|
|
20240722,104600,191234455,2050,2050,2050,2050,21
|
|
20240722,104500,191191405,2050,2050,2050,2050,50
|
|
20240722,104400,191088905,2050,2050,2050,2050,0
|
|
20240722,104300,191088905,2050,2050,2050,2050,715
|
|
20240722,104200,189623155,2050,2050,2050,2050,0
|
|
20240722,104100,189623155,2050,2045,2050,2045,53
|
|
20240722,104000,189514760,2040,2040,2040,2040,1400
|
|
20240722,103900,186658760,2045,2045,2045,2045,0
|
|
20240722,103800,186658760,2045,2045,2045,2045,0
|
|
20240722,103700,186658760,2045,2045,2045,2045,554
|
|
20240722,103600,185525830,2045,2045,2045,2045,456
|
|
20240722,103500,184593310,2045,2045,2045,2045,0
|
|
20240722,103400,184593310,2045,2045,2045,2045,57
|
|
20240722,103300,184476745,2045,2045,2045,2045,25
|
|
20240722,103200,184425620,2045,2045,2045,2045,0
|
|
20240722,103100,184425620,2045,2045,2045,2045,300
|
|
20240722,103000,183812120,2045,2050,2050,2040,4
|
|
20240722,102900,183803935,2050,2050,2050,2050,126
|
|
20240722,102800,183545635,2050,2040,2050,2040,11
|
|
20240722,102700,183523185,2040,2040,2040,2040,10
|
|
20240722,102600,183502785,2050,2050,2050,2050,0
|
|
20240722,102500,183502785,2050,2045,2050,2045,2
|
|
20240722,102400,183498690,2045,2045,2045,2045,0
|
|
20240722,102300,183498690,2045,2045,2045,2045,110
|
|
20240722,102200,183273740,2045,2045,2045,2045,0
|
|
20240722,102100,183273740,2045,2045,2045,2045,500
|
|
20240722,102000,182251240,2045,2050,2050,2045,2
|
|
20240722,101900,182247145,2040,2040,2040,2040,100
|
|
20240722,101800,182043145,2050,2050,2050,2050,6
|
|
20240722,101700,182030845,2040,2040,2040,2040,2024
|
|
20240722,101600,177901885,2050,2045,2050,2045,111
|
|
20240722,101500,177674835,2050,2045,2050,2045,363
|
|
20240722,101400,176932400,2050,2050,2050,2050,39
|
|
20240722,101300,176852450,2050,2050,2050,2050,32
|
|
20240722,101200,176786850,2050,2050,2050,2050,37
|
|
20240722,101100,176711000,2050,2050,2050,2050,50
|
|
20240722,101000,176608500,2050,2050,2050,2050,128
|
|
20240722,100900,176346100,2050,2050,2050,2050,25
|
|
20240722,100800,176294850,2055,2055,2055,2055,99
|
|
20240722,100700,176091405,2055,2055,2055,2055,0
|
|
20240722,100600,176091405,2055,2055,2055,2055,1000
|
|
20240722,100500,174036405,2055,2055,2055,2055,1
|
|
20240722,100400,174034350,2055,2055,2055,2055,1
|
|
20240722,100300,174032295,2040,2055,2055,2040,6770
|
|
20240722,100200,160210150,2055,2050,2055,2050,120
|
|
20240722,100100,159963835,2050,2050,2050,2050,0
|
|
20240722,100000,159963835,2050,2045,2050,2045,39
|
|
20240722,095900,159884070,2045,2045,2045,2040,346
|
|
20240722,095800,159178110,2045,2045,2045,2045,157
|
|
20240722,095700,158857045,2040,2045,2045,2035,326
|
|
20240722,095600,158193400,2045,2045,2045,2045,1
|
|
20240722,095500,158191355,2045,2045,2045,2045,0
|
|
20240722,095400,158191355,2045,2050,2050,2045,421
|
|
20240722,095300,157330405,2030,2035,2035,2030,2135
|
|
20240722,095200,152987655,2035,2045,2045,2035,2837
|
|
20240722,095100,147207975,2050,2045,2050,2045,116
|
|
20240722,095000,146970730,2050,2050,2050,2050,7
|
|
20240722,094900,146956380,2050,2045,2050,2040,1972
|
|
20240722,094800,142931090,2040,2040,2040,2040,200
|
|
20240722,094700,142523090,2040,2050,2050,2040,61
|
|
20240722,094600,142398600,2050,2050,2050,2050,17
|
|
20240722,094500,142363750,2050,2050,2050,2050,81
|
|
20240722,094400,142197700,2050,2040,2050,2035,2347
|
|
20240722,094300,137415405,2050,2045,2050,2045,601
|
|
20240722,094200,136185855,2060,2060,2060,2040,6257
|
|
20240722,094100,123402580,2060,2050,2060,2050,608
|
|
20240722,094000,122156170,2050,2050,2060,2050,9
|
|
20240722,093900,122137705,2050,2055,2055,2050,3523
|
|
20240722,093800,114910915,2065,2060,2065,2060,140
|
|
20240722,093700,114622065,2055,2060,2060,2055,907
|
|
20240722,093600,112757930,2055,2065,2065,2055,198
|
|
20240722,093500,112351030,2050,2050,2050,2050,3465
|
|
20240722,093400,105247780,2050,2050,2060,2050,4724
|
|
20240722,093300,95562745,2050,2055,2055,2050,47
|
|
20240722,093200,95466265,2055,2055,2055,2050,4351
|
|
20240722,093100,86524965,2050,2065,2065,2050,5998
|
|
20240722,093000,74193010,2065,2075,2075,2065,3739
|
|
20240722,092900,66468175,2075,2075,2075,2075,10
|
|
20240722,092800,66447425,2075,2075,2075,2075,632
|
|
20240722,092700,65136025,2070,2070,2070,2070,629
|
|
20240722,092600,63833995,2070,2085,2085,2070,5611
|
|
20240722,092500,52192195,2085,2085,2085,2085,3238
|
|
20240722,092400,45440965,2085,2085,2085,2085,375
|
|
20240722,092300,44659090,2085,2085,2085,2085,3494
|
|
20240722,092200,37374100,2085,2085,2090,2085,676
|
|
20240722,092100,35962850,2085,2085,2090,2085,210
|
|
20240722,092000,35524350,2090,2090,2090,2090,1268
|
|
20240722,091900,32874230,2095,2105,2105,2095,6015
|
|
20240722,091800,20268130,2110,2110,2110,2110,0
|
|
20240722,091700,20268130,2110,2110,2110,2110,10
|
|
20240722,091600,20247030,2110,2110,2110,2110,549
|
|
20240722,091500,19088640,2100,2110,2110,2100,1734
|
|
20240722,091400,15430900,2110,2110,2110,2110,0
|
|
20240722,091300,15430900,2110,2110,2110,2100,102
|
|
20240722,091200,15216680,2100,2100,2100,2100,845
|
|
20240722,091100,13442180,2110,2110,2110,2110,0
|
|
20240722,091000,13442180,2110,2115,2120,2110,202
|
|
20240722,090900,13015720,2120,2120,2120,2120,156
|
|
20240722,090800,12685000,2115,2110,2120,2110,2160
|
|
20240722,090700,8126480,2110,2110,2110,2110,3
|
|
20240722,090600,8120150,2100,2100,2100,2100,150
|
|
20240722,090500,7805150,2100,2095,2100,2095,421
|
|
20240722,090400,6922160,2095,2095,2095,2095,62
|
|
20240722,090300,6792270,2110,2110,2110,2110,41
|
|
20240722,090200,6705760,2095,2100,2100,2095,443
|
|
20240722,090100,5777125,2100,2100,2100,2100,0
|
|
20240722,090000,5777125,2100,2110,2110,2100,2630
|