602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185900,395553765,2100,2100,2100,2100,3046
|
|
20240723,185800,395553765,2100,2100,2100,2100,0
|
|
20240723,185700,395553765,2100,2100,2100,2100,0
|
|
20240723,185600,395553765,2100,2100,2100,2100,0
|
|
20240723,185500,395553765,2100,2100,2100,2100,0
|
|
20240723,185400,395553765,2100,2100,2100,2100,0
|
|
20240723,185300,395553765,2100,2100,2100,2100,0
|
|
20240723,185200,395553765,2100,2100,2100,2100,0
|
|
20240723,185100,395553765,2100,2100,2100,2100,0
|
|
20240723,185000,395553765,2100,2100,2100,2100,0
|
|
20240723,184900,395553765,2100,2100,2100,2100,0
|
|
20240723,184800,395553765,2100,2100,2100,2100,0
|
|
20240723,184700,395553765,2100,2100,2100,2100,0
|
|
20240723,184600,395553765,2100,2100,2100,2100,0
|
|
20240723,184500,395553765,2100,2100,2100,2100,0
|
|
20240723,184400,395553765,2100,2100,2100,2100,0
|
|
20240723,184300,395553765,2100,2100,2100,2100,0
|
|
20240723,184200,395553765,2100,2100,2100,2100,0
|
|
20240723,184100,395553765,2100,2100,2100,2100,0
|
|
20240723,184000,395553765,2100,2100,2100,2100,0
|
|
20240723,183900,395553765,2100,2100,2100,2100,0
|
|
20240723,183800,395553765,2100,2100,2100,2100,0
|
|
20240723,183700,395553765,2100,2100,2100,2100,0
|
|
20240723,183600,395553765,2100,2100,2100,2100,0
|
|
20240723,183500,395553765,2100,2100,2100,2100,0
|
|
20240723,183400,395553765,2100,2100,2100,2100,0
|
|
20240723,183300,395553765,2100,2100,2100,2100,0
|
|
20240723,183200,395553765,2100,2100,2100,2100,0
|
|
20240723,183100,395553765,2100,2100,2100,2100,0
|
|
20240723,183000,395553765,2100,2100,2100,2100,0
|
|
20240723,182900,395553765,2100,2100,2100,2100,3046
|
|
20240723,182800,395553765,2100,2100,2100,2100,0
|
|
20240723,182700,395553765,2100,2100,2100,2100,0
|
|
20240723,182600,395553765,2100,2100,2100,2100,0
|
|
20240723,182500,395553765,2100,2100,2100,2100,0
|
|
20240723,182400,395553765,2100,2100,2100,2100,0
|
|
20240723,182300,395553765,2100,2100,2100,2100,0
|
|
20240723,182200,395553765,2100,2100,2100,2100,0
|
|
20240723,182100,395553765,2100,2100,2100,2100,0
|
|
20240723,182000,395553765,2100,2100,2100,2100,0
|
|
20240723,181900,395553765,2100,2100,2100,2100,0
|
|
20240723,181800,395553765,2100,2100,2100,2100,0
|
|
20240723,181700,395553765,2100,2100,2100,2100,0
|
|
20240723,181600,395553765,2100,2100,2100,2100,0
|
|
20240723,181500,395553765,2100,2100,2100,2100,0
|
|
20240723,181400,395553765,2100,2100,2100,2100,0
|
|
20240723,181300,395553765,2100,2100,2100,2100,0
|
|
20240723,181200,395553765,2100,2100,2100,2100,0
|
|
20240723,181100,395553765,2100,2100,2100,2100,0
|
|
20240723,181000,395553765,2100,2100,2100,2100,0
|
|
20240723,180900,395553765,2100,2100,2100,2100,0
|
|
20240723,180800,395553765,2100,2100,2100,2100,0
|
|
20240723,180700,395553765,2100,2100,2100,2100,0
|
|
20240723,180600,395553765,2100,2100,2100,2100,0
|
|
20240723,180500,395553765,2100,2100,2100,2100,0
|
|
20240723,180400,395553765,2100,2100,2100,2100,0
|
|
20240723,180300,395553765,2100,2100,2100,2100,0
|
|
20240723,180200,395553765,2100,2100,2100,2100,0
|
|
20240723,180100,395553765,2100,2100,2100,2100,0
|
|
20240723,180000,395553765,2100,2100,2100,2100,0
|
|
20240723,175900,395553765,2100,2100,2100,2100,3046
|
|
20240723,175800,395553765,2100,2100,2100,2100,0
|
|
20240723,175700,395553765,2100,2100,2100,2100,0
|
|
20240723,175600,395553765,2100,2100,2100,2100,0
|
|
20240723,175500,395553765,2100,2100,2100,2100,0
|
|
20240723,175400,395553765,2100,2100,2100,2100,0
|
|
20240723,175300,395553765,2100,2100,2100,2100,0
|
|
20240723,175200,395553765,2100,2100,2100,2100,0
|
|
20240723,175100,395553765,2100,2100,2100,2100,0
|
|
20240723,175000,395553765,2100,2100,2100,2100,0
|
|
20240723,174900,395553765,2100,2100,2100,2100,0
|
|
20240723,174800,395553765,2100,2100,2100,2100,0
|
|
20240723,174700,395553765,2100,2100,2100,2100,0
|
|
20240723,174600,395553765,2100,2100,2100,2100,0
|
|
20240723,174500,395553765,2100,2100,2100,2100,0
|
|
20240723,174400,395553765,2100,2100,2100,2100,0
|
|
20240723,174300,395553765,2100,2100,2100,2100,0
|
|
20240723,174200,395553765,2100,2100,2100,2100,0
|
|
20240723,174100,395553765,2100,2100,2100,2100,0
|
|
20240723,174000,395553765,2100,2100,2100,2100,0
|
|
20240723,173900,395553765,2100,2100,2100,2100,0
|
|
20240723,173800,395553765,2100,2100,2100,2100,0
|
|
20240723,173700,395553765,2100,2100,2100,2100,0
|
|
20240723,173600,395553765,2100,2100,2100,2100,0
|
|
20240723,173500,395553765,2100,2100,2100,2100,0
|
|
20240723,173400,395553765,2100,2100,2100,2100,0
|
|
20240723,173300,395553765,2100,2100,2100,2100,0
|
|
20240723,173200,395553765,2100,2100,2100,2100,0
|
|
20240723,173100,395553765,2100,2100,2100,2100,0
|
|
20240723,173000,395553765,2100,2100,2100,2100,0
|
|
20240723,172900,395553765,2100,2100,2100,2100,3046
|
|
20240723,172800,395553765,2100,2100,2100,2100,0
|
|
20240723,172700,395553765,2100,2100,2100,2100,0
|
|
20240723,172600,395553765,2100,2100,2100,2100,0
|
|
20240723,172500,395553765,2100,2100,2100,2100,0
|
|
20240723,172400,395553765,2100,2100,2100,2100,0
|
|
20240723,172300,395553765,2100,2100,2100,2100,0
|
|
20240723,172200,395553765,2100,2100,2100,2100,0
|
|
20240723,172100,395553765,2100,2100,2100,2100,0
|
|
20240723,172000,395553765,2100,2100,2100,2100,0
|
|
20240723,171900,395553765,2100,2100,2100,2100,0
|
|
20240723,171800,395553765,2100,2100,2100,2100,0
|
|
20240723,171700,395553765,2100,2100,2100,2100,0
|
|
20240723,171600,395553765,2100,2100,2100,2100,0
|
|
20240723,171500,395553765,2100,2100,2100,2100,0
|
|
20240723,171400,395553765,2100,2100,2100,2100,0
|
|
20240723,171300,395553765,2100,2100,2100,2100,0
|
|
20240723,171200,395553765,2100,2100,2100,2100,0
|
|
20240723,171100,395553765,2100,2100,2100,2100,0
|
|
20240723,171000,395553765,2100,2100,2100,2100,0
|
|
20240723,170900,395553765,2100,2100,2100,2100,0
|
|
20240723,170800,395553765,2100,2100,2100,2100,0
|
|
20240723,170700,395553765,2100,2100,2100,2100,0
|
|
20240723,170600,395553765,2100,2100,2100,2100,0
|
|
20240723,170500,395553765,2100,2100,2100,2100,0
|
|
20240723,170400,395553765,2100,2100,2100,2100,0
|
|
20240723,170300,395553765,2100,2100,2100,2100,0
|
|
20240723,170200,395553765,2100,2100,2100,2100,0
|
|
20240723,170100,395553765,2100,2100,2100,2100,0
|
|
20240723,170000,395553765,2100,2100,2100,2100,0
|
|
20240723,165900,395553765,2100,2100,2100,2100,3046
|
|
20240723,165800,395553765,2100,2100,2100,2100,0
|
|
20240723,165700,395553765,2100,2100,2100,2100,0
|
|
20240723,165600,395553765,2100,2100,2100,2100,0
|
|
20240723,165500,395553765,2100,2100,2100,2100,0
|
|
20240723,165400,395553765,2100,2100,2100,2100,0
|
|
20240723,165300,395553765,2100,2100,2100,2100,0
|
|
20240723,165200,395553765,2100,2100,2100,2100,0
|
|
20240723,165100,395553765,2100,2100,2100,2100,0
|
|
20240723,165000,395553765,2100,2100,2100,2100,0
|
|
20240723,164900,395553765,2100,2100,2100,2100,0
|
|
20240723,164800,395553765,2100,2100,2100,2100,0
|
|
20240723,164700,395553765,2100,2100,2100,2100,0
|
|
20240723,164600,395553765,2100,2100,2100,2100,0
|
|
20240723,164500,395553765,2100,2100,2100,2100,0
|
|
20240723,164400,395553765,2100,2100,2100,2100,0
|
|
20240723,164300,395553765,2100,2100,2100,2100,0
|
|
20240723,164200,395553765,2100,2100,2100,2100,0
|
|
20240723,164100,395553765,2100,2100,2100,2100,0
|
|
20240723,164000,395553765,2100,2100,2100,2100,0
|
|
20240723,163900,395553765,2100,2100,2100,2100,0
|
|
20240723,163800,395553765,2100,2100,2100,2100,0
|
|
20240723,163700,395553765,2100,2100,2100,2100,0
|
|
20240723,163600,395553765,2100,2100,2100,2100,0
|
|
20240723,163500,395553765,2100,2100,2100,2100,0
|
|
20240723,163400,395553765,2100,2100,2100,2100,0
|
|
20240723,163300,395553765,2100,2100,2100,2100,0
|
|
20240723,163200,395553765,2100,2100,2100,2100,0
|
|
20240723,163100,395553765,2100,2100,2100,2100,0
|
|
20240723,163000,395553765,2100,2100,2100,2100,0
|
|
20240723,162900,395553765,2100,2100,2100,2100,3046
|
|
20240723,162800,395553765,2100,2100,2100,2100,0
|
|
20240723,162700,395553765,2100,2100,2100,2100,0
|
|
20240723,162600,395553765,2100,2100,2100,2100,0
|
|
20240723,162500,395553765,2100,2100,2100,2100,0
|
|
20240723,162400,395553765,2100,2100,2100,2100,0
|
|
20240723,162300,395553765,2100,2100,2100,2100,0
|
|
20240723,162200,395553765,2100,2100,2100,2100,0
|
|
20240723,162100,395553765,2100,2100,2100,2100,0
|
|
20240723,162000,395553765,2100,2100,2100,2100,0
|
|
20240723,161900,395553765,2100,2100,2100,2100,0
|
|
20240723,161800,395553765,2100,2100,2100,2100,0
|
|
20240723,161700,395553765,2100,2100,2100,2100,0
|
|
20240723,161600,395553765,2100,2100,2100,2100,0
|
|
20240723,161500,395553765,2100,2100,2100,2100,0
|
|
20240723,161400,395553765,2100,2100,2100,2100,0
|
|
20240723,161300,395553765,2100,2100,2100,2100,0
|
|
20240723,161200,395553765,2100,2100,2100,2100,0
|
|
20240723,161100,395553765,2100,2100,2100,2100,0
|
|
20240723,161000,395553765,2100,2100,2100,2100,0
|
|
20240723,160900,395553765,2100,2100,2100,2100,0
|
|
20240723,160800,395553765,2100,2100,2100,2100,0
|
|
20240723,160700,395553765,2100,2100,2100,2100,0
|
|
20240723,160600,395553765,2100,2100,2100,2100,0
|
|
20240723,160500,395553765,2100,2100,2100,2100,0
|
|
20240723,160400,395553765,2100,2100,2100,2100,0
|
|
20240723,160300,395553765,2100,2100,2100,2100,0
|
|
20240723,160200,395553765,2100,2100,2100,2100,0
|
|
20240723,160100,395553765,2100,2100,2100,2100,0
|
|
20240723,160000,395553765,2100,2100,2100,2100,0
|
|
20240723,155900,395553765,2100,2100,2100,2100,3046
|
|
20240723,155800,395553765,2100,2100,2100,2100,0
|
|
20240723,155700,395553765,2100,2100,2100,2100,0
|
|
20240723,155600,395553765,2100,2100,2100,2100,0
|
|
20240723,155500,395553765,2100,2100,2100,2100,0
|
|
20240723,155400,395553765,2100,2100,2100,2100,0
|
|
20240723,155300,395553765,2100,2100,2100,2100,0
|
|
20240723,155200,395553765,2100,2100,2100,2100,0
|
|
20240723,155100,395553765,2100,2100,2100,2100,0
|
|
20240723,155000,395553765,2100,2100,2100,2100,0
|
|
20240723,154900,395553765,2100,2100,2100,2100,0
|
|
20240723,154800,395553765,2100,2100,2100,2100,0
|
|
20240723,154700,395553765,2100,2100,2100,2100,0
|
|
20240723,154600,395553765,2100,2100,2100,2100,0
|
|
20240723,154500,395553765,2100,2100,2100,2100,0
|
|
20240723,154400,395553765,2100,2100,2100,2100,0
|
|
20240723,154300,395553765,2100,2100,2100,2100,0
|
|
20240723,154200,395553765,2100,2100,2100,2100,0
|
|
20240723,154100,395553765,2100,2100,2100,2100,0
|
|
20240723,154000,395553765,2100,2100,2100,2100,0
|
|
20240723,153900,395553765,2100,2100,2100,2100,0
|
|
20240723,153800,395553765,2100,2100,2100,2100,0
|
|
20240723,153700,395553765,2100,2100,2100,2100,0
|
|
20240723,153600,395553765,2100,2100,2100,2100,0
|
|
20240723,153500,395553765,2100,2100,2100,2100,0
|
|
20240723,153400,395553765,2100,2100,2100,2100,0
|
|
20240723,153300,395553765,2100,2100,2100,2100,0
|
|
20240723,153200,395553765,2100,2100,2100,2100,0
|
|
20240723,153100,395553765,2100,2100,2100,2100,0
|
|
20240723,153000,395553765,2100,2100,2100,2100,3046
|
|
20240723,152900,389157165,2105,2105,2105,2105,0
|
|
20240723,152800,389157165,2105,2105,2105,2105,0
|
|
20240723,152700,389157165,2105,2105,2105,2105,0
|
|
20240723,152600,389157165,2105,2105,2105,2105,0
|
|
20240723,152500,389157165,2105,2105,2105,2105,0
|
|
20240723,152400,389157165,2105,2105,2105,2105,0
|
|
20240723,152300,389157165,2105,2105,2105,2105,0
|
|
20240723,152200,389157165,2105,2105,2105,2105,0
|
|
20240723,152100,389157165,2105,2105,2105,2105,0
|
|
20240723,152000,389157165,2105,2105,2105,2105,0
|
|
20240723,151900,389157165,2105,2095,2105,2095,1052
|
|
20240723,151800,386952955,2095,2095,2095,2095,31
|
|
20240723,151700,386888010,2100,2095,2100,2095,867
|
|
20240723,151600,385071145,2095,2095,2095,2095,1483
|
|
20240723,151500,381964260,2105,2100,2105,2100,182
|
|
20240723,151400,381581650,2105,2100,2105,2100,101
|
|
20240723,151300,381369545,2095,2105,2105,2095,1230
|
|
20240723,151200,378792685,2100,2095,2105,2095,202
|
|
20240723,151100,378368485,2095,2100,2105,2095,2237
|
|
20240723,151000,373681640,2100,2100,2100,2100,0
|
|
20240723,150900,373681640,2100,2100,2100,2100,50
|
|
20240723,150800,373576640,2100,2100,2100,2100,4
|
|
20240723,150700,373568240,2100,2100,2100,2100,200
|
|
20240723,150600,373148240,2105,2100,2105,2100,1283
|
|
20240723,150500,370451440,2095,2095,2095,2095,0
|
|
20240723,150400,370451440,2095,2095,2095,2095,18
|
|
20240723,150300,370413730,2110,2095,2110,2095,462
|
|
20240723,150200,369445825,2095,2105,2105,2095,10830
|
|
20240723,150100,346734740,2110,2105,2110,2105,52
|
|
20240723,150000,346625275,2110,2110,2110,2110,0
|
|
20240723,145900,346625275,2110,2105,2110,2100,1005
|
|
20240723,145800,344511430,2105,2105,2105,2105,0
|
|
20240723,145700,344511430,2105,2105,2105,2105,983
|
|
20240723,145600,342442215,2110,2115,2115,2110,917
|
|
20240723,145500,340507110,2120,2110,2120,2110,2
|
|
20240723,145400,340502880,2110,2110,2115,2110,1629
|
|
20240723,145300,337058190,2110,2110,2110,2110,0
|
|
20240723,145200,337058190,2110,2110,2110,2110,401
|
|
20240723,145100,336212080,2115,2115,2115,2115,0
|
|
20240723,145000,336212080,2115,2115,2115,2115,100
|
|
20240723,144900,336000580,2115,2115,2115,2115,0
|
|
20240723,144800,336000580,2115,2110,2115,2110,6
|
|
20240723,144700,335987905,2115,2110,2115,2110,24
|
|
20240723,144600,335937245,2115,2115,2115,2115,0
|
|
20240723,144500,335937245,2115,2115,2115,2115,325
|
|
20240723,144400,335249870,2120,2115,2120,2115,2
|
|
20240723,144300,335245635,2115,2115,2115,2115,189
|
|
20240723,144200,334845900,2115,2115,2115,2115,0
|
|
20240723,144100,334845900,2115,2115,2115,2115,0
|
|
20240723,144000,334845900,2115,2115,2115,2110,212
|
|
20240723,143900,334398520,2115,2115,2115,2115,43
|
|
20240723,143800,334307575,2115,2115,2115,2115,0
|
|
20240723,143700,334307575,2115,2115,2115,2115,14
|
|
20240723,143600,334277965,2110,2110,2110,2110,0
|
|
20240723,143500,334277965,2110,2110,2110,2110,950
|
|
20240723,143400,332273465,2115,2115,2115,2115,2001
|
|
20240723,143300,328041350,2115,2115,2115,2115,49
|
|
20240723,143200,327937715,2115,2115,2120,2115,2002
|
|
20240723,143100,323703480,2120,2120,2120,2120,0
|
|
20240723,143000,323703480,2120,2120,2120,2120,0
|
|
20240723,142900,323703480,2120,2120,2120,2120,0
|
|
20240723,142800,323703480,2120,2120,2120,2120,6
|
|
20240723,142700,323690760,2120,2120,2120,2120,404
|
|
20240723,142600,322834280,2120,2120,2120,2120,2700
|
|
20240723,142500,317110280,2120,2115,2120,2115,2269
|
|
20240723,142400,312302970,2115,2115,2115,2115,0
|
|
20240723,142300,312302970,2115,2110,2115,2110,15
|
|
20240723,142200,312271315,2110,2110,2110,2110,0
|
|
20240723,142100,312271315,2110,2105,2110,2105,2
|
|
20240723,142000,312267100,2105,2105,2105,2105,0
|
|
20240723,141900,312267100,2105,2115,2115,2105,2975
|
|
20240723,141800,306001025,2115,2115,2115,2115,500
|
|
20240723,141700,304943525,2110,2110,2110,2110,0
|
|
20240723,141600,304943525,2110,2115,2115,2110,202
|
|
20240723,141500,304516305,2115,2115,2115,2115,0
|
|
20240723,141400,304516305,2115,2115,2115,2115,0
|
|
20240723,141300,304516305,2115,2115,2115,2115,0
|
|
20240723,141200,304516305,2115,2115,2115,2115,0
|
|
20240723,141100,304516305,2115,2115,2115,2115,0
|
|
20240723,141000,304516305,2115,2115,2115,2115,0
|
|
20240723,140900,304516305,2115,2115,2115,2115,1
|
|
20240723,140800,304514190,2115,2115,2115,2115,133
|
|
20240723,140700,304232895,2115,2115,2115,2115,0
|
|
20240723,140600,304232895,2115,2115,2115,2115,0
|
|
20240723,140500,304232895,2115,2115,2115,2115,0
|
|
20240723,140400,304232895,2115,2115,2115,2115,0
|
|
20240723,140300,304232895,2115,2110,2115,2110,1009
|
|
20240723,140200,302098870,2115,2115,2115,2115,0
|
|
20240723,140100,302098870,2115,2115,2115,2115,0
|
|
20240723,140000,302098870,2115,2115,2115,2115,0
|
|
20240723,135900,302098870,2115,2115,2115,2115,0
|
|
20240723,135800,302098870,2115,2110,2115,2105,22
|
|
20240723,135700,302052450,2110,2110,2110,2110,200
|
|
20240723,135600,301630450,2110,2110,2110,2110,150
|
|
20240723,135500,301313950,2110,2110,2110,2110,0
|
|
20240723,135400,301313950,2110,2110,2110,2110,0
|
|
20240723,135300,301313950,2110,2110,2110,2110,0
|
|
20240723,135200,301313950,2110,2110,2110,2110,0
|
|
20240723,135100,301313950,2110,2110,2110,2110,413
|
|
20240723,135000,300442520,2110,2110,2110,2110,0
|
|
20240723,134900,300442520,2110,2110,2110,2110,0
|
|
20240723,134800,300442520,2110,2110,2110,2110,0
|
|
20240723,134700,300442520,2110,2110,2110,2110,104
|
|
20240723,134600,300223080,2110,2110,2110,2110,0
|
|
20240723,134500,300223080,2110,2110,2110,2110,48
|
|
20240723,134400,300121800,2110,2110,2110,2110,0
|
|
20240723,134300,300121800,2110,2110,2110,2110,0
|
|
20240723,134200,300121800,2110,2110,2110,2110,2
|
|
20240723,134100,300117580,2105,2105,2105,2105,0
|
|
20240723,134000,300117580,2105,2105,2105,2105,18
|
|
20240723,133900,300079690,2105,2105,2105,2105,0
|
|
20240723,133800,300079690,2105,2105,2105,2105,0
|
|
20240723,133700,300079690,2105,2105,2105,2105,0
|
|
20240723,133600,300079690,2105,2105,2105,2105,0
|
|
20240723,133500,300079690,2105,2110,2110,2105,1931
|
|
20240723,133400,296008465,2115,2115,2115,2115,0
|
|
20240723,133300,296008465,2115,2115,2115,2115,514
|
|
20240723,133200,294921355,2115,2115,2115,2115,0
|
|
20240723,133100,294921355,2115,2115,2120,2115,747
|
|
20240723,133000,293341200,2120,2120,2120,2120,0
|
|
20240723,132900,293341200,2120,2120,2120,2120,0
|
|
20240723,132800,293341200,2120,2120,2120,2120,150
|
|
20240723,132700,293023200,2120,2120,2120,2120,599
|
|
20240723,132600,291753320,2120,2120,2120,2120,0
|
|
20240723,132500,291753320,2120,2120,2120,2120,0
|
|
20240723,132400,291753320,2120,2120,2120,2120,56
|
|
20240723,132300,291634600,2120,2120,2120,2120,30
|
|
20240723,132200,291571000,2120,2120,2120,2120,0
|
|
20240723,132100,291571000,2120,2120,2120,2120,30
|
|
20240723,132000,291507400,2120,2120,2120,2120,9
|
|
20240723,131900,291488320,2120,2120,2120,2120,5
|
|
20240723,131800,291477720,2120,2120,2120,2120,87
|
|
20240723,131700,291293280,2120,2120,2120,2120,500
|
|
20240723,131600,290233280,2125,2125,2125,2125,5
|
|
20240723,131500,290222655,2120,2120,2120,2120,0
|
|
20240723,131400,290222655,2120,2120,2120,2120,3
|
|
20240723,131300,290216295,2120,2120,2120,2120,0
|
|
20240723,131200,290216295,2120,2120,2120,2120,0
|
|
20240723,131100,290216295,2120,2120,2120,2120,1
|
|
20240723,131000,290214175,2130,2130,2130,2130,0
|
|
20240723,130900,290214175,2130,2130,2130,2130,0
|
|
20240723,130800,290214175,2130,2125,2130,2125,260
|
|
20240723,130700,289661450,2130,2130,2130,2130,0
|
|
20240723,130600,289661450,2130,2130,2130,2130,0
|
|
20240723,130500,289661450,2130,2130,2130,2130,0
|
|
20240723,130400,289661450,2130,2130,2130,2130,458
|
|
20240723,130300,288685910,2130,2130,2130,2130,576
|
|
20240723,130200,287459030,2130,2130,2130,2130,13
|
|
20240723,130100,287431340,2135,2135,2135,2135,30
|
|
20240723,130000,287367290,2135,2135,2135,2130,108
|
|
20240723,125900,287136735,2135,2135,2135,2135,4352
|
|
20240723,125800,277845215,2125,2125,2125,2125,0
|
|
20240723,125700,277845215,2125,2125,2125,2125,0
|
|
20240723,125600,277845215,2125,2125,2130,2125,1441
|
|
20240723,125500,274783085,2135,2135,2135,2135,1
|
|
20240723,125400,274780950,2135,2135,2135,2135,220
|
|
20240723,125300,274311250,2135,2135,2135,2130,80
|
|
20240723,125200,274140455,2135,2130,2135,2125,1420
|
|
20240723,125100,271113700,2125,2115,2130,2115,1915
|
|
20240723,125000,267051365,2110,2130,2135,2110,322
|
|
20240723,124900,266370590,2135,2135,2135,2135,1107
|
|
20240723,124800,264007145,2135,2135,2135,2135,61
|
|
20240723,124700,263876910,2135,2140,2140,2135,460
|
|
20240723,124600,262893805,2140,2120,2140,2120,7556
|
|
20240723,124500,246800460,2120,2120,2120,2120,81
|
|
20240723,124400,246628740,2120,2120,2120,2120,6
|
|
20240723,124300,246616020,2120,2110,2120,2110,414
|
|
20240723,124200,245738370,2120,2120,2120,2120,49
|
|
20240723,124100,245634490,2120,2110,2120,2110,48
|
|
20240723,124000,245533200,2110,2110,2110,2110,0
|
|
20240723,123900,245533200,2110,2110,2110,2110,955
|
|
20240723,123800,243518150,2110,2110,2110,2110,0
|
|
20240723,123700,243518150,2110,2110,2110,2110,0
|
|
20240723,123600,243518150,2110,2110,2110,2110,672
|
|
20240723,123500,242100230,2105,2105,2105,2105,0
|
|
20240723,123400,242100230,2105,2105,2105,2105,0
|
|
20240723,123300,242100230,2105,2105,2105,2105,0
|
|
20240723,123200,242100230,2105,2105,2105,2105,0
|
|
20240723,123100,242100230,2105,2105,2105,2105,0
|
|
20240723,123000,242100230,2105,2105,2105,2105,1
|
|
20240723,122900,242098125,2100,2100,2100,2100,0
|
|
20240723,122800,242098125,2100,2100,2100,2100,50
|
|
20240723,122700,241993125,2110,2110,2110,2110,0
|
|
20240723,122600,241993125,2110,2110,2110,2110,0
|
|
20240723,122500,241993125,2110,2100,2110,2100,6
|
|
20240723,122400,241980495,2100,2100,2100,2100,99
|
|
20240723,122300,241772595,2100,2100,2100,2100,23
|
|
20240723,122200,241724295,2100,2105,2105,2100,9532
|
|
20240723,122100,221689595,2110,2110,2110,2110,1601
|
|
20240723,122000,218311485,2110,2110,2110,2110,2151
|
|
20240723,121900,213772875,2115,2115,2115,2115,563
|
|
20240723,121800,212582130,2120,2120,2120,2120,500
|
|
20240723,121700,211522130,2120,2120,2120,2120,99
|
|
20240723,121600,211312250,2115,2115,2115,2115,0
|
|
20240723,121500,211312250,2115,2115,2115,2115,0
|
|
20240723,121400,211312250,2115,2115,2115,2115,50
|
|
20240723,121300,211206500,2115,2115,2115,2115,140
|
|
20240723,121200,210910400,2120,2120,2120,2120,30
|
|
20240723,121100,210846800,2120,2120,2120,2120,5
|
|
20240723,121000,210836200,2120,2120,2120,2120,0
|
|
20240723,120900,210836200,2120,2120,2120,2120,0
|
|
20240723,120800,210836200,2120,2120,2120,2120,51
|
|
20240723,120700,210728080,2120,2120,2120,2120,0
|
|
20240723,120600,210728080,2120,2120,2120,2120,60
|
|
20240723,120500,210600880,2120,2120,2120,2120,6
|
|
20240723,120400,210588160,2120,2120,2120,2120,619
|
|
20240723,120300,209275880,2120,2120,2120,2120,15
|
|
20240723,120200,209244080,2120,2115,2120,2115,12
|
|
20240723,120100,209218645,2125,2125,2125,2125,30
|
|
20240723,120000,209154895,2120,2125,2125,2120,60
|
|
20240723,115900,209027595,2115,2115,2115,2115,0
|
|
20240723,115800,209027595,2115,2120,2120,2115,3445
|
|
20240723,115700,201740920,2120,2120,2120,2120,0
|
|
20240723,115600,201740920,2120,2120,2120,2120,0
|
|
20240723,115500,201740920,2120,2120,2120,2120,116
|
|
20240723,115400,201495000,2120,2120,2120,2120,0
|
|
20240723,115300,201495000,2120,2120,2120,2120,2000
|
|
20240723,115200,197255000,2125,2125,2125,2125,0
|
|
20240723,115100,197255000,2125,2125,2125,2125,2
|
|
20240723,115000,197250750,2125,2125,2125,2125,110
|
|
20240723,114900,197017000,2125,2125,2125,2125,500
|
|
20240723,114800,195954500,2125,2125,2125,2125,102
|
|
20240723,114700,195737750,2125,2125,2125,2125,0
|
|
20240723,114600,195737750,2125,2125,2125,2125,0
|
|
20240723,114500,195737750,2125,2125,2125,2125,0
|
|
20240723,114400,195737750,2125,2125,2125,2125,1
|
|
20240723,114300,195735625,2130,2130,2130,2130,0
|
|
20240723,114200,195735625,2130,2130,2130,2130,0
|
|
20240723,114100,195735625,2130,2130,2130,2130,0
|
|
20240723,114000,195735625,2130,2130,2130,2130,0
|
|
20240723,113900,195735625,2130,2130,2130,2130,0
|
|
20240723,113800,195735625,2130,2130,2130,2130,0
|
|
20240723,113700,195735625,2130,2130,2130,2130,0
|
|
20240723,113600,195735625,2130,2125,2130,2125,892
|
|
20240723,113500,193835670,2125,2125,2125,2125,0
|
|
20240723,113400,193835670,2125,2125,2125,2125,4654
|
|
20240723,113300,183945920,2120,2120,2120,2120,286
|
|
20240723,113200,183339600,2120,2120,2120,2120,0
|
|
20240723,113100,183339600,2120,2120,2120,2120,2
|
|
20240723,113000,183335360,2120,2120,2120,2120,0
|
|
20240723,112900,183335360,2120,2120,2120,2120,0
|
|
20240723,112800,183335360,2120,2120,2120,2120,1189
|
|
20240723,112700,180814680,2120,2115,2120,2115,2
|
|
20240723,112600,180810445,2110,2120,2120,2110,43
|
|
20240723,112500,180719685,2115,2115,2120,2115,3
|
|
20240723,112400,180713335,2110,2110,2110,2110,129
|
|
20240723,112300,180441145,2115,2115,2115,2115,0
|
|
20240723,112200,180441145,2115,2115,2115,2115,50
|
|
20240723,112100,180335395,2115,2115,2115,2115,701
|
|
20240723,112000,178852780,2115,2115,2115,2115,0
|
|
20240723,111900,178852780,2115,2115,2115,2115,0
|
|
20240723,111800,178852780,2115,2115,2115,2115,0
|
|
20240723,111700,178852780,2115,2115,2115,2115,0
|
|
20240723,111600,178852780,2115,2115,2115,2115,344
|
|
20240723,111500,178125220,2115,2115,2115,2115,657
|
|
20240723,111400,176735665,2115,2115,2115,2115,503
|
|
20240723,111300,175671820,2125,2120,2125,2120,3
|
|
20240723,111200,175665455,2115,2115,2115,2115,60
|
|
20240723,111100,175538555,2125,2125,2125,2125,0
|
|
20240723,111000,175538555,2125,2125,2125,2125,0
|
|
20240723,110900,175538555,2125,2125,2125,2125,0
|
|
20240723,110800,175538555,2125,2125,2125,2125,0
|
|
20240723,110700,175538555,2125,2125,2125,2125,20
|
|
20240723,110600,175496055,2115,2115,2115,2115,0
|
|
20240723,110500,175496055,2115,2115,2115,2115,0
|
|
20240723,110400,175496055,2115,2115,2115,2115,0
|
|
20240723,110300,175496055,2115,2120,2130,2115,129
|
|
20240723,110200,175222860,2120,2120,2120,2120,283
|
|
20240723,110100,174622900,2120,2120,2120,2120,1000
|
|
20240723,110000,172502900,2120,2115,2120,2115,2001
|
|
20240723,105900,168270780,2115,2115,2115,2115,0
|
|
20240723,105800,168270780,2115,2115,2115,2115,483
|
|
20240723,105700,167249235,2120,2120,2120,2120,1
|
|
20240723,105600,167247115,2110,2115,2120,2110,780
|
|
20240723,105500,165601025,2110,2110,2110,2110,125
|
|
20240723,105400,165337275,2105,2105,2105,2105,0
|
|
20240723,105300,165337275,2105,2110,2110,2105,1207
|
|
20240723,105200,162790620,2110,2110,2110,2105,9074
|
|
20240723,105100,143688480,2110,2115,2115,2110,602
|
|
20240723,105000,142418160,2115,2115,2115,2115,100
|
|
20240723,104900,142206660,2110,2115,2115,2110,1604
|
|
20240723,104800,138816345,2115,2120,2120,2115,1248
|
|
20240723,104700,136170825,2130,2130,2130,2130,0
|
|
20240723,104600,136170825,2130,2120,2130,2120,3001
|
|
20240723,104500,129808695,2130,2130,2130,2130,11
|
|
20240723,104400,129785265,2130,2130,2130,2125,173
|
|
20240723,104300,129416780,2130,2125,2130,2125,30
|
|
20240723,104200,129352885,2130,2130,2130,2130,30
|
|
20240723,104100,129288985,2130,2125,2130,2125,2
|
|
20240723,104000,129284730,2130,2130,2130,2130,0
|
|
20240723,103900,129284730,2130,2130,2130,2130,0
|
|
20240723,103800,129284730,2130,2135,2135,2130,1141
|
|
20240723,103700,126851355,2130,2135,2135,2130,1501
|
|
20240723,103600,123654220,2135,2125,2135,2125,2140
|
|
20240723,103500,119103395,2125,2125,2125,2125,0
|
|
20240723,103400,119103395,2125,2125,2125,2125,0
|
|
20240723,103300,119103395,2125,2125,2125,2125,401
|
|
20240723,103200,118251270,2125,2125,2125,2125,0
|
|
20240723,103100,118251270,2125,2125,2125,2125,15
|
|
20240723,103000,118219395,2125,2120,2125,2120,739
|
|
20240723,102900,116649515,2125,2125,2125,2125,10
|
|
20240723,102800,116628265,2125,2125,2125,2125,0
|
|
20240723,102700,116628265,2125,2125,2125,2125,30
|
|
20240723,102600,116564515,2120,2120,2125,2120,102
|
|
20240723,102500,116348265,2120,2120,2120,2120,3314
|
|
20240723,102400,109322585,2120,2110,2120,2110,253
|
|
20240723,102300,108787560,2110,2110,2110,2110,437
|
|
20240723,102200,107865490,2115,2115,2115,2115,186
|
|
20240723,102100,107472100,2120,2120,2120,2120,0
|
|
20240723,102000,107472100,2120,2110,2120,2110,54
|
|
20240723,101900,107358135,2110,2110,2110,2110,10
|
|
20240723,101800,107337035,2120,2120,2120,2120,0
|
|
20240723,101700,107337035,2120,2120,2120,2120,26
|
|
20240723,101600,107281915,2120,2115,2120,2115,3
|
|
20240723,101500,107275560,2125,2125,2125,2125,0
|
|
20240723,101400,107275560,2125,2125,2125,2125,0
|
|
20240723,101300,107275560,2125,2125,2125,2125,0
|
|
20240723,101200,107275560,2125,2125,2125,2125,0
|
|
20240723,101100,107275560,2125,2105,2125,2105,3651
|
|
20240723,101000,99589725,2110,2110,2110,2110,1306
|
|
20240723,100900,96834065,2115,2120,2120,2115,1237
|
|
20240723,100800,94217150,2120,2120,2120,2120,50
|
|
20240723,100700,94111150,2120,2120,2120,2120,360
|
|
20240723,100600,93347950,2120,2120,2120,2120,2
|
|
20240723,100500,93343710,2125,2125,2125,2125,0
|
|
20240723,100400,93343710,2125,2125,2125,2125,0
|
|
20240723,100300,93343710,2125,2125,2125,2125,2
|
|
20240723,100200,93339460,2125,2125,2125,2125,1
|
|
20240723,100100,93337335,2125,2125,2125,2125,3
|
|
20240723,100000,93330960,2120,2120,2120,2120,181
|
|
20240723,095900,92947240,2120,2120,2120,2120,1701
|
|
20240723,095800,89341120,2120,2120,2120,2120,1
|
|
20240723,095700,89339000,2120,2120,2120,2120,0
|
|
20240723,095600,89339000,2120,2120,2120,2120,0
|
|
20240723,095500,89339000,2120,2120,2120,2120,1
|
|
20240723,095400,89336880,2115,2115,2115,2115,15
|
|
20240723,095300,89305155,2115,2115,2115,2115,0
|
|
20240723,095200,89305155,2115,2115,2115,2115,820
|
|
20240723,095100,87570855,2115,2115,2115,2115,0
|
|
20240723,095000,87570855,2115,2115,2115,2115,0
|
|
20240723,094900,87570855,2115,2115,2115,2115,916
|
|
20240723,094800,85633515,2120,2120,2120,2120,0
|
|
20240723,094700,85633515,2120,2120,2120,2120,0
|
|
20240723,094600,85633515,2120,2120,2120,2120,30
|
|
20240723,094500,85569915,2120,2120,2120,2120,205
|
|
20240723,094400,85135315,2125,2125,2125,2125,951
|
|
20240723,094300,83114440,2125,2120,2125,2120,1100
|
|
20240723,094200,80777440,2120,2120,2125,2120,152
|
|
20240723,094100,80455190,2120,2120,2120,2120,2087
|
|
20240723,094000,76030750,2115,2115,2115,2115,2000
|
|
20240723,093900,71800750,2120,2120,2120,2120,15
|
|
20240723,093800,71768950,2120,2120,2120,2120,2
|
|
20240723,093700,71764710,2110,2110,2110,2110,750
|
|
20240723,093600,70182210,2115,2105,2115,2105,2773
|
|
20240723,093500,64317355,2115,2115,2115,2115,39
|
|
20240723,093400,64234870,2115,2115,2115,2115,20
|
|
20240723,093300,64192570,2115,2115,2115,2115,1010
|
|
20240723,093200,62056420,2110,2110,2110,2110,1
|
|
20240723,093100,62054310,2120,2120,2120,2120,0
|
|
20240723,093000,62054310,2120,2120,2120,2120,1171
|
|
20240723,092900,59571790,2120,2115,2120,2115,1632
|
|
20240723,092800,56116205,2105,2105,2105,2105,20
|
|
20240723,092700,56074105,2115,2115,2120,2105,503
|
|
20240723,092600,55010265,2115,2110,2115,2110,4203
|
|
20240723,092500,46133935,2100,2110,2110,2100,65
|
|
20240723,092400,45996835,2110,2110,2110,2110,10
|
|
20240723,092300,45975735,2115,2105,2115,2105,3000
|
|
20240723,092200,39651885,2105,2105,2105,2105,24
|
|
20240723,092100,39601365,2105,2105,2105,2105,1
|
|
20240723,092000,39599260,2105,2105,2105,2105,15
|
|
20240723,091900,39567685,2100,2100,2100,2100,2333
|
|
20240723,091800,34668385,2100,2100,2100,2100,6
|
|
20240723,091700,34655785,2100,2100,2100,2100,0
|
|
20240723,091600,34655785,2100,2100,2100,2100,0
|
|
20240723,091500,34655785,2100,2100,2100,2100,12
|
|
20240723,091400,34630585,2100,2100,2100,2100,100
|
|
20240723,091300,34420585,2100,2095,2100,2095,1528
|
|
20240723,091200,31211790,2095,2095,2095,2095,57
|
|
20240723,091100,31092375,2090,2090,2095,2090,1845
|
|
20240723,091000,27236320,2095,2095,2095,2095,213
|
|
20240723,090900,26790085,2100,2100,2100,2100,330
|
|
20240723,090800,26097085,2100,2100,2100,2100,280
|
|
20240723,090700,25509085,2095,2095,2095,2095,1
|
|
20240723,090600,25506990,2105,2095,2105,2095,1052
|
|
20240723,090500,23294930,2090,2100,2100,2090,3755
|
|
20240723,090400,15433520,2095,2090,2095,2090,3255
|
|
20240723,090300,8618195,2090,2090,2090,2090,520
|
|
20240723,090200,7531395,2090,2090,2090,2090,182
|
|
20240723,090100,7151015,2095,2095,2095,2095,3
|
|
20240723,090000,7144730,2090,2080,2090,2080,3432
|