626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192300,339974575,2195,2195,2195,2195,10201
|
|
20240719,192200,339974575,2195,2195,2195,2195,0
|
|
20240719,192100,339974575,2195,2195,2195,2195,0
|
|
20240719,192000,339974575,2195,2195,2195,2195,0
|
|
20240719,191900,339974575,2195,2195,2195,2195,0
|
|
20240719,191800,339974575,2195,2195,2195,2195,0
|
|
20240719,191700,339974575,2195,2195,2195,2195,0
|
|
20240719,191600,339974575,2195,2195,2195,2195,0
|
|
20240719,191500,339974575,2195,2195,2195,2195,0
|
|
20240719,191400,339974575,2195,2195,2195,2195,0
|
|
20240719,191300,339974575,2195,2195,2195,2195,0
|
|
20240719,191200,339974575,2195,2195,2195,2195,0
|
|
20240719,191100,339974575,2195,2195,2195,2195,0
|
|
20240719,191000,339974575,2195,2195,2195,2195,0
|
|
20240719,190900,339974575,2195,2195,2195,2195,0
|
|
20240719,190800,339974575,2195,2195,2195,2195,0
|
|
20240719,190700,339974575,2195,2195,2195,2195,0
|
|
20240719,190600,339974575,2195,2195,2195,2195,0
|
|
20240719,190500,339974575,2195,2195,2195,2195,0
|
|
20240719,190400,339974575,2195,2195,2195,2195,0
|
|
20240719,190300,339974575,2195,2195,2195,2195,0
|
|
20240719,190200,339974575,2195,2195,2195,2195,0
|
|
20240719,190100,339974575,2195,2195,2195,2195,0
|
|
20240719,190000,339974575,2195,2195,2195,2195,0
|
|
20240719,185900,339974575,2195,2195,2195,2195,0
|
|
20240719,185800,339974575,2195,2195,2195,2195,0
|
|
20240719,185700,339974575,2195,2195,2195,2195,0
|
|
20240719,185600,339974575,2195,2195,2195,2195,0
|
|
20240719,185500,339974575,2195,2195,2195,2195,0
|
|
20240719,185400,339974575,2195,2195,2195,2195,0
|
|
20240719,185300,339974575,2195,2195,2195,2195,10201
|
|
20240719,185200,339974575,2195,2195,2195,2195,0
|
|
20240719,185100,339974575,2195,2195,2195,2195,0
|
|
20240719,185000,339974575,2195,2195,2195,2195,0
|
|
20240719,184900,339974575,2195,2195,2195,2195,0
|
|
20240719,184800,339974575,2195,2195,2195,2195,0
|
|
20240719,184700,339974575,2195,2195,2195,2195,0
|
|
20240719,184600,339974575,2195,2195,2195,2195,0
|
|
20240719,184500,339974575,2195,2195,2195,2195,0
|
|
20240719,184400,339974575,2195,2195,2195,2195,0
|
|
20240719,184300,339974575,2195,2195,2195,2195,0
|
|
20240719,184200,339974575,2195,2195,2195,2195,0
|
|
20240719,184100,339974575,2195,2195,2195,2195,0
|
|
20240719,184000,339974575,2195,2195,2195,2195,0
|
|
20240719,183900,339974575,2195,2195,2195,2195,0
|
|
20240719,183800,339974575,2195,2195,2195,2195,0
|
|
20240719,183700,339974575,2195,2195,2195,2195,0
|
|
20240719,183600,339974575,2195,2195,2195,2195,0
|
|
20240719,183500,339974575,2195,2195,2195,2195,0
|
|
20240719,183400,339974575,2195,2195,2195,2195,0
|
|
20240719,183300,339974575,2195,2195,2195,2195,0
|
|
20240719,183200,339974575,2195,2195,2195,2195,0
|
|
20240719,183100,339974575,2195,2195,2195,2195,0
|
|
20240719,183000,339974575,2195,2195,2195,2195,0
|
|
20240719,182900,339974575,2195,2195,2195,2195,0
|
|
20240719,182800,339974575,2195,2195,2195,2195,0
|
|
20240719,182700,339974575,2195,2195,2195,2195,0
|
|
20240719,182600,339974575,2195,2195,2195,2195,0
|
|
20240719,182500,339974575,2195,2195,2195,2195,0
|
|
20240719,182400,339974575,2195,2195,2195,2195,0
|
|
20240719,182300,339974575,2195,2195,2195,2195,10201
|
|
20240719,182200,339974575,2195,2195,2195,2195,0
|
|
20240719,182100,339974575,2195,2195,2195,2195,0
|
|
20240719,182000,339974575,2195,2195,2195,2195,0
|
|
20240719,181900,339974575,2195,2195,2195,2195,0
|
|
20240719,181800,339974575,2195,2195,2195,2195,0
|
|
20240719,181700,339974575,2195,2195,2195,2195,0
|
|
20240719,181600,339974575,2195,2195,2195,2195,0
|
|
20240719,181500,339974575,2195,2195,2195,2195,0
|
|
20240719,181400,339974575,2195,2195,2195,2195,0
|
|
20240719,181300,339974575,2195,2195,2195,2195,0
|
|
20240719,181200,339974575,2195,2195,2195,2195,0
|
|
20240719,181100,339974575,2195,2195,2195,2195,0
|
|
20240719,181000,339974575,2195,2195,2195,2195,0
|
|
20240719,180900,339974575,2195,2195,2195,2195,0
|
|
20240719,180800,339974575,2195,2195,2195,2195,0
|
|
20240719,180700,339974575,2195,2195,2195,2195,0
|
|
20240719,180600,339974575,2195,2195,2195,2195,0
|
|
20240719,180500,339974575,2195,2195,2195,2195,0
|
|
20240719,180400,339974575,2195,2195,2195,2195,0
|
|
20240719,180300,339974575,2195,2195,2195,2195,0
|
|
20240719,180200,339974575,2195,2195,2195,2195,0
|
|
20240719,180100,339974575,2195,2195,2195,2195,0
|
|
20240719,180000,339974575,2195,2195,2195,2195,0
|
|
20240719,175900,339974575,2195,2195,2195,2195,0
|
|
20240719,175800,339974575,2195,2195,2195,2195,0
|
|
20240719,175700,339974575,2195,2195,2195,2195,0
|
|
20240719,175600,339974575,2195,2195,2195,2195,0
|
|
20240719,175500,339974575,2195,2195,2195,2195,0
|
|
20240719,175400,339974575,2195,2195,2195,2195,0
|
|
20240719,175300,339974575,2195,2195,2195,2195,10201
|
|
20240719,175200,339974575,2195,2195,2195,2195,0
|
|
20240719,175100,339974575,2195,2195,2195,2195,0
|
|
20240719,175000,339974575,2195,2195,2195,2195,0
|
|
20240719,174900,339974575,2195,2195,2195,2195,0
|
|
20240719,174800,339974575,2195,2195,2195,2195,0
|
|
20240719,174700,339974575,2195,2195,2195,2195,0
|
|
20240719,174600,339974575,2195,2195,2195,2195,0
|
|
20240719,174500,339974575,2195,2195,2195,2195,0
|
|
20240719,174400,339974575,2195,2195,2195,2195,0
|
|
20240719,174300,339974575,2195,2195,2195,2195,0
|
|
20240719,174200,339974575,2195,2195,2195,2195,0
|
|
20240719,174100,339974575,2195,2195,2195,2195,0
|
|
20240719,174000,339974575,2195,2195,2195,2195,0
|
|
20240719,173900,339974575,2195,2195,2195,2195,0
|
|
20240719,173800,339974575,2195,2195,2195,2195,0
|
|
20240719,173700,339974575,2195,2195,2195,2195,0
|
|
20240719,173600,339974575,2195,2195,2195,2195,0
|
|
20240719,173500,339974575,2195,2195,2195,2195,0
|
|
20240719,173400,339974575,2195,2195,2195,2195,0
|
|
20240719,173300,339974575,2195,2195,2195,2195,0
|
|
20240719,173200,339974575,2195,2195,2195,2195,0
|
|
20240719,173100,339974575,2195,2195,2195,2195,0
|
|
20240719,173000,339974575,2195,2195,2195,2195,0
|
|
20240719,172900,339974575,2195,2195,2195,2195,0
|
|
20240719,172800,339974575,2195,2195,2195,2195,0
|
|
20240719,172700,339974575,2195,2195,2195,2195,0
|
|
20240719,172600,339974575,2195,2195,2195,2195,0
|
|
20240719,172500,339974575,2195,2195,2195,2195,0
|
|
20240719,172400,339974575,2195,2195,2195,2195,0
|
|
20240719,172300,339974575,2195,2195,2195,2195,10201
|
|
20240719,172200,339974575,2195,2195,2195,2195,0
|
|
20240719,172100,339974575,2195,2195,2195,2195,0
|
|
20240719,172000,339974575,2195,2195,2195,2195,0
|
|
20240719,171900,339974575,2195,2195,2195,2195,0
|
|
20240719,171800,339974575,2195,2195,2195,2195,0
|
|
20240719,171700,339974575,2195,2195,2195,2195,0
|
|
20240719,171600,339974575,2195,2195,2195,2195,0
|
|
20240719,171500,339974575,2195,2195,2195,2195,0
|
|
20240719,171400,339974575,2195,2195,2195,2195,0
|
|
20240719,171300,339974575,2195,2195,2195,2195,0
|
|
20240719,171200,339974575,2195,2195,2195,2195,0
|
|
20240719,171100,339974575,2195,2195,2195,2195,0
|
|
20240719,171000,339974575,2195,2195,2195,2195,0
|
|
20240719,170900,339974575,2195,2195,2195,2195,0
|
|
20240719,170800,339974575,2195,2195,2195,2195,0
|
|
20240719,170700,339974575,2195,2195,2195,2195,0
|
|
20240719,170600,339974575,2195,2195,2195,2195,0
|
|
20240719,170500,339974575,2195,2195,2195,2195,0
|
|
20240719,170400,339974575,2195,2195,2195,2195,0
|
|
20240719,170300,339974575,2195,2195,2195,2195,0
|
|
20240719,170200,339974575,2195,2195,2195,2195,0
|
|
20240719,170100,339974575,2195,2195,2195,2195,0
|
|
20240719,170000,339974575,2195,2195,2195,2195,0
|
|
20240719,165900,339974575,2195,2195,2195,2195,0
|
|
20240719,165800,339974575,2195,2195,2195,2195,0
|
|
20240719,165700,339974575,2195,2195,2195,2195,0
|
|
20240719,165600,339974575,2195,2195,2195,2195,0
|
|
20240719,165500,339974575,2195,2195,2195,2195,0
|
|
20240719,165400,339974575,2195,2195,2195,2195,0
|
|
20240719,165300,339974575,2195,2195,2195,2195,10201
|
|
20240719,165200,339974575,2195,2195,2195,2195,0
|
|
20240719,165100,339974575,2195,2195,2195,2195,0
|
|
20240719,165000,339974575,2195,2195,2195,2195,0
|
|
20240719,164900,339974575,2195,2195,2195,2195,0
|
|
20240719,164800,339974575,2195,2195,2195,2195,0
|
|
20240719,164700,339974575,2195,2195,2195,2195,0
|
|
20240719,164600,339974575,2195,2195,2195,2195,0
|
|
20240719,164500,339974575,2195,2195,2195,2195,0
|
|
20240719,164400,339974575,2195,2195,2195,2195,0
|
|
20240719,164300,339974575,2195,2195,2195,2195,0
|
|
20240719,164200,339974575,2195,2195,2195,2195,0
|
|
20240719,164100,339974575,2195,2195,2195,2195,0
|
|
20240719,164000,339974575,2195,2195,2195,2195,0
|
|
20240719,163900,339974575,2195,2195,2195,2195,0
|
|
20240719,163800,339974575,2195,2195,2195,2195,0
|
|
20240719,163700,339974575,2195,2195,2195,2195,0
|
|
20240719,163600,339974575,2195,2195,2195,2195,0
|
|
20240719,163500,339974575,2195,2195,2195,2195,0
|
|
20240719,163400,339974575,2195,2195,2195,2195,0
|
|
20240719,163300,339974575,2195,2195,2195,2195,0
|
|
20240719,163200,339974575,2195,2195,2195,2195,0
|
|
20240719,163100,339974575,2195,2195,2195,2195,0
|
|
20240719,163000,339974575,2195,2195,2195,2195,0
|
|
20240719,162900,339974575,2195,2195,2195,2195,0
|
|
20240719,162800,339974575,2195,2195,2195,2195,0
|
|
20240719,162700,339974575,2195,2195,2195,2195,0
|
|
20240719,162600,339974575,2195,2195,2195,2195,0
|
|
20240719,162500,339974575,2195,2195,2195,2195,0
|
|
20240719,162400,339974575,2195,2195,2195,2195,0
|
|
20240719,162300,339974575,2195,2195,2195,2195,10201
|
|
20240719,162200,339974575,2195,2195,2195,2195,0
|
|
20240719,162100,339974575,2195,2195,2195,2195,0
|
|
20240719,162000,339974575,2195,2195,2195,2195,0
|
|
20240719,161900,339974575,2195,2195,2195,2195,0
|
|
20240719,161800,339974575,2195,2195,2195,2195,0
|
|
20240719,161700,339974575,2195,2195,2195,2195,0
|
|
20240719,161600,339974575,2195,2195,2195,2195,0
|
|
20240719,161500,339974575,2195,2195,2195,2195,0
|
|
20240719,161400,339974575,2195,2195,2195,2195,0
|
|
20240719,161300,339974575,2195,2195,2195,2195,0
|
|
20240719,161200,339974575,2195,2195,2195,2195,0
|
|
20240719,161100,339974575,2195,2195,2195,2195,0
|
|
20240719,161000,339974575,2195,2195,2195,2195,0
|
|
20240719,160900,339974575,2195,2195,2195,2195,0
|
|
20240719,160800,339974575,2195,2195,2195,2195,0
|
|
20240719,160700,339974575,2195,2195,2195,2195,0
|
|
20240719,160600,339974575,2195,2195,2195,2195,0
|
|
20240719,160500,339974575,2195,2195,2195,2195,0
|
|
20240719,160400,339974575,2195,2195,2195,2195,0
|
|
20240719,160300,339974575,2195,2195,2195,2195,0
|
|
20240719,160200,339974575,2195,2195,2195,2195,0
|
|
20240719,160100,339974575,2195,2195,2195,2195,0
|
|
20240719,160000,339974575,2195,2195,2195,2195,0
|
|
20240719,155900,339974575,2195,2195,2195,2195,0
|
|
20240719,155800,339974575,2195,2195,2195,2195,0
|
|
20240719,155700,339974575,2195,2195,2195,2195,0
|
|
20240719,155600,339974575,2195,2195,2195,2195,0
|
|
20240719,155500,339974575,2195,2195,2195,2195,0
|
|
20240719,155400,339974575,2195,2195,2195,2195,0
|
|
20240719,155300,339974575,2195,2195,2195,2195,10201
|
|
20240719,155200,339974575,2195,2195,2195,2195,0
|
|
20240719,155100,339974575,2195,2195,2195,2195,0
|
|
20240719,155000,339974575,2195,2195,2195,2195,0
|
|
20240719,154900,339974575,2195,2195,2195,2195,0
|
|
20240719,154800,339974575,2195,2195,2195,2195,0
|
|
20240719,154700,339974575,2195,2195,2195,2195,0
|
|
20240719,154600,339974575,2195,2195,2195,2195,0
|
|
20240719,154500,339974575,2195,2195,2195,2195,0
|
|
20240719,154400,339974575,2195,2195,2195,2195,0
|
|
20240719,154300,339974575,2195,2195,2195,2195,0
|
|
20240719,154200,339974575,2195,2195,2195,2195,0
|
|
20240719,154100,339974575,2195,2195,2195,2195,0
|
|
20240719,154000,339974575,2195,2195,2195,2195,0
|
|
20240719,153900,339974575,2195,2195,2195,2195,0
|
|
20240719,153800,339974575,2195,2195,2195,2195,0
|
|
20240719,153700,339974575,2195,2195,2195,2195,0
|
|
20240719,153600,339974575,2195,2195,2195,2195,0
|
|
20240719,153500,339974575,2195,2195,2195,2195,0
|
|
20240719,153400,339974575,2195,2195,2195,2195,0
|
|
20240719,153300,339974575,2195,2195,2195,2195,0
|
|
20240719,153200,339974575,2195,2195,2195,2195,0
|
|
20240719,153100,339974575,2195,2195,2195,2195,0
|
|
20240719,153000,339974575,2195,2195,2195,2195,10201
|
|
20240719,152900,317583380,2205,2205,2205,2205,0
|
|
20240719,152800,317583380,2205,2205,2205,2205,0
|
|
20240719,152700,317583380,2205,2205,2205,2205,0
|
|
20240719,152600,317583380,2205,2205,2205,2205,0
|
|
20240719,152500,317583380,2205,2205,2205,2205,0
|
|
20240719,152400,317583380,2205,2205,2205,2205,0
|
|
20240719,152300,317583380,2205,2205,2205,2205,0
|
|
20240719,152200,317583380,2205,2205,2205,2205,0
|
|
20240719,152100,317583380,2205,2205,2205,2205,0
|
|
20240719,152000,317583380,2205,2205,2205,2205,0
|
|
20240719,151900,317583380,2205,2205,2205,2200,2198
|
|
20240719,151800,312747645,2205,2205,2205,2200,407
|
|
20240719,151700,311851650,2205,2205,2205,2200,655
|
|
20240719,151600,310410590,2205,2200,2205,2200,709
|
|
20240719,151500,308850760,2205,2205,2205,2200,395
|
|
20240719,151400,307981735,2205,2205,2205,2200,155
|
|
20240719,151300,307640570,2205,2205,2205,2200,395
|
|
20240719,151200,306771425,2205,2205,2205,2200,447
|
|
20240719,151100,305787980,2205,2200,2205,2200,467
|
|
20240719,151000,304760570,2205,2205,2205,2200,533
|
|
20240719,150900,303585675,2205,2205,2205,2200,353
|
|
20240719,150800,302809065,2200,2200,2200,2200,410
|
|
20240719,150700,301907065,2200,2205,2205,2200,302
|
|
20240719,150600,301242615,2200,2205,2205,2200,142
|
|
20240719,150500,300930175,2205,2205,2205,2200,314
|
|
20240719,150400,300239085,2210,2200,2210,2200,1194
|
|
20240719,150300,297606700,2200,2200,2200,2195,457
|
|
20240719,150200,296602450,2205,2200,2205,2195,555
|
|
20240719,150100,295382430,2200,2200,2200,2195,145
|
|
20240719,150000,295064035,2195,2200,2200,2195,73
|
|
20240719,145900,294903750,2195,2195,2195,2195,256
|
|
20240719,145800,294341830,2195,2195,2195,2190,301
|
|
20240719,145700,293682020,2195,2195,2195,2190,233
|
|
20240719,145600,293170740,2195,2200,2200,2195,53
|
|
20240719,145500,293054340,2190,2195,2195,2190,785
|
|
20240719,145400,291331305,2195,2195,2195,2195,324
|
|
20240719,145300,290620125,2190,2190,2190,2190,62
|
|
20240719,145200,290484345,2195,2195,2200,2195,1643
|
|
20240719,145100,286874285,2195,2195,2195,2195,132
|
|
20240719,145000,286584545,2195,2195,2195,2195,630
|
|
20240719,144900,285201695,2195,2195,2195,2195,58
|
|
20240719,144800,285074385,2195,2195,2195,2195,1701
|
|
20240719,144700,281340690,2195,2195,2195,2195,268
|
|
20240719,144600,280752430,2195,2195,2195,2195,314
|
|
20240719,144500,280063200,2195,2195,2195,2195,643
|
|
20240719,144400,278651815,2195,2200,2200,2195,1176
|
|
20240719,144300,276070485,2195,2195,2200,2195,227
|
|
20240719,144200,275571865,2200,2200,2200,2200,1
|
|
20240719,144100,275569665,2200,2190,2205,2190,82
|
|
20240719,144000,275389940,2195,2195,2195,2195,74
|
|
20240719,143900,275227510,2195,2195,2200,2195,369
|
|
20240719,143800,274417530,2195,2200,2200,2195,191
|
|
20240719,143700,273998275,2195,2200,2200,2195,259
|
|
20240719,143600,273429755,2195,2195,2200,2195,321
|
|
20240719,143500,272725155,2200,2195,2200,2195,74
|
|
20240719,143400,272562710,2200,2200,2200,2200,3
|
|
20240719,143300,272556110,2200,2200,2200,2200,27
|
|
20240719,143200,272496710,2200,2195,2200,2195,1396
|
|
20240719,143100,269427160,2200,2195,2200,2195,73
|
|
20240719,143000,269266920,2195,2195,2200,2195,292
|
|
20240719,142900,268625630,2200,2200,2200,2195,518
|
|
20240719,142800,267488550,2200,2200,2200,2195,53
|
|
20240719,142700,267372200,2195,2205,2205,2190,8231
|
|
20240719,142600,249297815,2200,2200,2200,2200,260
|
|
20240719,142500,248725815,2205,2200,2205,2200,171
|
|
20240719,142400,248349100,2200,2200,2200,2200,198
|
|
20240719,142300,247913500,2205,2205,2205,2200,225
|
|
20240719,142200,247418485,2200,2200,2200,2200,440
|
|
20240719,142100,246450485,2200,2200,2200,2200,124
|
|
20240719,142000,246177685,2205,2205,2205,2200,207
|
|
20240719,141900,245722270,2200,2200,2205,2200,352
|
|
20240719,141800,244947860,2205,2200,2205,2200,144
|
|
20240719,141700,244631050,2200,2200,2200,2195,436
|
|
20240719,141600,243673740,2200,2205,2205,2200,10111
|
|
20240719,141500,221429495,2200,2205,2205,2200,367
|
|
20240719,141400,220621990,2205,2205,2205,2200,249
|
|
20240719,141300,220074165,2200,2200,2200,2200,220
|
|
20240719,141200,219590165,2200,2200,2200,2200,225
|
|
20240719,141100,219095165,2200,2200,2200,2200,1533
|
|
20240719,141000,215722565,2200,2200,2210,2200,130
|
|
20240719,140900,215436550,2205,2210,2210,2205,2
|
|
20240719,140800,215432135,2200,2205,2205,2200,2050
|
|
20240719,140700,210921885,2205,2205,2205,2205,225
|
|
20240719,140600,210425760,2210,2205,2210,2205,7
|
|
20240719,140500,210410320,2200,2200,2200,2200,69
|
|
20240719,140400,210258520,2200,2200,2200,2200,64
|
|
20240719,140300,210117720,2205,2205,2205,2205,300
|
|
20240719,140200,209456220,2210,2205,2210,2205,30
|
|
20240719,140100,209389965,2210,2210,2210,2205,203
|
|
20240719,140000,208942295,2205,2205,2205,2205,326
|
|
20240719,135900,208223465,2205,2205,2205,2205,1120
|
|
20240719,135800,205753865,2205,2205,2210,2205,350
|
|
20240719,135700,204982110,2205,2205,2205,2205,225
|
|
20240719,135600,204485985,2205,2205,2210,2205,293
|
|
20240719,135500,203839905,2210,2210,2210,2205,185
|
|
20240719,135400,203431430,2205,2210,2210,2205,756
|
|
20240719,135300,201764435,2210,2210,2210,2200,714
|
|
20240719,135200,200191035,2210,2205,2210,2205,4
|
|
20240719,135100,200182210,2200,2205,2205,2200,1023
|
|
20240719,135000,197930720,2205,2205,2205,2205,1150
|
|
20240719,134900,195394970,2205,2205,2205,2205,268
|
|
20240719,134800,194804030,2205,2205,2210,2205,221
|
|
20240719,134700,194316675,2205,2205,2205,2205,138
|
|
20240719,134600,194012385,2205,2205,2205,2205,240
|
|
20240719,134500,193483185,2205,2205,2205,2205,145
|
|
20240719,134400,193163460,2205,2205,2205,2205,213
|
|
20240719,134300,192693795,2205,2205,2205,2205,140
|
|
20240719,134200,192385095,2205,2205,2205,2205,330
|
|
20240719,134100,191657445,2205,2205,2205,2205,204
|
|
20240719,134000,191207625,2205,2205,2205,2205,141
|
|
20240719,133900,190896720,2210,2210,2210,2205,302
|
|
20240719,133800,190230800,2210,2205,2210,2205,194
|
|
20240719,133700,189803005,2205,2205,2205,2205,122
|
|
20240719,133600,189533995,2210,2205,2210,2205,198
|
|
20240719,133500,189097400,2205,2205,2205,2205,193
|
|
20240719,133400,188671835,2205,2205,2205,2205,725
|
|
20240719,133300,187073210,2205,2205,2205,2205,213
|
|
20240719,133200,186603545,2205,2205,2210,2205,951
|
|
20240719,133100,184504860,2205,2205,2205,2205,675
|
|
20240719,133000,183016485,2205,2205,2205,2205,74
|
|
20240719,132900,182853315,2205,2205,2205,2205,67
|
|
20240719,132800,182705580,2205,2205,2205,2205,1216
|
|
20240719,132700,180024300,2210,2210,2210,2210,0
|
|
20240719,132600,180024300,2210,2210,2210,2210,180
|
|
20240719,132500,179626500,2210,2210,2210,2210,207
|
|
20240719,132400,179169030,2215,2210,2215,2210,160
|
|
20240719,132300,178815370,2210,2210,2210,2210,68
|
|
20240719,132200,178665090,2215,2215,2215,2215,0
|
|
20240719,132100,178665090,2215,2215,2215,2215,0
|
|
20240719,132000,178665090,2215,2215,2215,2215,0
|
|
20240719,131900,178665090,2215,2215,2215,2215,12
|
|
20240719,131800,178638510,2215,2215,2215,2215,0
|
|
20240719,131700,178638510,2215,2215,2215,2215,2
|
|
20240719,131600,178634080,2215,2215,2215,2215,0
|
|
20240719,131500,178634080,2215,2215,2215,2215,0
|
|
20240719,131400,178634080,2215,2215,2215,2215,0
|
|
20240719,131300,178634080,2215,2215,2215,2215,12
|
|
20240719,131200,178607500,2210,2210,2210,2210,0
|
|
20240719,131100,178607500,2210,2205,2210,2205,3459
|
|
20240719,131000,170968420,2205,2205,2205,2205,8804
|
|
20240719,130900,151555600,2205,2205,2210,2205,1210
|
|
20240719,130800,148887545,2215,2215,2215,2210,68
|
|
20240719,130700,148737250,2210,2210,2210,2210,60
|
|
20240719,130600,148604650,2215,2215,2215,2215,0
|
|
20240719,130500,148604650,2215,2215,2215,2215,0
|
|
20240719,130400,148604650,2215,2215,2215,2215,1
|
|
20240719,130300,148602435,2210,2210,2210,2210,35
|
|
20240719,130200,148525085,2215,2215,2215,2215,14
|
|
20240719,130100,148494075,2215,2215,2215,2210,1002
|
|
20240719,130000,146279645,2215,2215,2215,2215,1
|
|
20240719,125900,146277430,2215,2215,2215,2215,31
|
|
20240719,125800,146208765,2215,2215,2215,2215,0
|
|
20240719,125700,146208765,2215,2215,2215,2215,159
|
|
20240719,125600,145856580,2215,2215,2215,2215,300
|
|
20240719,125500,145192080,2215,2215,2215,2215,551
|
|
20240719,125400,143971615,2215,2215,2215,2215,0
|
|
20240719,125300,143971615,2215,2215,2215,2215,0
|
|
20240719,125200,143971615,2215,2215,2215,2215,0
|
|
20240719,125100,143971615,2215,2215,2215,2215,13
|
|
20240719,125000,143942820,2215,2215,2215,2215,249
|
|
20240719,124900,143391285,2215,2215,2215,2215,5
|
|
20240719,124800,143380210,2210,2210,2210,2210,0
|
|
20240719,124700,143380210,2210,2210,2210,2210,300
|
|
20240719,124600,142717210,2215,2215,2215,2215,12
|
|
20240719,124500,142690630,2210,2210,2210,2210,0
|
|
20240719,124400,142690630,2210,2210,2210,2210,0
|
|
20240719,124300,142690630,2210,2210,2210,2210,0
|
|
20240719,124200,142690630,2210,2210,2210,2210,98
|
|
20240719,124100,142474050,2215,2215,2215,2215,0
|
|
20240719,124000,142474050,2215,2215,2215,2215,4
|
|
20240719,123900,142465190,2215,2215,2215,2215,0
|
|
20240719,123800,142465190,2215,2215,2215,2215,0
|
|
20240719,123700,142465190,2215,2215,2215,2215,0
|
|
20240719,123600,142465190,2215,2215,2215,2215,5
|
|
20240719,123500,142454115,2215,2215,2215,2215,12
|
|
20240719,123400,142427535,2215,2215,2215,2215,3
|
|
20240719,123300,142420890,2215,2215,2215,2215,2
|
|
20240719,123200,142416460,2215,2215,2215,2215,0
|
|
20240719,123100,142416460,2215,2215,2215,2215,4
|
|
20240719,123000,142407600,2215,2215,2215,2215,12
|
|
20240719,122900,142381020,2215,2215,2215,2215,0
|
|
20240719,122800,142381020,2215,2215,2215,2215,0
|
|
20240719,122700,142381020,2215,2215,2215,2215,0
|
|
20240719,122600,142381020,2215,2215,2215,2215,0
|
|
20240719,122500,142381020,2215,2215,2215,2215,0
|
|
20240719,122400,142381020,2215,2215,2215,2215,30
|
|
20240719,122300,142314570,2215,2215,2215,2215,1
|
|
20240719,122200,142312355,2210,2210,2210,2210,100
|
|
20240719,122100,142091355,2210,2210,2210,2210,0
|
|
20240719,122000,142091355,2210,2210,2210,2210,0
|
|
20240719,121900,142091355,2210,2210,2210,2210,0
|
|
20240719,121800,142091355,2210,2210,2210,2210,0
|
|
20240719,121700,142091355,2210,2210,2210,2210,200
|
|
20240719,121600,141649355,2210,2210,2210,2210,0
|
|
20240719,121500,141649355,2210,2210,2210,2210,0
|
|
20240719,121400,141649355,2210,2210,2210,2210,0
|
|
20240719,121300,141649355,2210,2210,2210,2210,0
|
|
20240719,121200,141649355,2210,2210,2210,2210,0
|
|
20240719,121100,141649355,2210,2210,2210,2210,1000
|
|
20240719,121000,139439355,2210,2210,2210,2210,0
|
|
20240719,120900,139439355,2210,2215,2215,2210,450
|
|
20240719,120800,138443105,2215,2215,2215,2215,200
|
|
20240719,120700,138000105,2215,2215,2215,2215,0
|
|
20240719,120600,138000105,2215,2215,2215,2215,0
|
|
20240719,120500,138000105,2215,2215,2215,2215,20
|
|
20240719,120400,137955805,2215,2215,2215,2215,0
|
|
20240719,120300,137955805,2215,2215,2215,2215,0
|
|
20240719,120200,137955805,2215,2215,2215,2215,0
|
|
20240719,120100,137955805,2215,2215,2215,2215,0
|
|
20240719,120000,137955805,2215,2215,2215,2215,1
|
|
20240719,115900,137953590,2215,2215,2215,2215,1
|
|
20240719,115800,137951375,2215,2215,2215,2215,0
|
|
20240719,115700,137951375,2215,2215,2215,2215,0
|
|
20240719,115600,137951375,2215,2215,2215,2215,1
|
|
20240719,115500,137949160,2210,2210,2210,2210,1000
|
|
20240719,115400,135739160,2215,2215,2215,2215,0
|
|
20240719,115300,135739160,2215,2215,2215,2215,1
|
|
20240719,115200,135736945,2215,2215,2215,2215,214
|
|
20240719,115100,135262935,2220,2220,2220,2220,3
|
|
20240719,115000,135256275,2220,2220,2220,2220,2
|
|
20240719,114900,135251835,2215,2215,2215,2215,0
|
|
20240719,114800,135251835,2215,2215,2215,2215,0
|
|
20240719,114700,135251835,2215,2215,2215,2215,0
|
|
20240719,114600,135251835,2215,2215,2215,2215,400
|
|
20240719,114500,134365835,2220,2215,2220,2215,410
|
|
20240719,114400,133457635,2220,2220,2220,2220,0
|
|
20240719,114300,133457635,2220,2220,2220,2220,0
|
|
20240719,114200,133457635,2220,2220,2220,2220,1
|
|
20240719,114100,133455415,2215,2215,2215,2215,75
|
|
20240719,114000,133289290,2220,2220,2220,2220,0
|
|
20240719,113900,133289290,2220,2220,2220,2220,0
|
|
20240719,113800,133289290,2220,2220,2220,2220,0
|
|
20240719,113700,133289290,2220,2220,2220,2220,0
|
|
20240719,113600,133289290,2220,2220,2220,2220,0
|
|
20240719,113500,133289290,2220,2220,2220,2220,0
|
|
20240719,113400,133289290,2220,2220,2220,2220,3
|
|
20240719,113300,133282630,2220,2220,2220,2220,0
|
|
20240719,113200,133282630,2220,2220,2220,2220,508
|
|
20240719,113100,132154870,2225,2225,2225,2225,1
|
|
20240719,113000,132152645,2225,2225,2225,2225,0
|
|
20240719,112900,132152645,2225,2225,2225,2225,0
|
|
20240719,112800,132152645,2225,2225,2225,2225,0
|
|
20240719,112700,132152645,2225,2225,2225,2225,0
|
|
20240719,112600,132152645,2225,2225,2225,2225,0
|
|
20240719,112500,132152645,2225,2225,2225,2225,1
|
|
20240719,112400,132150420,2225,2225,2225,2225,0
|
|
20240719,112300,132150420,2225,2225,2225,2225,0
|
|
20240719,112200,132150420,2225,2225,2225,2225,0
|
|
20240719,112100,132150420,2225,2225,2225,2225,0
|
|
20240719,112000,132150420,2225,2225,2225,2225,0
|
|
20240719,111900,132150420,2225,2225,2225,2225,51
|
|
20240719,111800,132036945,2225,2225,2225,2225,0
|
|
20240719,111700,132036945,2225,2225,2225,2225,0
|
|
20240719,111600,132036945,2225,2225,2225,2225,0
|
|
20240719,111500,132036945,2225,2225,2225,2225,0
|
|
20240719,111400,132036945,2225,2225,2225,2225,0
|
|
20240719,111300,132036945,2225,2225,2225,2225,0
|
|
20240719,111200,132036945,2225,2225,2225,2225,1
|
|
20240719,111100,132034720,2225,2225,2225,2225,0
|
|
20240719,111000,132034720,2225,2225,2225,2225,0
|
|
20240719,110900,132034720,2225,2225,2225,2225,0
|
|
20240719,110800,132034720,2225,2225,2225,2225,0
|
|
20240719,110700,132034720,2225,2225,2225,2225,1
|
|
20240719,110600,132032495,2215,2215,2215,2215,3229
|
|
20240719,110500,124880260,2215,2215,2215,2215,0
|
|
20240719,110400,124880260,2215,2215,2215,2215,0
|
|
20240719,110300,124880260,2215,2215,2215,2215,0
|
|
20240719,110200,124880260,2215,2215,2215,2215,0
|
|
20240719,110100,124880260,2215,2215,2215,2215,3
|
|
20240719,110000,124873615,2210,2210,2210,2210,1307
|
|
20240719,105900,121985145,2215,2215,2215,2215,0
|
|
20240719,105800,121985145,2215,2215,2215,2215,5
|
|
20240719,105700,121974070,2215,2215,2215,2215,0
|
|
20240719,105600,121974070,2215,2215,2215,2215,0
|
|
20240719,105500,121974070,2215,2215,2215,2215,1236
|
|
20240719,105400,119236330,2220,2220,2220,2220,2
|
|
20240719,105300,119231890,2215,2220,2220,2215,202
|
|
20240719,105200,118784450,2220,2215,2220,2215,673
|
|
20240719,105100,117290745,2220,2220,2220,2220,3
|
|
20240719,105000,117284085,2220,2220,2220,2220,0
|
|
20240719,104900,117284085,2220,2220,2220,2220,0
|
|
20240719,104800,117284085,2220,2220,2220,2220,4
|
|
20240719,104700,117275205,2215,2220,2220,2215,129
|
|
20240719,104600,116988955,2220,2220,2220,2220,105
|
|
20240719,104500,116755855,2220,2220,2220,2220,224
|
|
20240719,104400,116258575,2220,2215,2220,2215,64
|
|
20240719,104300,116116525,2220,2220,2220,2220,91
|
|
20240719,104200,115914505,2220,2220,2220,2220,1102
|
|
20240719,104100,113468065,2220,2220,2220,2220,0
|
|
20240719,104000,113468065,2220,2220,2220,2220,0
|
|
20240719,103900,113468065,2220,2220,2220,2220,0
|
|
20240719,103800,113468065,2220,2220,2220,2220,0
|
|
20240719,103700,113468065,2220,2220,2220,2220,0
|
|
20240719,103600,113468065,2220,2215,2220,2215,868
|
|
20240719,103500,111545440,2220,2220,2220,2220,51
|
|
20240719,103400,111432220,2220,2220,2220,2220,114
|
|
20240719,103300,111179140,2215,2215,2215,2215,0
|
|
20240719,103200,111179140,2215,2215,2215,2215,7
|
|
20240719,103100,111163635,2220,2220,2220,2220,0
|
|
20240719,103000,111163635,2220,2220,2220,2220,1
|
|
20240719,102900,111161415,2220,2220,2220,2220,15
|
|
20240719,102800,111128115,2220,2220,2220,2220,1
|
|
20240719,102700,111125895,2220,2220,2220,2220,0
|
|
20240719,102600,111125895,2220,2220,2220,2220,6
|
|
20240719,102500,111112575,2220,2220,2220,2220,0
|
|
20240719,102400,111112575,2220,2220,2220,2220,1
|
|
20240719,102300,111110355,2220,2220,2220,2220,1
|
|
20240719,102200,111108135,2220,2220,2220,2220,2
|
|
20240719,102100,111103695,2210,2210,2210,2210,0
|
|
20240719,102000,111103695,2210,2215,2220,2210,1643
|
|
20240719,101900,107467980,2220,2220,2220,2220,1
|
|
20240719,101800,107465760,2225,2225,2230,2220,927
|
|
20240719,101700,105406790,2230,2230,2230,2230,1
|
|
20240719,101600,105404560,2230,2230,2230,2230,907
|
|
20240719,101500,103381950,2230,2230,2230,2230,1
|
|
20240719,101400,103379720,2230,2230,2230,2230,0
|
|
20240719,101300,103379720,2230,2230,2230,2230,0
|
|
20240719,101200,103379720,2230,2230,2230,2230,2
|
|
20240719,101100,103375260,2230,2230,2230,2230,3
|
|
20240719,101000,103368570,2230,2230,2230,2230,0
|
|
20240719,100900,103368570,2230,2215,2230,2215,1821
|
|
20240719,100800,99313760,2215,2215,2215,2215,506
|
|
20240719,100700,98192970,2210,2210,2210,2210,0
|
|
20240719,100600,98192970,2210,2210,2210,2210,42
|
|
20240719,100500,98100150,2215,2210,2215,2210,1613
|
|
20240719,100400,94534905,2215,2215,2215,2215,30
|
|
20240719,100300,94468455,2215,2215,2215,2215,2006
|
|
20240719,100200,90025165,2215,2215,2215,2215,2
|
|
20240719,100100,90020735,2205,2215,2215,2205,7930
|
|
20240719,100000,72507565,2220,2220,2220,2220,81
|
|
20240719,095900,72327745,2220,2220,2220,2220,28
|
|
20240719,095800,72265585,2220,2220,2220,2220,1
|
|
20240719,095700,72263365,2220,2220,2220,2220,1
|
|
20240719,095600,72261145,2220,2220,2220,2220,21
|
|
20240719,095500,72214525,2220,2215,2220,2215,72
|
|
20240719,095400,72055040,2220,2215,2220,2215,1049
|
|
20240719,095300,69731470,2220,2220,2220,2220,0
|
|
20240719,095200,69731470,2220,2220,2220,2215,202
|
|
20240719,095100,69284030,2220,2215,2220,2215,5
|
|
20240719,095000,69272950,2220,2220,2220,2220,1
|
|
20240719,094900,69270730,2220,2220,2220,2220,1
|
|
20240719,094800,69268510,2220,2220,2220,2220,28
|
|
20240719,094700,69206350,2220,2220,2220,2220,1
|
|
20240719,094600,69204130,2220,2220,2220,2220,13
|
|
20240719,094500,69175270,2220,2220,2220,2220,16
|
|
20240719,094400,69139750,2220,2220,2220,2220,1856
|
|
20240719,094300,65019430,2215,2210,2215,2210,8278
|
|
20240719,094200,46683970,2215,2210,2215,2210,43
|
|
20240719,094100,46588935,2215,2215,2215,2215,114
|
|
20240719,094000,46336425,2215,2215,2215,2215,5
|
|
20240719,093900,46325350,2215,2210,2215,2210,2297
|
|
20240719,093800,41245795,2215,2215,2215,2215,0
|
|
20240719,093700,41245795,2215,2215,2215,2215,0
|
|
20240719,093600,41245795,2215,2215,2215,2215,0
|
|
20240719,093500,41245795,2215,2215,2215,2215,2
|
|
20240719,093400,41241365,2215,2210,2215,2210,255
|
|
20240719,093300,40677790,2215,2215,2215,2215,201
|
|
20240719,093200,40232575,2215,2215,2215,2215,0
|
|
20240719,093100,40232575,2215,2215,2215,2215,40
|
|
20240719,093000,40143975,2215,2210,2215,2210,41
|
|
20240719,092900,40053355,2215,2215,2215,2215,17
|
|
20240719,092800,40015700,2215,2215,2215,2215,203
|
|
20240719,092700,39566055,2210,2210,2210,2210,29
|
|
20240719,092600,39501965,2215,2220,2220,2215,44
|
|
20240719,092500,39404395,2220,2220,2220,2220,6
|
|
20240719,092400,39391075,2220,2205,2220,2200,6765
|
|
20240719,092300,24434500,2210,2210,2210,2210,0
|
|
20240719,092200,24434500,2210,2205,2210,2205,422
|
|
20240719,092100,23503490,2210,2210,2210,2210,13
|
|
20240719,092000,23474760,2205,2205,2205,2205,6
|
|
20240719,091900,23461530,2205,2205,2205,2205,50
|
|
20240719,091800,23351280,2215,2210,2215,2205,1462
|
|
20240719,091700,20127000,2210,2210,2210,2210,0
|
|
20240719,091600,20127000,2210,2210,2210,2210,0
|
|
20240719,091500,20127000,2210,2210,2210,2210,0
|
|
20240719,091400,20127000,2210,2210,2210,2210,40
|
|
20240719,091300,20038600,2210,2210,2210,2210,47
|
|
20240719,091200,19934730,2215,2215,2215,2215,705
|
|
20240719,091100,18373155,2215,2215,2215,2215,1134
|
|
20240719,091000,15861345,2215,2215,2215,2205,583
|
|
20240719,090900,14572325,2215,2210,2215,2210,238
|
|
20240719,090800,14046205,2215,2215,2215,2210,108
|
|
20240719,090700,13807495,2205,2215,2215,2205,260
|
|
20240719,090600,13234150,2205,2220,2220,2205,812
|
|
20240719,090500,11441870,2225,2225,2225,2225,11
|
|
20240719,090400,11417395,2230,2225,2230,2205,4032
|
|
20240719,090300,2514775,2230,2225,2230,2225,12
|
|
20240719,090200,2488070,2230,2225,2230,2225,7
|
|
20240719,090100,2472470,2225,2225,2225,2225,22
|
|
20240719,090000,2423520,2235,2235,2235,2230,1085
|