653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195000,528622505,2025,2025,2025,2025,8719
|
|
20240703,194900,528622505,2025,2025,2025,2025,0
|
|
20240703,194800,528622505,2025,2025,2025,2025,0
|
|
20240703,194700,528622505,2025,2025,2025,2025,0
|
|
20240703,194600,528622505,2025,2025,2025,2025,0
|
|
20240703,194500,528622505,2025,2025,2025,2025,0
|
|
20240703,194400,528622505,2025,2025,2025,2025,0
|
|
20240703,194300,528622505,2025,2025,2025,2025,0
|
|
20240703,194200,528622505,2025,2025,2025,2025,0
|
|
20240703,194100,528622505,2025,2025,2025,2025,0
|
|
20240703,194000,528622505,2025,2025,2025,2025,0
|
|
20240703,193900,528622505,2025,2025,2025,2025,0
|
|
20240703,193800,528622505,2025,2025,2025,2025,0
|
|
20240703,193700,528622505,2025,2025,2025,2025,0
|
|
20240703,193600,528622505,2025,2025,2025,2025,0
|
|
20240703,193500,528622505,2025,2025,2025,2025,0
|
|
20240703,193400,528622505,2025,2025,2025,2025,0
|
|
20240703,193300,528622505,2025,2025,2025,2025,0
|
|
20240703,193200,528622505,2025,2025,2025,2025,0
|
|
20240703,193100,528622505,2025,2025,2025,2025,0
|
|
20240703,193000,528622505,2025,2025,2025,2025,0
|
|
20240703,192900,528622505,2025,2025,2025,2025,0
|
|
20240703,192800,528622505,2025,2025,2025,2025,0
|
|
20240703,192700,528622505,2025,2025,2025,2025,0
|
|
20240703,192600,528622505,2025,2025,2025,2025,0
|
|
20240703,192500,528622505,2025,2025,2025,2025,0
|
|
20240703,192400,528622505,2025,2025,2025,2025,0
|
|
20240703,192300,528622505,2025,2025,2025,2025,0
|
|
20240703,192200,528622505,2025,2025,2025,2025,0
|
|
20240703,192100,528622505,2025,2025,2025,2025,0
|
|
20240703,192000,528622505,2025,2025,2025,2025,8719
|
|
20240703,191900,528622505,2025,2025,2025,2025,0
|
|
20240703,191800,528622505,2025,2025,2025,2025,0
|
|
20240703,191700,528622505,2025,2025,2025,2025,0
|
|
20240703,191600,528622505,2025,2025,2025,2025,0
|
|
20240703,191500,528622505,2025,2025,2025,2025,0
|
|
20240703,191400,528622505,2025,2025,2025,2025,0
|
|
20240703,191300,528622505,2025,2025,2025,2025,0
|
|
20240703,191200,528622505,2025,2025,2025,2025,0
|
|
20240703,191100,528622505,2025,2025,2025,2025,0
|
|
20240703,191000,528622505,2025,2025,2025,2025,0
|
|
20240703,190900,528622505,2025,2025,2025,2025,0
|
|
20240703,190800,528622505,2025,2025,2025,2025,0
|
|
20240703,190700,528622505,2025,2025,2025,2025,0
|
|
20240703,190600,528622505,2025,2025,2025,2025,0
|
|
20240703,190500,528622505,2025,2025,2025,2025,0
|
|
20240703,190400,528622505,2025,2025,2025,2025,0
|
|
20240703,190300,528622505,2025,2025,2025,2025,0
|
|
20240703,190200,528622505,2025,2025,2025,2025,0
|
|
20240703,190100,528622505,2025,2025,2025,2025,0
|
|
20240703,190000,528622505,2025,2025,2025,2025,0
|
|
20240703,185900,528622505,2025,2025,2025,2025,0
|
|
20240703,185800,528622505,2025,2025,2025,2025,0
|
|
20240703,185700,528622505,2025,2025,2025,2025,0
|
|
20240703,185600,528622505,2025,2025,2025,2025,0
|
|
20240703,185500,528622505,2025,2025,2025,2025,0
|
|
20240703,185400,528622505,2025,2025,2025,2025,0
|
|
20240703,185300,528622505,2025,2025,2025,2025,0
|
|
20240703,185200,528622505,2025,2025,2025,2025,0
|
|
20240703,185100,528622505,2025,2025,2025,2025,0
|
|
20240703,185000,528622505,2025,2025,2025,2025,8719
|
|
20240703,184900,528622505,2025,2025,2025,2025,0
|
|
20240703,184800,528622505,2025,2025,2025,2025,0
|
|
20240703,184700,528622505,2025,2025,2025,2025,0
|
|
20240703,184600,528622505,2025,2025,2025,2025,0
|
|
20240703,184500,528622505,2025,2025,2025,2025,0
|
|
20240703,184400,528622505,2025,2025,2025,2025,0
|
|
20240703,184300,528622505,2025,2025,2025,2025,0
|
|
20240703,184200,528622505,2025,2025,2025,2025,0
|
|
20240703,184100,528622505,2025,2025,2025,2025,0
|
|
20240703,184000,528622505,2025,2025,2025,2025,0
|
|
20240703,183900,528622505,2025,2025,2025,2025,0
|
|
20240703,183800,528622505,2025,2025,2025,2025,0
|
|
20240703,183700,528622505,2025,2025,2025,2025,0
|
|
20240703,183600,528622505,2025,2025,2025,2025,0
|
|
20240703,183500,528622505,2025,2025,2025,2025,0
|
|
20240703,183400,528622505,2025,2025,2025,2025,0
|
|
20240703,183300,528622505,2025,2025,2025,2025,0
|
|
20240703,183200,528622505,2025,2025,2025,2025,0
|
|
20240703,183100,528622505,2025,2025,2025,2025,0
|
|
20240703,183000,528622505,2025,2025,2025,2025,0
|
|
20240703,182900,528622505,2025,2025,2025,2025,0
|
|
20240703,182800,528622505,2025,2025,2025,2025,0
|
|
20240703,182700,528622505,2025,2025,2025,2025,0
|
|
20240703,182600,528622505,2025,2025,2025,2025,0
|
|
20240703,182500,528622505,2025,2025,2025,2025,0
|
|
20240703,182400,528622505,2025,2025,2025,2025,0
|
|
20240703,182300,528622505,2025,2025,2025,2025,0
|
|
20240703,182200,528622505,2025,2025,2025,2025,0
|
|
20240703,182100,528622505,2025,2025,2025,2025,0
|
|
20240703,182000,528622505,2025,2025,2025,2025,8719
|
|
20240703,181900,528622505,2025,2025,2025,2025,0
|
|
20240703,181800,528622505,2025,2025,2025,2025,0
|
|
20240703,181700,528622505,2025,2025,2025,2025,0
|
|
20240703,181600,528622505,2025,2025,2025,2025,0
|
|
20240703,181500,528622505,2025,2025,2025,2025,0
|
|
20240703,181400,528622505,2025,2025,2025,2025,0
|
|
20240703,181300,528622505,2025,2025,2025,2025,0
|
|
20240703,181200,528622505,2025,2025,2025,2025,0
|
|
20240703,181100,528622505,2025,2025,2025,2025,0
|
|
20240703,181000,528622505,2025,2025,2025,2025,0
|
|
20240703,180900,528622505,2025,2025,2025,2025,0
|
|
20240703,180800,528622505,2025,2025,2025,2025,0
|
|
20240703,180700,528622505,2025,2025,2025,2025,0
|
|
20240703,180600,528622505,2025,2025,2025,2025,0
|
|
20240703,180500,528622505,2025,2025,2025,2025,0
|
|
20240703,180400,528622505,2025,2025,2025,2025,0
|
|
20240703,180300,528622505,2025,2025,2025,2025,0
|
|
20240703,180200,528622505,2025,2025,2025,2025,0
|
|
20240703,180100,528622505,2025,2025,2025,2025,0
|
|
20240703,180000,528622505,2025,2025,2025,2025,0
|
|
20240703,175900,528622505,2025,2025,2025,2025,0
|
|
20240703,175800,528622505,2025,2025,2025,2025,0
|
|
20240703,175700,528622505,2025,2025,2025,2025,0
|
|
20240703,175600,528622505,2025,2025,2025,2025,0
|
|
20240703,175500,528622505,2025,2025,2025,2025,0
|
|
20240703,175400,528622505,2025,2025,2025,2025,0
|
|
20240703,175300,528622505,2025,2025,2025,2025,0
|
|
20240703,175200,528622505,2025,2025,2025,2025,0
|
|
20240703,175100,528622505,2025,2025,2025,2025,0
|
|
20240703,175000,528622505,2025,2025,2025,2025,8719
|
|
20240703,174900,528622505,2025,2025,2025,2025,0
|
|
20240703,174800,528622505,2025,2025,2025,2025,0
|
|
20240703,174700,528622505,2025,2025,2025,2025,0
|
|
20240703,174600,528622505,2025,2025,2025,2025,0
|
|
20240703,174500,528622505,2025,2025,2025,2025,0
|
|
20240703,174400,528622505,2025,2025,2025,2025,0
|
|
20240703,174300,528622505,2025,2025,2025,2025,0
|
|
20240703,174200,528622505,2025,2025,2025,2025,0
|
|
20240703,174100,528622505,2025,2025,2025,2025,0
|
|
20240703,174000,528622505,2025,2025,2025,2025,0
|
|
20240703,173900,528622505,2025,2025,2025,2025,0
|
|
20240703,173800,528622505,2025,2025,2025,2025,0
|
|
20240703,173700,528622505,2025,2025,2025,2025,0
|
|
20240703,173600,528622505,2025,2025,2025,2025,0
|
|
20240703,173500,528622505,2025,2025,2025,2025,0
|
|
20240703,173400,528622505,2025,2025,2025,2025,0
|
|
20240703,173300,528622505,2025,2025,2025,2025,0
|
|
20240703,173200,528622505,2025,2025,2025,2025,0
|
|
20240703,173100,528622505,2025,2025,2025,2025,0
|
|
20240703,173000,528622505,2025,2025,2025,2025,0
|
|
20240703,172900,528622505,2025,2025,2025,2025,0
|
|
20240703,172800,528622505,2025,2025,2025,2025,0
|
|
20240703,172700,528622505,2025,2025,2025,2025,0
|
|
20240703,172600,528622505,2025,2025,2025,2025,0
|
|
20240703,172500,528622505,2025,2025,2025,2025,0
|
|
20240703,172400,528622505,2025,2025,2025,2025,0
|
|
20240703,172300,528622505,2025,2025,2025,2025,0
|
|
20240703,172200,528622505,2025,2025,2025,2025,0
|
|
20240703,172100,528622505,2025,2025,2025,2025,0
|
|
20240703,172000,528622505,2025,2025,2025,2025,8719
|
|
20240703,171900,528622505,2025,2025,2025,2025,0
|
|
20240703,171800,528622505,2025,2025,2025,2025,0
|
|
20240703,171700,528622505,2025,2025,2025,2025,0
|
|
20240703,171600,528622505,2025,2025,2025,2025,0
|
|
20240703,171500,528622505,2025,2025,2025,2025,0
|
|
20240703,171400,528622505,2025,2025,2025,2025,0
|
|
20240703,171300,528622505,2025,2025,2025,2025,0
|
|
20240703,171200,528622505,2025,2025,2025,2025,0
|
|
20240703,171100,528622505,2025,2025,2025,2025,0
|
|
20240703,171000,528622505,2025,2025,2025,2025,0
|
|
20240703,170900,528622505,2025,2025,2025,2025,0
|
|
20240703,170800,528622505,2025,2025,2025,2025,0
|
|
20240703,170700,528622505,2025,2025,2025,2025,0
|
|
20240703,170600,528622505,2025,2025,2025,2025,0
|
|
20240703,170500,528622505,2025,2025,2025,2025,0
|
|
20240703,170400,528622505,2025,2025,2025,2025,0
|
|
20240703,170300,528622505,2025,2025,2025,2025,0
|
|
20240703,170200,528622505,2025,2025,2025,2025,0
|
|
20240703,170100,528622505,2025,2025,2025,2025,0
|
|
20240703,170000,528622505,2025,2025,2025,2025,0
|
|
20240703,165900,528622505,2025,2025,2025,2025,0
|
|
20240703,165800,528622505,2025,2025,2025,2025,0
|
|
20240703,165700,528622505,2025,2025,2025,2025,0
|
|
20240703,165600,528622505,2025,2025,2025,2025,0
|
|
20240703,165500,528622505,2025,2025,2025,2025,0
|
|
20240703,165400,528622505,2025,2025,2025,2025,0
|
|
20240703,165300,528622505,2025,2025,2025,2025,0
|
|
20240703,165200,528622505,2025,2025,2025,2025,0
|
|
20240703,165100,528622505,2025,2025,2025,2025,0
|
|
20240703,165000,528622505,2025,2025,2025,2025,8719
|
|
20240703,164900,528622505,2025,2025,2025,2025,0
|
|
20240703,164800,528622505,2025,2025,2025,2025,0
|
|
20240703,164700,528622505,2025,2025,2025,2025,0
|
|
20240703,164600,528622505,2025,2025,2025,2025,0
|
|
20240703,164500,528622505,2025,2025,2025,2025,0
|
|
20240703,164400,528622505,2025,2025,2025,2025,0
|
|
20240703,164300,528622505,2025,2025,2025,2025,0
|
|
20240703,164200,528622505,2025,2025,2025,2025,0
|
|
20240703,164100,528622505,2025,2025,2025,2025,0
|
|
20240703,164000,528622505,2025,2025,2025,2025,0
|
|
20240703,163900,528622505,2025,2025,2025,2025,0
|
|
20240703,163800,528622505,2025,2025,2025,2025,0
|
|
20240703,163700,528622505,2025,2025,2025,2025,0
|
|
20240703,163600,528622505,2025,2025,2025,2025,0
|
|
20240703,163500,528622505,2025,2025,2025,2025,0
|
|
20240703,163400,528622505,2025,2025,2025,2025,0
|
|
20240703,163300,528622505,2025,2025,2025,2025,0
|
|
20240703,163200,528622505,2025,2025,2025,2025,0
|
|
20240703,163100,528622505,2025,2025,2025,2025,0
|
|
20240703,163000,528622505,2025,2025,2025,2025,0
|
|
20240703,162900,528622505,2025,2025,2025,2025,0
|
|
20240703,162800,528622505,2025,2025,2025,2025,0
|
|
20240703,162700,528622505,2025,2025,2025,2025,0
|
|
20240703,162600,528622505,2025,2025,2025,2025,0
|
|
20240703,162500,528622505,2025,2025,2025,2025,0
|
|
20240703,162400,528622505,2025,2025,2025,2025,0
|
|
20240703,162300,528622505,2025,2025,2025,2025,0
|
|
20240703,162200,528622505,2025,2025,2025,2025,0
|
|
20240703,162100,528622505,2025,2025,2025,2025,0
|
|
20240703,162000,528622505,2025,2025,2025,2025,8719
|
|
20240703,161900,528622505,2025,2025,2025,2025,0
|
|
20240703,161800,528622505,2025,2025,2025,2025,0
|
|
20240703,161700,528622505,2025,2025,2025,2025,0
|
|
20240703,161600,528622505,2025,2025,2025,2025,0
|
|
20240703,161500,528622505,2025,2025,2025,2025,0
|
|
20240703,161400,528622505,2025,2025,2025,2025,0
|
|
20240703,161300,528622505,2025,2025,2025,2025,0
|
|
20240703,161200,528622505,2025,2025,2025,2025,0
|
|
20240703,161100,528622505,2025,2025,2025,2025,0
|
|
20240703,161000,528622505,2025,2025,2025,2025,0
|
|
20240703,160900,528622505,2025,2025,2025,2025,0
|
|
20240703,160800,528622505,2025,2025,2025,2025,0
|
|
20240703,160700,528622505,2025,2025,2025,2025,0
|
|
20240703,160600,528622505,2025,2025,2025,2025,0
|
|
20240703,160500,528622505,2025,2025,2025,2025,0
|
|
20240703,160400,528622505,2025,2025,2025,2025,0
|
|
20240703,160300,528622505,2025,2025,2025,2025,0
|
|
20240703,160200,528622505,2025,2025,2025,2025,0
|
|
20240703,160100,528622505,2025,2025,2025,2025,0
|
|
20240703,160000,528622505,2025,2025,2025,2025,0
|
|
20240703,155900,528622505,2025,2025,2025,2025,0
|
|
20240703,155800,528622505,2025,2025,2025,2025,0
|
|
20240703,155700,528622505,2025,2025,2025,2025,0
|
|
20240703,155600,528622505,2025,2025,2025,2025,0
|
|
20240703,155500,528622505,2025,2025,2025,2025,0
|
|
20240703,155400,528622505,2025,2025,2025,2025,0
|
|
20240703,155300,528622505,2025,2025,2025,2025,0
|
|
20240703,155200,528622505,2025,2025,2025,2025,0
|
|
20240703,155100,528622505,2025,2025,2025,2025,0
|
|
20240703,155000,528622505,2025,2025,2025,2025,8719
|
|
20240703,154900,528622505,2025,2025,2025,2025,0
|
|
20240703,154800,528622505,2025,2025,2025,2025,0
|
|
20240703,154700,528622505,2025,2025,2025,2025,0
|
|
20240703,154600,528622505,2025,2025,2025,2025,0
|
|
20240703,154500,528622505,2025,2025,2025,2025,0
|
|
20240703,154400,528622505,2025,2025,2025,2025,0
|
|
20240703,154300,528622505,2025,2025,2025,2025,0
|
|
20240703,154200,528622505,2025,2025,2025,2025,0
|
|
20240703,154100,528622505,2025,2025,2025,2025,0
|
|
20240703,154000,528622505,2025,2025,2025,2025,0
|
|
20240703,153900,528622505,2025,2025,2025,2025,0
|
|
20240703,153800,528622505,2025,2025,2025,2025,0
|
|
20240703,153700,528622505,2025,2025,2025,2025,0
|
|
20240703,153600,528622505,2025,2025,2025,2025,0
|
|
20240703,153500,528622505,2025,2025,2025,2025,0
|
|
20240703,153400,528622505,2025,2025,2025,2025,0
|
|
20240703,153300,528622505,2025,2025,2025,2025,0
|
|
20240703,153200,528622505,2025,2025,2025,2025,0
|
|
20240703,153100,528622505,2025,2025,2025,2025,0
|
|
20240703,153000,528622505,2025,2025,2025,2025,8719
|
|
20240703,152900,510966530,2045,2045,2045,2045,0
|
|
20240703,152800,510966530,2045,2045,2045,2045,0
|
|
20240703,152700,510966530,2045,2045,2045,2045,0
|
|
20240703,152600,510966530,2045,2045,2045,2045,0
|
|
20240703,152500,510966530,2045,2045,2045,2045,0
|
|
20240703,152400,510966530,2045,2045,2045,2045,0
|
|
20240703,152300,510966530,2045,2045,2045,2045,0
|
|
20240703,152200,510966530,2045,2045,2045,2045,0
|
|
20240703,152100,510966530,2045,2045,2045,2045,0
|
|
20240703,152000,510966530,2045,2045,2045,2045,0
|
|
20240703,151900,510966530,2045,2035,2045,2030,64
|
|
20240703,151800,510836505,2045,2035,2045,2030,3052
|
|
20240703,151700,504606145,2030,2030,2030,2030,2
|
|
20240703,151600,504602085,2030,2030,2030,2030,0
|
|
20240703,151500,504602085,2030,2030,2030,2030,646
|
|
20240703,151400,503290705,2030,2030,2030,2030,100
|
|
20240703,151300,503087705,2030,2030,2030,2030,99
|
|
20240703,151200,502886735,2035,2035,2035,2035,0
|
|
20240703,151100,502886735,2035,2035,2035,2035,400
|
|
20240703,151000,502072735,2035,2025,2035,2025,3119
|
|
20240703,150900,495756220,2025,2025,2025,2025,500
|
|
20240703,150800,494743720,2035,2025,2035,2025,502
|
|
20240703,150700,493727150,2030,2030,2030,2030,245
|
|
20240703,150600,493229800,2030,2030,2030,2030,1177
|
|
20240703,150500,490840490,2025,2030,2030,2025,533
|
|
20240703,150400,489760940,2030,2030,2030,2030,0
|
|
20240703,150300,489760940,2030,2030,2030,2030,169
|
|
20240703,150200,489417870,2035,2030,2035,2030,99
|
|
20240703,150100,489216895,2035,2035,2035,2035,4
|
|
20240703,150000,489208755,2040,2040,2040,2040,2
|
|
20240703,145900,489204675,2045,2045,2050,2045,6
|
|
20240703,145800,489192395,2040,2030,2040,2030,7159
|
|
20240703,145700,474622630,2030,2030,2030,2030,0
|
|
20240703,145600,474622630,2030,2030,2030,2025,378
|
|
20240703,145500,473856530,2030,2030,2030,2030,234
|
|
20240703,145400,473381510,2025,2030,2030,2025,298
|
|
20240703,145300,472777810,2030,2030,2030,2030,758
|
|
20240703,145200,471239070,2030,2025,2030,2025,716
|
|
20240703,145100,469788925,2025,2025,2025,2025,0
|
|
20240703,145000,469788925,2025,2025,2025,2025,415
|
|
20240703,144900,468948550,2030,2025,2030,2025,66
|
|
20240703,144800,468814700,2030,2030,2030,2025,2212
|
|
20240703,144700,464329350,2025,2030,2030,2025,249
|
|
20240703,144600,463825110,2030,2030,2030,2030,149
|
|
20240703,144500,463522640,2030,2030,2030,2030,250
|
|
20240703,144400,463015140,2030,2030,2030,2030,0
|
|
20240703,144300,463015140,2030,2030,2030,2030,646
|
|
20240703,144200,461703760,2035,2035,2035,2035,1
|
|
20240703,144100,461701725,2030,2030,2030,2030,251
|
|
20240703,144000,461192195,2035,2035,2035,2035,0
|
|
20240703,143900,461192195,2035,2030,2035,2030,4
|
|
20240703,143800,461184070,2030,2035,2035,2030,247
|
|
20240703,143700,460682655,2030,2030,2030,2030,1457
|
|
20240703,143600,457724945,2025,2030,2030,2025,933
|
|
20240703,143500,455832200,2025,2025,2025,2025,0
|
|
20240703,143400,455832200,2025,2025,2025,2025,248
|
|
20240703,143300,455330000,2030,2030,2030,2030,0
|
|
20240703,143200,455330000,2030,2020,2030,2020,4943
|
|
20240703,143100,445319935,2020,2020,2020,2020,20
|
|
20240703,143000,445279535,2020,2020,2020,2020,0
|
|
20240703,142900,445279535,2020,2020,2020,2020,0
|
|
20240703,142800,445279535,2020,2020,2020,2020,2200
|
|
20240703,142700,440835535,2020,2030,2030,2020,303
|
|
20240703,142600,440222180,2025,2025,2025,2020,2003
|
|
20240703,142500,436167260,2025,2025,2025,2025,749
|
|
20240703,142400,434650535,2025,2025,2025,2025,0
|
|
20240703,142300,434650535,2025,2025,2025,2025,250
|
|
20240703,142200,434144285,2030,2030,2030,2030,2
|
|
20240703,142100,434140225,2025,2025,2025,2025,314
|
|
20240703,142000,433504375,2025,2025,2025,2025,0
|
|
20240703,141900,433504375,2025,2025,2025,2025,0
|
|
20240703,141800,433504375,2025,2025,2025,2025,250
|
|
20240703,141700,432998125,2030,2030,2030,2030,0
|
|
20240703,141600,432998125,2030,2030,2030,2030,179
|
|
20240703,141500,432634755,2030,2030,2030,2030,131
|
|
20240703,141400,432368825,2025,2025,2025,2025,250
|
|
20240703,141300,431862575,2030,2030,2030,2030,0
|
|
20240703,141200,431862575,2030,2030,2030,2030,146
|
|
20240703,141100,431566195,2030,2030,2030,2030,0
|
|
20240703,141000,431566195,2030,2030,2030,2030,248
|
|
20240703,140900,431062755,2030,2030,2030,2030,0
|
|
20240703,140800,431062755,2030,2030,2030,2030,0
|
|
20240703,140700,431062755,2030,2030,2030,2030,249
|
|
20240703,140600,430557285,2035,2030,2035,2030,4770
|
|
20240703,140500,420853485,2025,2025,2025,2025,247
|
|
20240703,140400,420353310,2025,2025,2025,2025,0
|
|
20240703,140300,420353310,2025,2025,2025,2025,265
|
|
20240703,140200,419816685,2030,2030,2030,2030,0
|
|
20240703,140100,419816685,2030,2025,2030,2025,258
|
|
20240703,140000,419294190,2025,2025,2025,2025,17
|
|
20240703,135900,419259765,2025,2025,2025,2025,5
|
|
20240703,135800,419249640,2025,2025,2025,2025,465
|
|
20240703,135700,418308015,2030,2030,2030,2030,2
|
|
20240703,135600,418303955,2025,2025,2025,2025,249
|
|
20240703,135500,417799730,2030,2030,2030,2030,30
|
|
20240703,135400,417738830,2035,2035,2035,2035,0
|
|
20240703,135300,417738830,2035,2035,2035,2035,0
|
|
20240703,135200,417738830,2035,2025,2035,2025,1081
|
|
20240703,135100,415545350,2030,2030,2030,2030,65
|
|
20240703,135000,415413400,2030,2030,2030,2030,20
|
|
20240703,134900,415372800,2035,2030,2035,2030,1315
|
|
20240703,134800,412702950,2030,2030,2030,2030,5
|
|
20240703,134700,412692800,2025,2030,2030,2025,349
|
|
20240703,134600,411985575,2030,2030,2030,2030,22
|
|
20240703,134500,411940915,2030,2030,2030,2030,1247
|
|
20240703,134400,409409505,2025,2025,2025,2025,0
|
|
20240703,134300,409409505,2025,2025,2025,2025,246
|
|
20240703,134200,408911355,2025,2025,2025,2025,11
|
|
20240703,134100,408889080,2025,2025,2025,2025,492
|
|
20240703,134000,407892780,2030,2025,2030,2025,57
|
|
20240703,133900,407777350,2025,2025,2025,2025,0
|
|
20240703,133800,407777350,2025,2025,2025,2025,248
|
|
20240703,133700,407275150,2030,2030,2030,2030,0
|
|
20240703,133600,407275150,2030,2030,2030,2030,3
|
|
20240703,133500,407269060,2025,2025,2025,2025,1
|
|
20240703,133400,407267035,2030,2030,2035,2030,1044
|
|
20240703,133300,405143735,2035,2035,2035,2035,1
|
|
20240703,133200,405141700,2025,2025,2025,2025,470
|
|
20240703,133100,404189950,2030,2030,2030,2030,5
|
|
20240703,133000,404179800,2025,2025,2025,2025,249
|
|
20240703,132900,403675575,2025,2025,2025,2025,0
|
|
20240703,132800,403675575,2025,2025,2025,2025,100
|
|
20240703,132700,403473075,2030,2030,2030,2030,20
|
|
20240703,132600,403432475,2035,2035,2035,2035,0
|
|
20240703,132500,403432475,2035,2030,2035,2030,350
|
|
20240703,132400,402721475,2030,2030,2030,2030,40
|
|
20240703,132300,402640275,2030,2030,2030,2030,247
|
|
20240703,132200,402138865,2030,2030,2030,2030,0
|
|
20240703,132100,402138865,2030,2030,2030,2030,495
|
|
20240703,132000,401134015,2035,2035,2035,2035,1
|
|
20240703,131900,401131980,2030,2030,2030,2030,0
|
|
20240703,131800,401131980,2030,2030,2035,2030,251
|
|
20240703,131700,400622445,2040,2040,2040,2040,0
|
|
20240703,131600,400622445,2040,2040,2040,2040,0
|
|
20240703,131500,400622445,2040,2040,2040,2040,0
|
|
20240703,131400,400622445,2040,2030,2040,2030,522
|
|
20240703,131300,399562650,2030,2030,2030,2030,0
|
|
20240703,131200,399562650,2030,2030,2030,2030,246
|
|
20240703,131100,399063270,2035,2035,2035,2035,0
|
|
20240703,131000,399063270,2035,2035,2035,2035,1
|
|
20240703,130900,399061235,2040,2040,2040,2040,0
|
|
20240703,130800,399061235,2040,2040,2040,2040,2
|
|
20240703,130700,399057155,2030,2030,2030,2030,500
|
|
20240703,130600,398042155,2030,2030,2030,2030,0
|
|
20240703,130500,398042155,2030,2035,2035,2030,247
|
|
20240703,130400,397540740,2040,2040,2040,2040,0
|
|
20240703,130300,397540740,2040,2035,2040,2035,548
|
|
20240703,130200,396425550,2030,2030,2030,2030,247
|
|
20240703,130100,395924140,2025,2025,2025,2025,2977
|
|
20240703,130000,389895715,2030,2030,2030,2030,340
|
|
20240703,125900,389205515,2030,2030,2030,2030,0
|
|
20240703,125800,389205515,2030,2035,2035,2030,251
|
|
20240703,125700,388695980,2030,2030,2030,2030,40
|
|
20240703,125600,388614780,2035,2035,2035,2035,0
|
|
20240703,125500,388614780,2035,2035,2035,2035,6
|
|
20240703,125400,388602570,2035,2035,2035,2035,247
|
|
20240703,125300,388099925,2035,2035,2035,2035,0
|
|
20240703,125200,388099925,2035,2035,2035,2035,249
|
|
20240703,125100,387593210,2035,2035,2035,2035,1000
|
|
20240703,125000,385558210,2035,2035,2035,2035,249
|
|
20240703,124900,385051495,2035,2040,2040,2035,295
|
|
20240703,124800,384449945,2035,2035,2035,2035,0
|
|
20240703,124700,384449945,2035,2040,2040,2035,283
|
|
20240703,124600,383873865,2040,2040,2040,2040,3
|
|
20240703,124500,383867745,2035,2035,2035,2035,249
|
|
20240703,124400,383361030,2040,2035,2040,2035,131
|
|
20240703,124300,383094420,2030,2030,2030,2030,308
|
|
20240703,124200,382469180,2035,2035,2035,2035,1
|
|
20240703,124100,382467145,2035,2030,2035,2030,300
|
|
20240703,124000,381857895,2035,2035,2035,2035,0
|
|
20240703,123900,381857895,2035,2035,2035,2035,0
|
|
20240703,123800,381857895,2035,2035,2035,2035,135
|
|
20240703,123700,381583170,2035,2035,2035,2035,67
|
|
20240703,123600,381446825,2035,2035,2035,2035,249
|
|
20240703,123500,380940110,2035,2035,2035,2035,244
|
|
20240703,123400,380443570,2030,2035,2035,2030,248
|
|
20240703,123300,379940125,2035,2035,2035,2035,1
|
|
20240703,123200,379938090,2035,2035,2035,2035,4
|
|
20240703,123100,379929950,2035,2035,2035,2035,0
|
|
20240703,123000,379929950,2035,2025,2035,2025,538
|
|
20240703,122900,378840265,2030,2030,2030,2030,0
|
|
20240703,122800,378840265,2030,2030,2030,2030,0
|
|
20240703,122700,378840265,2030,2030,2030,2030,216
|
|
20240703,122600,378401785,2035,2030,2035,2025,2144
|
|
20240703,122500,374058230,2030,2030,2030,2030,0
|
|
20240703,122400,374058230,2030,2030,2030,2030,91
|
|
20240703,122300,373873500,2030,2030,2030,2030,209
|
|
20240703,122200,373449230,2035,2035,2035,2035,1
|
|
20240703,122100,373447195,2030,2030,2030,2030,250
|
|
20240703,122000,372939695,2035,2035,2035,2035,200
|
|
20240703,121900,372532695,2035,2035,2035,2035,0
|
|
20240703,121800,372532695,2035,2035,2035,2035,0
|
|
20240703,121700,372532695,2035,2035,2035,2035,252
|
|
20240703,121600,372019875,2030,2030,2030,2030,247
|
|
20240703,121500,371518465,2035,2035,2035,2035,0
|
|
20240703,121400,371518465,2035,2035,2035,2035,10
|
|
20240703,121300,371498115,2040,2040,2040,2040,0
|
|
20240703,121200,371498115,2040,2030,2040,2030,252
|
|
20240703,121100,370986530,2040,2030,2040,2030,1857
|
|
20240703,121000,367216250,2035,2035,2035,2035,340
|
|
20240703,120900,366524350,2035,2035,2035,2035,35
|
|
20240703,120800,366453125,2035,2035,2035,2035,0
|
|
20240703,120700,366453125,2035,2040,2040,2035,275
|
|
20240703,120600,365893200,2040,2040,2040,2040,0
|
|
20240703,120500,365893200,2040,2040,2040,2040,1000
|
|
20240703,120400,363853200,2040,2035,2040,2025,5002
|
|
20240703,120300,353717420,2035,2035,2035,2035,83
|
|
20240703,120200,353548515,2035,2035,2035,2035,0
|
|
20240703,120100,353548515,2035,2035,2035,2035,239
|
|
20240703,120000,353062150,2035,2035,2035,2035,0
|
|
20240703,115900,353062150,2035,2035,2035,2035,499
|
|
20240703,115800,352046685,2035,2035,2035,2035,272
|
|
20240703,115700,351493165,2035,2035,2035,2035,0
|
|
20240703,115600,351493165,2035,2035,2035,2035,2
|
|
20240703,115500,351489095,2045,2045,2045,2045,0
|
|
20240703,115400,351489095,2045,2045,2045,2045,0
|
|
20240703,115300,351489095,2045,2045,2045,2045,20
|
|
20240703,115200,351448195,2030,2030,2030,2025,805
|
|
20240703,115100,349815265,2030,2030,2030,2030,0
|
|
20240703,115000,349815265,2030,2030,2030,2030,249
|
|
20240703,114900,349309795,2030,2030,2035,2030,17
|
|
20240703,114800,349275260,2030,2030,2030,2030,0
|
|
20240703,114700,349275260,2030,2030,2030,2030,246
|
|
20240703,114600,348775880,2040,2035,2040,2035,263
|
|
20240703,114500,348240660,2035,2035,2035,2035,10
|
|
20240703,114400,348220310,2035,2035,2035,2035,9
|
|
20240703,114300,348201995,2035,2035,2035,2035,802
|
|
20240703,114200,346569925,2045,2045,2045,2045,30
|
|
20240703,114100,346508575,2045,2040,2045,2025,4352
|
|
20240703,114000,337667190,2045,2040,2045,2035,702
|
|
20240703,113900,336238585,2045,2045,2045,2045,1
|
|
20240703,113800,336236540,2050,2035,2050,2035,52
|
|
20240703,113700,336130690,2045,2040,2045,2040,2107
|
|
20240703,113600,331823195,2045,2045,2045,2045,0
|
|
20240703,113500,331823195,2045,2040,2045,2040,1006
|
|
20240703,113400,329770925,2035,2035,2035,2035,276
|
|
20240703,113300,329209265,2040,2040,2040,2040,2
|
|
20240703,113200,329205185,2035,2035,2035,2035,250
|
|
20240703,113100,328696435,2040,2035,2040,2035,1271
|
|
20240703,113000,326104950,2030,2030,2030,2025,555
|
|
20240703,112900,324981035,2030,2030,2030,2030,0
|
|
20240703,112800,324981035,2030,2020,2030,2020,1166
|
|
20240703,112700,322624115,2020,2025,2025,2020,736
|
|
20240703,112600,321137125,2020,2020,2025,2000,20559
|
|
20240703,112500,279894215,2025,2030,2030,2015,10484
|
|
20240703,112400,258720825,2025,2025,2025,2025,0
|
|
20240703,112300,258720825,2025,2025,2035,2025,249
|
|
20240703,112200,258216590,2035,2025,2035,2025,2
|
|
20240703,112100,258212530,2030,2030,2030,2030,249
|
|
20240703,112000,257707060,2030,2030,2030,2030,0
|
|
20240703,111900,257707060,2030,2030,2030,2030,4000
|
|
20240703,111800,249587060,2030,2030,2030,2030,0
|
|
20240703,111700,249587060,2030,2035,2035,2030,1399
|
|
20240703,111600,246740145,2035,2040,2040,2035,249
|
|
20240703,111500,246233420,2035,2045,2045,2035,472
|
|
20240703,111400,245271110,2040,2040,2040,2040,784
|
|
20240703,111300,243671750,2040,2040,2040,2040,0
|
|
20240703,111200,243671750,2040,2040,2040,2040,547
|
|
20240703,111100,242555870,2040,2030,2040,2020,7715
|
|
20240703,111000,226924490,2035,2035,2035,2020,5262
|
|
20240703,110900,216278830,2040,2035,2040,2035,100
|
|
20240703,110800,216075310,2025,2035,2035,2020,5084
|
|
20240703,110700,205774600,2040,2040,2045,2030,5592
|
|
20240703,110600,194402140,2045,2040,2045,2040,145
|
|
20240703,110500,194106320,2035,2040,2040,2035,358
|
|
20240703,110400,193377240,2040,2040,2040,2040,0
|
|
20240703,110300,193377240,2040,2040,2040,2040,21
|
|
20240703,110200,193334400,2045,2045,2045,2045,0
|
|
20240703,110100,193334400,2045,2040,2045,2030,5253
|
|
20240703,110000,182638825,2045,2040,2045,2040,43
|
|
20240703,105900,182551090,2045,2045,2045,2040,348
|
|
20240703,105800,181840910,2045,2040,2045,2040,57
|
|
20240703,105700,181724625,2040,2045,2045,2040,255
|
|
20240703,105600,181204400,2040,2040,2040,2040,414
|
|
20240703,105500,180359840,2040,2040,2040,2040,51
|
|
20240703,105400,180255800,2045,2045,2045,2040,857
|
|
20240703,105300,178507375,2045,2045,2050,2045,2220
|
|
20240703,105200,173967470,2045,2050,2050,2045,213
|
|
20240703,105100,173530825,2050,2050,2050,2050,0
|
|
20240703,105000,173530825,2050,2055,2055,2050,2120
|
|
20240703,104900,169182300,2060,2060,2060,2060,0
|
|
20240703,104800,169182300,2060,2060,2060,2060,1
|
|
20240703,104700,169180240,2070,2070,2070,2070,0
|
|
20240703,104600,169180240,2070,2070,2070,2070,0
|
|
20240703,104500,169180240,2070,2060,2070,2060,545
|
|
20240703,104400,168057140,2065,2060,2075,2055,3178
|
|
20240703,104300,161482745,2050,2050,2050,2050,319
|
|
20240703,104200,160828795,2050,2050,2050,2050,102
|
|
20240703,104100,160619695,2050,2050,2050,2050,105
|
|
20240703,104000,160404445,2050,2050,2050,2050,4000
|
|
20240703,103900,152204445,2050,2055,2055,2050,2060
|
|
20240703,103800,147976145,2055,2055,2055,2055,0
|
|
20240703,103700,147976145,2055,2055,2055,2055,0
|
|
20240703,103600,147976145,2055,2050,2055,2050,1040
|
|
20240703,103500,145839145,2050,2050,2050,2050,624
|
|
20240703,103400,144559945,2050,2050,2050,2050,447
|
|
20240703,103300,143643595,2050,2050,2050,2050,1
|
|
20240703,103200,143641545,2050,2050,2050,2050,249
|
|
20240703,103100,143131095,2055,2050,2055,2050,104
|
|
20240703,103000,142917395,2050,2050,2050,2050,249
|
|
20240703,102900,142406945,2055,2055,2055,2055,40
|
|
20240703,102800,142324745,2050,2050,2050,2050,0
|
|
20240703,102700,142324745,2050,2050,2055,2050,555
|
|
20240703,102600,141186695,2055,2055,2055,2055,320
|
|
20240703,102500,140529095,2055,2060,2060,2055,165
|
|
20240703,102400,140189770,2060,2060,2060,2060,10
|
|
20240703,102300,140169170,2055,2060,2060,2055,506
|
|
20240703,102200,139129325,2065,2065,2065,2065,0
|
|
20240703,102100,139129325,2065,2065,2065,2065,2
|
|
20240703,102000,139125195,2055,2055,2075,2050,378
|
|
20240703,101900,138349445,2050,2055,2055,2050,7400
|
|
20240703,101800,123147645,2060,2060,2060,2060,0
|
|
20240703,101700,123147645,2060,2060,2060,2060,19
|
|
20240703,101600,123108505,2055,2060,2060,2055,579
|
|
20240703,101500,121918235,2060,2060,2060,2060,175
|
|
20240703,101400,121557735,2065,2060,2065,2060,251
|
|
20240703,101300,121040665,2065,2065,2065,2065,1
|
|
20240703,101200,121038600,2060,2070,2070,2060,508
|
|
20240703,101100,119987120,2065,2060,2065,2060,2804
|
|
20240703,101000,114210795,2065,2065,2065,2065,2360
|
|
20240703,100900,109337395,2065,2065,2065,2065,252
|
|
20240703,100800,108817015,2060,2060,2060,2060,40
|
|
20240703,100700,108734615,2060,2055,2065,2055,579
|
|
20240703,100600,107541890,2060,2060,2060,2060,0
|
|
20240703,100500,107541890,2060,2060,2060,2060,488
|
|
20240703,100400,106536610,2065,2065,2065,2065,2
|
|
20240703,100300,106532480,2060,2065,2065,2060,2851
|
|
20240703,100200,100659390,2060,2065,2065,2060,102
|
|
20240703,100100,100449260,2060,2060,2060,2060,246
|
|
20240703,100000,99942500,2065,2065,2065,2065,4
|
|
20240703,095900,99934240,2065,2065,2065,2060,817
|
|
20240703,095800,98250265,2070,2070,2070,2070,2
|
|
20240703,095700,98246125,2065,2065,2065,2065,0
|
|
20240703,095600,98246125,2065,2065,2065,2065,246
|
|
20240703,095500,97738135,2070,2065,2070,2065,251
|
|
20240703,095400,97219815,2060,2065,2065,2060,4055
|
|
20240703,095300,88847495,2065,2060,2065,2055,611
|
|
20240703,095200,87588705,2065,2060,2065,2060,247
|
|
20240703,095100,87079880,2065,2060,2065,2055,2801
|
|
20240703,095000,81313035,2065,2065,2065,2065,1195
|
|
20240703,094900,78845360,2070,2070,2070,2070,2029
|
|
20240703,094800,74645330,2070,2075,2075,2070,434
|
|
20240703,094700,73746280,2075,2075,2075,2075,384
|
|
20240703,094600,72949480,2075,2075,2075,2075,1026
|
|
20240703,094500,70820530,2075,2075,2075,2075,580
|
|
20240703,094400,69617030,2075,2075,2075,2075,2
|
|
20240703,094300,69612880,2070,2070,2070,2070,0
|
|
20240703,094200,69612880,2070,2080,2080,2070,42
|
|
20240703,094100,69525925,2070,2075,2080,2070,12741
|
|
20240703,094000,43082990,2075,2075,2075,2075,2
|
|
20240703,093900,43078840,2075,2080,2080,2075,70
|
|
20240703,093800,42933440,2080,2080,2080,2080,0
|
|
20240703,093700,42933440,2080,2080,2080,2080,3488
|
|
20240703,093600,35678400,2085,2085,2085,2085,60
|
|
20240703,093500,35553300,2090,2090,2090,2090,0
|
|
20240703,093400,35553300,2090,2090,2090,2090,669
|
|
20240703,093300,34155090,2085,2085,2085,2085,27
|
|
20240703,093200,34098795,2085,2095,2095,2085,283
|
|
20240703,093100,33508605,2100,2100,2100,2100,30
|
|
20240703,093000,33445605,2090,2090,2090,2090,300
|
|
20240703,092900,32818605,2100,2100,2100,2100,0
|
|
20240703,092800,32818605,2100,2100,2100,2100,0
|
|
20240703,092700,32818605,2100,2100,2100,2100,1
|
|
20240703,092600,32816505,2090,2090,2090,2090,100
|
|
20240703,092500,32607505,2100,2100,2100,2100,0
|
|
20240703,092400,32607505,2100,2100,2100,2100,7
|
|
20240703,092300,32592805,2090,2100,2100,2090,1020
|
|
20240703,092200,30450905,2100,2090,2100,2090,32
|
|
20240703,092100,30383865,2090,2090,2090,2090,50
|
|
20240703,092000,30279365,2090,2090,2090,2090,111
|
|
20240703,091900,30047375,2100,2100,2100,2100,0
|
|
20240703,091800,30047375,2100,2100,2100,2100,0
|
|
20240703,091700,30047375,2100,2100,2100,2100,0
|
|
20240703,091600,30047375,2100,2100,2100,2100,0
|
|
20240703,091500,30047375,2100,2100,2100,2100,1
|
|
20240703,091400,30045275,2090,2090,2090,2090,1632
|
|
20240703,091300,26634395,2100,2100,2100,2100,1055
|
|
20240703,091200,24418895,2105,2105,2105,2105,500
|
|
20240703,091100,23366395,2110,2105,2110,2105,16
|
|
20240703,091000,23332705,2100,2100,2100,2100,4065
|
|
20240703,090900,14796205,2105,2100,2110,2100,114
|
|
20240703,090800,14556725,2110,2105,2110,2105,461
|
|
20240703,090700,13585520,2105,2095,2105,2095,1361
|
|
20240703,090600,10728610,2095,2090,2095,2090,853
|
|
20240703,090500,8945650,2090,2090,2090,2090,257
|
|
20240703,090400,8408520,2090,2090,2090,2090,0
|
|
20240703,090300,8408520,2090,2075,2090,2075,46
|
|
20240703,090200,8313055,2090,2090,2090,2090,1
|
|
20240703,090100,8310965,2095,2095,2095,2095,37
|
|
20240703,090000,8233450,2100,2075,2100,2075,3961
|