653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195000,216878640,2015,2015,2015,2015,12295
|
|
20240705,194900,216878640,2015,2015,2015,2015,0
|
|
20240705,194800,216878640,2015,2015,2015,2015,0
|
|
20240705,194700,216878640,2015,2015,2015,2015,0
|
|
20240705,194600,216878640,2015,2015,2015,2015,0
|
|
20240705,194500,216878640,2015,2015,2015,2015,0
|
|
20240705,194400,216878640,2015,2015,2015,2015,0
|
|
20240705,194300,216878640,2015,2015,2015,2015,0
|
|
20240705,194200,216878640,2015,2015,2015,2015,0
|
|
20240705,194100,216878640,2015,2015,2015,2015,0
|
|
20240705,194000,216878640,2015,2015,2015,2015,0
|
|
20240705,193900,216878640,2015,2015,2015,2015,0
|
|
20240705,193800,216878640,2015,2015,2015,2015,0
|
|
20240705,193700,216878640,2015,2015,2015,2015,0
|
|
20240705,193600,216878640,2015,2015,2015,2015,0
|
|
20240705,193500,216878640,2015,2015,2015,2015,0
|
|
20240705,193400,216878640,2015,2015,2015,2015,0
|
|
20240705,193300,216878640,2015,2015,2015,2015,0
|
|
20240705,193200,216878640,2015,2015,2015,2015,0
|
|
20240705,193100,216878640,2015,2015,2015,2015,0
|
|
20240705,193000,216878640,2015,2015,2015,2015,0
|
|
20240705,192900,216878640,2015,2015,2015,2015,0
|
|
20240705,192800,216878640,2015,2015,2015,2015,0
|
|
20240705,192700,216878640,2015,2015,2015,2015,0
|
|
20240705,192600,216878640,2015,2015,2015,2015,0
|
|
20240705,192500,216878640,2015,2015,2015,2015,0
|
|
20240705,192400,216878640,2015,2015,2015,2015,0
|
|
20240705,192300,216878640,2015,2015,2015,2015,0
|
|
20240705,192200,216878640,2015,2015,2015,2015,0
|
|
20240705,192100,216878640,2015,2015,2015,2015,0
|
|
20240705,192000,216878640,2015,2015,2015,2015,12295
|
|
20240705,191900,216878640,2015,2015,2015,2015,0
|
|
20240705,191800,216878640,2015,2015,2015,2015,0
|
|
20240705,191700,216878640,2015,2015,2015,2015,0
|
|
20240705,191600,216878640,2015,2015,2015,2015,0
|
|
20240705,191500,216878640,2015,2015,2015,2015,0
|
|
20240705,191400,216878640,2015,2015,2015,2015,0
|
|
20240705,191300,216878640,2015,2015,2015,2015,0
|
|
20240705,191200,216878640,2015,2015,2015,2015,0
|
|
20240705,191100,216878640,2015,2015,2015,2015,0
|
|
20240705,191000,216878640,2015,2015,2015,2015,0
|
|
20240705,190900,216878640,2015,2015,2015,2015,0
|
|
20240705,190800,216878640,2015,2015,2015,2015,0
|
|
20240705,190700,216878640,2015,2015,2015,2015,0
|
|
20240705,190600,216878640,2015,2015,2015,2015,0
|
|
20240705,190500,216878640,2015,2015,2015,2015,0
|
|
20240705,190400,216878640,2015,2015,2015,2015,0
|
|
20240705,190300,216878640,2015,2015,2015,2015,0
|
|
20240705,190200,216878640,2015,2015,2015,2015,0
|
|
20240705,190100,216878640,2015,2015,2015,2015,0
|
|
20240705,190000,216878640,2015,2015,2015,2015,0
|
|
20240705,185900,216878640,2015,2015,2015,2015,0
|
|
20240705,185800,216878640,2015,2015,2015,2015,0
|
|
20240705,185700,216878640,2015,2015,2015,2015,0
|
|
20240705,185600,216878640,2015,2015,2015,2015,0
|
|
20240705,185500,216878640,2015,2015,2015,2015,0
|
|
20240705,185400,216878640,2015,2015,2015,2015,0
|
|
20240705,185300,216878640,2015,2015,2015,2015,0
|
|
20240705,185200,216878640,2015,2015,2015,2015,0
|
|
20240705,185100,216878640,2015,2015,2015,2015,0
|
|
20240705,185000,216878640,2015,2015,2015,2015,12295
|
|
20240705,184900,216878640,2015,2015,2015,2015,0
|
|
20240705,184800,216878640,2015,2015,2015,2015,0
|
|
20240705,184700,216878640,2015,2015,2015,2015,0
|
|
20240705,184600,216878640,2015,2015,2015,2015,0
|
|
20240705,184500,216878640,2015,2015,2015,2015,0
|
|
20240705,184400,216878640,2015,2015,2015,2015,0
|
|
20240705,184300,216878640,2015,2015,2015,2015,0
|
|
20240705,184200,216878640,2015,2015,2015,2015,0
|
|
20240705,184100,216878640,2015,2015,2015,2015,0
|
|
20240705,184000,216878640,2015,2015,2015,2015,0
|
|
20240705,183900,216878640,2015,2015,2015,2015,0
|
|
20240705,183800,216878640,2015,2015,2015,2015,0
|
|
20240705,183700,216878640,2015,2015,2015,2015,0
|
|
20240705,183600,216878640,2015,2015,2015,2015,0
|
|
20240705,183500,216878640,2015,2015,2015,2015,0
|
|
20240705,183400,216878640,2015,2015,2015,2015,0
|
|
20240705,183300,216878640,2015,2015,2015,2015,0
|
|
20240705,183200,216878640,2015,2015,2015,2015,0
|
|
20240705,183100,216878640,2015,2015,2015,2015,0
|
|
20240705,183000,216878640,2015,2015,2015,2015,0
|
|
20240705,182900,216878640,2015,2015,2015,2015,0
|
|
20240705,182800,216878640,2015,2015,2015,2015,0
|
|
20240705,182700,216878640,2015,2015,2015,2015,0
|
|
20240705,182600,216878640,2015,2015,2015,2015,0
|
|
20240705,182500,216878640,2015,2015,2015,2015,0
|
|
20240705,182400,216878640,2015,2015,2015,2015,0
|
|
20240705,182300,216878640,2015,2015,2015,2015,0
|
|
20240705,182200,216878640,2015,2015,2015,2015,0
|
|
20240705,182100,216878640,2015,2015,2015,2015,0
|
|
20240705,182000,216878640,2015,2015,2015,2015,12295
|
|
20240705,181900,216878640,2015,2015,2015,2015,0
|
|
20240705,181800,216878640,2015,2015,2015,2015,0
|
|
20240705,181700,216878640,2015,2015,2015,2015,0
|
|
20240705,181600,216878640,2015,2015,2015,2015,0
|
|
20240705,181500,216878640,2015,2015,2015,2015,0
|
|
20240705,181400,216878640,2015,2015,2015,2015,0
|
|
20240705,181300,216878640,2015,2015,2015,2015,0
|
|
20240705,181200,216878640,2015,2015,2015,2015,0
|
|
20240705,181100,216878640,2015,2015,2015,2015,0
|
|
20240705,181000,216878640,2015,2015,2015,2015,0
|
|
20240705,180900,216878640,2015,2015,2015,2015,0
|
|
20240705,180800,216878640,2015,2015,2015,2015,0
|
|
20240705,180700,216878640,2015,2015,2015,2015,0
|
|
20240705,180600,216878640,2015,2015,2015,2015,0
|
|
20240705,180500,216878640,2015,2015,2015,2015,0
|
|
20240705,180400,216878640,2015,2015,2015,2015,0
|
|
20240705,180300,216878640,2015,2015,2015,2015,0
|
|
20240705,180200,216878640,2015,2015,2015,2015,0
|
|
20240705,180100,216878640,2015,2015,2015,2015,0
|
|
20240705,180000,216878640,2015,2015,2015,2015,0
|
|
20240705,175900,216878640,2015,2015,2015,2015,0
|
|
20240705,175800,216878640,2015,2015,2015,2015,0
|
|
20240705,175700,216878640,2015,2015,2015,2015,0
|
|
20240705,175600,216878640,2015,2015,2015,2015,0
|
|
20240705,175500,216878640,2015,2015,2015,2015,0
|
|
20240705,175400,216878640,2015,2015,2015,2015,0
|
|
20240705,175300,216878640,2015,2015,2015,2015,0
|
|
20240705,175200,216878640,2015,2015,2015,2015,0
|
|
20240705,175100,216878640,2015,2015,2015,2015,0
|
|
20240705,175000,216878640,2015,2015,2015,2015,12295
|
|
20240705,174900,216878640,2015,2015,2015,2015,0
|
|
20240705,174800,216878640,2015,2015,2015,2015,0
|
|
20240705,174700,216878640,2015,2015,2015,2015,0
|
|
20240705,174600,216878640,2015,2015,2015,2015,0
|
|
20240705,174500,216878640,2015,2015,2015,2015,0
|
|
20240705,174400,216878640,2015,2015,2015,2015,0
|
|
20240705,174300,216878640,2015,2015,2015,2015,0
|
|
20240705,174200,216878640,2015,2015,2015,2015,0
|
|
20240705,174100,216878640,2015,2015,2015,2015,0
|
|
20240705,174000,216878640,2015,2015,2015,2015,0
|
|
20240705,173900,216878640,2015,2015,2015,2015,0
|
|
20240705,173800,216878640,2015,2015,2015,2015,0
|
|
20240705,173700,216878640,2015,2015,2015,2015,0
|
|
20240705,173600,216878640,2015,2015,2015,2015,0
|
|
20240705,173500,216878640,2015,2015,2015,2015,0
|
|
20240705,173400,216878640,2015,2015,2015,2015,0
|
|
20240705,173300,216878640,2015,2015,2015,2015,0
|
|
20240705,173200,216878640,2015,2015,2015,2015,0
|
|
20240705,173100,216878640,2015,2015,2015,2015,0
|
|
20240705,173000,216878640,2015,2015,2015,2015,0
|
|
20240705,172900,216878640,2015,2015,2015,2015,0
|
|
20240705,172800,216878640,2015,2015,2015,2015,0
|
|
20240705,172700,216878640,2015,2015,2015,2015,0
|
|
20240705,172600,216878640,2015,2015,2015,2015,0
|
|
20240705,172500,216878640,2015,2015,2015,2015,0
|
|
20240705,172400,216878640,2015,2015,2015,2015,0
|
|
20240705,172300,216878640,2015,2015,2015,2015,0
|
|
20240705,172200,216878640,2015,2015,2015,2015,0
|
|
20240705,172100,216878640,2015,2015,2015,2015,0
|
|
20240705,172000,216878640,2015,2015,2015,2015,12295
|
|
20240705,171900,216878640,2015,2015,2015,2015,0
|
|
20240705,171800,216878640,2015,2015,2015,2015,0
|
|
20240705,171700,216878640,2015,2015,2015,2015,0
|
|
20240705,171600,216878640,2015,2015,2015,2015,0
|
|
20240705,171500,216878640,2015,2015,2015,2015,0
|
|
20240705,171400,216878640,2015,2015,2015,2015,0
|
|
20240705,171300,216878640,2015,2015,2015,2015,0
|
|
20240705,171200,216878640,2015,2015,2015,2015,0
|
|
20240705,171100,216878640,2015,2015,2015,2015,0
|
|
20240705,171000,216878640,2015,2015,2015,2015,0
|
|
20240705,170900,216878640,2015,2015,2015,2015,0
|
|
20240705,170800,216878640,2015,2015,2015,2015,0
|
|
20240705,170700,216878640,2015,2015,2015,2015,0
|
|
20240705,170600,216878640,2015,2015,2015,2015,0
|
|
20240705,170500,216878640,2015,2015,2015,2015,0
|
|
20240705,170400,216878640,2015,2015,2015,2015,0
|
|
20240705,170300,216878640,2015,2015,2015,2015,0
|
|
20240705,170200,216878640,2015,2015,2015,2015,0
|
|
20240705,170100,216878640,2015,2015,2015,2015,0
|
|
20240705,170000,216878640,2015,2015,2015,2015,0
|
|
20240705,165900,216878640,2015,2015,2015,2015,0
|
|
20240705,165800,216878640,2015,2015,2015,2015,0
|
|
20240705,165700,216878640,2015,2015,2015,2015,0
|
|
20240705,165600,216878640,2015,2015,2015,2015,0
|
|
20240705,165500,216878640,2015,2015,2015,2015,0
|
|
20240705,165400,216878640,2015,2015,2015,2015,0
|
|
20240705,165300,216878640,2015,2015,2015,2015,0
|
|
20240705,165200,216878640,2015,2015,2015,2015,0
|
|
20240705,165100,216878640,2015,2015,2015,2015,0
|
|
20240705,165000,216878640,2015,2015,2015,2015,12295
|
|
20240705,164900,216878640,2015,2015,2015,2015,0
|
|
20240705,164800,216878640,2015,2015,2015,2015,0
|
|
20240705,164700,216878640,2015,2015,2015,2015,0
|
|
20240705,164600,216878640,2015,2015,2015,2015,0
|
|
20240705,164500,216878640,2015,2015,2015,2015,0
|
|
20240705,164400,216878640,2015,2015,2015,2015,0
|
|
20240705,164300,216878640,2015,2015,2015,2015,0
|
|
20240705,164200,216878640,2015,2015,2015,2015,0
|
|
20240705,164100,216878640,2015,2015,2015,2015,0
|
|
20240705,164000,216878640,2015,2015,2015,2015,0
|
|
20240705,163900,216878640,2015,2015,2015,2015,0
|
|
20240705,163800,216878640,2015,2015,2015,2015,0
|
|
20240705,163700,216878640,2015,2015,2015,2015,0
|
|
20240705,163600,216878640,2015,2015,2015,2015,0
|
|
20240705,163500,216878640,2015,2015,2015,2015,0
|
|
20240705,163400,216878640,2015,2015,2015,2015,0
|
|
20240705,163300,216878640,2015,2015,2015,2015,0
|
|
20240705,163200,216878640,2015,2015,2015,2015,0
|
|
20240705,163100,216878640,2015,2015,2015,2015,0
|
|
20240705,163000,216878640,2015,2015,2015,2015,0
|
|
20240705,162900,216878640,2015,2015,2015,2015,0
|
|
20240705,162800,216878640,2015,2015,2015,2015,0
|
|
20240705,162700,216878640,2015,2015,2015,2015,0
|
|
20240705,162600,216878640,2015,2015,2015,2015,0
|
|
20240705,162500,216878640,2015,2015,2015,2015,0
|
|
20240705,162400,216878640,2015,2015,2015,2015,0
|
|
20240705,162300,216878640,2015,2015,2015,2015,0
|
|
20240705,162200,216878640,2015,2015,2015,2015,0
|
|
20240705,162100,216878640,2015,2015,2015,2015,0
|
|
20240705,162000,216878640,2015,2015,2015,2015,12295
|
|
20240705,161900,216878640,2015,2015,2015,2015,0
|
|
20240705,161800,216878640,2015,2015,2015,2015,0
|
|
20240705,161700,216878640,2015,2015,2015,2015,0
|
|
20240705,161600,216878640,2015,2015,2015,2015,0
|
|
20240705,161500,216878640,2015,2015,2015,2015,0
|
|
20240705,161400,216878640,2015,2015,2015,2015,0
|
|
20240705,161300,216878640,2015,2015,2015,2015,0
|
|
20240705,161200,216878640,2015,2015,2015,2015,0
|
|
20240705,161100,216878640,2015,2015,2015,2015,0
|
|
20240705,161000,216878640,2015,2015,2015,2015,0
|
|
20240705,160900,216878640,2015,2015,2015,2015,0
|
|
20240705,160800,216878640,2015,2015,2015,2015,0
|
|
20240705,160700,216878640,2015,2015,2015,2015,0
|
|
20240705,160600,216878640,2015,2015,2015,2015,0
|
|
20240705,160500,216878640,2015,2015,2015,2015,0
|
|
20240705,160400,216878640,2015,2015,2015,2015,0
|
|
20240705,160300,216878640,2015,2015,2015,2015,0
|
|
20240705,160200,216878640,2015,2015,2015,2015,0
|
|
20240705,160100,216878640,2015,2015,2015,2015,0
|
|
20240705,160000,216878640,2015,2015,2015,2015,0
|
|
20240705,155900,216878640,2015,2015,2015,2015,0
|
|
20240705,155800,216878640,2015,2015,2015,2015,0
|
|
20240705,155700,216878640,2015,2015,2015,2015,0
|
|
20240705,155600,216878640,2015,2015,2015,2015,0
|
|
20240705,155500,216878640,2015,2015,2015,2015,0
|
|
20240705,155400,216878640,2015,2015,2015,2015,0
|
|
20240705,155300,216878640,2015,2015,2015,2015,0
|
|
20240705,155200,216878640,2015,2015,2015,2015,0
|
|
20240705,155100,216878640,2015,2015,2015,2015,0
|
|
20240705,155000,216878640,2015,2015,2015,2015,12295
|
|
20240705,154900,216878640,2015,2015,2015,2015,0
|
|
20240705,154800,216878640,2015,2015,2015,2015,0
|
|
20240705,154700,216878640,2015,2015,2015,2015,0
|
|
20240705,154600,216878640,2015,2015,2015,2015,0
|
|
20240705,154500,216878640,2015,2015,2015,2015,0
|
|
20240705,154400,216878640,2015,2015,2015,2015,0
|
|
20240705,154300,216878640,2015,2015,2015,2015,0
|
|
20240705,154200,216878640,2015,2015,2015,2015,0
|
|
20240705,154100,216878640,2015,2015,2015,2015,0
|
|
20240705,154000,216878640,2015,2015,2015,2015,0
|
|
20240705,153900,216878640,2015,2015,2015,2015,0
|
|
20240705,153800,216878640,2015,2015,2015,2015,0
|
|
20240705,153700,216878640,2015,2015,2015,2015,0
|
|
20240705,153600,216878640,2015,2015,2015,2015,0
|
|
20240705,153500,216878640,2015,2015,2015,2015,0
|
|
20240705,153400,216878640,2015,2015,2015,2015,0
|
|
20240705,153300,216878640,2015,2015,2015,2015,0
|
|
20240705,153200,216878640,2015,2015,2015,2015,0
|
|
20240705,153100,216878640,2015,2015,2015,2015,0
|
|
20240705,153000,216878640,2015,2015,2015,2015,12295
|
|
20240705,152900,192104215,2030,2030,2030,2030,0
|
|
20240705,152800,192104215,2030,2030,2030,2030,0
|
|
20240705,152700,192104215,2030,2030,2030,2030,0
|
|
20240705,152600,192104215,2030,2030,2030,2030,0
|
|
20240705,152500,192104215,2030,2030,2030,2030,0
|
|
20240705,152400,192104215,2030,2030,2030,2030,0
|
|
20240705,152300,192104215,2030,2030,2030,2030,0
|
|
20240705,152200,192104215,2030,2030,2030,2030,0
|
|
20240705,152100,192104215,2030,2030,2030,2030,0
|
|
20240705,152000,192104215,2030,2030,2030,2030,0
|
|
20240705,151900,192104215,2030,2030,2030,2030,1116
|
|
20240705,151800,189838735,2030,2035,2035,2030,78
|
|
20240705,151700,189680295,2030,2030,2030,2030,124
|
|
20240705,151600,189428575,2030,2030,2030,2030,481
|
|
20240705,151500,188452145,2030,2030,2030,2030,0
|
|
20240705,151400,188452145,2030,2030,2030,2030,0
|
|
20240705,151300,188452145,2030,2030,2030,2030,7
|
|
20240705,151200,188437935,2035,2035,2035,2035,0
|
|
20240705,151100,188437935,2035,2035,2035,2035,791
|
|
20240705,151000,186828250,2040,2035,2040,2035,1293
|
|
20240705,150900,184196495,2030,2030,2030,2030,0
|
|
20240705,150800,184196495,2030,2030,2030,2030,0
|
|
20240705,150700,184196495,2030,2030,2030,2030,60
|
|
20240705,150600,184074695,2030,2030,2030,2030,19
|
|
20240705,150500,184036125,2030,2030,2030,2030,0
|
|
20240705,150400,184036125,2030,2030,2030,2030,0
|
|
20240705,150300,184036125,2030,2030,2030,2030,0
|
|
20240705,150200,184036125,2030,2030,2030,2030,270
|
|
20240705,150100,183488025,2035,2035,2035,2035,204
|
|
20240705,150000,183072885,2035,2035,2035,2035,500
|
|
20240705,145900,182055385,2040,2040,2040,2040,0
|
|
20240705,145800,182055385,2040,2040,2040,2040,0
|
|
20240705,145700,182055385,2040,2040,2040,2040,1
|
|
20240705,145600,182053345,2040,2040,2040,2040,0
|
|
20240705,145500,182053345,2040,2040,2040,2040,2
|
|
20240705,145400,182049265,2035,2035,2035,2035,10
|
|
20240705,145300,182028915,2035,2040,2040,2035,110
|
|
20240705,145200,181805015,2035,2035,2035,2035,36
|
|
20240705,145100,181731755,2040,2040,2040,2040,1
|
|
20240705,145000,181729715,2040,2040,2040,2040,0
|
|
20240705,144900,181729715,2040,2040,2040,2040,0
|
|
20240705,144800,181729715,2040,2040,2040,2040,0
|
|
20240705,144700,181729715,2040,2040,2040,2040,0
|
|
20240705,144600,181729715,2040,2040,2040,2040,2
|
|
20240705,144500,181725635,2040,2040,2040,2040,0
|
|
20240705,144400,181725635,2040,2040,2040,2040,0
|
|
20240705,144300,181725635,2040,2035,2040,2035,572
|
|
20240705,144200,180558825,2035,2035,2035,2035,0
|
|
20240705,144100,180558825,2035,2035,2035,2035,800
|
|
20240705,144000,178930825,2035,2035,2035,2035,46
|
|
20240705,143900,178837215,2035,2035,2035,2035,14
|
|
20240705,143800,178808725,2035,2035,2035,2035,0
|
|
20240705,143700,178808725,2035,2035,2035,2035,0
|
|
20240705,143600,178808725,2035,2035,2035,2035,0
|
|
20240705,143500,178808725,2035,2035,2035,2035,0
|
|
20240705,143400,178808725,2035,2035,2035,2035,0
|
|
20240705,143300,178808725,2035,2035,2035,2035,0
|
|
20240705,143200,178808725,2035,2035,2035,2035,0
|
|
20240705,143100,178808725,2035,2035,2035,2035,150
|
|
20240705,143000,178503475,2040,2040,2040,2040,0
|
|
20240705,142900,178503475,2040,2045,2045,2040,5645
|
|
20240705,142800,166963450,2050,2050,2050,2050,0
|
|
20240705,142700,166963450,2050,2045,2050,2045,8078
|
|
20240705,142600,150408600,2045,2045,2045,2045,0
|
|
20240705,142500,150408600,2045,2045,2045,2045,0
|
|
20240705,142400,150408600,2045,2045,2045,2045,824
|
|
20240705,142300,148723520,2045,2045,2045,2045,500
|
|
20240705,142200,147701020,2045,2045,2045,2045,0
|
|
20240705,142100,147701020,2045,2045,2045,2045,0
|
|
20240705,142000,147701020,2045,2045,2045,2045,0
|
|
20240705,141900,147701020,2045,2045,2045,2045,56
|
|
20240705,141800,147586500,2055,2055,2055,2055,0
|
|
20240705,141700,147586500,2055,2055,2055,2055,486
|
|
20240705,141600,146587770,2055,2055,2055,2055,505
|
|
20240705,141500,145549995,2050,2050,2050,2050,501
|
|
20240705,141400,144522945,2050,2050,2050,2050,0
|
|
20240705,141300,144522945,2050,2050,2050,2050,1
|
|
20240705,141200,144520895,2050,2050,2050,2050,0
|
|
20240705,141100,144520895,2050,2050,2050,2050,0
|
|
20240705,141000,144520895,2050,2050,2050,2050,0
|
|
20240705,140900,144520895,2050,2050,2050,2050,0
|
|
20240705,140800,144520895,2050,2050,2050,2050,33
|
|
20240705,140700,144453245,2050,2050,2050,2050,20
|
|
20240705,140600,144412245,2050,2050,2050,2050,0
|
|
20240705,140500,144412245,2050,2050,2050,2050,0
|
|
20240705,140400,144412245,2050,2050,2050,2050,0
|
|
20240705,140300,144412245,2050,2050,2050,2050,0
|
|
20240705,140200,144412245,2050,2050,2050,2050,150
|
|
20240705,140100,144104745,2050,2050,2050,2050,275
|
|
20240705,140000,143540995,2050,2050,2050,2050,1499
|
|
20240705,135900,140468045,2045,2045,2045,2045,0
|
|
20240705,135800,140468045,2045,2045,2045,2045,0
|
|
20240705,135700,140468045,2045,2045,2045,2045,0
|
|
20240705,135600,140468045,2045,2045,2045,2045,0
|
|
20240705,135500,140468045,2045,2045,2045,2045,611
|
|
20240705,135400,139218550,2040,2040,2040,2040,0
|
|
20240705,135300,139218550,2040,2040,2040,2040,0
|
|
20240705,135200,139218550,2040,2040,2040,2040,50
|
|
20240705,135100,139116550,2040,2040,2040,2040,0
|
|
20240705,135000,139116550,2040,2040,2040,2040,0
|
|
20240705,134900,139116550,2040,2040,2040,2040,130
|
|
20240705,134800,138851350,2040,2040,2040,2040,0
|
|
20240705,134700,138851350,2040,2040,2040,2040,0
|
|
20240705,134600,138851350,2040,2040,2040,2040,0
|
|
20240705,134500,138851350,2040,2040,2040,2040,0
|
|
20240705,134400,138851350,2040,2040,2040,2040,36
|
|
20240705,134300,138777910,2040,2040,2040,2040,0
|
|
20240705,134200,138777910,2040,2040,2040,2040,60
|
|
20240705,134100,138655510,2045,2045,2045,2045,0
|
|
20240705,134000,138655510,2045,2045,2045,2045,1
|
|
20240705,133900,138653465,2045,2045,2045,2045,0
|
|
20240705,133800,138653465,2045,2045,2045,2045,0
|
|
20240705,133700,138653465,2045,2045,2045,2045,50
|
|
20240705,133600,138551215,2045,2045,2045,2045,0
|
|
20240705,133500,138551215,2045,2045,2045,2045,0
|
|
20240705,133400,138551215,2045,2045,2045,2045,0
|
|
20240705,133300,138551215,2045,2045,2045,2045,102
|
|
20240705,133200,138342625,2045,2045,2045,2045,0
|
|
20240705,133100,138342625,2045,2045,2045,2045,140
|
|
20240705,133000,138056325,2045,2045,2045,2045,674
|
|
20240705,132900,136677995,2045,2045,2045,2045,0
|
|
20240705,132800,136677995,2045,2045,2045,2045,500
|
|
20240705,132700,135655495,2045,2045,2045,2045,0
|
|
20240705,132600,135655495,2045,2045,2045,2045,0
|
|
20240705,132500,135655495,2045,2045,2045,2045,0
|
|
20240705,132400,135655495,2045,2045,2045,2045,0
|
|
20240705,132300,135655495,2045,2045,2045,2045,3
|
|
20240705,132200,135649360,2040,2040,2040,2040,0
|
|
20240705,132100,135649360,2040,2040,2040,2040,96
|
|
20240705,132000,135453520,2040,2040,2040,2040,0
|
|
20240705,131900,135453520,2040,2040,2040,2040,0
|
|
20240705,131800,135453520,2040,2040,2040,2040,15
|
|
20240705,131700,135422920,2040,2040,2040,2040,0
|
|
20240705,131600,135422920,2040,2040,2040,2040,0
|
|
20240705,131500,135422920,2040,2040,2040,2040,0
|
|
20240705,131400,135422920,2040,2040,2040,2040,0
|
|
20240705,131300,135422920,2040,2040,2040,2040,0
|
|
20240705,131200,135422920,2040,2040,2040,2040,0
|
|
20240705,131100,135422920,2040,2040,2040,2040,0
|
|
20240705,131000,135422920,2040,2040,2040,2040,10
|
|
20240705,130900,135402520,2040,2040,2040,2040,475
|
|
20240705,130800,134433520,2040,2040,2040,2040,0
|
|
20240705,130700,134433520,2040,2040,2040,2040,200
|
|
20240705,130600,134025520,2040,2040,2040,2040,50
|
|
20240705,130500,133923520,2040,2040,2040,2040,50
|
|
20240705,130400,133821520,2035,2035,2035,2035,0
|
|
20240705,130300,133821520,2035,2035,2035,2035,0
|
|
20240705,130200,133821520,2035,2035,2035,2035,0
|
|
20240705,130100,133821520,2035,2035,2035,2035,7000
|
|
20240705,130000,119576520,2035,2035,2035,2035,52
|
|
20240705,125900,119470700,2050,2050,2050,2050,10
|
|
20240705,125800,119450200,2050,2040,2050,2040,2501
|
|
20240705,125700,114334510,2040,2040,2040,2040,49
|
|
20240705,125600,114234550,2035,2035,2035,2035,0
|
|
20240705,125500,114234550,2035,2035,2035,2035,0
|
|
20240705,125400,114234550,2035,2035,2035,2035,0
|
|
20240705,125300,114234550,2035,2035,2035,2035,2
|
|
20240705,125200,114230480,2040,2040,2040,2040,0
|
|
20240705,125100,114230480,2040,2040,2040,2040,1
|
|
20240705,125000,114228440,2040,2035,2040,2035,270
|
|
20240705,124900,113677750,2035,2035,2035,2035,20
|
|
20240705,124800,113637050,2035,2035,2035,2035,20
|
|
20240705,124700,113596350,2035,2035,2035,2035,0
|
|
20240705,124600,113596350,2035,2035,2035,2035,0
|
|
20240705,124500,113596350,2035,2040,2040,2035,637
|
|
20240705,124400,112297055,2045,2045,2045,2045,25
|
|
20240705,124300,112245930,2045,2045,2045,2045,153
|
|
20240705,124200,111933045,2045,2045,2045,2045,0
|
|
20240705,124100,111933045,2045,2045,2045,2045,0
|
|
20240705,124000,111933045,2045,2045,2045,2045,400
|
|
20240705,123900,111115045,2045,2050,2050,2045,500
|
|
20240705,123800,110092515,2050,2050,2050,2050,0
|
|
20240705,123700,110092515,2050,2050,2050,2050,0
|
|
20240705,123600,110092515,2050,2050,2050,2050,0
|
|
20240705,123500,110092515,2050,2050,2050,2050,0
|
|
20240705,123400,110092515,2050,2050,2050,2050,0
|
|
20240705,123300,110092515,2050,2055,2055,2050,3700
|
|
20240705,123200,102491515,2055,2055,2055,2055,50
|
|
20240705,123100,102388765,2055,2055,2055,2055,1463
|
|
20240705,123000,99382300,2045,2045,2045,2045,586
|
|
20240705,122900,98183930,2055,2055,2055,2055,1
|
|
20240705,122800,98181875,2050,2050,2050,2050,0
|
|
20240705,122700,98181875,2050,2050,2050,2050,0
|
|
20240705,122600,98181875,2050,2050,2050,2050,742
|
|
20240705,122500,96660775,2055,2055,2055,2055,50
|
|
20240705,122400,96558025,2055,2055,2055,2055,0
|
|
20240705,122300,96558025,2055,2050,2055,2050,1861
|
|
20240705,122200,92742970,2050,2050,2050,2050,1400
|
|
20240705,122100,89872970,2045,2045,2045,2045,100
|
|
20240705,122000,89668470,2045,2045,2045,2045,0
|
|
20240705,121900,89668470,2045,2040,2045,2040,178
|
|
20240705,121800,89304950,2045,2045,2045,2045,300
|
|
20240705,121700,88691450,2045,2040,2045,2040,1160
|
|
20240705,121600,86324550,2040,2040,2040,2040,1
|
|
20240705,121500,86322510,2035,2035,2035,2035,0
|
|
20240705,121400,86322510,2035,2035,2035,2035,0
|
|
20240705,121300,86322510,2035,2035,2035,2035,151
|
|
20240705,121200,86015225,2035,2035,2035,2035,11
|
|
20240705,121100,85992840,2035,2035,2035,2035,0
|
|
20240705,121000,85992840,2035,2035,2035,2035,19
|
|
20240705,120900,85954175,2035,2035,2035,2035,8
|
|
20240705,120800,85937895,2035,2035,2035,2035,18
|
|
20240705,120700,85901265,2035,2035,2035,2035,0
|
|
20240705,120600,85901265,2035,2035,2035,2035,0
|
|
20240705,120500,85901265,2035,2035,2035,2035,0
|
|
20240705,120400,85901265,2035,2035,2035,2035,0
|
|
20240705,120300,85901265,2035,2035,2035,2035,36
|
|
20240705,120200,85828005,2040,2040,2040,2040,0
|
|
20240705,120100,85828005,2040,2040,2040,2040,0
|
|
20240705,120000,85828005,2040,2040,2040,2040,0
|
|
20240705,115900,85828005,2040,2040,2040,2040,0
|
|
20240705,115800,85828005,2040,2040,2040,2040,2
|
|
20240705,115700,85823925,2040,2040,2040,2040,0
|
|
20240705,115600,85823925,2040,2040,2040,2040,13
|
|
20240705,115500,85797405,2040,2040,2040,2040,0
|
|
20240705,115400,85797405,2040,2040,2040,2040,0
|
|
20240705,115300,85797405,2040,2040,2040,2040,0
|
|
20240705,115200,85797405,2040,2040,2040,2040,0
|
|
20240705,115100,85797405,2040,2040,2040,2040,0
|
|
20240705,115000,85797405,2040,2040,2040,2040,451
|
|
20240705,114900,84877365,2035,2035,2035,2035,0
|
|
20240705,114800,84877365,2035,2035,2035,2035,0
|
|
20240705,114700,84877365,2035,2035,2035,2035,0
|
|
20240705,114600,84877365,2035,2035,2035,2035,0
|
|
20240705,114500,84877365,2035,2035,2035,2035,0
|
|
20240705,114400,84877365,2035,2035,2035,2035,0
|
|
20240705,114300,84877365,2035,2035,2035,2035,0
|
|
20240705,114200,84877365,2035,2035,2035,2035,0
|
|
20240705,114100,84877365,2035,2035,2035,2035,187
|
|
20240705,114000,84496820,2040,2040,2040,2040,1
|
|
20240705,113900,84494780,2040,2040,2040,2040,1
|
|
20240705,113800,84492740,2040,2040,2040,2040,198
|
|
20240705,113700,84088820,2040,2040,2040,2040,0
|
|
20240705,113600,84088820,2040,2040,2040,2040,0
|
|
20240705,113500,84088820,2040,2040,2040,2040,0
|
|
20240705,113400,84088820,2040,2040,2040,2040,0
|
|
20240705,113300,84088820,2040,2040,2040,2040,0
|
|
20240705,113200,84088820,2040,2040,2040,2040,0
|
|
20240705,113100,84088820,2040,2040,2040,2040,0
|
|
20240705,113000,84088820,2040,2040,2040,2040,18
|
|
20240705,112900,84052100,2040,2040,2040,2040,0
|
|
20240705,112800,84052100,2040,2040,2040,2040,0
|
|
20240705,112700,84052100,2040,2040,2040,2040,0
|
|
20240705,112600,84052100,2040,2040,2040,2040,0
|
|
20240705,112500,84052100,2040,2040,2040,2040,0
|
|
20240705,112400,84052100,2040,2035,2040,2035,3182
|
|
20240705,112300,77575635,2035,2035,2035,2035,0
|
|
20240705,112200,77575635,2035,2035,2035,2035,0
|
|
20240705,112100,77575635,2035,2035,2035,2035,0
|
|
20240705,112000,77575635,2035,2035,2035,2035,98
|
|
20240705,111900,77376205,2030,2030,2030,2030,0
|
|
20240705,111800,77376205,2030,2030,2030,2030,6
|
|
20240705,111700,77364025,2030,2030,2030,2030,0
|
|
20240705,111600,77364025,2030,2030,2030,2030,0
|
|
20240705,111500,77364025,2030,2030,2030,2030,1
|
|
20240705,111400,77361995,2035,2035,2035,2035,1
|
|
20240705,111300,77359960,2035,2035,2035,2035,506
|
|
20240705,111200,76330250,2035,2035,2035,2035,33
|
|
20240705,111100,76263095,2030,2030,2030,2030,0
|
|
20240705,111000,76263095,2030,2035,2035,2030,372
|
|
20240705,110900,75506270,2035,2035,2035,2035,0
|
|
20240705,110800,75506270,2035,2035,2035,2035,40
|
|
20240705,110700,75424870,2035,2035,2035,2035,1
|
|
20240705,110600,75422835,2030,2030,2030,2030,0
|
|
20240705,110500,75422835,2030,2030,2030,2030,300
|
|
20240705,110400,74813835,2035,2035,2035,2035,1
|
|
20240705,110300,74811800,2035,2035,2035,2035,0
|
|
20240705,110200,74811800,2035,2035,2035,2035,3
|
|
20240705,110100,74805695,2035,2035,2035,2035,0
|
|
20240705,110000,74805695,2035,2035,2035,2035,10
|
|
20240705,105900,74785345,2035,2035,2035,2035,0
|
|
20240705,105800,74785345,2035,2035,2035,2035,0
|
|
20240705,105700,74785345,2035,2035,2035,2035,0
|
|
20240705,105600,74785345,2035,2035,2035,2035,1
|
|
20240705,105500,74783310,2030,2030,2030,2030,1
|
|
20240705,105400,74781280,2030,2030,2030,2030,0
|
|
20240705,105300,74781280,2030,2030,2030,2030,0
|
|
20240705,105200,74781280,2030,2030,2030,2030,0
|
|
20240705,105100,74781280,2030,2030,2030,2030,329
|
|
20240705,105000,74113410,2035,2035,2035,2035,0
|
|
20240705,104900,74113410,2035,2035,2035,2035,1154
|
|
20240705,104800,71765020,2035,2035,2035,2035,0
|
|
20240705,104700,71765020,2035,2035,2035,2035,0
|
|
20240705,104600,71765020,2035,2035,2035,2035,3
|
|
20240705,104500,71758915,2035,2035,2035,2035,0
|
|
20240705,104400,71758915,2035,2035,2035,2035,3
|
|
20240705,104300,71752810,2030,2030,2030,2030,0
|
|
20240705,104200,71752810,2030,2030,2030,2030,0
|
|
20240705,104100,71752810,2030,2030,2030,2030,27
|
|
20240705,104000,71698000,2025,2025,2025,2025,0
|
|
20240705,103900,71698000,2025,2030,2030,2025,861
|
|
20240705,103800,69950350,2035,2035,2035,2035,0
|
|
20240705,103700,69950350,2035,2035,2035,2035,0
|
|
20240705,103600,69950350,2035,2035,2035,2035,0
|
|
20240705,103500,69950350,2035,2035,2035,2035,0
|
|
20240705,103400,69950350,2035,2035,2035,2035,1
|
|
20240705,103300,69948315,2030,2030,2030,2030,0
|
|
20240705,103200,69948315,2030,2030,2030,2030,1
|
|
20240705,103100,69946285,2030,2030,2030,2030,36
|
|
20240705,103000,69873205,2035,2035,2035,2035,0
|
|
20240705,102900,69873205,2035,2035,2035,2035,0
|
|
20240705,102800,69873205,2035,2035,2035,2035,52
|
|
20240705,102700,69767385,2035,2035,2035,2035,640
|
|
20240705,102600,68464985,2040,2040,2040,2040,0
|
|
20240705,102500,68464985,2040,2040,2040,2040,0
|
|
20240705,102400,68464985,2040,2040,2040,2040,1
|
|
20240705,102300,68462945,2035,2035,2035,2035,36
|
|
20240705,102200,68389685,2035,2035,2035,2035,0
|
|
20240705,102100,68389685,2035,2035,2035,2035,0
|
|
20240705,102000,68389685,2035,2035,2035,2035,1
|
|
20240705,101900,68387650,2030,2030,2030,2030,750
|
|
20240705,101800,66865150,2040,2040,2040,2040,6
|
|
20240705,101700,66852910,2040,2040,2040,2040,1
|
|
20240705,101600,66850870,2030,2030,2030,2030,36
|
|
20240705,101500,66777790,2035,2035,2035,2035,0
|
|
20240705,101400,66777790,2035,2035,2035,2035,200
|
|
20240705,101300,66370790,2035,2035,2035,2035,4
|
|
20240705,101200,66362650,2035,2035,2035,2035,0
|
|
20240705,101100,66362650,2035,2035,2035,2035,0
|
|
20240705,101000,66362650,2035,2035,2035,2035,601
|
|
20240705,100900,65139615,2030,2030,2030,2030,0
|
|
20240705,100800,65139615,2030,2030,2030,2030,0
|
|
20240705,100700,65139615,2030,2035,2035,2030,337
|
|
20240705,100600,64454000,2040,2040,2040,2040,0
|
|
20240705,100500,64454000,2040,2040,2040,2040,0
|
|
20240705,100400,64454000,2040,2040,2040,2040,76
|
|
20240705,100300,64298960,2040,2040,2040,2040,0
|
|
20240705,100200,64298960,2040,2035,2040,2035,38
|
|
20240705,100100,64221620,2040,2040,2040,2040,0
|
|
20240705,100000,64221620,2040,2040,2040,2040,12
|
|
20240705,095900,64197140,2040,2040,2040,2040,2
|
|
20240705,095800,64193060,2035,2035,2035,2035,0
|
|
20240705,095700,64193060,2035,2040,2040,2035,4
|
|
20240705,095600,64184905,2035,2040,2040,2035,43
|
|
20240705,095500,64097380,2040,2040,2040,2040,30
|
|
20240705,095400,64036180,2040,2040,2040,2040,10
|
|
20240705,095300,64015780,2040,2040,2040,2040,114
|
|
20240705,095200,63783220,2040,2040,2040,2040,300
|
|
20240705,095100,63171220,2040,2040,2040,2040,36
|
|
20240705,095000,63097780,2040,2040,2040,2040,0
|
|
20240705,094900,63097780,2040,2040,2040,2040,1342
|
|
20240705,094800,60360100,2040,2040,2040,2040,105
|
|
20240705,094700,60145900,2045,2045,2045,2045,980
|
|
20240705,094600,58141800,2040,2040,2040,2040,271
|
|
20240705,094500,57588960,2040,2040,2040,2040,89
|
|
20240705,094400,57407400,2045,2045,2045,2045,576
|
|
20240705,094300,56229480,2045,2045,2045,2045,5
|
|
20240705,094200,56219255,2045,2045,2045,2045,1150
|
|
20240705,094100,53867505,2045,2045,2045,2045,700
|
|
20240705,094000,52436005,2045,2045,2045,2045,497
|
|
20240705,093900,51419640,2045,2045,2045,2045,1001
|
|
20240705,093800,49372595,2055,2055,2055,2055,10
|
|
20240705,093700,49352045,2055,2055,2055,2055,100
|
|
20240705,093600,49146545,2055,2055,2055,2055,0
|
|
20240705,093500,49146545,2055,2050,2055,2050,72
|
|
20240705,093400,48998845,2050,2050,2050,2050,100
|
|
20240705,093300,48793845,2055,2055,2055,2045,579
|
|
20240705,093200,47609000,2055,2035,2055,2035,12284
|
|
20240705,093100,22438220,2035,2035,2035,2035,263
|
|
20240705,093000,21903015,2035,2035,2035,2035,11
|
|
20240705,092900,21880630,2035,2035,2035,2035,4
|
|
20240705,092800,21872490,2035,2035,2035,2035,0
|
|
20240705,092700,21872490,2035,2035,2035,2035,1564
|
|
20240705,092600,18689750,2035,2035,2035,2035,0
|
|
20240705,092500,18689750,2035,2035,2035,2035,0
|
|
20240705,092400,18689750,2035,2035,2035,2035,0
|
|
20240705,092300,18689750,2035,2035,2035,2035,76
|
|
20240705,092200,18535090,2030,2030,2030,2030,100
|
|
20240705,092100,18332090,2030,2030,2030,2030,1
|
|
20240705,092000,18330060,2030,2030,2030,2030,1093
|
|
20240705,091900,16111270,2030,2030,2030,2030,0
|
|
20240705,091800,16111270,2030,2030,2030,2030,2
|
|
20240705,091700,16107210,2030,2030,2030,2030,960
|
|
20240705,091600,14158410,2020,2025,2025,2020,800
|
|
20240705,091500,12539405,2030,2030,2030,2030,0
|
|
20240705,091400,12539405,2030,2030,2030,2030,0
|
|
20240705,091300,12539405,2030,2030,2030,2030,0
|
|
20240705,091200,12539405,2030,2030,2030,2030,0
|
|
20240705,091100,12539405,2030,2030,2030,2030,0
|
|
20240705,091000,12539405,2030,2030,2030,2030,0
|
|
20240705,090900,12539405,2030,2025,2030,2025,491
|
|
20240705,090800,11542925,2025,2025,2030,2025,2004
|
|
20240705,090700,7484485,2025,2020,2025,2020,1250
|
|
20240705,090600,4958215,2020,2020,2020,2020,100
|
|
20240705,090500,4756215,2025,2025,2025,2025,0
|
|
20240705,090400,4756215,2025,2025,2025,2025,0
|
|
20240705,090300,4756215,2025,2025,2025,2025,1
|
|
20240705,090200,4754190,2025,2025,2025,2025,1
|
|
20240705,090100,4752165,2015,2015,2015,2015,0
|
|
20240705,090000,4752165,2015,2010,2015,2010,2364
|