653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195000,344063475,2095,2095,2095,2095,8362
|
|
20240708,194900,344063475,2095,2095,2095,2095,0
|
|
20240708,194800,344063475,2095,2095,2095,2095,0
|
|
20240708,194700,344063475,2095,2095,2095,2095,0
|
|
20240708,194600,344063475,2095,2095,2095,2095,0
|
|
20240708,194500,344063475,2095,2095,2095,2095,0
|
|
20240708,194400,344063475,2095,2095,2095,2095,0
|
|
20240708,194300,344063475,2095,2095,2095,2095,0
|
|
20240708,194200,344063475,2095,2095,2095,2095,0
|
|
20240708,194100,344063475,2095,2095,2095,2095,0
|
|
20240708,194000,344063475,2095,2095,2095,2095,0
|
|
20240708,193900,344063475,2095,2095,2095,2095,0
|
|
20240708,193800,344063475,2095,2095,2095,2095,0
|
|
20240708,193700,344063475,2095,2095,2095,2095,0
|
|
20240708,193600,344063475,2095,2095,2095,2095,0
|
|
20240708,193500,344063475,2095,2095,2095,2095,0
|
|
20240708,193400,344063475,2095,2095,2095,2095,0
|
|
20240708,193300,344063475,2095,2095,2095,2095,0
|
|
20240708,193200,344063475,2095,2095,2095,2095,0
|
|
20240708,193100,344063475,2095,2095,2095,2095,0
|
|
20240708,193000,344063475,2095,2095,2095,2095,0
|
|
20240708,192900,344063475,2095,2095,2095,2095,0
|
|
20240708,192800,344063475,2095,2095,2095,2095,0
|
|
20240708,192700,344063475,2095,2095,2095,2095,0
|
|
20240708,192600,344063475,2095,2095,2095,2095,0
|
|
20240708,192500,344063475,2095,2095,2095,2095,0
|
|
20240708,192400,344063475,2095,2095,2095,2095,0
|
|
20240708,192300,344063475,2095,2095,2095,2095,0
|
|
20240708,192200,344063475,2095,2095,2095,2095,0
|
|
20240708,192100,344063475,2095,2095,2095,2095,0
|
|
20240708,192000,344063475,2095,2095,2095,2095,8362
|
|
20240708,191900,344063475,2095,2095,2095,2095,0
|
|
20240708,191800,344063475,2095,2095,2095,2095,0
|
|
20240708,191700,344063475,2095,2095,2095,2095,0
|
|
20240708,191600,344063475,2095,2095,2095,2095,0
|
|
20240708,191500,344063475,2095,2095,2095,2095,0
|
|
20240708,191400,344063475,2095,2095,2095,2095,0
|
|
20240708,191300,344063475,2095,2095,2095,2095,0
|
|
20240708,191200,344063475,2095,2095,2095,2095,0
|
|
20240708,191100,344063475,2095,2095,2095,2095,0
|
|
20240708,191000,344063475,2095,2095,2095,2095,0
|
|
20240708,190900,344063475,2095,2095,2095,2095,0
|
|
20240708,190800,344063475,2095,2095,2095,2095,0
|
|
20240708,190700,344063475,2095,2095,2095,2095,0
|
|
20240708,190600,344063475,2095,2095,2095,2095,0
|
|
20240708,190500,344063475,2095,2095,2095,2095,0
|
|
20240708,190400,344063475,2095,2095,2095,2095,0
|
|
20240708,190300,344063475,2095,2095,2095,2095,0
|
|
20240708,190200,344063475,2095,2095,2095,2095,0
|
|
20240708,190100,344063475,2095,2095,2095,2095,0
|
|
20240708,190000,344063475,2095,2095,2095,2095,0
|
|
20240708,185900,344063475,2095,2095,2095,2095,0
|
|
20240708,185800,344063475,2095,2095,2095,2095,0
|
|
20240708,185700,344063475,2095,2095,2095,2095,0
|
|
20240708,185600,344063475,2095,2095,2095,2095,0
|
|
20240708,185500,344063475,2095,2095,2095,2095,0
|
|
20240708,185400,344063475,2095,2095,2095,2095,0
|
|
20240708,185300,344063475,2095,2095,2095,2095,0
|
|
20240708,185200,344063475,2095,2095,2095,2095,0
|
|
20240708,185100,344063475,2095,2095,2095,2095,0
|
|
20240708,185000,344063475,2095,2095,2095,2095,8362
|
|
20240708,184900,344063475,2095,2095,2095,2095,0
|
|
20240708,184800,344063475,2095,2095,2095,2095,0
|
|
20240708,184700,344063475,2095,2095,2095,2095,0
|
|
20240708,184600,344063475,2095,2095,2095,2095,0
|
|
20240708,184500,344063475,2095,2095,2095,2095,0
|
|
20240708,184400,344063475,2095,2095,2095,2095,0
|
|
20240708,184300,344063475,2095,2095,2095,2095,0
|
|
20240708,184200,344063475,2095,2095,2095,2095,0
|
|
20240708,184100,344063475,2095,2095,2095,2095,0
|
|
20240708,184000,344063475,2095,2095,2095,2095,0
|
|
20240708,183900,344063475,2095,2095,2095,2095,0
|
|
20240708,183800,344063475,2095,2095,2095,2095,0
|
|
20240708,183700,344063475,2095,2095,2095,2095,0
|
|
20240708,183600,344063475,2095,2095,2095,2095,0
|
|
20240708,183500,344063475,2095,2095,2095,2095,0
|
|
20240708,183400,344063475,2095,2095,2095,2095,0
|
|
20240708,183300,344063475,2095,2095,2095,2095,0
|
|
20240708,183200,344063475,2095,2095,2095,2095,0
|
|
20240708,183100,344063475,2095,2095,2095,2095,0
|
|
20240708,183000,344063475,2095,2095,2095,2095,0
|
|
20240708,182900,344063475,2095,2095,2095,2095,0
|
|
20240708,182800,344063475,2095,2095,2095,2095,0
|
|
20240708,182700,344063475,2095,2095,2095,2095,0
|
|
20240708,182600,344063475,2095,2095,2095,2095,0
|
|
20240708,182500,344063475,2095,2095,2095,2095,0
|
|
20240708,182400,344063475,2095,2095,2095,2095,0
|
|
20240708,182300,344063475,2095,2095,2095,2095,0
|
|
20240708,182200,344063475,2095,2095,2095,2095,0
|
|
20240708,182100,344063475,2095,2095,2095,2095,0
|
|
20240708,182000,344063475,2095,2095,2095,2095,8362
|
|
20240708,181900,344063475,2095,2095,2095,2095,0
|
|
20240708,181800,344063475,2095,2095,2095,2095,0
|
|
20240708,181700,344063475,2095,2095,2095,2095,0
|
|
20240708,181600,344063475,2095,2095,2095,2095,0
|
|
20240708,181500,344063475,2095,2095,2095,2095,0
|
|
20240708,181400,344063475,2095,2095,2095,2095,0
|
|
20240708,181300,344063475,2095,2095,2095,2095,0
|
|
20240708,181200,344063475,2095,2095,2095,2095,0
|
|
20240708,181100,344063475,2095,2095,2095,2095,0
|
|
20240708,181000,344063475,2095,2095,2095,2095,0
|
|
20240708,180900,344063475,2095,2095,2095,2095,0
|
|
20240708,180800,344063475,2095,2095,2095,2095,0
|
|
20240708,180700,344063475,2095,2095,2095,2095,0
|
|
20240708,180600,344063475,2095,2095,2095,2095,0
|
|
20240708,180500,344063475,2095,2095,2095,2095,0
|
|
20240708,180400,344063475,2095,2095,2095,2095,0
|
|
20240708,180300,344063475,2095,2095,2095,2095,0
|
|
20240708,180200,344063475,2095,2095,2095,2095,0
|
|
20240708,180100,344063475,2095,2095,2095,2095,0
|
|
20240708,180000,344063475,2095,2095,2095,2095,0
|
|
20240708,175900,344063475,2095,2095,2095,2095,0
|
|
20240708,175800,344063475,2095,2095,2095,2095,0
|
|
20240708,175700,344063475,2095,2095,2095,2095,0
|
|
20240708,175600,344063475,2095,2095,2095,2095,0
|
|
20240708,175500,344063475,2095,2095,2095,2095,0
|
|
20240708,175400,344063475,2095,2095,2095,2095,0
|
|
20240708,175300,344063475,2095,2095,2095,2095,0
|
|
20240708,175200,344063475,2095,2095,2095,2095,0
|
|
20240708,175100,344063475,2095,2095,2095,2095,0
|
|
20240708,175000,344063475,2095,2095,2095,2095,8362
|
|
20240708,174900,344063475,2095,2095,2095,2095,0
|
|
20240708,174800,344063475,2095,2095,2095,2095,0
|
|
20240708,174700,344063475,2095,2095,2095,2095,0
|
|
20240708,174600,344063475,2095,2095,2095,2095,0
|
|
20240708,174500,344063475,2095,2095,2095,2095,0
|
|
20240708,174400,344063475,2095,2095,2095,2095,0
|
|
20240708,174300,344063475,2095,2095,2095,2095,0
|
|
20240708,174200,344063475,2095,2095,2095,2095,0
|
|
20240708,174100,344063475,2095,2095,2095,2095,0
|
|
20240708,174000,344063475,2095,2095,2095,2095,0
|
|
20240708,173900,344063475,2095,2095,2095,2095,0
|
|
20240708,173800,344063475,2095,2095,2095,2095,0
|
|
20240708,173700,344063475,2095,2095,2095,2095,0
|
|
20240708,173600,344063475,2095,2095,2095,2095,0
|
|
20240708,173500,344063475,2095,2095,2095,2095,0
|
|
20240708,173400,344063475,2095,2095,2095,2095,0
|
|
20240708,173300,344063475,2095,2095,2095,2095,0
|
|
20240708,173200,344063475,2095,2095,2095,2095,0
|
|
20240708,173100,344063475,2095,2095,2095,2095,0
|
|
20240708,173000,344063475,2095,2095,2095,2095,0
|
|
20240708,172900,344063475,2095,2095,2095,2095,0
|
|
20240708,172800,344063475,2095,2095,2095,2095,0
|
|
20240708,172700,344063475,2095,2095,2095,2095,0
|
|
20240708,172600,344063475,2095,2095,2095,2095,0
|
|
20240708,172500,344063475,2095,2095,2095,2095,0
|
|
20240708,172400,344063475,2095,2095,2095,2095,0
|
|
20240708,172300,344063475,2095,2095,2095,2095,0
|
|
20240708,172200,344063475,2095,2095,2095,2095,0
|
|
20240708,172100,344063475,2095,2095,2095,2095,0
|
|
20240708,172000,344063475,2095,2095,2095,2095,8362
|
|
20240708,171900,344063475,2095,2095,2095,2095,0
|
|
20240708,171800,344063475,2095,2095,2095,2095,0
|
|
20240708,171700,344063475,2095,2095,2095,2095,0
|
|
20240708,171600,344063475,2095,2095,2095,2095,0
|
|
20240708,171500,344063475,2095,2095,2095,2095,0
|
|
20240708,171400,344063475,2095,2095,2095,2095,0
|
|
20240708,171300,344063475,2095,2095,2095,2095,0
|
|
20240708,171200,344063475,2095,2095,2095,2095,0
|
|
20240708,171100,344063475,2095,2095,2095,2095,0
|
|
20240708,171000,344063475,2095,2095,2095,2095,0
|
|
20240708,170900,344063475,2095,2095,2095,2095,0
|
|
20240708,170800,344063475,2095,2095,2095,2095,0
|
|
20240708,170700,344063475,2095,2095,2095,2095,0
|
|
20240708,170600,344063475,2095,2095,2095,2095,0
|
|
20240708,170500,344063475,2095,2095,2095,2095,0
|
|
20240708,170400,344063475,2095,2095,2095,2095,0
|
|
20240708,170300,344063475,2095,2095,2095,2095,0
|
|
20240708,170200,344063475,2095,2095,2095,2095,0
|
|
20240708,170100,344063475,2095,2095,2095,2095,0
|
|
20240708,170000,344063475,2095,2095,2095,2095,0
|
|
20240708,165900,344063475,2095,2095,2095,2095,0
|
|
20240708,165800,344063475,2095,2095,2095,2095,0
|
|
20240708,165700,344063475,2095,2095,2095,2095,0
|
|
20240708,165600,344063475,2095,2095,2095,2095,0
|
|
20240708,165500,344063475,2095,2095,2095,2095,0
|
|
20240708,165400,344063475,2095,2095,2095,2095,0
|
|
20240708,165300,344063475,2095,2095,2095,2095,0
|
|
20240708,165200,344063475,2095,2095,2095,2095,0
|
|
20240708,165100,344063475,2095,2095,2095,2095,0
|
|
20240708,165000,344063475,2095,2095,2095,2095,8362
|
|
20240708,164900,344063475,2095,2095,2095,2095,0
|
|
20240708,164800,344063475,2095,2095,2095,2095,0
|
|
20240708,164700,344063475,2095,2095,2095,2095,0
|
|
20240708,164600,344063475,2095,2095,2095,2095,0
|
|
20240708,164500,344063475,2095,2095,2095,2095,0
|
|
20240708,164400,344063475,2095,2095,2095,2095,0
|
|
20240708,164300,344063475,2095,2095,2095,2095,0
|
|
20240708,164200,344063475,2095,2095,2095,2095,0
|
|
20240708,164100,344063475,2095,2095,2095,2095,0
|
|
20240708,164000,344063475,2095,2095,2095,2095,0
|
|
20240708,163900,344063475,2095,2095,2095,2095,0
|
|
20240708,163800,344063475,2095,2095,2095,2095,0
|
|
20240708,163700,344063475,2095,2095,2095,2095,0
|
|
20240708,163600,344063475,2095,2095,2095,2095,0
|
|
20240708,163500,344063475,2095,2095,2095,2095,0
|
|
20240708,163400,344063475,2095,2095,2095,2095,0
|
|
20240708,163300,344063475,2095,2095,2095,2095,0
|
|
20240708,163200,344063475,2095,2095,2095,2095,0
|
|
20240708,163100,344063475,2095,2095,2095,2095,0
|
|
20240708,163000,344063475,2095,2095,2095,2095,0
|
|
20240708,162900,344063475,2095,2095,2095,2095,0
|
|
20240708,162800,344063475,2095,2095,2095,2095,0
|
|
20240708,162700,344063475,2095,2095,2095,2095,0
|
|
20240708,162600,344063475,2095,2095,2095,2095,0
|
|
20240708,162500,344063475,2095,2095,2095,2095,0
|
|
20240708,162400,344063475,2095,2095,2095,2095,0
|
|
20240708,162300,344063475,2095,2095,2095,2095,0
|
|
20240708,162200,344063475,2095,2095,2095,2095,0
|
|
20240708,162100,344063475,2095,2095,2095,2095,0
|
|
20240708,162000,344063475,2095,2095,2095,2095,8362
|
|
20240708,161900,344063475,2095,2095,2095,2095,0
|
|
20240708,161800,344063475,2095,2095,2095,2095,0
|
|
20240708,161700,344063475,2095,2095,2095,2095,0
|
|
20240708,161600,344063475,2095,2095,2095,2095,0
|
|
20240708,161500,344063475,2095,2095,2095,2095,0
|
|
20240708,161400,344063475,2095,2095,2095,2095,0
|
|
20240708,161300,344063475,2095,2095,2095,2095,0
|
|
20240708,161200,344063475,2095,2095,2095,2095,0
|
|
20240708,161100,344063475,2095,2095,2095,2095,0
|
|
20240708,161000,344063475,2095,2095,2095,2095,0
|
|
20240708,160900,344063475,2095,2095,2095,2095,0
|
|
20240708,160800,344063475,2095,2095,2095,2095,0
|
|
20240708,160700,344063475,2095,2095,2095,2095,0
|
|
20240708,160600,344063475,2095,2095,2095,2095,0
|
|
20240708,160500,344063475,2095,2095,2095,2095,0
|
|
20240708,160400,344063475,2095,2095,2095,2095,0
|
|
20240708,160300,344063475,2095,2095,2095,2095,0
|
|
20240708,160200,344063475,2095,2095,2095,2095,0
|
|
20240708,160100,344063475,2095,2095,2095,2095,0
|
|
20240708,160000,344063475,2095,2095,2095,2095,0
|
|
20240708,155900,344063475,2095,2095,2095,2095,0
|
|
20240708,155800,344063475,2095,2095,2095,2095,0
|
|
20240708,155700,344063475,2095,2095,2095,2095,0
|
|
20240708,155600,344063475,2095,2095,2095,2095,0
|
|
20240708,155500,344063475,2095,2095,2095,2095,0
|
|
20240708,155400,344063475,2095,2095,2095,2095,0
|
|
20240708,155300,344063475,2095,2095,2095,2095,0
|
|
20240708,155200,344063475,2095,2095,2095,2095,0
|
|
20240708,155100,344063475,2095,2095,2095,2095,0
|
|
20240708,155000,344063475,2095,2095,2095,2095,8362
|
|
20240708,154900,344063475,2095,2095,2095,2095,0
|
|
20240708,154800,344063475,2095,2095,2095,2095,0
|
|
20240708,154700,344063475,2095,2095,2095,2095,0
|
|
20240708,154600,344063475,2095,2095,2095,2095,0
|
|
20240708,154500,344063475,2095,2095,2095,2095,0
|
|
20240708,154400,344063475,2095,2095,2095,2095,0
|
|
20240708,154300,344063475,2095,2095,2095,2095,0
|
|
20240708,154200,344063475,2095,2095,2095,2095,0
|
|
20240708,154100,344063475,2095,2095,2095,2095,0
|
|
20240708,154000,344063475,2095,2095,2095,2095,0
|
|
20240708,153900,344063475,2095,2095,2095,2095,0
|
|
20240708,153800,344063475,2095,2095,2095,2095,0
|
|
20240708,153700,344063475,2095,2095,2095,2095,0
|
|
20240708,153600,344063475,2095,2095,2095,2095,0
|
|
20240708,153500,344063475,2095,2095,2095,2095,0
|
|
20240708,153400,344063475,2095,2095,2095,2095,0
|
|
20240708,153300,344063475,2095,2095,2095,2095,0
|
|
20240708,153200,344063475,2095,2095,2095,2095,0
|
|
20240708,153100,344063475,2095,2095,2095,2095,0
|
|
20240708,153000,344063475,2095,2095,2095,2095,8362
|
|
20240708,152900,326545085,2085,2085,2085,2085,0
|
|
20240708,152800,326545085,2085,2085,2085,2085,0
|
|
20240708,152700,326545085,2085,2085,2085,2085,0
|
|
20240708,152600,326545085,2085,2085,2085,2085,0
|
|
20240708,152500,326545085,2085,2085,2085,2085,0
|
|
20240708,152400,326545085,2085,2085,2085,2085,0
|
|
20240708,152300,326545085,2085,2085,2085,2085,0
|
|
20240708,152200,326545085,2085,2085,2085,2085,0
|
|
20240708,152100,326545085,2085,2085,2085,2085,0
|
|
20240708,152000,326545085,2085,2085,2085,2085,0
|
|
20240708,151900,326545085,2085,2085,2085,2085,199
|
|
20240708,151800,326130170,2085,2080,2085,2080,201
|
|
20240708,151700,325712085,2080,2080,2080,2080,60
|
|
20240708,151600,325587285,2085,2085,2085,2085,286
|
|
20240708,151500,324990975,2085,2085,2085,2085,1
|
|
20240708,151400,324988890,2085,2090,2090,2085,201
|
|
20240708,151300,324568805,2090,2085,2090,2085,933
|
|
20240708,151200,322623120,2085,2085,2085,2085,30
|
|
20240708,151100,322560570,2085,2085,2085,2085,1200
|
|
20240708,151000,320058570,2090,2085,2090,2085,666
|
|
20240708,150900,318669500,2090,2090,2090,2090,42
|
|
20240708,150800,318581720,2090,2090,2090,2085,1015
|
|
20240708,150700,316465370,2085,2080,2085,2080,9144
|
|
20240708,150600,297445285,2080,2080,2080,2080,0
|
|
20240708,150500,297445285,2080,2080,2080,2080,0
|
|
20240708,150400,297445285,2080,2085,2085,2080,205
|
|
20240708,150300,297018860,2085,2085,2085,2085,49
|
|
20240708,150200,296916695,2085,2085,2085,2085,57
|
|
20240708,150100,296797850,2085,2085,2085,2085,0
|
|
20240708,150000,296797850,2085,2085,2085,2085,0
|
|
20240708,145900,296797850,2085,2085,2085,2085,0
|
|
20240708,145800,296797850,2085,2085,2085,2085,0
|
|
20240708,145700,296797850,2085,2085,2085,2085,201
|
|
20240708,145600,296378765,2080,2080,2080,2080,0
|
|
20240708,145500,296378765,2080,2080,2080,2080,397
|
|
20240708,145400,295553005,2085,2085,2085,2085,2
|
|
20240708,145300,295548835,2085,2085,2085,2085,0
|
|
20240708,145200,295548835,2085,2085,2085,2085,0
|
|
20240708,145100,295548835,2085,2085,2085,2085,102
|
|
20240708,145000,295336165,2085,2085,2085,2085,563
|
|
20240708,144900,294162310,2085,2085,2085,2085,1000
|
|
20240708,144800,292077310,2090,2085,2090,2080,6578
|
|
20240708,144700,278362385,2085,2085,2085,2085,1
|
|
20240708,144600,278360300,2090,2090,2090,2090,658
|
|
20240708,144500,276985080,2090,2090,2090,2090,288
|
|
20240708,144400,276383160,2090,2085,2090,2085,400
|
|
20240708,144300,275548400,2090,2090,2090,2090,138
|
|
20240708,144200,275259980,2090,2090,2090,2090,50
|
|
20240708,144100,275155480,2095,2090,2095,2090,1834
|
|
20240708,144000,271322415,2090,2090,2090,2090,500
|
|
20240708,143900,270277415,2090,2090,2090,2090,188
|
|
20240708,143800,269884495,2085,2085,2085,2085,22
|
|
20240708,143700,269838625,2090,2090,2090,2090,0
|
|
20240708,143600,269838625,2090,2090,2090,2090,100
|
|
20240708,143500,269629625,2090,2090,2090,2090,1979
|
|
20240708,143400,265493515,2090,2090,2090,2090,800
|
|
20240708,143300,263821515,2090,2085,2090,2085,5957
|
|
20240708,143200,251399255,2080,2080,2080,2080,0
|
|
20240708,143100,251399255,2080,2080,2080,2080,0
|
|
20240708,143000,251399255,2080,2080,2080,2080,0
|
|
20240708,142900,251399255,2080,2080,2080,2080,60
|
|
20240708,142800,251274455,2080,2080,2080,2080,500
|
|
20240708,142700,250234455,2085,2085,2085,2085,1
|
|
20240708,142600,250232370,2080,2080,2080,2080,3185
|
|
20240708,142500,243607570,2080,2080,2080,2080,1
|
|
20240708,142400,243605490,2080,2080,2080,2080,25
|
|
20240708,142300,243553490,2075,2075,2075,2075,500
|
|
20240708,142200,242515990,2080,2080,2080,2080,347
|
|
20240708,142100,241794230,2080,2080,2080,2080,10
|
|
20240708,142000,241773430,2080,2080,2080,2080,6
|
|
20240708,141900,241760950,2080,2080,2080,2080,5
|
|
20240708,141800,241750550,2080,2080,2080,2080,1
|
|
20240708,141700,241748470,2075,2075,2075,2075,100
|
|
20240708,141600,241540970,2075,2075,2075,2075,120
|
|
20240708,141500,241291970,2075,2075,2075,2075,0
|
|
20240708,141400,241291970,2075,2075,2075,2075,0
|
|
20240708,141300,241291970,2075,2075,2075,2075,0
|
|
20240708,141200,241291970,2075,2075,2075,2075,0
|
|
20240708,141100,241291970,2075,2075,2075,2075,28
|
|
20240708,141000,241233870,2075,2075,2075,2075,0
|
|
20240708,140900,241233870,2075,2075,2075,2075,0
|
|
20240708,140800,241233870,2075,2080,2080,2075,34
|
|
20240708,140700,241163315,2075,2075,2075,2075,0
|
|
20240708,140600,241163315,2075,2075,2075,2075,0
|
|
20240708,140500,241163315,2075,2075,2075,2075,0
|
|
20240708,140400,241163315,2075,2075,2075,2075,114
|
|
20240708,140300,240926765,2075,2075,2075,2075,0
|
|
20240708,140200,240926765,2075,2075,2075,2075,0
|
|
20240708,140100,240926765,2075,2075,2075,2075,0
|
|
20240708,140000,240926765,2075,2075,2075,2075,0
|
|
20240708,135900,240926765,2075,2075,2075,2075,0
|
|
20240708,135800,240926765,2075,2075,2075,2075,0
|
|
20240708,135700,240926765,2075,2075,2075,2075,1020
|
|
20240708,135600,238810265,2075,2075,2075,2075,0
|
|
20240708,135500,238810265,2075,2075,2075,2075,1
|
|
20240708,135400,238808190,2075,2075,2075,2075,0
|
|
20240708,135300,238808190,2075,2075,2075,2075,0
|
|
20240708,135200,238808190,2075,2075,2075,2075,0
|
|
20240708,135100,238808190,2075,2075,2075,2075,1000
|
|
20240708,135000,236733190,2080,2080,2080,2080,649
|
|
20240708,134900,235383270,2080,2080,2080,2080,0
|
|
20240708,134800,235383270,2080,2080,2080,2080,1
|
|
20240708,134700,235381190,2085,2085,2085,2085,0
|
|
20240708,134600,235381190,2085,2080,2085,2080,455
|
|
20240708,134500,234434265,2085,2085,2085,2080,236
|
|
20240708,134400,233943305,2080,2085,2085,2080,218
|
|
20240708,134300,233489020,2085,2080,2085,2080,2688
|
|
20240708,134200,227897975,2080,2080,2080,2080,10
|
|
20240708,134100,227877175,2080,2080,2080,2080,61
|
|
20240708,134000,227750295,2080,2080,2080,2080,0
|
|
20240708,133900,227750295,2080,2080,2080,2080,0
|
|
20240708,133800,227750295,2080,2080,2080,2080,149
|
|
20240708,133700,227440375,2075,2075,2075,2075,82
|
|
20240708,133600,227270225,2075,2080,2080,2075,148
|
|
20240708,133500,226963085,2080,2080,2080,2080,0
|
|
20240708,133400,226963085,2080,2080,2080,2080,1
|
|
20240708,133300,226961005,2080,2080,2080,2080,97
|
|
20240708,133200,226759245,2080,2080,2080,2080,0
|
|
20240708,133100,226759245,2080,2080,2080,2080,0
|
|
20240708,133000,226759245,2080,2080,2080,2080,87
|
|
20240708,132900,226578285,2075,2075,2075,2075,0
|
|
20240708,132800,226578285,2075,2075,2075,2075,0
|
|
20240708,132700,226578285,2075,2080,2080,2075,125
|
|
20240708,132600,226318420,2080,2080,2080,2080,0
|
|
20240708,132500,226318420,2080,2080,2080,2080,118
|
|
20240708,132400,226072980,2080,2080,2080,2075,251
|
|
20240708,132300,225551900,2080,2080,2080,2080,194
|
|
20240708,132200,225148380,2080,2080,2080,2080,24
|
|
20240708,132100,225098460,2080,2080,2080,2080,1
|
|
20240708,132000,225096380,2080,2080,2080,2080,30
|
|
20240708,131900,225033980,2080,2080,2080,2075,18
|
|
20240708,131800,224996545,2080,2080,2080,2080,3
|
|
20240708,131700,224990305,2080,2080,2080,2080,0
|
|
20240708,131600,224990305,2080,2080,2080,2080,0
|
|
20240708,131500,224990305,2080,2080,2080,2080,204
|
|
20240708,131400,224565985,2080,2080,2080,2080,0
|
|
20240708,131300,224565985,2080,2080,2080,2080,61
|
|
20240708,131200,224439105,2075,2075,2075,2075,27
|
|
20240708,131100,224383080,2080,2080,2080,2080,87
|
|
20240708,131000,224202120,2080,2080,2080,2080,0
|
|
20240708,130900,224202120,2080,2080,2080,2080,0
|
|
20240708,130800,224202120,2080,2080,2080,2080,88
|
|
20240708,130700,224019080,2080,2080,2080,2080,0
|
|
20240708,130600,224019080,2080,2080,2080,2080,293
|
|
20240708,130500,223409640,2075,2075,2075,2075,0
|
|
20240708,130400,223409640,2075,2075,2075,2075,0
|
|
20240708,130300,223409640,2075,2075,2075,2075,0
|
|
20240708,130200,223409640,2075,2075,2075,2075,1240
|
|
20240708,130100,220836640,2075,2075,2075,2075,2
|
|
20240708,130000,220832490,2080,2080,2080,2080,0
|
|
20240708,125900,220832490,2080,2080,2080,2080,0
|
|
20240708,125800,220832490,2080,2080,2080,2080,0
|
|
20240708,125700,220832490,2080,2080,2080,2080,0
|
|
20240708,125600,220832490,2080,2080,2080,2080,94
|
|
20240708,125500,220636970,2080,2075,2080,2075,247
|
|
20240708,125400,220123345,2075,2075,2075,2075,0
|
|
20240708,125300,220123345,2075,2075,2075,2075,0
|
|
20240708,125200,220123345,2075,2075,2075,2075,40
|
|
20240708,125100,220040345,2075,2075,2075,2075,0
|
|
20240708,125000,220040345,2075,2075,2075,2075,50
|
|
20240708,124900,219936595,2075,2075,2075,2075,0
|
|
20240708,124800,219936595,2075,2075,2075,2075,0
|
|
20240708,124700,219936595,2075,2075,2075,2075,0
|
|
20240708,124600,219936595,2075,2075,2075,2075,2307
|
|
20240708,124500,215149570,2080,2080,2080,2080,0
|
|
20240708,124400,215149570,2080,2080,2080,2080,1
|
|
20240708,124300,215147490,2075,2075,2075,2075,1000
|
|
20240708,124200,213072490,2080,2080,2080,2075,1007
|
|
20240708,124100,210982930,2080,2080,2080,2080,2044
|
|
20240708,124000,206731410,2080,2080,2080,2080,112
|
|
20240708,123900,206498450,2075,2075,2075,2075,0
|
|
20240708,123800,206498450,2075,2075,2075,2075,0
|
|
20240708,123700,206498450,2075,2075,2075,2075,27
|
|
20240708,123600,206442425,2080,2080,2080,2080,0
|
|
20240708,123500,206442425,2080,2080,2080,2080,507
|
|
20240708,123400,205387865,2080,2080,2080,2080,100
|
|
20240708,123300,205179865,2080,2080,2080,2080,121
|
|
20240708,123200,204928185,2080,2080,2080,2080,60
|
|
20240708,123100,204803385,2080,2075,2080,2075,600
|
|
20240708,123000,203558380,2075,2075,2075,2075,0
|
|
20240708,122900,203558380,2075,2075,2075,2075,91
|
|
20240708,122800,203369555,2080,2080,2080,2080,2
|
|
20240708,122700,203365395,2080,2080,2080,2080,0
|
|
20240708,122600,203365395,2080,2080,2080,2080,1
|
|
20240708,122500,203363315,2075,2075,2075,2075,0
|
|
20240708,122400,203363315,2075,2075,2075,2075,126
|
|
20240708,122300,203101865,2075,2075,2075,2075,0
|
|
20240708,122200,203101865,2075,2075,2075,2075,500
|
|
20240708,122100,202064365,2075,2075,2075,2075,500
|
|
20240708,122000,201026865,2080,2080,2080,2080,0
|
|
20240708,121900,201026865,2080,2080,2080,2080,1
|
|
20240708,121800,201024785,2075,2075,2075,2075,0
|
|
20240708,121700,201024785,2075,2075,2075,2075,0
|
|
20240708,121600,201024785,2075,2075,2075,2075,0
|
|
20240708,121500,201024785,2075,2075,2075,2075,0
|
|
20240708,121400,201024785,2075,2075,2075,2075,248
|
|
20240708,121300,200510185,2080,2080,2080,2080,91
|
|
20240708,121200,200320905,2080,2080,2080,2080,0
|
|
20240708,121100,200320905,2080,2080,2080,2080,1
|
|
20240708,121000,200318825,2075,2075,2075,2075,0
|
|
20240708,120900,200318825,2075,2075,2075,2075,1
|
|
20240708,120800,200316750,2075,2075,2075,2075,0
|
|
20240708,120700,200316750,2075,2075,2075,2075,300
|
|
20240708,120600,199694250,2080,2080,2080,2080,1
|
|
20240708,120500,199692170,2080,2080,2080,2080,1000
|
|
20240708,120400,197612170,2080,2080,2080,2080,330
|
|
20240708,120300,196925770,2080,2080,2080,2080,0
|
|
20240708,120200,196925770,2080,2080,2080,2080,0
|
|
20240708,120100,196925770,2080,2080,2080,2080,1
|
|
20240708,120000,196923690,2080,2080,2080,2080,817
|
|
20240708,115900,195224330,2085,2085,2085,2085,0
|
|
20240708,115800,195224330,2085,2085,2085,2085,954
|
|
20240708,115700,193235240,2080,2080,2080,2080,0
|
|
20240708,115600,193235240,2080,2080,2080,2080,494
|
|
20240708,115500,192207720,2080,2080,2080,2080,0
|
|
20240708,115400,192207720,2080,2080,2080,2080,0
|
|
20240708,115300,192207720,2080,2085,2085,2080,1414
|
|
20240708,115200,189260060,2090,2090,2090,2090,0
|
|
20240708,115100,189260060,2090,2085,2090,2085,1501
|
|
20240708,115000,186130220,2085,2085,2085,2085,3439
|
|
20240708,114900,178959905,2085,2080,2085,2080,5223
|
|
20240708,114800,168090550,2075,2075,2075,2075,2320
|
|
20240708,114700,163276550,2070,2070,2070,2070,0
|
|
20240708,114600,163276550,2070,2070,2070,2070,1416
|
|
20240708,114500,160345430,2075,2075,2075,2075,0
|
|
20240708,114400,160345430,2075,2075,2075,2075,0
|
|
20240708,114300,160345430,2075,2075,2075,2075,9
|
|
20240708,114200,160326755,2070,2070,2070,2070,0
|
|
20240708,114100,160326755,2070,2070,2070,2070,0
|
|
20240708,114000,160326755,2070,2075,2075,2070,2021
|
|
20240708,113900,156143275,2075,2075,2075,2075,8
|
|
20240708,113800,156126675,2070,2070,2070,2070,466
|
|
20240708,113700,155162055,2070,2070,2070,2070,0
|
|
20240708,113600,155162055,2070,2070,2070,2070,0
|
|
20240708,113500,155162055,2070,2070,2070,2070,215
|
|
20240708,113400,154717005,2065,2065,2065,2065,0
|
|
20240708,113300,154717005,2065,2065,2065,2065,100
|
|
20240708,113200,154510505,2065,2070,2070,2065,124
|
|
20240708,113100,154254415,2070,2070,2070,2070,201
|
|
20240708,113000,153838345,2065,2065,2065,2065,0
|
|
20240708,112900,153838345,2065,2065,2065,2065,100
|
|
20240708,112800,153631845,2070,2070,2070,2070,114
|
|
20240708,112700,153395865,2070,2070,2070,2070,0
|
|
20240708,112600,153395865,2070,2070,2070,2070,9
|
|
20240708,112500,153377235,2070,2075,2075,2070,679
|
|
20240708,112400,151971455,2075,2075,2075,2075,0
|
|
20240708,112300,151971455,2075,2075,2075,2075,5
|
|
20240708,112200,151961080,2070,2070,2070,2070,22
|
|
20240708,112100,151915540,2070,2070,2070,2070,193
|
|
20240708,112000,151516030,2070,2070,2070,2070,2
|
|
20240708,111900,151511890,2070,2070,2070,2070,0
|
|
20240708,111800,151511890,2070,2070,2070,2070,410
|
|
20240708,111700,150663190,2070,2070,2070,2070,0
|
|
20240708,111600,150663190,2070,2070,2070,2070,0
|
|
20240708,111500,150663190,2070,2070,2070,2070,0
|
|
20240708,111400,150663190,2070,2070,2070,2070,115
|
|
20240708,111300,150425140,2070,2070,2070,2070,0
|
|
20240708,111200,150425140,2070,2070,2070,2070,0
|
|
20240708,111100,150425140,2070,2070,2070,2070,348
|
|
20240708,111000,149704780,2065,2065,2065,2065,0
|
|
20240708,110900,149704780,2065,2065,2065,2065,0
|
|
20240708,110800,149704780,2065,2065,2065,2065,0
|
|
20240708,110700,149704780,2065,2065,2065,2065,0
|
|
20240708,110600,149704780,2065,2065,2065,2065,1406
|
|
20240708,110500,146801390,2065,2070,2070,2065,125
|
|
20240708,110400,146542765,2070,2070,2070,2070,0
|
|
20240708,110300,146542765,2070,2070,2070,2070,202
|
|
20240708,110200,146124625,2070,2070,2070,2070,500
|
|
20240708,110100,145089625,2070,2070,2070,2070,0
|
|
20240708,110000,145089625,2070,2070,2070,2070,607
|
|
20240708,105900,143833135,2070,2070,2070,2070,0
|
|
20240708,105800,143833135,2070,2070,2070,2070,508
|
|
20240708,105700,142781575,2070,2070,2070,2070,0
|
|
20240708,105600,142781575,2070,2070,2070,2070,0
|
|
20240708,105500,142781575,2070,2070,2070,2070,1
|
|
20240708,105400,142779505,2070,2070,2070,2070,0
|
|
20240708,105300,142779505,2070,2070,2070,2070,0
|
|
20240708,105200,142779505,2070,2070,2070,2070,0
|
|
20240708,105100,142779505,2070,2070,2070,2070,2765
|
|
20240708,105000,137055955,2070,2070,2070,2070,450
|
|
20240708,104900,136124455,2070,2070,2070,2070,0
|
|
20240708,104800,136124455,2070,2070,2070,2070,181
|
|
20240708,104700,135749785,2065,2065,2065,2065,110
|
|
20240708,104600,135522635,2065,2065,2065,2065,25
|
|
20240708,104500,135471010,2070,2070,2070,2070,683
|
|
20240708,104400,134057200,2070,2075,2075,2070,122
|
|
20240708,104300,133804150,2075,2075,2075,2075,0
|
|
20240708,104200,133804150,2075,2075,2075,2075,0
|
|
20240708,104100,133804150,2075,2080,2080,2075,1660
|
|
20240708,104000,130359645,2075,2080,2080,2070,178
|
|
20240708,103900,129990720,2065,2065,2065,2065,0
|
|
20240708,103800,129990720,2065,2080,2085,2065,1230
|
|
20240708,103700,127432540,2080,2075,2080,2075,6311
|
|
20240708,103600,114322555,2075,2075,2075,2075,0
|
|
20240708,103500,114322555,2075,2070,2075,2070,5
|
|
20240708,103400,114312185,2060,2070,2070,2060,581
|
|
20240708,103300,113109525,2070,2060,2070,2060,10258
|
|
20240708,103200,91919805,2060,2060,2060,2060,0
|
|
20240708,103100,91919805,2060,2055,2060,2055,66
|
|
20240708,103000,91784125,2055,2055,2055,2055,657
|
|
20240708,102900,90433990,2050,2050,2050,2050,0
|
|
20240708,102800,90433990,2050,2050,2050,2050,55
|
|
20240708,102700,90321240,2050,2050,2050,2050,0
|
|
20240708,102600,90321240,2050,2050,2050,2050,0
|
|
20240708,102500,90321240,2050,2055,2055,2050,31
|
|
20240708,102400,90257670,2050,2050,2050,2050,500
|
|
20240708,102300,89232670,2050,2050,2050,2050,0
|
|
20240708,102200,89232670,2050,2050,2050,2050,181
|
|
20240708,102100,88861620,2055,2055,2055,2055,361
|
|
20240708,102000,88119765,2060,2060,2060,2060,6
|
|
20240708,101900,88107405,2060,2060,2060,2060,0
|
|
20240708,101800,88107405,2060,2060,2060,2060,0
|
|
20240708,101700,88107405,2060,2060,2060,2060,1
|
|
20240708,101600,88105345,2055,2055,2055,2055,392
|
|
20240708,101500,87299785,2055,2055,2055,2055,343
|
|
20240708,101400,86594920,2055,2055,2055,2055,153
|
|
20240708,101300,86280505,2055,2055,2055,2055,448
|
|
20240708,101200,85359865,2055,2055,2055,2055,778
|
|
20240708,101100,83761075,2055,2055,2055,2055,0
|
|
20240708,101000,83761075,2055,2055,2055,2055,0
|
|
20240708,100900,83761075,2055,2055,2055,2055,0
|
|
20240708,100800,83761075,2055,2055,2055,2055,826
|
|
20240708,100700,82063645,2055,2055,2055,2055,1
|
|
20240708,100600,82061590,2060,2060,2060,2060,11
|
|
20240708,100500,82038930,2060,2060,2060,2060,2
|
|
20240708,100400,82034810,2060,2055,2060,2055,1602
|
|
20240708,100300,78740990,2055,2055,2055,2055,412
|
|
20240708,100200,77894330,2050,2060,2060,2050,312
|
|
20240708,100100,77254710,2050,2050,2050,2050,0
|
|
20240708,100000,77254710,2050,2050,2050,2050,0
|
|
20240708,095900,77254710,2050,2050,2050,2050,2100
|
|
20240708,095800,72949710,2055,2055,2055,2055,52
|
|
20240708,095700,72842850,2060,2060,2060,2060,200
|
|
20240708,095600,72430850,2060,2060,2060,2060,30
|
|
20240708,095500,72369050,2050,2055,2055,2050,3400
|
|
20240708,095400,65397300,2050,2055,2065,2050,6456
|
|
20240708,095300,52116480,2050,2050,2050,2050,0
|
|
20240708,095200,52116480,2050,2050,2050,2050,200
|
|
20240708,095100,51706480,2050,2050,2050,2050,27
|
|
20240708,095000,51651130,2050,2050,2055,2050,1600
|
|
20240708,094900,48370130,2055,2055,2055,2055,70
|
|
20240708,094800,48226280,2055,2055,2055,2055,101
|
|
20240708,094700,48018725,2055,2045,2055,2045,2731
|
|
20240708,094600,42422425,2045,2045,2045,2045,447
|
|
20240708,094500,41508310,2045,2045,2045,2045,0
|
|
20240708,094400,41508310,2045,2045,2045,2045,0
|
|
20240708,094300,41508310,2045,2050,2050,2045,140
|
|
20240708,094200,41221545,2050,2050,2050,2050,49
|
|
20240708,094100,41121095,2045,2040,2045,2040,867
|
|
20240708,094000,39348775,2040,2045,2050,2035,4193
|
|
20240708,093900,30773515,2040,2040,2040,2040,0
|
|
20240708,093800,30773515,2040,2040,2040,2040,0
|
|
20240708,093700,30773515,2040,2040,2040,2040,0
|
|
20240708,093600,30773515,2040,2040,2040,2040,400
|
|
20240708,093500,29957515,2040,2040,2040,2040,20
|
|
20240708,093400,29916715,2040,2040,2040,2040,1481
|
|
20240708,093300,26895475,2040,2040,2040,2040,0
|
|
20240708,093200,26895475,2040,2040,2040,2040,2
|
|
20240708,093100,26891395,2040,2040,2040,2040,0
|
|
20240708,093000,26891395,2040,2035,2040,2035,381
|
|
20240708,092900,26114160,2035,2035,2035,2035,0
|
|
20240708,092800,26114160,2035,2040,2040,2035,96
|
|
20240708,092700,25918700,2040,2040,2040,2040,10
|
|
20240708,092600,25898300,2040,2040,2040,2040,1200
|
|
20240708,092500,23450300,2040,2040,2040,2040,4760
|
|
20240708,092400,13739900,2040,2045,2045,2040,219
|
|
20240708,092300,13292055,2045,2040,2045,2040,1850
|
|
20240708,092200,9510300,2040,2040,2040,2040,0
|
|
20240708,092100,9510300,2040,2035,2040,2035,1090
|
|
20240708,092000,7286950,2035,2035,2035,2035,250
|
|
20240708,091900,6778200,2040,2040,2040,2040,0
|
|
20240708,091800,6778200,2040,2035,2040,2035,206
|
|
20240708,091700,6358960,2040,2040,2040,2040,2
|
|
20240708,091600,6354880,2040,2040,2040,2040,1
|
|
20240708,091500,6352840,2035,2035,2035,2035,0
|
|
20240708,091400,6352840,2035,2035,2035,2035,2
|
|
20240708,091300,6348770,2035,2035,2035,2035,0
|
|
20240708,091200,6348770,2035,2035,2035,2035,80
|
|
20240708,091100,6185970,2035,2035,2035,2030,503
|
|
20240708,091000,5162520,2035,2040,2040,2035,339
|
|
20240708,090900,4472645,2040,2040,2040,2040,348
|
|
20240708,090800,3762725,2040,2035,2040,2035,154
|
|
20240708,090700,3449320,2035,2035,2035,2035,50
|
|
20240708,090600,3347570,2035,2035,2035,2035,0
|
|
20240708,090500,3347570,2035,2035,2035,2035,200
|
|
20240708,090400,2940570,2030,2035,2035,2030,258
|
|
20240708,090300,2415665,2030,2030,2035,2030,174
|
|
20240708,090200,2062440,2035,2035,2040,2035,417
|
|
20240708,090100,1213840,2035,2035,2035,2035,161
|
|
20240708,090000,886205,2030,2025,2030,2025,437
|