668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200500,138053375,2435,2435,2435,2435,1189
|
|
20240704,200400,138053375,2435,2435,2435,2435,0
|
|
20240704,200300,138053375,2435,2435,2435,2435,0
|
|
20240704,200200,138053375,2435,2435,2435,2435,0
|
|
20240704,200100,138053375,2435,2435,2435,2435,0
|
|
20240704,200000,138053375,2435,2435,2435,2435,0
|
|
20240704,195900,138053375,2435,2435,2435,2435,0
|
|
20240704,195800,138053375,2435,2435,2435,2435,0
|
|
20240704,195700,138053375,2435,2435,2435,2435,0
|
|
20240704,195600,138053375,2435,2435,2435,2435,0
|
|
20240704,195500,138053375,2435,2435,2435,2435,0
|
|
20240704,195400,138053375,2435,2435,2435,2435,0
|
|
20240704,195300,138053375,2435,2435,2435,2435,0
|
|
20240704,195200,138053375,2435,2435,2435,2435,0
|
|
20240704,195100,138053375,2435,2435,2435,2435,0
|
|
20240704,195000,138053375,2435,2435,2435,2435,0
|
|
20240704,194900,138053375,2435,2435,2435,2435,0
|
|
20240704,194800,138053375,2435,2435,2435,2435,0
|
|
20240704,194700,138053375,2435,2435,2435,2435,0
|
|
20240704,194600,138053375,2435,2435,2435,2435,0
|
|
20240704,194500,138053375,2435,2435,2435,2435,0
|
|
20240704,194400,138053375,2435,2435,2435,2435,0
|
|
20240704,194300,138053375,2435,2435,2435,2435,0
|
|
20240704,194200,138053375,2435,2435,2435,2435,0
|
|
20240704,194100,138053375,2435,2435,2435,2435,0
|
|
20240704,194000,138053375,2435,2435,2435,2435,0
|
|
20240704,193900,138053375,2435,2435,2435,2435,0
|
|
20240704,193800,138053375,2435,2435,2435,2435,0
|
|
20240704,193700,138053375,2435,2435,2435,2435,0
|
|
20240704,193600,138053375,2435,2435,2435,2435,0
|
|
20240704,193500,138053375,2435,2435,2435,2435,1189
|
|
20240704,193400,138053375,2435,2435,2435,2435,0
|
|
20240704,193300,138053375,2435,2435,2435,2435,0
|
|
20240704,193200,138053375,2435,2435,2435,2435,0
|
|
20240704,193100,138053375,2435,2435,2435,2435,0
|
|
20240704,193000,138053375,2435,2435,2435,2435,0
|
|
20240704,192900,138053375,2435,2435,2435,2435,0
|
|
20240704,192800,138053375,2435,2435,2435,2435,0
|
|
20240704,192700,138053375,2435,2435,2435,2435,0
|
|
20240704,192600,138053375,2435,2435,2435,2435,0
|
|
20240704,192500,138053375,2435,2435,2435,2435,0
|
|
20240704,192400,138053375,2435,2435,2435,2435,0
|
|
20240704,192300,138053375,2435,2435,2435,2435,0
|
|
20240704,192200,138053375,2435,2435,2435,2435,0
|
|
20240704,192100,138053375,2435,2435,2435,2435,0
|
|
20240704,192000,138053375,2435,2435,2435,2435,0
|
|
20240704,191900,138053375,2435,2435,2435,2435,0
|
|
20240704,191800,138053375,2435,2435,2435,2435,0
|
|
20240704,191700,138053375,2435,2435,2435,2435,0
|
|
20240704,191600,138053375,2435,2435,2435,2435,0
|
|
20240704,191500,138053375,2435,2435,2435,2435,0
|
|
20240704,191400,138053375,2435,2435,2435,2435,0
|
|
20240704,191300,138053375,2435,2435,2435,2435,0
|
|
20240704,191200,138053375,2435,2435,2435,2435,0
|
|
20240704,191100,138053375,2435,2435,2435,2435,0
|
|
20240704,191000,138053375,2435,2435,2435,2435,0
|
|
20240704,190900,138053375,2435,2435,2435,2435,0
|
|
20240704,190800,138053375,2435,2435,2435,2435,0
|
|
20240704,190700,138053375,2435,2435,2435,2435,0
|
|
20240704,190600,138053375,2435,2435,2435,2435,0
|
|
20240704,190500,138053375,2435,2435,2435,2435,1189
|
|
20240704,190400,138053375,2435,2435,2435,2435,0
|
|
20240704,190300,138053375,2435,2435,2435,2435,0
|
|
20240704,190200,138053375,2435,2435,2435,2435,0
|
|
20240704,190100,138053375,2435,2435,2435,2435,0
|
|
20240704,190000,138053375,2435,2435,2435,2435,0
|
|
20240704,185900,138053375,2435,2435,2435,2435,0
|
|
20240704,185800,138053375,2435,2435,2435,2435,0
|
|
20240704,185700,138053375,2435,2435,2435,2435,0
|
|
20240704,185600,138053375,2435,2435,2435,2435,0
|
|
20240704,185500,138053375,2435,2435,2435,2435,0
|
|
20240704,185400,138053375,2435,2435,2435,2435,0
|
|
20240704,185300,138053375,2435,2435,2435,2435,0
|
|
20240704,185200,138053375,2435,2435,2435,2435,0
|
|
20240704,185100,138053375,2435,2435,2435,2435,0
|
|
20240704,185000,138053375,2435,2435,2435,2435,0
|
|
20240704,184900,138053375,2435,2435,2435,2435,0
|
|
20240704,184800,138053375,2435,2435,2435,2435,0
|
|
20240704,184700,138053375,2435,2435,2435,2435,0
|
|
20240704,184600,138053375,2435,2435,2435,2435,0
|
|
20240704,184500,138053375,2435,2435,2435,2435,0
|
|
20240704,184400,138053375,2435,2435,2435,2435,0
|
|
20240704,184300,138053375,2435,2435,2435,2435,0
|
|
20240704,184200,138053375,2435,2435,2435,2435,0
|
|
20240704,184100,138053375,2435,2435,2435,2435,0
|
|
20240704,184000,138053375,2435,2435,2435,2435,0
|
|
20240704,183900,138053375,2435,2435,2435,2435,0
|
|
20240704,183800,138053375,2435,2435,2435,2435,0
|
|
20240704,183700,138053375,2435,2435,2435,2435,0
|
|
20240704,183600,138053375,2435,2435,2435,2435,0
|
|
20240704,183500,138053375,2435,2435,2435,2435,1189
|
|
20240704,183400,138053375,2435,2435,2435,2435,0
|
|
20240704,183300,138053375,2435,2435,2435,2435,0
|
|
20240704,183200,138053375,2435,2435,2435,2435,0
|
|
20240704,183100,138053375,2435,2435,2435,2435,0
|
|
20240704,183000,138053375,2435,2435,2435,2435,0
|
|
20240704,182900,138053375,2435,2435,2435,2435,0
|
|
20240704,182800,138053375,2435,2435,2435,2435,0
|
|
20240704,182700,138053375,2435,2435,2435,2435,0
|
|
20240704,182600,138053375,2435,2435,2435,2435,0
|
|
20240704,182500,138053375,2435,2435,2435,2435,0
|
|
20240704,182400,138053375,2435,2435,2435,2435,0
|
|
20240704,182300,138053375,2435,2435,2435,2435,0
|
|
20240704,182200,138053375,2435,2435,2435,2435,0
|
|
20240704,182100,138053375,2435,2435,2435,2435,0
|
|
20240704,182000,138053375,2435,2435,2435,2435,0
|
|
20240704,181900,138053375,2435,2435,2435,2435,0
|
|
20240704,181800,138053375,2435,2435,2435,2435,0
|
|
20240704,181700,138053375,2435,2435,2435,2435,0
|
|
20240704,181600,138053375,2435,2435,2435,2435,0
|
|
20240704,181500,138053375,2435,2435,2435,2435,0
|
|
20240704,181400,138053375,2435,2435,2435,2435,0
|
|
20240704,181300,138053375,2435,2435,2435,2435,0
|
|
20240704,181200,138053375,2435,2435,2435,2435,0
|
|
20240704,181100,138053375,2435,2435,2435,2435,0
|
|
20240704,181000,138053375,2435,2435,2435,2435,0
|
|
20240704,180900,138053375,2435,2435,2435,2435,0
|
|
20240704,180800,138053375,2435,2435,2435,2435,0
|
|
20240704,180700,138053375,2435,2435,2435,2435,0
|
|
20240704,180600,138053375,2435,2435,2435,2435,0
|
|
20240704,180500,138053375,2435,2435,2435,2435,1189
|
|
20240704,180400,138053375,2435,2435,2435,2435,0
|
|
20240704,180300,138053375,2435,2435,2435,2435,0
|
|
20240704,180200,138053375,2435,2435,2435,2435,0
|
|
20240704,180100,138053375,2435,2435,2435,2435,0
|
|
20240704,180000,138053375,2435,2435,2435,2435,0
|
|
20240704,175900,138053375,2435,2435,2435,2435,0
|
|
20240704,175800,138053375,2435,2435,2435,2435,0
|
|
20240704,175700,138053375,2435,2435,2435,2435,0
|
|
20240704,175600,138053375,2435,2435,2435,2435,0
|
|
20240704,175500,138053375,2435,2435,2435,2435,0
|
|
20240704,175400,138053375,2435,2435,2435,2435,0
|
|
20240704,175300,138053375,2435,2435,2435,2435,0
|
|
20240704,175200,138053375,2435,2435,2435,2435,0
|
|
20240704,175100,138053375,2435,2435,2435,2435,0
|
|
20240704,175000,138053375,2435,2435,2435,2435,0
|
|
20240704,174900,138053375,2435,2435,2435,2435,0
|
|
20240704,174800,138053375,2435,2435,2435,2435,0
|
|
20240704,174700,138053375,2435,2435,2435,2435,0
|
|
20240704,174600,138053375,2435,2435,2435,2435,0
|
|
20240704,174500,138053375,2435,2435,2435,2435,0
|
|
20240704,174400,138053375,2435,2435,2435,2435,0
|
|
20240704,174300,138053375,2435,2435,2435,2435,0
|
|
20240704,174200,138053375,2435,2435,2435,2435,0
|
|
20240704,174100,138053375,2435,2435,2435,2435,0
|
|
20240704,174000,138053375,2435,2435,2435,2435,0
|
|
20240704,173900,138053375,2435,2435,2435,2435,0
|
|
20240704,173800,138053375,2435,2435,2435,2435,0
|
|
20240704,173700,138053375,2435,2435,2435,2435,0
|
|
20240704,173600,138053375,2435,2435,2435,2435,0
|
|
20240704,173500,138053375,2435,2435,2435,2435,1189
|
|
20240704,173400,138053375,2435,2435,2435,2435,0
|
|
20240704,173300,138053375,2435,2435,2435,2435,0
|
|
20240704,173200,138053375,2435,2435,2435,2435,0
|
|
20240704,173100,138053375,2435,2435,2435,2435,0
|
|
20240704,173000,138053375,2435,2435,2435,2435,0
|
|
20240704,172900,138053375,2435,2435,2435,2435,0
|
|
20240704,172800,138053375,2435,2435,2435,2435,0
|
|
20240704,172700,138053375,2435,2435,2435,2435,0
|
|
20240704,172600,138053375,2435,2435,2435,2435,0
|
|
20240704,172500,138053375,2435,2435,2435,2435,0
|
|
20240704,172400,138053375,2435,2435,2435,2435,0
|
|
20240704,172300,138053375,2435,2435,2435,2435,0
|
|
20240704,172200,138053375,2435,2435,2435,2435,0
|
|
20240704,172100,138053375,2435,2435,2435,2435,0
|
|
20240704,172000,138053375,2435,2435,2435,2435,0
|
|
20240704,171900,138053375,2435,2435,2435,2435,0
|
|
20240704,171800,138053375,2435,2435,2435,2435,0
|
|
20240704,171700,138053375,2435,2435,2435,2435,0
|
|
20240704,171600,138053375,2435,2435,2435,2435,0
|
|
20240704,171500,138053375,2435,2435,2435,2435,0
|
|
20240704,171400,138053375,2435,2435,2435,2435,0
|
|
20240704,171300,138053375,2435,2435,2435,2435,0
|
|
20240704,171200,138053375,2435,2435,2435,2435,0
|
|
20240704,171100,138053375,2435,2435,2435,2435,0
|
|
20240704,171000,138053375,2435,2435,2435,2435,0
|
|
20240704,170900,138053375,2435,2435,2435,2435,0
|
|
20240704,170800,138053375,2435,2435,2435,2435,0
|
|
20240704,170700,138053375,2435,2435,2435,2435,0
|
|
20240704,170600,138053375,2435,2435,2435,2435,0
|
|
20240704,170500,138053375,2435,2435,2435,2435,1189
|
|
20240704,170400,138053375,2435,2435,2435,2435,0
|
|
20240704,170300,138053375,2435,2435,2435,2435,0
|
|
20240704,170200,138053375,2435,2435,2435,2435,0
|
|
20240704,170100,138053375,2435,2435,2435,2435,0
|
|
20240704,170000,138053375,2435,2435,2435,2435,0
|
|
20240704,165900,138053375,2435,2435,2435,2435,0
|
|
20240704,165800,138053375,2435,2435,2435,2435,0
|
|
20240704,165700,138053375,2435,2435,2435,2435,0
|
|
20240704,165600,138053375,2435,2435,2435,2435,0
|
|
20240704,165500,138053375,2435,2435,2435,2435,0
|
|
20240704,165400,138053375,2435,2435,2435,2435,0
|
|
20240704,165300,138053375,2435,2435,2435,2435,0
|
|
20240704,165200,138053375,2435,2435,2435,2435,0
|
|
20240704,165100,138053375,2435,2435,2435,2435,0
|
|
20240704,165000,138053375,2435,2435,2435,2435,0
|
|
20240704,164900,138053375,2435,2435,2435,2435,0
|
|
20240704,164800,138053375,2435,2435,2435,2435,0
|
|
20240704,164700,138053375,2435,2435,2435,2435,0
|
|
20240704,164600,138053375,2435,2435,2435,2435,0
|
|
20240704,164500,138053375,2435,2435,2435,2435,0
|
|
20240704,164400,138053375,2435,2435,2435,2435,0
|
|
20240704,164300,138053375,2435,2435,2435,2435,0
|
|
20240704,164200,138053375,2435,2435,2435,2435,0
|
|
20240704,164100,138053375,2435,2435,2435,2435,0
|
|
20240704,164000,138053375,2435,2435,2435,2435,0
|
|
20240704,163900,138053375,2435,2435,2435,2435,0
|
|
20240704,163800,138053375,2435,2435,2435,2435,0
|
|
20240704,163700,138053375,2435,2435,2435,2435,0
|
|
20240704,163600,138053375,2435,2435,2435,2435,0
|
|
20240704,163500,138053375,2435,2435,2435,2435,1189
|
|
20240704,163400,138053375,2435,2435,2435,2435,0
|
|
20240704,163300,138053375,2435,2435,2435,2435,0
|
|
20240704,163200,138053375,2435,2435,2435,2435,0
|
|
20240704,163100,138053375,2435,2435,2435,2435,0
|
|
20240704,163000,138053375,2435,2435,2435,2435,0
|
|
20240704,162900,138053375,2435,2435,2435,2435,0
|
|
20240704,162800,138053375,2435,2435,2435,2435,0
|
|
20240704,162700,138053375,2435,2435,2435,2435,0
|
|
20240704,162600,138053375,2435,2435,2435,2435,0
|
|
20240704,162500,138053375,2435,2435,2435,2435,0
|
|
20240704,162400,138053375,2435,2435,2435,2435,0
|
|
20240704,162300,138053375,2435,2435,2435,2435,0
|
|
20240704,162200,138053375,2435,2435,2435,2435,0
|
|
20240704,162100,138053375,2435,2435,2435,2435,0
|
|
20240704,162000,138053375,2435,2435,2435,2435,0
|
|
20240704,161900,138053375,2435,2435,2435,2435,0
|
|
20240704,161800,138053375,2435,2435,2435,2435,0
|
|
20240704,161700,138053375,2435,2435,2435,2435,0
|
|
20240704,161600,138053375,2435,2435,2435,2435,0
|
|
20240704,161500,138053375,2435,2435,2435,2435,0
|
|
20240704,161400,138053375,2435,2435,2435,2435,0
|
|
20240704,161300,138053375,2435,2435,2435,2435,0
|
|
20240704,161200,138053375,2435,2435,2435,2435,0
|
|
20240704,161100,138053375,2435,2435,2435,2435,0
|
|
20240704,161000,138053375,2435,2435,2435,2435,0
|
|
20240704,160900,138053375,2435,2435,2435,2435,0
|
|
20240704,160800,138053375,2435,2435,2435,2435,0
|
|
20240704,160700,138053375,2435,2435,2435,2435,0
|
|
20240704,160600,138053375,2435,2435,2435,2435,0
|
|
20240704,160500,138053375,2435,2435,2435,2435,1189
|
|
20240704,160400,138053375,2435,2435,2435,2435,0
|
|
20240704,160300,138053375,2435,2435,2435,2435,0
|
|
20240704,160200,138053375,2435,2435,2435,2435,0
|
|
20240704,160100,138053375,2435,2435,2435,2435,0
|
|
20240704,160000,138053375,2435,2435,2435,2435,0
|
|
20240704,155900,138053375,2435,2435,2435,2435,0
|
|
20240704,155800,138053375,2435,2435,2435,2435,0
|
|
20240704,155700,138053375,2435,2435,2435,2435,0
|
|
20240704,155600,138053375,2435,2435,2435,2435,0
|
|
20240704,155500,138053375,2435,2435,2435,2435,0
|
|
20240704,155400,138053375,2435,2435,2435,2435,0
|
|
20240704,155300,138053375,2435,2435,2435,2435,0
|
|
20240704,155200,138053375,2435,2435,2435,2435,0
|
|
20240704,155100,138053375,2435,2435,2435,2435,0
|
|
20240704,155000,138053375,2435,2435,2435,2435,0
|
|
20240704,154900,138053375,2435,2435,2435,2435,0
|
|
20240704,154800,138053375,2435,2435,2435,2435,0
|
|
20240704,154700,138053375,2435,2435,2435,2435,0
|
|
20240704,154600,138053375,2435,2435,2435,2435,0
|
|
20240704,154500,138053375,2435,2435,2435,2435,0
|
|
20240704,154400,138053375,2435,2435,2435,2435,0
|
|
20240704,154300,138053375,2435,2435,2435,2435,0
|
|
20240704,154200,138053375,2435,2435,2435,2435,0
|
|
20240704,154100,138053375,2435,2435,2435,2435,0
|
|
20240704,154000,138053375,2435,2435,2435,2435,0
|
|
20240704,153900,138053375,2435,2435,2435,2435,0
|
|
20240704,153800,138053375,2435,2435,2435,2435,0
|
|
20240704,153700,138053375,2435,2435,2435,2435,0
|
|
20240704,153600,138053375,2435,2435,2435,2435,0
|
|
20240704,153500,138053375,2435,2435,2435,2435,1189
|
|
20240704,153400,138053375,2435,2435,2435,2435,0
|
|
20240704,153300,138053375,2435,2435,2435,2435,0
|
|
20240704,153200,138053375,2435,2435,2435,2435,0
|
|
20240704,153100,138053375,2435,2435,2435,2435,0
|
|
20240704,153000,138053375,2435,2435,2435,2435,1189
|
|
20240704,152900,135158160,2440,2440,2440,2440,0
|
|
20240704,152800,135158160,2440,2440,2440,2440,0
|
|
20240704,152700,135158160,2440,2440,2440,2440,0
|
|
20240704,152600,135158160,2440,2440,2440,2440,0
|
|
20240704,152500,135158160,2440,2440,2440,2440,0
|
|
20240704,152400,135158160,2440,2440,2440,2440,0
|
|
20240704,152300,135158160,2440,2440,2440,2440,0
|
|
20240704,152200,135158160,2440,2440,2440,2440,0
|
|
20240704,152100,135158160,2440,2440,2440,2440,0
|
|
20240704,152000,135158160,2440,2440,2440,2440,0
|
|
20240704,151900,135158160,2440,2430,2440,2430,1500
|
|
20240704,151800,131506020,2425,2430,2430,2425,259
|
|
20240704,151700,130876950,2425,2425,2425,2425,150
|
|
20240704,151600,130513200,2425,2425,2425,2425,10
|
|
20240704,151500,130488950,2425,2425,2425,2425,0
|
|
20240704,151400,130488950,2425,2425,2425,2425,0
|
|
20240704,151300,130488950,2425,2425,2425,2425,0
|
|
20240704,151200,130488950,2425,2425,2425,2425,3
|
|
20240704,151100,130481675,2430,2430,2430,2425,33
|
|
20240704,151000,130401560,2425,2425,2425,2425,0
|
|
20240704,150900,130401560,2425,2425,2425,2425,120
|
|
20240704,150800,130110560,2425,2425,2425,2425,0
|
|
20240704,150700,130110560,2425,2425,2425,2425,0
|
|
20240704,150600,130110560,2425,2425,2425,2425,4
|
|
20240704,150500,130100860,2425,2425,2425,2425,479
|
|
20240704,150400,128939285,2425,2425,2425,2425,6284
|
|
20240704,150300,113700585,2430,2430,2430,2430,0
|
|
20240704,150200,113700585,2430,2430,2430,2430,0
|
|
20240704,150100,113700585,2430,2430,2430,2430,0
|
|
20240704,150000,113700585,2430,2430,2430,2430,0
|
|
20240704,145900,113700585,2430,2430,2430,2430,0
|
|
20240704,145800,113700585,2430,2430,2430,2430,0
|
|
20240704,145700,113700585,2430,2430,2430,2430,0
|
|
20240704,145600,113700585,2430,2430,2430,2430,0
|
|
20240704,145500,113700585,2430,2430,2430,2430,0
|
|
20240704,145400,113700585,2430,2430,2430,2430,7
|
|
20240704,145300,113683575,2425,2425,2425,2425,1000
|
|
20240704,145200,111258575,2425,2425,2425,2425,0
|
|
20240704,145100,111258575,2425,2430,2430,2425,1703
|
|
20240704,145000,107128785,2425,2425,2425,2425,564
|
|
20240704,144900,105761085,2430,2430,2430,2430,0
|
|
20240704,144800,105761085,2430,2430,2430,2430,0
|
|
20240704,144700,105761085,2430,2430,2430,2430,30
|
|
20240704,144600,105688185,2425,2425,2425,2425,0
|
|
20240704,144500,105688185,2425,2425,2425,2425,148
|
|
20240704,144400,105329285,2430,2430,2430,2430,0
|
|
20240704,144300,105329285,2430,2430,2430,2430,0
|
|
20240704,144200,105329285,2430,2430,2430,2430,0
|
|
20240704,144100,105329285,2430,2430,2430,2430,0
|
|
20240704,144000,105329285,2430,2430,2430,2430,0
|
|
20240704,143900,105329285,2430,2430,2430,2430,0
|
|
20240704,143800,105329285,2430,2430,2430,2430,9
|
|
20240704,143700,105307415,2435,2435,2435,2435,0
|
|
20240704,143600,105307415,2435,2425,2435,2425,1401
|
|
20240704,143500,101904980,2425,2435,2435,2425,13
|
|
20240704,143400,101873435,2435,2435,2435,2435,8
|
|
20240704,143300,101853955,2425,2425,2425,2425,0
|
|
20240704,143200,101853955,2425,2425,2425,2425,300
|
|
20240704,143100,101126455,2435,2435,2435,2435,0
|
|
20240704,143000,101126455,2435,2435,2435,2435,0
|
|
20240704,142900,101126455,2435,2435,2435,2435,0
|
|
20240704,142800,101126455,2435,2435,2435,2435,0
|
|
20240704,142700,101126455,2435,2435,2435,2435,0
|
|
20240704,142600,101126455,2435,2435,2435,2435,0
|
|
20240704,142500,101126455,2435,2435,2435,2435,0
|
|
20240704,142400,101126455,2435,2435,2435,2435,0
|
|
20240704,142300,101126455,2435,2435,2435,2435,0
|
|
20240704,142200,101126455,2435,2420,2440,2420,5251
|
|
20240704,142100,88329385,2425,2425,2425,2425,0
|
|
20240704,142000,88329385,2425,2425,2425,2425,0
|
|
20240704,141900,88329385,2425,2425,2425,2425,327
|
|
20240704,141800,87536410,2435,2435,2435,2435,0
|
|
20240704,141700,87536410,2435,2435,2435,2435,0
|
|
20240704,141600,87536410,2435,2435,2435,2435,0
|
|
20240704,141500,87536410,2435,2435,2435,2435,0
|
|
20240704,141400,87536410,2435,2425,2435,2425,687
|
|
20240704,141300,85870415,2425,2425,2425,2425,0
|
|
20240704,141200,85870415,2425,2425,2425,2425,8
|
|
20240704,141100,85851015,2425,2425,2425,2425,5
|
|
20240704,141000,85838890,2425,2425,2425,2425,0
|
|
20240704,140900,85838890,2425,2425,2425,2425,0
|
|
20240704,140800,85838890,2425,2425,2425,2425,25
|
|
20240704,140700,85778265,2425,2425,2425,2425,5
|
|
20240704,140600,85766140,2425,2425,2425,2425,100
|
|
20240704,140500,85523640,2425,2425,2425,2425,0
|
|
20240704,140400,85523640,2425,2425,2425,2425,40
|
|
20240704,140300,85426640,2425,2425,2425,2425,5
|
|
20240704,140200,85414515,2425,2425,2425,2425,0
|
|
20240704,140100,85414515,2425,2425,2425,2425,500
|
|
20240704,140000,84202015,2425,2425,2425,2425,0
|
|
20240704,135900,84202015,2425,2425,2425,2425,3
|
|
20240704,135800,84194740,2425,2425,2425,2425,0
|
|
20240704,135700,84194740,2425,2425,2425,2425,0
|
|
20240704,135600,84194740,2425,2425,2425,2425,0
|
|
20240704,135500,84194740,2425,2425,2425,2425,36
|
|
20240704,135400,84107440,2425,2425,2425,2425,0
|
|
20240704,135300,84107440,2425,2425,2425,2425,0
|
|
20240704,135200,84107440,2425,2425,2425,2425,0
|
|
20240704,135100,84107440,2425,2425,2425,2425,1
|
|
20240704,135000,84105015,2420,2420,2420,2420,79
|
|
20240704,134900,83913835,2425,2425,2425,2425,0
|
|
20240704,134800,83913835,2425,2420,2425,2420,17
|
|
20240704,134700,83872685,2420,2420,2420,2420,0
|
|
20240704,134600,83872685,2420,2420,2420,2420,0
|
|
20240704,134500,83872685,2420,2420,2420,2420,0
|
|
20240704,134400,83872685,2420,2420,2420,2420,0
|
|
20240704,134300,83872685,2420,2420,2420,2420,0
|
|
20240704,134200,83872685,2420,2420,2420,2420,0
|
|
20240704,134100,83872685,2420,2420,2420,2420,0
|
|
20240704,134000,83872685,2420,2420,2420,2420,0
|
|
20240704,133900,83872685,2420,2420,2420,2420,0
|
|
20240704,133800,83872685,2420,2420,2420,2420,0
|
|
20240704,133700,83872685,2420,2420,2420,2420,4
|
|
20240704,133600,83863005,2410,2410,2410,2410,0
|
|
20240704,133500,83863005,2410,2410,2410,2410,0
|
|
20240704,133400,83863005,2410,2415,2415,2410,100
|
|
20240704,133300,83621860,2415,2415,2415,2415,1977
|
|
20240704,133200,78847405,2420,2420,2420,2420,0
|
|
20240704,133100,78847405,2420,2420,2420,2420,0
|
|
20240704,133000,78847405,2420,2420,2420,2420,1
|
|
20240704,132900,78844985,2420,2420,2420,2420,0
|
|
20240704,132800,78844985,2420,2420,2420,2420,0
|
|
20240704,132700,78844985,2420,2420,2420,2420,0
|
|
20240704,132600,78844985,2420,2420,2420,2420,0
|
|
20240704,132500,78844985,2420,2420,2420,2420,0
|
|
20240704,132400,78844985,2420,2420,2420,2420,0
|
|
20240704,132300,78844985,2420,2420,2420,2420,1321
|
|
20240704,132200,75648165,2425,2425,2425,2425,0
|
|
20240704,132100,75648165,2425,2425,2425,2425,0
|
|
20240704,132000,75648165,2425,2425,2425,2425,0
|
|
20240704,131900,75648165,2425,2420,2425,2420,514
|
|
20240704,131800,74404215,2420,2420,2420,2420,0
|
|
20240704,131700,74404215,2420,2420,2420,2420,0
|
|
20240704,131600,74404215,2420,2420,2420,2420,500
|
|
20240704,131500,73194215,2420,2420,2420,2420,700
|
|
20240704,131400,71500215,2420,2420,2420,2420,1000
|
|
20240704,131300,69080215,2425,2425,2425,2425,0
|
|
20240704,131200,69080215,2425,2425,2425,2425,0
|
|
20240704,131100,69080215,2425,2425,2425,2425,0
|
|
20240704,131000,69080215,2425,2425,2425,2425,0
|
|
20240704,130900,69080215,2425,2425,2425,2425,0
|
|
20240704,130800,69080215,2425,2425,2425,2425,4
|
|
20240704,130700,69070515,2425,2425,2425,2425,1
|
|
20240704,130600,69068090,2420,2420,2420,2420,0
|
|
20240704,130500,69068090,2420,2420,2420,2420,500
|
|
20240704,130400,67858090,2425,2425,2425,2425,0
|
|
20240704,130300,67858090,2425,2425,2425,2425,214
|
|
20240704,130200,67339140,2425,2425,2425,2425,0
|
|
20240704,130100,67339140,2425,2425,2425,2425,10
|
|
20240704,130000,67314890,2425,2425,2425,2425,742
|
|
20240704,125900,65515540,2430,2430,2430,2430,0
|
|
20240704,125800,65515540,2430,2430,2430,2430,0
|
|
20240704,125700,65515540,2430,2430,2430,2430,0
|
|
20240704,125600,65515540,2430,2430,2430,2430,0
|
|
20240704,125500,65515540,2430,2425,2430,2425,1462
|
|
20240704,125400,61970185,2435,2435,2435,2435,0
|
|
20240704,125300,61970185,2435,2435,2435,2435,0
|
|
20240704,125200,61970185,2435,2435,2435,2435,0
|
|
20240704,125100,61970185,2435,2435,2435,2435,0
|
|
20240704,125000,61970185,2435,2435,2435,2435,0
|
|
20240704,124900,61970185,2435,2435,2435,2435,0
|
|
20240704,124800,61970185,2435,2435,2435,2435,0
|
|
20240704,124700,61970185,2435,2435,2435,2435,0
|
|
20240704,124600,61970185,2435,2435,2435,2435,0
|
|
20240704,124500,61970185,2435,2435,2435,2435,0
|
|
20240704,124400,61970185,2435,2435,2435,2435,0
|
|
20240704,124300,61970185,2435,2435,2435,2435,0
|
|
20240704,124200,61970185,2435,2435,2435,2435,0
|
|
20240704,124100,61970185,2435,2435,2435,2435,0
|
|
20240704,124000,61970185,2435,2435,2435,2435,350
|
|
20240704,123900,61117935,2435,2435,2435,2435,0
|
|
20240704,123800,61117935,2435,2435,2435,2435,0
|
|
20240704,123700,61117935,2435,2425,2435,2425,3509
|
|
20240704,123600,52608600,2425,2425,2425,2425,150
|
|
20240704,123500,52244850,2430,2430,2430,2430,0
|
|
20240704,123400,52244850,2430,2430,2430,2430,0
|
|
20240704,123300,52244850,2430,2430,2430,2430,0
|
|
20240704,123200,52244850,2430,2430,2430,2430,153
|
|
20240704,123100,51873060,2435,2435,2435,2435,0
|
|
20240704,123000,51873060,2435,2435,2435,2435,0
|
|
20240704,122900,51873060,2435,2435,2435,2435,0
|
|
20240704,122800,51873060,2435,2435,2435,2435,0
|
|
20240704,122700,51873060,2435,2435,2435,2435,2
|
|
20240704,122600,51868190,2435,2435,2435,2435,10
|
|
20240704,122500,51843840,2440,2440,2440,2440,0
|
|
20240704,122400,51843840,2440,2440,2440,2440,0
|
|
20240704,122300,51843840,2440,2440,2440,2440,0
|
|
20240704,122200,51843840,2440,2440,2440,2440,0
|
|
20240704,122100,51843840,2440,2440,2440,2440,0
|
|
20240704,122000,51843840,2440,2440,2440,2440,0
|
|
20240704,121900,51843840,2440,2440,2440,2440,0
|
|
20240704,121800,51843840,2440,2440,2440,2440,0
|
|
20240704,121700,51843840,2440,2435,2440,2435,2000
|
|
20240704,121600,46968965,2435,2435,2435,2435,0
|
|
20240704,121500,46968965,2435,2435,2435,2435,0
|
|
20240704,121400,46968965,2435,2435,2435,2435,0
|
|
20240704,121300,46968965,2435,2435,2435,2435,0
|
|
20240704,121200,46968965,2435,2435,2435,2435,0
|
|
20240704,121100,46968965,2435,2435,2435,2435,1
|
|
20240704,121000,46966530,2435,2435,2435,2435,0
|
|
20240704,120900,46966530,2435,2435,2435,2435,0
|
|
20240704,120800,46966530,2435,2435,2435,2435,0
|
|
20240704,120700,46966530,2435,2435,2435,2435,0
|
|
20240704,120600,46966530,2435,2435,2435,2435,0
|
|
20240704,120500,46966530,2435,2435,2435,2435,100
|
|
20240704,120400,46723030,2435,2435,2435,2435,0
|
|
20240704,120300,46723030,2435,2435,2435,2435,0
|
|
20240704,120200,46723030,2435,2435,2435,2435,0
|
|
20240704,120100,46723030,2435,2435,2435,2435,0
|
|
20240704,120000,46723030,2435,2435,2435,2435,0
|
|
20240704,115900,46723030,2435,2435,2435,2435,0
|
|
20240704,115800,46723030,2435,2435,2435,2435,0
|
|
20240704,115700,46723030,2435,2435,2435,2435,0
|
|
20240704,115600,46723030,2435,2435,2435,2435,0
|
|
20240704,115500,46723030,2435,2435,2435,2435,0
|
|
20240704,115400,46723030,2435,2435,2435,2435,0
|
|
20240704,115300,46723030,2435,2435,2435,2435,1
|
|
20240704,115200,46720595,2425,2425,2425,2425,322
|
|
20240704,115100,45939745,2425,2425,2425,2425,100
|
|
20240704,115000,45697245,2435,2435,2435,2435,0
|
|
20240704,114900,45697245,2435,2435,2435,2435,0
|
|
20240704,114800,45697245,2435,2435,2435,2435,0
|
|
20240704,114700,45697245,2435,2435,2435,2435,0
|
|
20240704,114600,45697245,2435,2435,2435,2435,0
|
|
20240704,114500,45697245,2435,2435,2435,2435,1
|
|
20240704,114400,45694810,2430,2430,2430,2430,0
|
|
20240704,114300,45694810,2430,2430,2430,2430,0
|
|
20240704,114200,45694810,2430,2430,2430,2430,153
|
|
20240704,114100,45323020,2435,2435,2435,2435,0
|
|
20240704,114000,45323020,2435,2435,2435,2435,0
|
|
20240704,113900,45323020,2435,2435,2435,2435,0
|
|
20240704,113800,45323020,2435,2435,2435,2435,0
|
|
20240704,113700,45323020,2435,2435,2435,2435,0
|
|
20240704,113600,45323020,2435,2435,2435,2435,20
|
|
20240704,113500,45274320,2435,2435,2435,2435,0
|
|
20240704,113400,45274320,2435,2435,2435,2435,0
|
|
20240704,113300,45274320,2435,2435,2435,2435,0
|
|
20240704,113200,45274320,2435,2435,2435,2435,0
|
|
20240704,113100,45274320,2435,2435,2435,2435,2
|
|
20240704,113000,45269450,2425,2425,2425,2425,0
|
|
20240704,112900,45269450,2425,2425,2425,2425,0
|
|
20240704,112800,45269450,2425,2425,2425,2425,0
|
|
20240704,112700,45269450,2425,2425,2425,2425,0
|
|
20240704,112600,45269450,2425,2435,2435,2425,11
|
|
20240704,112500,45242765,2425,2425,2425,2425,0
|
|
20240704,112400,45242765,2425,2425,2425,2425,0
|
|
20240704,112300,45242765,2425,2425,2425,2425,0
|
|
20240704,112200,45242765,2425,2425,2425,2425,0
|
|
20240704,112100,45242765,2425,2425,2425,2425,0
|
|
20240704,112000,45242765,2425,2425,2425,2425,0
|
|
20240704,111900,45242765,2425,2425,2425,2425,0
|
|
20240704,111800,45242765,2425,2425,2425,2425,0
|
|
20240704,111700,45242765,2425,2425,2425,2425,427
|
|
20240704,111600,44207290,2430,2430,2430,2430,0
|
|
20240704,111500,44207290,2430,2430,2430,2430,0
|
|
20240704,111400,44207290,2430,2430,2430,2430,0
|
|
20240704,111300,44207290,2430,2430,2430,2430,2
|
|
20240704,111200,44202430,2435,2435,2435,2435,0
|
|
20240704,111100,44202430,2435,2435,2435,2435,0
|
|
20240704,111000,44202430,2435,2435,2435,2435,1
|
|
20240704,110900,44199995,2435,2435,2435,2435,1
|
|
20240704,110800,44197560,2430,2430,2430,2430,0
|
|
20240704,110700,44197560,2430,2430,2430,2430,389
|
|
20240704,110600,43252290,2425,2425,2425,2425,0
|
|
20240704,110500,43252290,2425,2425,2425,2425,0
|
|
20240704,110400,43252290,2425,2425,2425,2425,0
|
|
20240704,110300,43252290,2425,2425,2425,2425,0
|
|
20240704,110200,43252290,2425,2430,2430,2425,795
|
|
20240704,110100,41322940,2435,2435,2435,2435,10
|
|
20240704,110000,41298590,2435,2435,2435,2435,0
|
|
20240704,105900,41298590,2435,2435,2435,2435,0
|
|
20240704,105800,41298590,2435,2435,2435,2435,0
|
|
20240704,105700,41298590,2435,2435,2435,2435,127
|
|
20240704,105600,40989345,2440,2440,2440,2440,12
|
|
20240704,105500,40960065,2440,2440,2440,2440,0
|
|
20240704,105400,40960065,2440,2440,2440,2440,0
|
|
20240704,105300,40960065,2440,2440,2440,2440,0
|
|
20240704,105200,40960065,2440,2440,2440,2440,0
|
|
20240704,105100,40960065,2440,2440,2440,2440,1
|
|
20240704,105000,40957625,2440,2440,2440,2440,0
|
|
20240704,104900,40957625,2440,2440,2440,2440,1
|
|
20240704,104800,40955185,2440,2440,2440,2440,0
|
|
20240704,104700,40955185,2440,2440,2440,2440,0
|
|
20240704,104600,40955185,2440,2440,2440,2440,0
|
|
20240704,104500,40955185,2440,2440,2440,2440,0
|
|
20240704,104400,40955185,2440,2440,2440,2440,0
|
|
20240704,104300,40955185,2440,2440,2440,2440,0
|
|
20240704,104200,40955185,2440,2440,2440,2440,0
|
|
20240704,104100,40955185,2440,2440,2440,2440,0
|
|
20240704,104000,40955185,2440,2440,2440,2440,0
|
|
20240704,103900,40955185,2440,2440,2440,2440,0
|
|
20240704,103800,40955185,2440,2440,2440,2440,0
|
|
20240704,103700,40955185,2440,2440,2440,2440,0
|
|
20240704,103600,40955185,2440,2440,2440,2440,0
|
|
20240704,103500,40955185,2440,2440,2440,2440,0
|
|
20240704,103400,40955185,2440,2440,2440,2440,0
|
|
20240704,103300,40955185,2440,2440,2440,2440,0
|
|
20240704,103200,40955185,2440,2440,2440,2440,0
|
|
20240704,103100,40955185,2440,2440,2440,2440,0
|
|
20240704,103000,40955185,2440,2440,2440,2440,1
|
|
20240704,102900,40952745,2435,2435,2435,2435,0
|
|
20240704,102800,40952745,2435,2435,2435,2435,1
|
|
20240704,102700,40950310,2440,2440,2440,2440,0
|
|
20240704,102600,40950310,2440,2435,2440,2435,3
|
|
20240704,102500,40942995,2440,2440,2440,2440,0
|
|
20240704,102400,40942995,2440,2440,2440,2440,0
|
|
20240704,102300,40942995,2440,2440,2440,2440,0
|
|
20240704,102200,40942995,2440,2440,2440,2440,0
|
|
20240704,102100,40942995,2440,2440,2440,2440,0
|
|
20240704,102000,40942995,2440,2440,2440,2440,0
|
|
20240704,101900,40942995,2440,2440,2440,2440,0
|
|
20240704,101800,40942995,2440,2440,2440,2440,1
|
|
20240704,101700,40940555,2440,2440,2440,2440,0
|
|
20240704,101600,40940555,2440,2440,2440,2440,0
|
|
20240704,101500,40940555,2440,2440,2440,2440,0
|
|
20240704,101400,40940555,2440,2440,2440,2440,0
|
|
20240704,101300,40940555,2440,2440,2440,2440,10
|
|
20240704,101200,40916155,2440,2440,2440,2440,0
|
|
20240704,101100,40916155,2440,2440,2440,2440,8
|
|
20240704,101000,40896635,2440,2440,2440,2440,0
|
|
20240704,100900,40896635,2440,2440,2440,2440,0
|
|
20240704,100800,40896635,2440,2440,2440,2440,0
|
|
20240704,100700,40896635,2440,2435,2440,2435,27
|
|
20240704,100600,40830760,2440,2435,2440,2435,323
|
|
20240704,100500,40042655,2440,2440,2440,2440,1
|
|
20240704,100400,40040215,2440,2435,2440,2435,106
|
|
20240704,100300,39781600,2440,2435,2440,2430,207
|
|
20240704,100200,39277840,2435,2435,2435,2435,80
|
|
20240704,100100,39083040,2440,2440,2440,2440,0
|
|
20240704,100000,39083040,2440,2440,2440,2440,55
|
|
20240704,095900,38948840,2440,2440,2440,2440,0
|
|
20240704,095800,38948840,2440,2440,2440,2440,0
|
|
20240704,095700,38948840,2440,2440,2440,2440,0
|
|
20240704,095600,38948840,2440,2440,2440,2440,12
|
|
20240704,095500,38919560,2440,2440,2440,2440,1
|
|
20240704,095400,38917120,2440,2440,2440,2440,0
|
|
20240704,095300,38917120,2440,2440,2440,2440,24
|
|
20240704,095200,38858560,2440,2440,2440,2440,100
|
|
20240704,095100,38614560,2440,2440,2440,2440,0
|
|
20240704,095000,38614560,2440,2440,2440,2440,0
|
|
20240704,094900,38614560,2440,2440,2440,2440,30
|
|
20240704,094800,38541360,2440,2440,2440,2440,10
|
|
20240704,094700,38516960,2440,2440,2440,2435,508
|
|
20240704,094600,37279475,2440,2435,2450,2435,3242
|
|
20240704,094500,29369020,2440,2435,2440,2435,42
|
|
20240704,094400,29266575,2435,2440,2440,2435,23
|
|
20240704,094300,29210555,2440,2435,2440,2435,26
|
|
20240704,094200,29147230,2435,2435,2440,2435,5
|
|
20240704,094100,29135040,2435,2435,2435,2435,77
|
|
20240704,094000,28947545,2440,2440,2440,2440,0
|
|
20240704,093900,28947545,2440,2445,2445,2440,8
|
|
20240704,093800,28928005,2440,2435,2440,2430,300
|
|
20240704,093700,28198790,2445,2445,2445,2445,0
|
|
20240704,093600,28198790,2445,2445,2445,2445,0
|
|
20240704,093500,28198790,2445,2445,2445,2445,0
|
|
20240704,093400,28198790,2445,2445,2445,2445,0
|
|
20240704,093300,28198790,2445,2440,2445,2440,304
|
|
20240704,093200,27457025,2440,2440,2440,2440,2000
|
|
20240704,093100,22577025,2445,2435,2445,2435,13
|
|
20240704,093000,22545340,2435,2430,2435,2430,1541
|
|
20240704,092900,18794210,2430,2430,2430,2430,50
|
|
20240704,092800,18672710,2430,2430,2430,2430,1000
|
|
20240704,092700,16242710,2430,2430,2430,2430,0
|
|
20240704,092600,16242710,2430,2425,2430,2425,1001
|
|
20240704,092500,13815280,2425,2425,2425,2425,0
|
|
20240704,092400,13815280,2425,2425,2425,2425,0
|
|
20240704,092300,13815280,2425,2425,2425,2425,0
|
|
20240704,092200,13815280,2425,2425,2425,2425,33
|
|
20240704,092100,13735255,2425,2425,2425,2425,13
|
|
20240704,092000,13703730,2425,2425,2425,2425,55
|
|
20240704,091900,13570355,2425,2425,2425,2425,6
|
|
20240704,091800,13555805,2425,2425,2425,2425,9
|
|
20240704,091700,13533980,2425,2425,2425,2425,232
|
|
20240704,091600,12971380,2435,2430,2435,2430,9
|
|
20240704,091500,12949490,2430,2430,2430,2430,2885
|
|
20240704,091400,5938940,2435,2425,2435,2425,7
|
|
20240704,091300,5921925,2435,2420,2435,2420,1505
|
|
20240704,091200,2279790,2435,2425,2435,2425,88
|
|
20240704,091100,2066340,2425,2425,2425,2425,0
|
|
20240704,091000,2066340,2425,2425,2425,2425,0
|
|
20240704,090900,2066340,2425,2430,2435,2425,200
|
|
20240704,090800,1581220,2435,2430,2435,2430,21
|
|
20240704,090700,1530185,2430,2430,2430,2430,0
|
|
20240704,090600,1530185,2430,2430,2430,2430,0
|
|
20240704,090500,1530185,2430,2430,2430,2430,0
|
|
20240704,090400,1530185,2430,2430,2430,2430,5
|
|
20240704,090300,1518035,2435,2435,2435,2435,0
|
|
20240704,090200,1518035,2435,2435,2435,2435,1
|
|
20240704,090100,1515600,2420,2420,2420,2420,0
|
|
20240704,090000,1515600,2420,2425,2425,2420,625
|