614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191100,84260160,2080,2080,2080,2080,2207
|
|
20240704,191000,84260160,2080,2080,2080,2080,0
|
|
20240704,190900,84260160,2080,2080,2080,2080,0
|
|
20240704,190800,84260160,2080,2080,2080,2080,0
|
|
20240704,190700,84260160,2080,2080,2080,2080,0
|
|
20240704,190600,84260160,2080,2080,2080,2080,0
|
|
20240704,190500,84260160,2080,2080,2080,2080,0
|
|
20240704,190400,84260160,2080,2080,2080,2080,0
|
|
20240704,190300,84260160,2080,2080,2080,2080,0
|
|
20240704,190200,84260160,2080,2080,2080,2080,0
|
|
20240704,190100,84260160,2080,2080,2080,2080,0
|
|
20240704,190000,84260160,2080,2080,2080,2080,0
|
|
20240704,185900,84260160,2080,2080,2080,2080,0
|
|
20240704,185800,84260160,2080,2080,2080,2080,0
|
|
20240704,185700,84260160,2080,2080,2080,2080,0
|
|
20240704,185600,84260160,2080,2080,2080,2080,0
|
|
20240704,185500,84260160,2080,2080,2080,2080,0
|
|
20240704,185400,84260160,2080,2080,2080,2080,0
|
|
20240704,185300,84260160,2080,2080,2080,2080,0
|
|
20240704,185200,84260160,2080,2080,2080,2080,0
|
|
20240704,185100,84260160,2080,2080,2080,2080,0
|
|
20240704,185000,84260160,2080,2080,2080,2080,0
|
|
20240704,184900,84260160,2080,2080,2080,2080,0
|
|
20240704,184800,84260160,2080,2080,2080,2080,0
|
|
20240704,184700,84260160,2080,2080,2080,2080,0
|
|
20240704,184600,84260160,2080,2080,2080,2080,0
|
|
20240704,184500,84260160,2080,2080,2080,2080,0
|
|
20240704,184400,84260160,2080,2080,2080,2080,0
|
|
20240704,184300,84260160,2080,2080,2080,2080,0
|
|
20240704,184200,84260160,2080,2080,2080,2080,0
|
|
20240704,184100,84260160,2080,2080,2080,2080,2207
|
|
20240704,184000,84260160,2080,2080,2080,2080,0
|
|
20240704,183900,84260160,2080,2080,2080,2080,0
|
|
20240704,183800,84260160,2080,2080,2080,2080,0
|
|
20240704,183700,84260160,2080,2080,2080,2080,0
|
|
20240704,183600,84260160,2080,2080,2080,2080,0
|
|
20240704,183500,84260160,2080,2080,2080,2080,0
|
|
20240704,183400,84260160,2080,2080,2080,2080,0
|
|
20240704,183300,84260160,2080,2080,2080,2080,0
|
|
20240704,183200,84260160,2080,2080,2080,2080,0
|
|
20240704,183100,84260160,2080,2080,2080,2080,0
|
|
20240704,183000,84260160,2080,2080,2080,2080,0
|
|
20240704,182900,84260160,2080,2080,2080,2080,0
|
|
20240704,182800,84260160,2080,2080,2080,2080,0
|
|
20240704,182700,84260160,2080,2080,2080,2080,0
|
|
20240704,182600,84260160,2080,2080,2080,2080,0
|
|
20240704,182500,84260160,2080,2080,2080,2080,0
|
|
20240704,182400,84260160,2080,2080,2080,2080,0
|
|
20240704,182300,84260160,2080,2080,2080,2080,0
|
|
20240704,182200,84260160,2080,2080,2080,2080,0
|
|
20240704,182100,84260160,2080,2080,2080,2080,0
|
|
20240704,182000,84260160,2080,2080,2080,2080,0
|
|
20240704,181900,84260160,2080,2080,2080,2080,0
|
|
20240704,181800,84260160,2080,2080,2080,2080,0
|
|
20240704,181700,84260160,2080,2080,2080,2080,0
|
|
20240704,181600,84260160,2080,2080,2080,2080,0
|
|
20240704,181500,84260160,2080,2080,2080,2080,0
|
|
20240704,181400,84260160,2080,2080,2080,2080,0
|
|
20240704,181300,84260160,2080,2080,2080,2080,0
|
|
20240704,181200,84260160,2080,2080,2080,2080,0
|
|
20240704,181100,84260160,2080,2080,2080,2080,2207
|
|
20240704,181000,84260160,2080,2080,2080,2080,0
|
|
20240704,180900,84260160,2080,2080,2080,2080,0
|
|
20240704,180800,84260160,2080,2080,2080,2080,0
|
|
20240704,180700,84260160,2080,2080,2080,2080,0
|
|
20240704,180600,84260160,2080,2080,2080,2080,0
|
|
20240704,180500,84260160,2080,2080,2080,2080,0
|
|
20240704,180400,84260160,2080,2080,2080,2080,0
|
|
20240704,180300,84260160,2080,2080,2080,2080,0
|
|
20240704,180200,84260160,2080,2080,2080,2080,0
|
|
20240704,180100,84260160,2080,2080,2080,2080,0
|
|
20240704,180000,84260160,2080,2080,2080,2080,0
|
|
20240704,175900,84260160,2080,2080,2080,2080,0
|
|
20240704,175800,84260160,2080,2080,2080,2080,0
|
|
20240704,175700,84260160,2080,2080,2080,2080,0
|
|
20240704,175600,84260160,2080,2080,2080,2080,0
|
|
20240704,175500,84260160,2080,2080,2080,2080,0
|
|
20240704,175400,84260160,2080,2080,2080,2080,0
|
|
20240704,175300,84260160,2080,2080,2080,2080,0
|
|
20240704,175200,84260160,2080,2080,2080,2080,0
|
|
20240704,175100,84260160,2080,2080,2080,2080,0
|
|
20240704,175000,84260160,2080,2080,2080,2080,0
|
|
20240704,174900,84260160,2080,2080,2080,2080,0
|
|
20240704,174800,84260160,2080,2080,2080,2080,0
|
|
20240704,174700,84260160,2080,2080,2080,2080,0
|
|
20240704,174600,84260160,2080,2080,2080,2080,0
|
|
20240704,174500,84260160,2080,2080,2080,2080,0
|
|
20240704,174400,84260160,2080,2080,2080,2080,0
|
|
20240704,174300,84260160,2080,2080,2080,2080,0
|
|
20240704,174200,84260160,2080,2080,2080,2080,0
|
|
20240704,174100,84260160,2080,2080,2080,2080,2207
|
|
20240704,174000,84260160,2080,2080,2080,2080,0
|
|
20240704,173900,84260160,2080,2080,2080,2080,0
|
|
20240704,173800,84260160,2080,2080,2080,2080,0
|
|
20240704,173700,84260160,2080,2080,2080,2080,0
|
|
20240704,173600,84260160,2080,2080,2080,2080,0
|
|
20240704,173500,84260160,2080,2080,2080,2080,0
|
|
20240704,173400,84260160,2080,2080,2080,2080,0
|
|
20240704,173300,84260160,2080,2080,2080,2080,0
|
|
20240704,173200,84260160,2080,2080,2080,2080,0
|
|
20240704,173100,84260160,2080,2080,2080,2080,0
|
|
20240704,173000,84260160,2080,2080,2080,2080,0
|
|
20240704,172900,84260160,2080,2080,2080,2080,0
|
|
20240704,172800,84260160,2080,2080,2080,2080,0
|
|
20240704,172700,84260160,2080,2080,2080,2080,0
|
|
20240704,172600,84260160,2080,2080,2080,2080,0
|
|
20240704,172500,84260160,2080,2080,2080,2080,0
|
|
20240704,172400,84260160,2080,2080,2080,2080,0
|
|
20240704,172300,84260160,2080,2080,2080,2080,0
|
|
20240704,172200,84260160,2080,2080,2080,2080,0
|
|
20240704,172100,84260160,2080,2080,2080,2080,0
|
|
20240704,172000,84260160,2080,2080,2080,2080,0
|
|
20240704,171900,84260160,2080,2080,2080,2080,0
|
|
20240704,171800,84260160,2080,2080,2080,2080,0
|
|
20240704,171700,84260160,2080,2080,2080,2080,0
|
|
20240704,171600,84260160,2080,2080,2080,2080,0
|
|
20240704,171500,84260160,2080,2080,2080,2080,0
|
|
20240704,171400,84260160,2080,2080,2080,2080,0
|
|
20240704,171300,84260160,2080,2080,2080,2080,0
|
|
20240704,171200,84260160,2080,2080,2080,2080,0
|
|
20240704,171100,84260160,2080,2080,2080,2080,2207
|
|
20240704,171000,84260160,2080,2080,2080,2080,0
|
|
20240704,170900,84260160,2080,2080,2080,2080,0
|
|
20240704,170800,84260160,2080,2080,2080,2080,0
|
|
20240704,170700,84260160,2080,2080,2080,2080,0
|
|
20240704,170600,84260160,2080,2080,2080,2080,0
|
|
20240704,170500,84260160,2080,2080,2080,2080,0
|
|
20240704,170400,84260160,2080,2080,2080,2080,0
|
|
20240704,170300,84260160,2080,2080,2080,2080,0
|
|
20240704,170200,84260160,2080,2080,2080,2080,0
|
|
20240704,170100,84260160,2080,2080,2080,2080,0
|
|
20240704,170000,84260160,2080,2080,2080,2080,0
|
|
20240704,165900,84260160,2080,2080,2080,2080,0
|
|
20240704,165800,84260160,2080,2080,2080,2080,0
|
|
20240704,165700,84260160,2080,2080,2080,2080,0
|
|
20240704,165600,84260160,2080,2080,2080,2080,0
|
|
20240704,165500,84260160,2080,2080,2080,2080,0
|
|
20240704,165400,84260160,2080,2080,2080,2080,0
|
|
20240704,165300,84260160,2080,2080,2080,2080,0
|
|
20240704,165200,84260160,2080,2080,2080,2080,0
|
|
20240704,165100,84260160,2080,2080,2080,2080,0
|
|
20240704,165000,84260160,2080,2080,2080,2080,0
|
|
20240704,164900,84260160,2080,2080,2080,2080,0
|
|
20240704,164800,84260160,2080,2080,2080,2080,0
|
|
20240704,164700,84260160,2080,2080,2080,2080,0
|
|
20240704,164600,84260160,2080,2080,2080,2080,0
|
|
20240704,164500,84260160,2080,2080,2080,2080,0
|
|
20240704,164400,84260160,2080,2080,2080,2080,0
|
|
20240704,164300,84260160,2080,2080,2080,2080,0
|
|
20240704,164200,84260160,2080,2080,2080,2080,0
|
|
20240704,164100,84260160,2080,2080,2080,2080,2207
|
|
20240704,164000,84260160,2080,2080,2080,2080,0
|
|
20240704,163900,84260160,2080,2080,2080,2080,0
|
|
20240704,163800,84260160,2080,2080,2080,2080,0
|
|
20240704,163700,84260160,2080,2080,2080,2080,0
|
|
20240704,163600,84260160,2080,2080,2080,2080,0
|
|
20240704,163500,84260160,2080,2080,2080,2080,0
|
|
20240704,163400,84260160,2080,2080,2080,2080,0
|
|
20240704,163300,84260160,2080,2080,2080,2080,0
|
|
20240704,163200,84260160,2080,2080,2080,2080,0
|
|
20240704,163100,84260160,2080,2080,2080,2080,0
|
|
20240704,163000,84260160,2080,2080,2080,2080,0
|
|
20240704,162900,84260160,2080,2080,2080,2080,0
|
|
20240704,162800,84260160,2080,2080,2080,2080,0
|
|
20240704,162700,84260160,2080,2080,2080,2080,0
|
|
20240704,162600,84260160,2080,2080,2080,2080,0
|
|
20240704,162500,84260160,2080,2080,2080,2080,0
|
|
20240704,162400,84260160,2080,2080,2080,2080,0
|
|
20240704,162300,84260160,2080,2080,2080,2080,0
|
|
20240704,162200,84260160,2080,2080,2080,2080,0
|
|
20240704,162100,84260160,2080,2080,2080,2080,0
|
|
20240704,162000,84260160,2080,2080,2080,2080,0
|
|
20240704,161900,84260160,2080,2080,2080,2080,0
|
|
20240704,161800,84260160,2080,2080,2080,2080,0
|
|
20240704,161700,84260160,2080,2080,2080,2080,0
|
|
20240704,161600,84260160,2080,2080,2080,2080,0
|
|
20240704,161500,84260160,2080,2080,2080,2080,0
|
|
20240704,161400,84260160,2080,2080,2080,2080,0
|
|
20240704,161300,84260160,2080,2080,2080,2080,0
|
|
20240704,161200,84260160,2080,2080,2080,2080,0
|
|
20240704,161100,84260160,2080,2080,2080,2080,2207
|
|
20240704,161000,84260160,2080,2080,2080,2080,0
|
|
20240704,160900,84260160,2080,2080,2080,2080,0
|
|
20240704,160800,84260160,2080,2080,2080,2080,0
|
|
20240704,160700,84260160,2080,2080,2080,2080,0
|
|
20240704,160600,84260160,2080,2080,2080,2080,0
|
|
20240704,160500,84260160,2080,2080,2080,2080,0
|
|
20240704,160400,84260160,2080,2080,2080,2080,0
|
|
20240704,160300,84260160,2080,2080,2080,2080,0
|
|
20240704,160200,84260160,2080,2080,2080,2080,0
|
|
20240704,160100,84260160,2080,2080,2080,2080,0
|
|
20240704,160000,84260160,2080,2080,2080,2080,0
|
|
20240704,155900,84260160,2080,2080,2080,2080,0
|
|
20240704,155800,84260160,2080,2080,2080,2080,0
|
|
20240704,155700,84260160,2080,2080,2080,2080,0
|
|
20240704,155600,84260160,2080,2080,2080,2080,0
|
|
20240704,155500,84260160,2080,2080,2080,2080,0
|
|
20240704,155400,84260160,2080,2080,2080,2080,0
|
|
20240704,155300,84260160,2080,2080,2080,2080,0
|
|
20240704,155200,84260160,2080,2080,2080,2080,0
|
|
20240704,155100,84260160,2080,2080,2080,2080,0
|
|
20240704,155000,84260160,2080,2080,2080,2080,0
|
|
20240704,154900,84260160,2080,2080,2080,2080,0
|
|
20240704,154800,84260160,2080,2080,2080,2080,0
|
|
20240704,154700,84260160,2080,2080,2080,2080,0
|
|
20240704,154600,84260160,2080,2080,2080,2080,0
|
|
20240704,154500,84260160,2080,2080,2080,2080,0
|
|
20240704,154400,84260160,2080,2080,2080,2080,0
|
|
20240704,154300,84260160,2080,2080,2080,2080,0
|
|
20240704,154200,84260160,2080,2080,2080,2080,0
|
|
20240704,154100,84260160,2080,2080,2080,2080,2207
|
|
20240704,154000,84260160,2080,2080,2080,2080,0
|
|
20240704,153900,84260160,2080,2080,2080,2080,0
|
|
20240704,153800,84260160,2080,2080,2080,2080,0
|
|
20240704,153700,84260160,2080,2080,2080,2080,0
|
|
20240704,153600,84260160,2080,2080,2080,2080,0
|
|
20240704,153500,84260160,2080,2080,2080,2080,0
|
|
20240704,153400,84260160,2080,2080,2080,2080,0
|
|
20240704,153300,84260160,2080,2080,2080,2080,0
|
|
20240704,153200,84260160,2080,2080,2080,2080,0
|
|
20240704,153100,84260160,2080,2080,2080,2080,0
|
|
20240704,153000,84260160,2080,2080,2080,2080,2207
|
|
20240704,152900,79669600,2070,2070,2070,2070,0
|
|
20240704,152800,79669600,2070,2070,2070,2070,0
|
|
20240704,152700,79669600,2070,2070,2070,2070,0
|
|
20240704,152600,79669600,2070,2070,2070,2070,0
|
|
20240704,152500,79669600,2070,2070,2070,2070,0
|
|
20240704,152400,79669600,2070,2070,2070,2070,0
|
|
20240704,152300,79669600,2070,2070,2070,2070,0
|
|
20240704,152200,79669600,2070,2070,2070,2070,0
|
|
20240704,152100,79669600,2070,2070,2070,2070,0
|
|
20240704,152000,79669600,2070,2070,2070,2070,0
|
|
20240704,151900,79669600,2070,2070,2070,2070,574
|
|
20240704,151800,78481420,2070,2070,2070,2070,0
|
|
20240704,151700,78481420,2070,2070,2070,2070,0
|
|
20240704,151600,78481420,2070,2070,2070,2070,202
|
|
20240704,151500,78063280,2075,2075,2075,2075,0
|
|
20240704,151400,78063280,2075,2075,2075,2075,0
|
|
20240704,151300,78063280,2075,2075,2075,2075,149
|
|
20240704,151200,77754105,2080,2080,2080,2080,0
|
|
20240704,151100,77754105,2080,2080,2080,2080,10
|
|
20240704,151000,77733305,2080,2080,2080,2080,0
|
|
20240704,150900,77733305,2080,2080,2080,2080,0
|
|
20240704,150800,77733305,2080,2080,2080,2080,0
|
|
20240704,150700,77733305,2080,2080,2080,2080,0
|
|
20240704,150600,77733305,2080,2080,2080,2080,0
|
|
20240704,150500,77733305,2080,2080,2080,2080,0
|
|
20240704,150400,77733305,2080,2080,2080,2080,0
|
|
20240704,150300,77733305,2080,2080,2080,2080,50
|
|
20240704,150200,77629305,2080,2080,2080,2080,86
|
|
20240704,150100,77450425,2085,2085,2085,2085,0
|
|
20240704,150000,77450425,2085,2085,2085,2085,0
|
|
20240704,145900,77450425,2085,2085,2085,2085,0
|
|
20240704,145800,77450425,2085,2085,2085,2085,0
|
|
20240704,145700,77450425,2085,2085,2085,2085,0
|
|
20240704,145600,77450425,2085,2085,2085,2085,0
|
|
20240704,145500,77450425,2085,2085,2085,2085,55
|
|
20240704,145400,77335750,2080,2080,2080,2080,1430
|
|
20240704,145300,74361350,2080,2080,2080,2080,1050
|
|
20240704,145200,72177350,2080,2080,2080,2080,100
|
|
20240704,145100,71969350,2080,2080,2080,2080,0
|
|
20240704,145000,71969350,2080,2080,2080,2080,0
|
|
20240704,144900,71969350,2080,2080,2080,2080,0
|
|
20240704,144800,71969350,2080,2080,2080,2080,0
|
|
20240704,144700,71969350,2080,2080,2080,2080,0
|
|
20240704,144600,71969350,2080,2080,2080,2080,0
|
|
20240704,144500,71969350,2080,2080,2080,2080,0
|
|
20240704,144400,71969350,2080,2080,2080,2080,0
|
|
20240704,144300,71969350,2080,2080,2080,2080,0
|
|
20240704,144200,71969350,2080,2080,2080,2080,0
|
|
20240704,144100,71969350,2080,2080,2080,2080,0
|
|
20240704,144000,71969350,2080,2080,2080,2080,0
|
|
20240704,143900,71969350,2080,2080,2080,2080,0
|
|
20240704,143800,71969350,2080,2080,2080,2080,0
|
|
20240704,143700,71969350,2080,2080,2080,2080,0
|
|
20240704,143600,71969350,2080,2075,2080,2075,495
|
|
20240704,143500,70942220,2075,2075,2075,2075,0
|
|
20240704,143400,70942220,2075,2075,2075,2075,0
|
|
20240704,143300,70942220,2075,2075,2075,2075,0
|
|
20240704,143200,70942220,2075,2075,2075,2075,1
|
|
20240704,143100,70940145,2080,2080,2080,2080,0
|
|
20240704,143000,70940145,2080,2080,2080,2080,0
|
|
20240704,142900,70940145,2080,2080,2080,2080,0
|
|
20240704,142800,70940145,2080,2080,2080,2080,0
|
|
20240704,142700,70940145,2080,2075,2080,2075,11
|
|
20240704,142600,70917315,2075,2075,2075,2075,100
|
|
20240704,142500,70709815,2070,2070,2070,2070,155
|
|
20240704,142400,70388965,2070,2070,2070,2070,2
|
|
20240704,142300,70384825,2070,2070,2070,2070,0
|
|
20240704,142200,70384825,2070,2070,2070,2070,0
|
|
20240704,142100,70384825,2070,2070,2070,2070,44
|
|
20240704,142000,70293745,2065,2065,2065,2065,105
|
|
20240704,141900,70076920,2070,2070,2070,2070,400
|
|
20240704,141800,69248920,2070,2070,2070,2070,1000
|
|
20240704,141700,67178920,2070,2070,2070,2070,1000
|
|
20240704,141600,65108920,2070,2070,2070,2070,0
|
|
20240704,141500,65108920,2070,2070,2070,2070,1000
|
|
20240704,141400,63038920,2070,2070,2070,2070,0
|
|
20240704,141300,63038920,2070,2070,2070,2070,9
|
|
20240704,141200,63020290,2070,2070,2070,2070,0
|
|
20240704,141100,63020290,2070,2070,2070,2070,0
|
|
20240704,141000,63020290,2070,2070,2070,2070,0
|
|
20240704,140900,63020290,2070,2070,2070,2070,0
|
|
20240704,140800,63020290,2070,2070,2070,2070,0
|
|
20240704,140700,63020290,2070,2070,2070,2070,9
|
|
20240704,140600,63001660,2070,2070,2070,2070,1258
|
|
20240704,140500,60397600,2070,2070,2070,2070,0
|
|
20240704,140400,60397600,2070,2070,2070,2070,0
|
|
20240704,140300,60397600,2070,2070,2070,2070,0
|
|
20240704,140200,60397600,2070,2070,2070,2070,0
|
|
20240704,140100,60397600,2070,2070,2070,2070,0
|
|
20240704,140000,60397600,2070,2070,2070,2070,0
|
|
20240704,135900,60397600,2070,2070,2070,2070,0
|
|
20240704,135800,60397600,2070,2070,2070,2070,0
|
|
20240704,135700,60397600,2070,2070,2070,2070,0
|
|
20240704,135600,60397600,2070,2070,2070,2070,0
|
|
20240704,135500,60397600,2070,2070,2070,2070,10
|
|
20240704,135400,60376900,2075,2075,2075,2075,0
|
|
20240704,135300,60376900,2075,2075,2075,2075,0
|
|
20240704,135200,60376900,2075,2075,2075,2075,0
|
|
20240704,135100,60376900,2075,2075,2075,2075,22
|
|
20240704,135000,60331250,2065,2065,2065,2065,0
|
|
20240704,134900,60331250,2065,2065,2065,2065,0
|
|
20240704,134800,60331250,2065,2065,2065,2065,0
|
|
20240704,134700,60331250,2065,2065,2065,2065,0
|
|
20240704,134600,60331250,2065,2070,2070,2065,436
|
|
20240704,134500,59428755,2070,2070,2070,2070,0
|
|
20240704,134400,59428755,2070,2070,2070,2070,443
|
|
20240704,134300,58511745,2070,2070,2070,2070,1
|
|
20240704,134200,58509675,2070,2070,2070,2070,14
|
|
20240704,134100,58480695,2070,2070,2070,2070,0
|
|
20240704,134000,58480695,2070,2070,2070,2070,0
|
|
20240704,133900,58480695,2070,2070,2070,2070,0
|
|
20240704,133800,58480695,2070,2070,2070,2070,0
|
|
20240704,133700,58480695,2070,2070,2070,2070,250
|
|
20240704,133600,57963195,2075,2075,2075,2075,0
|
|
20240704,133500,57963195,2075,2075,2075,2075,0
|
|
20240704,133400,57963195,2075,2075,2075,2075,0
|
|
20240704,133300,57963195,2075,2075,2075,2075,48
|
|
20240704,133200,57863595,2080,2080,2080,2080,0
|
|
20240704,133100,57863595,2080,2080,2080,2080,0
|
|
20240704,133000,57863595,2080,2080,2080,2080,0
|
|
20240704,132900,57863595,2080,2080,2080,2080,0
|
|
20240704,132800,57863595,2080,2080,2080,2080,0
|
|
20240704,132700,57863595,2080,2080,2080,2080,0
|
|
20240704,132600,57863595,2080,2080,2080,2080,0
|
|
20240704,132500,57863595,2080,2080,2080,2080,0
|
|
20240704,132400,57863595,2080,2080,2080,2080,0
|
|
20240704,132300,57863595,2080,2080,2080,2080,0
|
|
20240704,132200,57863595,2080,2080,2080,2080,0
|
|
20240704,132100,57863595,2080,2080,2080,2080,0
|
|
20240704,132000,57863595,2080,2080,2080,2080,0
|
|
20240704,131900,57863595,2080,2080,2080,2080,100
|
|
20240704,131800,57655595,2080,2080,2080,2080,132
|
|
20240704,131700,57381035,2080,2080,2080,2080,0
|
|
20240704,131600,57381035,2080,2080,2080,2080,0
|
|
20240704,131500,57381035,2080,2080,2080,2080,0
|
|
20240704,131400,57381035,2080,2080,2080,2080,0
|
|
20240704,131300,57381035,2080,2080,2080,2080,0
|
|
20240704,131200,57381035,2080,2080,2080,2080,0
|
|
20240704,131100,57381035,2080,2080,2080,2080,0
|
|
20240704,131000,57381035,2080,2080,2080,2080,0
|
|
20240704,130900,57381035,2080,2080,2080,2080,500
|
|
20240704,130800,56341035,2080,2080,2080,2080,0
|
|
20240704,130700,56341035,2080,2080,2080,2080,0
|
|
20240704,130600,56341035,2080,2080,2080,2080,0
|
|
20240704,130500,56341035,2080,2080,2080,2080,0
|
|
20240704,130400,56341035,2080,2080,2080,2080,338
|
|
20240704,130300,55637995,2080,2080,2080,2080,0
|
|
20240704,130200,55637995,2080,2080,2080,2080,0
|
|
20240704,130100,55637995,2080,2080,2080,2080,1
|
|
20240704,130000,55635915,2080,2080,2080,2080,0
|
|
20240704,125900,55635915,2080,2080,2080,2080,5
|
|
20240704,125800,55625515,2080,2080,2080,2080,0
|
|
20240704,125700,55625515,2080,2080,2080,2080,20
|
|
20240704,125600,55583915,2080,2080,2080,2080,0
|
|
20240704,125500,55583915,2080,2080,2080,2080,0
|
|
20240704,125400,55583915,2080,2080,2080,2080,0
|
|
20240704,125300,55583915,2080,2080,2080,2080,0
|
|
20240704,125200,55583915,2080,2080,2080,2080,0
|
|
20240704,125100,55583915,2080,2080,2080,2080,0
|
|
20240704,125000,55583915,2080,2070,2080,2070,101
|
|
20240704,124900,55374835,2070,2070,2070,2070,0
|
|
20240704,124800,55374835,2070,2070,2070,2070,0
|
|
20240704,124700,55374835,2070,2070,2070,2070,0
|
|
20240704,124600,55374835,2070,2075,2075,2070,33
|
|
20240704,124500,55306520,2070,2070,2070,2070,0
|
|
20240704,124400,55306520,2070,2070,2070,2070,0
|
|
20240704,124300,55306520,2070,2070,2070,2070,0
|
|
20240704,124200,55306520,2070,2070,2070,2070,2
|
|
20240704,124100,55302380,2075,2075,2075,2075,375
|
|
20240704,124000,54524255,2070,2070,2070,2070,0
|
|
20240704,123900,54524255,2070,2070,2070,2070,0
|
|
20240704,123800,54524255,2070,2070,2070,2070,0
|
|
20240704,123700,54524255,2070,2070,2070,2070,0
|
|
20240704,123600,54524255,2070,2070,2070,2070,0
|
|
20240704,123500,54524255,2070,2070,2070,2070,0
|
|
20240704,123400,54524255,2070,2075,2075,2070,840
|
|
20240704,123300,52785450,2070,2070,2070,2070,0
|
|
20240704,123200,52785450,2070,2070,2070,2070,0
|
|
20240704,123100,52785450,2070,2070,2070,2070,0
|
|
20240704,123000,52785450,2070,2070,2070,2070,0
|
|
20240704,122900,52785450,2070,2075,2075,2070,400
|
|
20240704,122800,51956900,2080,2080,2080,2080,0
|
|
20240704,122700,51956900,2080,2080,2080,2080,210
|
|
20240704,122600,51520100,2085,2085,2085,2085,0
|
|
20240704,122500,51520100,2085,2085,2085,2085,0
|
|
20240704,122400,51520100,2085,2085,2085,2085,0
|
|
20240704,122300,51520100,2085,2085,2085,2085,0
|
|
20240704,122200,51520100,2085,2085,2085,2085,0
|
|
20240704,122100,51520100,2085,2085,2085,2085,500
|
|
20240704,122000,50477600,2085,2085,2085,2085,10
|
|
20240704,121900,50456750,2085,2085,2085,2085,0
|
|
20240704,121800,50456750,2085,2085,2085,2085,0
|
|
20240704,121700,50456750,2085,2085,2085,2085,0
|
|
20240704,121600,50456750,2085,2085,2085,2085,0
|
|
20240704,121500,50456750,2085,2085,2085,2085,0
|
|
20240704,121400,50456750,2085,2085,2085,2085,0
|
|
20240704,121300,50456750,2085,2085,2085,2085,0
|
|
20240704,121200,50456750,2085,2085,2085,2085,0
|
|
20240704,121100,50456750,2085,2085,2085,2085,0
|
|
20240704,121000,50456750,2085,2085,2085,2085,0
|
|
20240704,120900,50456750,2085,2085,2085,2085,0
|
|
20240704,120800,50456750,2085,2085,2085,2085,0
|
|
20240704,120700,50456750,2085,2085,2085,2085,20
|
|
20240704,120600,50415050,2075,2075,2075,2075,0
|
|
20240704,120500,50415050,2075,2075,2075,2075,0
|
|
20240704,120400,50415050,2075,2075,2075,2075,0
|
|
20240704,120300,50415050,2075,2075,2075,2075,187
|
|
20240704,120200,50027025,2075,2075,2075,2075,3
|
|
20240704,120100,50020800,2075,2075,2075,2075,10
|
|
20240704,120000,50000050,2090,2090,2090,2090,0
|
|
20240704,115900,50000050,2090,2090,2090,2090,0
|
|
20240704,115800,50000050,2090,2090,2090,2090,0
|
|
20240704,115700,50000050,2090,2090,2090,2090,0
|
|
20240704,115600,50000050,2090,2090,2090,2090,0
|
|
20240704,115500,50000050,2090,2090,2090,2090,50
|
|
20240704,115400,49895550,2090,2090,2090,2090,0
|
|
20240704,115300,49895550,2090,2085,2090,2085,1000
|
|
20240704,115200,47806010,2065,2065,2065,2065,0
|
|
20240704,115100,47806010,2065,2070,2070,2065,693
|
|
20240704,115000,46372085,2065,2075,2075,2065,1305
|
|
20240704,114900,43675140,2060,2060,2060,2060,0
|
|
20240704,114800,43675140,2060,2060,2060,2060,0
|
|
20240704,114700,43675140,2060,2060,2060,2060,0
|
|
20240704,114600,43675140,2060,2060,2060,2060,0
|
|
20240704,114500,43675140,2060,2060,2060,2060,0
|
|
20240704,114400,43675140,2060,2060,2060,2060,0
|
|
20240704,114300,43675140,2060,2085,2085,2060,5030
|
|
20240704,114200,33254275,2085,2085,2085,2085,280
|
|
20240704,114100,32670475,2085,2090,2090,2085,333
|
|
20240704,114000,31976120,2090,2100,2100,2090,254
|
|
20240704,113900,31444950,2095,2095,2095,2095,0
|
|
20240704,113800,31444950,2095,2095,2095,2095,0
|
|
20240704,113700,31444950,2095,2095,2095,2095,213
|
|
20240704,113600,30998715,2100,2100,2100,2100,7
|
|
20240704,113500,30984015,2100,2100,2100,2100,70
|
|
20240704,113400,30837015,2090,2095,2095,2090,256
|
|
20240704,113300,30300975,2090,2095,2095,2090,708
|
|
20240704,113200,28820985,2095,2095,2095,2095,583
|
|
20240704,113100,27599600,2095,2100,2100,2095,218
|
|
20240704,113000,27142800,2100,2100,2100,2100,524
|
|
20240704,112900,26042400,2105,2105,2105,2105,53
|
|
20240704,112800,25930835,2115,2115,2115,2100,8404
|
|
20240704,112700,8253900,2120,2120,2120,2120,0
|
|
20240704,112600,8253900,2120,2120,2120,2120,0
|
|
20240704,112500,8253900,2120,2120,2120,2120,0
|
|
20240704,112400,8253900,2120,2120,2120,2120,0
|
|
20240704,112300,8253900,2120,2120,2120,2120,0
|
|
20240704,112200,8253900,2120,2120,2120,2120,0
|
|
20240704,112100,8253900,2120,2120,2120,2120,0
|
|
20240704,112000,8253900,2120,2120,2120,2120,1
|
|
20240704,111900,8251780,2115,2115,2115,2115,0
|
|
20240704,111800,8251780,2115,2115,2115,2115,0
|
|
20240704,111700,8251780,2115,2115,2115,2115,0
|
|
20240704,111600,8251780,2115,2115,2115,2115,0
|
|
20240704,111500,8251780,2115,2120,2120,2115,473
|
|
20240704,111400,7249025,2120,2120,2120,2120,0
|
|
20240704,111300,7249025,2120,2120,2120,2120,0
|
|
20240704,111200,7249025,2120,2120,2120,2120,227
|
|
20240704,111100,6767785,2120,2120,2120,2120,3
|
|
20240704,111000,6761425,2125,2125,2125,2125,10
|
|
20240704,110900,6740175,2125,2125,2125,2125,0
|
|
20240704,110800,6740175,2125,2125,2125,2125,92
|
|
20240704,110700,6544675,2125,2125,2125,2125,174
|
|
20240704,110600,6174925,2130,2130,2130,2130,0
|
|
20240704,110500,6174925,2130,2130,2130,2130,0
|
|
20240704,110400,6174925,2130,2130,2130,2130,0
|
|
20240704,110300,6174925,2130,2130,2130,2130,0
|
|
20240704,110200,6174925,2130,2130,2130,2130,0
|
|
20240704,110100,6174925,2130,2130,2130,2130,0
|
|
20240704,110000,6174925,2130,2130,2130,2130,0
|
|
20240704,105900,6174925,2130,2130,2130,2130,0
|
|
20240704,105800,6174925,2130,2130,2130,2130,0
|
|
20240704,105700,6174925,2130,2130,2130,2130,0
|
|
20240704,105600,6174925,2130,2130,2130,2130,70
|
|
20240704,105500,6025825,2135,2135,2135,2135,0
|
|
20240704,105400,6025825,2135,2135,2135,2135,0
|
|
20240704,105300,6025825,2135,2135,2135,2135,0
|
|
20240704,105200,6025825,2135,2135,2135,2135,0
|
|
20240704,105100,6025825,2135,2135,2135,2135,0
|
|
20240704,105000,6025825,2135,2135,2135,2135,0
|
|
20240704,104900,6025825,2135,2135,2135,2135,0
|
|
20240704,104800,6025825,2135,2135,2135,2135,0
|
|
20240704,104700,6025825,2135,2135,2135,2135,0
|
|
20240704,104600,6025825,2135,2135,2135,2135,0
|
|
20240704,104500,6025825,2135,2135,2135,2135,20
|
|
20240704,104400,5983125,2130,2130,2130,2130,0
|
|
20240704,104300,5983125,2130,2130,2130,2130,0
|
|
20240704,104200,5983125,2130,2130,2130,2130,0
|
|
20240704,104100,5983125,2130,2130,2130,2130,0
|
|
20240704,104000,5983125,2130,2130,2130,2130,6
|
|
20240704,103900,5970345,2135,2135,2135,2135,0
|
|
20240704,103800,5970345,2135,2135,2135,2135,0
|
|
20240704,103700,5970345,2135,2135,2135,2135,0
|
|
20240704,103600,5970345,2135,2135,2135,2135,0
|
|
20240704,103500,5970345,2135,2135,2135,2135,0
|
|
20240704,103400,5970345,2135,2135,2135,2135,0
|
|
20240704,103300,5970345,2135,2135,2135,2135,0
|
|
20240704,103200,5970345,2135,2135,2135,2135,212
|
|
20240704,103100,5517725,2130,2130,2130,2130,0
|
|
20240704,103000,5517725,2130,2130,2130,2130,0
|
|
20240704,102900,5517725,2130,2130,2130,2130,0
|
|
20240704,102800,5517725,2130,2130,2130,2130,0
|
|
20240704,102700,5517725,2130,2130,2130,2130,0
|
|
20240704,102600,5517725,2130,2130,2130,2130,0
|
|
20240704,102500,5517725,2130,2130,2130,2130,0
|
|
20240704,102400,5517725,2130,2130,2130,2130,0
|
|
20240704,102300,5517725,2130,2130,2130,2130,0
|
|
20240704,102200,5517725,2130,2130,2130,2130,0
|
|
20240704,102100,5517725,2130,2130,2130,2130,0
|
|
20240704,102000,5517725,2130,2130,2130,2130,0
|
|
20240704,101900,5517725,2130,2130,2130,2130,0
|
|
20240704,101800,5517725,2130,2130,2130,2130,0
|
|
20240704,101700,5517725,2130,2130,2130,2130,0
|
|
20240704,101600,5517725,2130,2130,2130,2130,1
|
|
20240704,101500,5515595,2130,2130,2130,2130,0
|
|
20240704,101400,5515595,2130,2130,2130,2130,456
|
|
20240704,101300,4544315,2130,2130,2130,2130,0
|
|
20240704,101200,4544315,2130,2130,2130,2130,0
|
|
20240704,101100,4544315,2130,2130,2130,2130,0
|
|
20240704,101000,4544315,2130,2130,2130,2130,0
|
|
20240704,100900,4544315,2130,2130,2130,2130,0
|
|
20240704,100800,4544315,2130,2130,2130,2130,0
|
|
20240704,100700,4544315,2130,2130,2130,2130,0
|
|
20240704,100600,4544315,2130,2130,2130,2130,0
|
|
20240704,100500,4544315,2130,2130,2130,2130,0
|
|
20240704,100400,4544315,2130,2130,2130,2130,1
|
|
20240704,100300,4542185,2130,2135,2135,2130,103
|
|
20240704,100200,4322780,2135,2135,2135,2135,0
|
|
20240704,100100,4322780,2135,2135,2135,2135,0
|
|
20240704,100000,4322780,2135,2135,2135,2135,0
|
|
20240704,095900,4322780,2135,2140,2140,2135,4
|
|
20240704,095800,4314225,2140,2140,2140,2140,1
|
|
20240704,095700,4312085,2140,2140,2140,2140,10
|
|
20240704,095600,4290685,2140,2140,2140,2140,0
|
|
20240704,095500,4290685,2140,2140,2140,2140,0
|
|
20240704,095400,4290685,2140,2140,2140,2140,0
|
|
20240704,095300,4290685,2140,2140,2140,2140,0
|
|
20240704,095200,4290685,2140,2140,2140,2140,0
|
|
20240704,095100,4290685,2140,2140,2140,2140,0
|
|
20240704,095000,4290685,2140,2140,2140,2140,0
|
|
20240704,094900,4290685,2140,2140,2140,2140,0
|
|
20240704,094800,4290685,2140,2140,2140,2140,0
|
|
20240704,094700,4290685,2140,2140,2140,2140,0
|
|
20240704,094600,4290685,2140,2140,2140,2140,0
|
|
20240704,094500,4290685,2140,2140,2140,2140,0
|
|
20240704,094400,4290685,2140,2140,2140,2140,0
|
|
20240704,094300,4290685,2140,2140,2140,2140,2000
|
|
20240704,094200,10685,2135,2135,2135,2135,1
|
|
20240704,094100,8550,2130,2130,2130,2130,0
|
|
20240704,094000,8550,2130,2130,2130,2130,0
|
|
20240704,093900,8550,2130,2130,2130,2130,0
|
|
20240704,093800,8550,2130,2130,2130,2130,0
|
|
20240704,093700,8550,2130,2130,2130,2130,0
|
|
20240704,093600,8550,2130,2130,2130,2130,0
|
|
20240704,093500,8550,2130,2130,2130,2130,0
|
|
20240704,093400,8550,2130,2130,2130,2130,0
|
|
20240704,093300,8550,2130,2130,2130,2130,0
|
|
20240704,093200,8550,2130,2130,2130,2130,0
|
|
20240704,093100,8550,2130,2130,2130,2130,0
|
|
20240704,093000,8550,2130,2130,2130,2130,0
|
|
20240704,092900,8550,2130,2130,2130,2130,1
|
|
20240704,092800,6420,2135,2135,2135,2135,0
|
|
20240704,092700,6420,2135,2135,2135,2135,0
|
|
20240704,092600,6420,2135,2135,2135,2135,0
|
|
20240704,092500,6420,2135,2135,2135,2135,0
|
|
20240704,092400,6420,2135,2135,2135,2135,0
|
|
20240704,092300,6420,2135,2135,2135,2135,0
|
|
20240704,092200,6420,2135,2135,2135,2135,0
|
|
20240704,092100,6420,2135,2135,2135,2135,0
|
|
20240704,092000,6420,2135,2135,2135,2135,0
|
|
20240704,091900,6420,2135,2135,2135,2135,0
|
|
20240704,091800,6420,2135,2135,2135,2135,0
|
|
20240704,091700,6420,2135,2135,2135,2135,0
|
|
20240704,091600,6420,2135,2135,2135,2135,0
|
|
20240704,091500,6420,2135,2135,2135,2135,1
|
|
20240704,091400,4285,2140,2140,2140,2140,0
|
|
20240704,091300,4285,2140,2140,2140,2140,0
|
|
20240704,091200,4285,2140,2140,2140,2140,0
|
|
20240704,091100,4285,2140,2140,2140,2140,1
|
|
20240704,091000,2145,2145,2145,2145,2145,0
|
|
20240704,090900,2145,2145,2145,2145,2145,0
|
|
20240704,090800,2145,2145,2145,2145,2145,0
|
|
20240704,090700,2145,2145,2145,2145,2145,0
|
|
20240704,090600,2145,2145,2145,2145,2145,0
|
|
20240704,090500,2145,2145,2145,2145,2145,0
|
|
20240704,090400,2145,2145,2145,2145,2145,0
|
|
20240704,090300,2145,2145,2145,2145,2145,1
|
|
20240704,090200,0,2120,2120,2120,2120,0
|
|
20240704,090100,0,2120,2120,2120,2120,0
|
|
20240704,090000,0,2120,2120,2120,2120,0
|