627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192400,115931080,2775,2775,2775,2775,4656
|
|
20240716,192300,115931080,2775,2775,2775,2775,0
|
|
20240716,192200,115931080,2775,2775,2775,2775,0
|
|
20240716,192100,115931080,2775,2775,2775,2775,0
|
|
20240716,192000,115931080,2775,2775,2775,2775,0
|
|
20240716,191900,115931080,2775,2775,2775,2775,0
|
|
20240716,191800,115931080,2775,2775,2775,2775,0
|
|
20240716,191700,115931080,2775,2775,2775,2775,0
|
|
20240716,191600,115931080,2775,2775,2775,2775,0
|
|
20240716,191500,115931080,2775,2775,2775,2775,0
|
|
20240716,191400,115931080,2775,2775,2775,2775,0
|
|
20240716,191300,115931080,2775,2775,2775,2775,0
|
|
20240716,191200,115931080,2775,2775,2775,2775,0
|
|
20240716,191100,115931080,2775,2775,2775,2775,0
|
|
20240716,191000,115931080,2775,2775,2775,2775,0
|
|
20240716,190900,115931080,2775,2775,2775,2775,0
|
|
20240716,190800,115931080,2775,2775,2775,2775,0
|
|
20240716,190700,115931080,2775,2775,2775,2775,0
|
|
20240716,190600,115931080,2775,2775,2775,2775,0
|
|
20240716,190500,115931080,2775,2775,2775,2775,0
|
|
20240716,190400,115931080,2775,2775,2775,2775,0
|
|
20240716,190300,115931080,2775,2775,2775,2775,0
|
|
20240716,190200,115931080,2775,2775,2775,2775,0
|
|
20240716,190100,115931080,2775,2775,2775,2775,0
|
|
20240716,190000,115931080,2775,2775,2775,2775,0
|
|
20240716,185900,115931080,2775,2775,2775,2775,0
|
|
20240716,185800,115931080,2775,2775,2775,2775,0
|
|
20240716,185700,115931080,2775,2775,2775,2775,0
|
|
20240716,185600,115931080,2775,2775,2775,2775,0
|
|
20240716,185500,115931080,2775,2775,2775,2775,0
|
|
20240716,185400,115931080,2775,2775,2775,2775,4656
|
|
20240716,185300,115931080,2775,2775,2775,2775,0
|
|
20240716,185200,115931080,2775,2775,2775,2775,0
|
|
20240716,185100,115931080,2775,2775,2775,2775,0
|
|
20240716,185000,115931080,2775,2775,2775,2775,0
|
|
20240716,184900,115931080,2775,2775,2775,2775,0
|
|
20240716,184800,115931080,2775,2775,2775,2775,0
|
|
20240716,184700,115931080,2775,2775,2775,2775,0
|
|
20240716,184600,115931080,2775,2775,2775,2775,0
|
|
20240716,184500,115931080,2775,2775,2775,2775,0
|
|
20240716,184400,115931080,2775,2775,2775,2775,0
|
|
20240716,184300,115931080,2775,2775,2775,2775,0
|
|
20240716,184200,115931080,2775,2775,2775,2775,0
|
|
20240716,184100,115931080,2775,2775,2775,2775,0
|
|
20240716,184000,115931080,2775,2775,2775,2775,0
|
|
20240716,183900,115931080,2775,2775,2775,2775,0
|
|
20240716,183800,115931080,2775,2775,2775,2775,0
|
|
20240716,183700,115931080,2775,2775,2775,2775,0
|
|
20240716,183600,115931080,2775,2775,2775,2775,0
|
|
20240716,183500,115931080,2775,2775,2775,2775,0
|
|
20240716,183400,115931080,2775,2775,2775,2775,0
|
|
20240716,183300,115931080,2775,2775,2775,2775,0
|
|
20240716,183200,115931080,2775,2775,2775,2775,0
|
|
20240716,183100,115931080,2775,2775,2775,2775,0
|
|
20240716,183000,115931080,2775,2775,2775,2775,0
|
|
20240716,182900,115931080,2775,2775,2775,2775,0
|
|
20240716,182800,115931080,2775,2775,2775,2775,0
|
|
20240716,182700,115931080,2775,2775,2775,2775,0
|
|
20240716,182600,115931080,2775,2775,2775,2775,0
|
|
20240716,182500,115931080,2775,2775,2775,2775,0
|
|
20240716,182400,115931080,2775,2775,2775,2775,4656
|
|
20240716,182300,115931080,2775,2775,2775,2775,0
|
|
20240716,182200,115931080,2775,2775,2775,2775,0
|
|
20240716,182100,115931080,2775,2775,2775,2775,0
|
|
20240716,182000,115931080,2775,2775,2775,2775,0
|
|
20240716,181900,115931080,2775,2775,2775,2775,0
|
|
20240716,181800,115931080,2775,2775,2775,2775,0
|
|
20240716,181700,115931080,2775,2775,2775,2775,0
|
|
20240716,181600,115931080,2775,2775,2775,2775,0
|
|
20240716,181500,115931080,2775,2775,2775,2775,0
|
|
20240716,181400,115931080,2775,2775,2775,2775,0
|
|
20240716,181300,115931080,2775,2775,2775,2775,0
|
|
20240716,181200,115931080,2775,2775,2775,2775,0
|
|
20240716,181100,115931080,2775,2775,2775,2775,0
|
|
20240716,181000,115931080,2775,2775,2775,2775,0
|
|
20240716,180900,115931080,2775,2775,2775,2775,0
|
|
20240716,180800,115931080,2775,2775,2775,2775,0
|
|
20240716,180700,115931080,2775,2775,2775,2775,0
|
|
20240716,180600,115931080,2775,2775,2775,2775,0
|
|
20240716,180500,115931080,2775,2775,2775,2775,0
|
|
20240716,180400,115931080,2775,2775,2775,2775,0
|
|
20240716,180300,115931080,2775,2775,2775,2775,0
|
|
20240716,180200,115931080,2775,2775,2775,2775,0
|
|
20240716,180100,115931080,2775,2775,2775,2775,0
|
|
20240716,180000,115931080,2775,2775,2775,2775,0
|
|
20240716,175900,115931080,2775,2775,2775,2775,0
|
|
20240716,175800,115931080,2775,2775,2775,2775,0
|
|
20240716,175700,115931080,2775,2775,2775,2775,0
|
|
20240716,175600,115931080,2775,2775,2775,2775,0
|
|
20240716,175500,115931080,2775,2775,2775,2775,0
|
|
20240716,175400,115931080,2775,2775,2775,2775,4656
|
|
20240716,175300,115931080,2775,2775,2775,2775,0
|
|
20240716,175200,115931080,2775,2775,2775,2775,0
|
|
20240716,175100,115931080,2775,2775,2775,2775,0
|
|
20240716,175000,115931080,2775,2775,2775,2775,0
|
|
20240716,174900,115931080,2775,2775,2775,2775,0
|
|
20240716,174800,115931080,2775,2775,2775,2775,0
|
|
20240716,174700,115931080,2775,2775,2775,2775,0
|
|
20240716,174600,115931080,2775,2775,2775,2775,0
|
|
20240716,174500,115931080,2775,2775,2775,2775,0
|
|
20240716,174400,115931080,2775,2775,2775,2775,0
|
|
20240716,174300,115931080,2775,2775,2775,2775,0
|
|
20240716,174200,115931080,2775,2775,2775,2775,0
|
|
20240716,174100,115931080,2775,2775,2775,2775,0
|
|
20240716,174000,115931080,2775,2775,2775,2775,0
|
|
20240716,173900,115931080,2775,2775,2775,2775,0
|
|
20240716,173800,115931080,2775,2775,2775,2775,0
|
|
20240716,173700,115931080,2775,2775,2775,2775,0
|
|
20240716,173600,115931080,2775,2775,2775,2775,0
|
|
20240716,173500,115931080,2775,2775,2775,2775,0
|
|
20240716,173400,115931080,2775,2775,2775,2775,0
|
|
20240716,173300,115931080,2775,2775,2775,2775,0
|
|
20240716,173200,115931080,2775,2775,2775,2775,0
|
|
20240716,173100,115931080,2775,2775,2775,2775,0
|
|
20240716,173000,115931080,2775,2775,2775,2775,0
|
|
20240716,172900,115931080,2775,2775,2775,2775,0
|
|
20240716,172800,115931080,2775,2775,2775,2775,0
|
|
20240716,172700,115931080,2775,2775,2775,2775,0
|
|
20240716,172600,115931080,2775,2775,2775,2775,0
|
|
20240716,172500,115931080,2775,2775,2775,2775,0
|
|
20240716,172400,115931080,2775,2775,2775,2775,4656
|
|
20240716,172300,115931080,2775,2775,2775,2775,0
|
|
20240716,172200,115931080,2775,2775,2775,2775,0
|
|
20240716,172100,115931080,2775,2775,2775,2775,0
|
|
20240716,172000,115931080,2775,2775,2775,2775,0
|
|
20240716,171900,115931080,2775,2775,2775,2775,0
|
|
20240716,171800,115931080,2775,2775,2775,2775,0
|
|
20240716,171700,115931080,2775,2775,2775,2775,0
|
|
20240716,171600,115931080,2775,2775,2775,2775,0
|
|
20240716,171500,115931080,2775,2775,2775,2775,0
|
|
20240716,171400,115931080,2775,2775,2775,2775,0
|
|
20240716,171300,115931080,2775,2775,2775,2775,0
|
|
20240716,171200,115931080,2775,2775,2775,2775,0
|
|
20240716,171100,115931080,2775,2775,2775,2775,0
|
|
20240716,171000,115931080,2775,2775,2775,2775,0
|
|
20240716,170900,115931080,2775,2775,2775,2775,0
|
|
20240716,170800,115931080,2775,2775,2775,2775,0
|
|
20240716,170700,115931080,2775,2775,2775,2775,0
|
|
20240716,170600,115931080,2775,2775,2775,2775,0
|
|
20240716,170500,115931080,2775,2775,2775,2775,0
|
|
20240716,170400,115931080,2775,2775,2775,2775,0
|
|
20240716,170300,115931080,2775,2775,2775,2775,0
|
|
20240716,170200,115931080,2775,2775,2775,2775,0
|
|
20240716,170100,115931080,2775,2775,2775,2775,0
|
|
20240716,170000,115931080,2775,2775,2775,2775,0
|
|
20240716,165900,115931080,2775,2775,2775,2775,0
|
|
20240716,165800,115931080,2775,2775,2775,2775,0
|
|
20240716,165700,115931080,2775,2775,2775,2775,0
|
|
20240716,165600,115931080,2775,2775,2775,2775,0
|
|
20240716,165500,115931080,2775,2775,2775,2775,0
|
|
20240716,165400,115931080,2775,2775,2775,2775,4656
|
|
20240716,165300,115931080,2775,2775,2775,2775,0
|
|
20240716,165200,115931080,2775,2775,2775,2775,0
|
|
20240716,165100,115931080,2775,2775,2775,2775,0
|
|
20240716,165000,115931080,2775,2775,2775,2775,0
|
|
20240716,164900,115931080,2775,2775,2775,2775,0
|
|
20240716,164800,115931080,2775,2775,2775,2775,0
|
|
20240716,164700,115931080,2775,2775,2775,2775,0
|
|
20240716,164600,115931080,2775,2775,2775,2775,0
|
|
20240716,164500,115931080,2775,2775,2775,2775,0
|
|
20240716,164400,115931080,2775,2775,2775,2775,0
|
|
20240716,164300,115931080,2775,2775,2775,2775,0
|
|
20240716,164200,115931080,2775,2775,2775,2775,0
|
|
20240716,164100,115931080,2775,2775,2775,2775,0
|
|
20240716,164000,115931080,2775,2775,2775,2775,0
|
|
20240716,163900,115931080,2775,2775,2775,2775,0
|
|
20240716,163800,115931080,2775,2775,2775,2775,0
|
|
20240716,163700,115931080,2775,2775,2775,2775,0
|
|
20240716,163600,115931080,2775,2775,2775,2775,0
|
|
20240716,163500,115931080,2775,2775,2775,2775,0
|
|
20240716,163400,115931080,2775,2775,2775,2775,0
|
|
20240716,163300,115931080,2775,2775,2775,2775,0
|
|
20240716,163200,115931080,2775,2775,2775,2775,0
|
|
20240716,163100,115931080,2775,2775,2775,2775,0
|
|
20240716,163000,115931080,2775,2775,2775,2775,0
|
|
20240716,162900,115931080,2775,2775,2775,2775,0
|
|
20240716,162800,115931080,2775,2775,2775,2775,0
|
|
20240716,162700,115931080,2775,2775,2775,2775,0
|
|
20240716,162600,115931080,2775,2775,2775,2775,0
|
|
20240716,162500,115931080,2775,2775,2775,2775,0
|
|
20240716,162400,115931080,2775,2775,2775,2775,4656
|
|
20240716,162300,115931080,2775,2775,2775,2775,0
|
|
20240716,162200,115931080,2775,2775,2775,2775,0
|
|
20240716,162100,115931080,2775,2775,2775,2775,0
|
|
20240716,162000,115931080,2775,2775,2775,2775,0
|
|
20240716,161900,115931080,2775,2775,2775,2775,0
|
|
20240716,161800,115931080,2775,2775,2775,2775,0
|
|
20240716,161700,115931080,2775,2775,2775,2775,0
|
|
20240716,161600,115931080,2775,2775,2775,2775,0
|
|
20240716,161500,115931080,2775,2775,2775,2775,0
|
|
20240716,161400,115931080,2775,2775,2775,2775,0
|
|
20240716,161300,115931080,2775,2775,2775,2775,0
|
|
20240716,161200,115931080,2775,2775,2775,2775,0
|
|
20240716,161100,115931080,2775,2775,2775,2775,0
|
|
20240716,161000,115931080,2775,2775,2775,2775,0
|
|
20240716,160900,115931080,2775,2775,2775,2775,0
|
|
20240716,160800,115931080,2775,2775,2775,2775,0
|
|
20240716,160700,115931080,2775,2775,2775,2775,0
|
|
20240716,160600,115931080,2775,2775,2775,2775,0
|
|
20240716,160500,115931080,2775,2775,2775,2775,0
|
|
20240716,160400,115931080,2775,2775,2775,2775,0
|
|
20240716,160300,115931080,2775,2775,2775,2775,0
|
|
20240716,160200,115931080,2775,2775,2775,2775,0
|
|
20240716,160100,115931080,2775,2775,2775,2775,0
|
|
20240716,160000,115931080,2775,2775,2775,2775,0
|
|
20240716,155900,115931080,2775,2775,2775,2775,0
|
|
20240716,155800,115931080,2775,2775,2775,2775,0
|
|
20240716,155700,115931080,2775,2775,2775,2775,0
|
|
20240716,155600,115931080,2775,2775,2775,2775,0
|
|
20240716,155500,115931080,2775,2775,2775,2775,0
|
|
20240716,155400,115931080,2775,2775,2775,2775,4656
|
|
20240716,155300,115931080,2775,2775,2775,2775,0
|
|
20240716,155200,115931080,2775,2775,2775,2775,0
|
|
20240716,155100,115931080,2775,2775,2775,2775,0
|
|
20240716,155000,115931080,2775,2775,2775,2775,0
|
|
20240716,154900,115931080,2775,2775,2775,2775,0
|
|
20240716,154800,115931080,2775,2775,2775,2775,0
|
|
20240716,154700,115931080,2775,2775,2775,2775,0
|
|
20240716,154600,115931080,2775,2775,2775,2775,0
|
|
20240716,154500,115931080,2775,2775,2775,2775,0
|
|
20240716,154400,115931080,2775,2775,2775,2775,0
|
|
20240716,154300,115931080,2775,2775,2775,2775,0
|
|
20240716,154200,115931080,2775,2775,2775,2775,0
|
|
20240716,154100,115931080,2775,2775,2775,2775,0
|
|
20240716,154000,115931080,2775,2775,2775,2775,0
|
|
20240716,153900,115931080,2775,2775,2775,2775,0
|
|
20240716,153800,115931080,2775,2775,2775,2775,0
|
|
20240716,153700,115931080,2775,2775,2775,2775,0
|
|
20240716,153600,115931080,2775,2775,2775,2775,0
|
|
20240716,153500,115931080,2775,2775,2775,2775,0
|
|
20240716,153400,115931080,2775,2775,2775,2775,0
|
|
20240716,153300,115931080,2775,2775,2775,2775,0
|
|
20240716,153200,115931080,2775,2775,2775,2775,0
|
|
20240716,153100,115931080,2775,2775,2775,2775,0
|
|
20240716,153000,115931080,2775,2775,2775,2775,4656
|
|
20240716,152900,103010680,2770,2770,2770,2770,0
|
|
20240716,152800,103010680,2770,2770,2770,2770,0
|
|
20240716,152700,103010680,2770,2770,2770,2770,0
|
|
20240716,152600,103010680,2770,2770,2770,2770,0
|
|
20240716,152500,103010680,2770,2770,2770,2770,0
|
|
20240716,152400,103010680,2770,2770,2770,2770,0
|
|
20240716,152300,103010680,2770,2770,2770,2770,0
|
|
20240716,152200,103010680,2770,2770,2770,2770,0
|
|
20240716,152100,103010680,2770,2770,2770,2770,0
|
|
20240716,152000,103010680,2770,2770,2770,2770,0
|
|
20240716,151900,103010680,2770,2770,2770,2750,2636
|
|
20240716,151800,95716240,2775,2775,2775,2775,0
|
|
20240716,151700,95716240,2775,2775,2775,2775,1010
|
|
20240716,151600,92913490,2775,2770,2775,2765,28
|
|
20240716,151500,92836045,2765,2765,2765,2765,190
|
|
20240716,151400,92310695,2775,2775,2775,2775,0
|
|
20240716,151300,92310695,2775,2775,2775,2775,0
|
|
20240716,151200,92310695,2775,2775,2775,2775,0
|
|
20240716,151100,92310695,2775,2775,2775,2775,0
|
|
20240716,151000,92310695,2775,2775,2775,2775,0
|
|
20240716,150900,92310695,2775,2760,2775,2760,34
|
|
20240716,150800,92216540,2765,2765,2765,2765,0
|
|
20240716,150700,92216540,2765,2770,2770,2765,131
|
|
20240716,150600,91854320,2775,2770,2775,2770,2
|
|
20240716,150500,91848775,2765,2770,2775,2765,601
|
|
20240716,150400,90186990,2775,2770,2775,2770,3
|
|
20240716,150300,90178675,2765,2770,2770,2765,364
|
|
20240716,150200,89172210,2775,2770,2775,2770,19
|
|
20240716,150100,89119570,2775,2775,2775,2775,0
|
|
20240716,150000,89119570,2775,2775,2775,2775,0
|
|
20240716,145900,89119570,2775,2775,2775,2775,0
|
|
20240716,145800,89119570,2775,2775,2775,2775,0
|
|
20240716,145700,89119570,2775,2775,2775,2775,0
|
|
20240716,145600,89119570,2775,2775,2775,2775,0
|
|
20240716,145500,89119570,2775,2775,2775,2775,2
|
|
20240716,145400,89114020,2770,2755,2770,2755,2192
|
|
20240716,145300,83045405,2755,2755,2755,2755,5
|
|
20240716,145200,83031630,2755,2755,2755,2755,0
|
|
20240716,145100,83031630,2755,2755,2755,2755,0
|
|
20240716,145000,83031630,2755,2755,2755,2755,0
|
|
20240716,144900,83031630,2755,2755,2755,2755,0
|
|
20240716,144800,83031630,2755,2755,2755,2755,0
|
|
20240716,144700,83031630,2755,2755,2755,2755,0
|
|
20240716,144600,83031630,2755,2755,2755,2755,0
|
|
20240716,144500,83031630,2755,2755,2755,2755,5
|
|
20240716,144400,83017855,2760,2760,2760,2760,0
|
|
20240716,144300,83017855,2760,2760,2760,2760,5
|
|
20240716,144200,83004055,2760,2760,2760,2760,4
|
|
20240716,144100,82993015,2765,2765,2765,2765,4
|
|
20240716,144000,82981955,2760,2760,2760,2760,1
|
|
20240716,143900,82979195,2765,2765,2765,2765,0
|
|
20240716,143800,82979195,2765,2765,2765,2765,0
|
|
20240716,143700,82979195,2765,2765,2765,2765,0
|
|
20240716,143600,82979195,2765,2765,2765,2765,0
|
|
20240716,143500,82979195,2765,2760,2765,2760,3
|
|
20240716,143400,82970910,2750,2750,2750,2750,67
|
|
20240716,143300,82786660,2750,2745,2750,2745,231
|
|
20240716,143200,82151955,2750,2750,2750,2750,0
|
|
20240716,143100,82151955,2750,2750,2750,2750,64
|
|
20240716,143000,81975955,2760,2760,2760,2760,0
|
|
20240716,142900,81975955,2760,2760,2760,2760,0
|
|
20240716,142800,81975955,2760,2760,2760,2760,0
|
|
20240716,142700,81975955,2760,2760,2760,2760,0
|
|
20240716,142600,81975955,2760,2760,2760,2760,0
|
|
20240716,142500,81975955,2760,2760,2760,2760,0
|
|
20240716,142400,81975955,2760,2760,2760,2760,0
|
|
20240716,142300,81975955,2760,2760,2760,2760,1
|
|
20240716,142200,81973195,2765,2765,2765,2765,0
|
|
20240716,142100,81973195,2765,2765,2765,2765,0
|
|
20240716,142000,81973195,2765,2765,2765,2765,0
|
|
20240716,141900,81973195,2765,2765,2765,2765,0
|
|
20240716,141800,81973195,2765,2765,2765,2765,0
|
|
20240716,141700,81973195,2765,2765,2765,2765,0
|
|
20240716,141600,81973195,2765,2765,2765,2765,0
|
|
20240716,141500,81973195,2765,2765,2765,2765,0
|
|
20240716,141400,81973195,2765,2765,2765,2765,1
|
|
20240716,141300,81970430,2740,2740,2740,2740,0
|
|
20240716,141200,81970430,2740,2750,2750,2740,100
|
|
20240716,141100,81696335,2765,2760,2765,2760,7
|
|
20240716,141000,81677005,2750,2750,2750,2750,0
|
|
20240716,140900,81677005,2750,2750,2750,2750,0
|
|
20240716,140800,81677005,2750,2750,2750,2750,3
|
|
20240716,140700,81668755,2765,2765,2765,2765,0
|
|
20240716,140600,81668755,2765,2765,2765,2765,0
|
|
20240716,140500,81668755,2765,2765,2765,2765,0
|
|
20240716,140400,81668755,2765,2755,2765,2755,9
|
|
20240716,140300,81643925,2740,2740,2740,2740,0
|
|
20240716,140200,81643925,2740,2740,2740,2740,0
|
|
20240716,140100,81643925,2740,2745,2745,2740,153
|
|
20240716,140000,81224155,2770,2770,2770,2770,0
|
|
20240716,135900,81224155,2770,2750,2770,2750,33
|
|
20240716,135800,81133035,2740,2745,2745,2740,1000
|
|
20240716,135700,78392205,2750,2750,2750,2750,0
|
|
20240716,135600,78392205,2750,2750,2750,2750,0
|
|
20240716,135500,78392205,2750,2750,2750,2750,0
|
|
20240716,135400,78392205,2750,2750,2750,2750,149
|
|
20240716,135300,77982455,2755,2755,2755,2755,30
|
|
20240716,135200,77899805,2755,2755,2755,2755,7
|
|
20240716,135100,77880520,2770,2770,2770,2770,0
|
|
20240716,135000,77880520,2770,2770,2770,2770,0
|
|
20240716,134900,77880520,2770,2770,2770,2770,0
|
|
20240716,134800,77880520,2770,2770,2770,2770,0
|
|
20240716,134700,77880520,2770,2770,2770,2770,0
|
|
20240716,134600,77880520,2770,2760,2770,2760,2
|
|
20240716,134500,77874990,2760,2760,2770,2760,4
|
|
20240716,134400,77863935,2770,2770,2770,2770,0
|
|
20240716,134300,77863935,2770,2770,2770,2770,0
|
|
20240716,134200,77863935,2770,2770,2770,2770,0
|
|
20240716,134100,77863935,2770,2770,2770,2770,0
|
|
20240716,134000,77863935,2770,2770,2770,2770,0
|
|
20240716,133900,77863935,2770,2770,2770,2770,0
|
|
20240716,133800,77863935,2770,2765,2770,2765,91
|
|
20240716,133700,77612315,2760,2760,2760,2760,0
|
|
20240716,133600,77612315,2760,2760,2760,2760,0
|
|
20240716,133500,77612315,2760,2760,2760,2760,0
|
|
20240716,133400,77612315,2760,2760,2760,2760,0
|
|
20240716,133300,77612315,2760,2760,2760,2760,115
|
|
20240716,133200,77294915,2765,2750,2765,2750,20
|
|
20240716,133100,77239890,2765,2765,2765,2765,0
|
|
20240716,133000,77239890,2765,2765,2765,2765,0
|
|
20240716,132900,77239890,2765,2765,2765,2765,0
|
|
20240716,132800,77239890,2765,2765,2765,2765,0
|
|
20240716,132700,77239890,2765,2765,2765,2765,74
|
|
20240716,132600,77035280,2760,2760,2760,2760,287
|
|
20240716,132500,76243160,2750,2750,2750,2750,51
|
|
20240716,132400,76102910,2750,2750,2750,2750,16
|
|
20240716,132300,76058910,2750,2750,2750,2750,0
|
|
20240716,132200,76058910,2750,2750,2750,2750,0
|
|
20240716,132100,76058910,2750,2750,2750,2750,0
|
|
20240716,132000,76058910,2750,2750,2750,2750,0
|
|
20240716,131900,76058910,2750,2750,2750,2750,301
|
|
20240716,131800,75231160,2745,2745,2745,2745,0
|
|
20240716,131700,75231160,2745,2745,2745,2745,0
|
|
20240716,131600,75231160,2745,2750,2750,2745,314
|
|
20240716,131500,74368750,2760,2760,2760,2760,0
|
|
20240716,131400,74368750,2760,2760,2760,2760,0
|
|
20240716,131300,74368750,2760,2760,2760,2760,0
|
|
20240716,131200,74368750,2760,2760,2760,2760,0
|
|
20240716,131100,74368750,2760,2760,2760,2760,0
|
|
20240716,131000,74368750,2760,2760,2760,2760,0
|
|
20240716,130900,74368750,2760,2760,2760,2760,0
|
|
20240716,130800,74368750,2760,2760,2760,2760,0
|
|
20240716,130700,74368750,2760,2760,2760,2760,2
|
|
20240716,130600,74363230,2745,2745,2745,2745,0
|
|
20240716,130500,74363230,2745,2745,2745,2745,17
|
|
20240716,130400,74316565,2760,2760,2760,2760,0
|
|
20240716,130300,74316565,2760,2760,2760,2760,0
|
|
20240716,130200,74316565,2760,2760,2760,2760,0
|
|
20240716,130100,74316565,2760,2760,2760,2760,0
|
|
20240716,130000,74316565,2760,2760,2760,2760,0
|
|
20240716,125900,74316565,2760,2760,2760,2760,0
|
|
20240716,125800,74316565,2760,2760,2760,2760,0
|
|
20240716,125700,74316565,2760,2760,2760,2760,0
|
|
20240716,125600,74316565,2760,2760,2760,2760,0
|
|
20240716,125500,74316565,2760,2760,2760,2760,1
|
|
20240716,125400,74313805,2760,2760,2760,2760,0
|
|
20240716,125300,74313805,2760,2760,2760,2760,1
|
|
20240716,125200,74311045,2760,2760,2760,2760,0
|
|
20240716,125100,74311045,2760,2760,2760,2760,0
|
|
20240716,125000,74311045,2760,2760,2760,2760,0
|
|
20240716,124900,74311045,2760,2760,2760,2760,55
|
|
20240716,124800,74159245,2760,2760,2760,2760,0
|
|
20240716,124700,74159245,2760,2760,2760,2760,0
|
|
20240716,124600,74159245,2760,2760,2760,2760,0
|
|
20240716,124500,74159245,2760,2760,2760,2760,0
|
|
20240716,124400,74159245,2760,2760,2760,2760,0
|
|
20240716,124300,74159245,2760,2760,2760,2760,0
|
|
20240716,124200,74159245,2760,2760,2760,2760,0
|
|
20240716,124100,74159245,2760,2760,2760,2760,0
|
|
20240716,124000,74159245,2760,2760,2760,2760,0
|
|
20240716,123900,74159245,2760,2760,2760,2760,0
|
|
20240716,123800,74159245,2760,2760,2760,2760,0
|
|
20240716,123700,74159245,2760,2760,2760,2760,0
|
|
20240716,123600,74159245,2760,2760,2760,2760,0
|
|
20240716,123500,74159245,2760,2755,2760,2755,5
|
|
20240716,123400,74145465,2745,2745,2745,2745,0
|
|
20240716,123300,74145465,2745,2750,2750,2745,866
|
|
20240716,123200,71768010,2755,2760,2760,2755,101
|
|
20240716,123100,71489300,2760,2760,2760,2760,0
|
|
20240716,123000,71489300,2760,2760,2760,2760,1
|
|
20240716,122900,71486540,2755,2755,2755,2755,0
|
|
20240716,122800,71486540,2755,2755,2755,2755,0
|
|
20240716,122700,71486540,2755,2755,2755,2755,0
|
|
20240716,122600,71486540,2755,2755,2755,2755,0
|
|
20240716,122500,71486540,2755,2755,2755,2755,0
|
|
20240716,122400,71486540,2755,2755,2755,2755,0
|
|
20240716,122300,71486540,2755,2755,2755,2755,0
|
|
20240716,122200,71486540,2755,2755,2755,2755,0
|
|
20240716,122100,71486540,2755,2755,2755,2755,5
|
|
20240716,122000,71472765,2755,2755,2755,2755,53
|
|
20240716,121900,71326750,2745,2745,2745,2745,446
|
|
20240716,121800,70102480,2755,2750,2755,2750,27
|
|
20240716,121700,70028220,2745,2745,2745,2745,0
|
|
20240716,121600,70028220,2745,2745,2745,2745,0
|
|
20240716,121500,70028220,2745,2745,2745,2745,0
|
|
20240716,121400,70028220,2745,2745,2745,2745,0
|
|
20240716,121300,70028220,2745,2745,2745,2745,318
|
|
20240716,121200,69155310,2745,2745,2745,2745,0
|
|
20240716,121100,69155310,2745,2745,2745,2745,20
|
|
20240716,121000,69100410,2745,2745,2745,2745,0
|
|
20240716,120900,69100410,2745,2745,2745,2745,0
|
|
20240716,120800,69100410,2745,2745,2745,2745,0
|
|
20240716,120700,69100410,2745,2745,2745,2745,0
|
|
20240716,120600,69100410,2745,2745,2745,2745,112
|
|
20240716,120500,68792970,2740,2745,2745,2740,65
|
|
20240716,120400,68614720,2745,2745,2745,2745,0
|
|
20240716,120300,68614720,2745,2745,2745,2745,0
|
|
20240716,120200,68614720,2745,2745,2745,2745,0
|
|
20240716,120100,68614720,2745,2745,2745,2745,0
|
|
20240716,120000,68614720,2745,2745,2745,2745,0
|
|
20240716,115900,68614720,2745,2745,2745,2745,1
|
|
20240716,115800,68611975,2740,2740,2740,2740,0
|
|
20240716,115700,68611975,2740,2740,2740,2740,0
|
|
20240716,115600,68611975,2740,2740,2740,2740,0
|
|
20240716,115500,68611975,2740,2740,2740,2740,0
|
|
20240716,115400,68611975,2740,2745,2745,2740,3
|
|
20240716,115300,68603745,2740,2740,2740,2740,0
|
|
20240716,115200,68603745,2740,2740,2740,2740,0
|
|
20240716,115100,68603745,2740,2740,2740,2740,100
|
|
20240716,115000,68329745,2740,2740,2740,2740,0
|
|
20240716,114900,68329745,2740,2740,2740,2740,1
|
|
20240716,114800,68327005,2740,2740,2740,2740,300
|
|
20240716,114700,67505005,2740,2740,2740,2740,0
|
|
20240716,114600,67505005,2740,2740,2740,2740,0
|
|
20240716,114500,67505005,2740,2740,2740,2740,0
|
|
20240716,114400,67505005,2740,2740,2740,2740,0
|
|
20240716,114300,67505005,2740,2745,2745,2740,2
|
|
20240716,114200,67499520,2740,2740,2740,2740,0
|
|
20240716,114100,67499520,2740,2740,2740,2740,70
|
|
20240716,114000,67307720,2740,2740,2740,2740,0
|
|
20240716,113900,67307720,2740,2740,2740,2740,0
|
|
20240716,113800,67307720,2740,2740,2740,2740,0
|
|
20240716,113700,67307720,2740,2740,2740,2740,1
|
|
20240716,113600,67304980,2740,2740,2740,2740,0
|
|
20240716,113500,67304980,2740,2740,2740,2740,46
|
|
20240716,113400,67178940,2740,2740,2740,2740,0
|
|
20240716,113300,67178940,2740,2740,2740,2740,0
|
|
20240716,113200,67178940,2740,2740,2740,2740,1
|
|
20240716,113100,67176200,2735,2735,2735,2735,0
|
|
20240716,113000,67176200,2735,2735,2735,2735,0
|
|
20240716,112900,67176200,2735,2735,2735,2735,0
|
|
20240716,112800,67176200,2735,2735,2735,2735,20
|
|
20240716,112700,67121500,2735,2735,2735,2735,239
|
|
20240716,112600,66467835,2735,2735,2735,2735,1
|
|
20240716,112500,66465100,2745,2745,2745,2745,0
|
|
20240716,112400,66465100,2745,2745,2745,2745,0
|
|
20240716,112300,66465100,2745,2745,2745,2745,0
|
|
20240716,112200,66465100,2745,2745,2745,2745,2
|
|
20240716,112100,66459610,2745,2740,2745,2740,2
|
|
20240716,112000,66454125,2730,2735,2735,2730,26
|
|
20240716,111900,66383070,2735,2735,2735,2735,0
|
|
20240716,111800,66383070,2735,2735,2735,2735,0
|
|
20240716,111700,66383070,2735,2735,2735,2735,0
|
|
20240716,111600,66383070,2735,2735,2735,2735,0
|
|
20240716,111500,66383070,2735,2735,2735,2735,0
|
|
20240716,111400,66383070,2735,2735,2735,2735,1
|
|
20240716,111300,66380335,2745,2745,2745,2745,0
|
|
20240716,111200,66380335,2745,2740,2745,2740,8
|
|
20240716,111100,66358410,2740,2740,2740,2735,7
|
|
20240716,111000,66339235,2740,2730,2740,2730,119
|
|
20240716,110900,66014350,2725,2725,2725,2725,1
|
|
20240716,110800,66011625,2730,2730,2730,2730,0
|
|
20240716,110700,66011625,2730,2730,2730,2730,0
|
|
20240716,110600,66011625,2730,2730,2730,2730,216
|
|
20240716,110500,65421945,2730,2720,2730,2720,561
|
|
20240716,110400,63896015,2720,2720,2720,2720,83
|
|
20240716,110300,63670255,2720,2720,2720,2720,1
|
|
20240716,110200,63667535,2725,2725,2725,2725,1
|
|
20240716,110100,63664810,2730,2730,2730,2730,10
|
|
20240716,110000,63637510,2730,2730,2730,2730,0
|
|
20240716,105900,63637510,2730,2730,2730,2730,0
|
|
20240716,105800,63637510,2730,2720,2730,2720,2
|
|
20240716,105700,63632060,2720,2730,2730,2720,6295
|
|
20240716,105600,46497165,2750,2750,2750,2750,0
|
|
20240716,105500,46497165,2750,2740,2750,2740,2
|
|
20240716,105400,46491675,2730,2730,2730,2730,1
|
|
20240716,105300,46488945,2730,2730,2730,2730,0
|
|
20240716,105200,46488945,2730,2745,2745,2730,1001
|
|
20240716,105100,43756155,2745,2745,2745,2745,0
|
|
20240716,105000,43756155,2745,2745,2745,2745,0
|
|
20240716,104900,43756155,2745,2745,2745,2745,0
|
|
20240716,104800,43756155,2745,2745,2745,2745,0
|
|
20240716,104700,43756155,2745,2745,2745,2745,0
|
|
20240716,104600,43756155,2745,2730,2745,2730,465
|
|
20240716,104500,42481245,2730,2730,2730,2730,300
|
|
20240716,104400,41662245,2730,2730,2730,2730,0
|
|
20240716,104300,41662245,2730,2730,2730,2730,0
|
|
20240716,104200,41662245,2730,2730,2730,2730,0
|
|
20240716,104100,41662245,2730,2730,2730,2730,0
|
|
20240716,104000,41662245,2730,2740,2740,2730,501
|
|
20240716,103900,40293385,2745,2745,2745,2745,0
|
|
20240716,103800,40293385,2745,2745,2745,2745,171
|
|
20240716,103700,39823990,2745,2745,2745,2745,0
|
|
20240716,103600,39823990,2745,2745,2745,2745,2
|
|
20240716,103500,39818500,2740,2740,2740,2740,1
|
|
20240716,103400,39815760,2745,2745,2745,2745,0
|
|
20240716,103300,39815760,2745,2745,2745,2745,2
|
|
20240716,103200,39810270,2735,2735,2735,2735,0
|
|
20240716,103100,39810270,2735,2735,2735,2735,0
|
|
20240716,103000,39810270,2735,2735,2735,2735,0
|
|
20240716,102900,39810270,2735,2735,2735,2735,1
|
|
20240716,102800,39807535,2745,2735,2745,2735,396
|
|
20240716,102700,38721255,2735,2735,2735,2735,1745
|
|
20240716,102600,33948680,2735,2735,2735,2735,0
|
|
20240716,102500,33948680,2735,2735,2735,2735,0
|
|
20240716,102400,33948680,2735,2735,2735,2735,40
|
|
20240716,102300,33839280,2735,2740,2740,2735,183
|
|
20240716,102200,33337865,2740,2740,2740,2740,0
|
|
20240716,102100,33337865,2740,2740,2740,2740,0
|
|
20240716,102000,33337865,2740,2740,2740,2740,0
|
|
20240716,101900,33337865,2740,2740,2740,2740,0
|
|
20240716,101800,33337865,2740,2745,2745,2740,71
|
|
20240716,101700,33142975,2735,2735,2735,2735,0
|
|
20240716,101600,33142975,2735,2735,2735,2735,0
|
|
20240716,101500,33142975,2735,2735,2735,2735,0
|
|
20240716,101400,33142975,2735,2735,2735,2735,0
|
|
20240716,101300,33142975,2735,2740,2740,2735,500
|
|
20240716,101200,31775395,2740,2740,2740,2740,2
|
|
20240716,101100,31769915,2750,2750,2750,2750,0
|
|
20240716,101000,31769915,2750,2750,2750,2750,0
|
|
20240716,100900,31769915,2750,2750,2750,2750,0
|
|
20240716,100800,31769915,2750,2750,2750,2750,2
|
|
20240716,100700,31764415,2735,2735,2735,2735,0
|
|
20240716,100600,31764415,2735,2745,2745,2735,3331
|
|
20240716,100500,22634800,2745,2745,2745,2745,0
|
|
20240716,100400,22634800,2745,2745,2745,2745,36
|
|
20240716,100300,22535980,2750,2750,2750,2750,10
|
|
20240716,100200,22508480,2760,2760,2760,2760,0
|
|
20240716,100100,22508480,2760,2745,2760,2745,3
|
|
20240716,100000,22500230,2750,2750,2750,2750,18
|
|
20240716,095900,22450730,2745,2750,2750,2745,300
|
|
20240716,095800,21626960,2770,2770,2770,2770,6
|
|
20240716,095700,21610340,2750,2750,2750,2750,457
|
|
20240716,095600,20353590,2750,2750,2750,2750,0
|
|
20240716,095500,20353590,2750,2750,2750,2750,2
|
|
20240716,095400,20348090,2770,2770,2770,2770,0
|
|
20240716,095300,20348090,2770,2770,2770,2770,0
|
|
20240716,095200,20348090,2770,2770,2770,2770,0
|
|
20240716,095100,20348090,2770,2770,2770,2770,0
|
|
20240716,095000,20348090,2770,2750,2770,2745,164
|
|
20240716,094900,19897510,2750,2770,2770,2750,3
|
|
20240716,094800,19889240,2770,2770,2770,2770,1
|
|
20240716,094700,19886470,2770,2770,2770,2770,0
|
|
20240716,094600,19886470,2770,2770,2770,2770,0
|
|
20240716,094500,19886470,2770,2770,2770,2770,2
|
|
20240716,094400,19880930,2750,2750,2750,2750,2
|
|
20240716,094300,19875430,2770,2745,2770,2745,60
|
|
20240716,094200,19709905,2745,2745,2745,2745,500
|
|
20240716,094100,18337405,2745,2750,2750,2745,500
|
|
20240716,094000,16964145,2770,2770,2770,2770,0
|
|
20240716,093900,16964145,2770,2775,2775,2750,1909
|
|
20240716,093800,11707505,2755,2755,2755,2755,2
|
|
20240716,093700,11701995,2775,2775,2775,2775,0
|
|
20240716,093600,11701995,2775,2775,2775,2775,0
|
|
20240716,093500,11701995,2775,2775,2775,2775,0
|
|
20240716,093400,11701995,2775,2775,2775,2775,0
|
|
20240716,093300,11701995,2775,2755,2775,2755,4
|
|
20240716,093200,11690935,2775,2775,2775,2775,0
|
|
20240716,093100,11690935,2775,2760,2775,2760,13
|
|
20240716,093000,11654875,2760,2760,2760,2760,100
|
|
20240716,092900,11378875,2780,2780,2780,2780,2
|
|
20240716,092800,11373315,2760,2765,2765,2760,662
|
|
20240716,092700,9546125,2785,2765,2785,2765,90
|
|
20240716,092600,9295515,2785,2785,2785,2785,0
|
|
20240716,092500,9295515,2785,2785,2785,2785,0
|
|
20240716,092400,9295515,2785,2785,2785,2785,1
|
|
20240716,092300,9292730,2780,2785,2785,2780,101
|
|
20240716,092200,9011945,2765,2770,2770,2765,1900
|
|
20240716,092100,3757430,2770,2770,2770,2770,2
|
|
20240716,092000,3751890,2780,2780,2780,2780,1
|
|
20240716,091900,3749110,2785,2785,2785,2785,8
|
|
20240716,091800,3726830,2770,2780,2780,2770,561
|
|
20240716,091700,2170555,2785,2785,2785,2785,0
|
|
20240716,091600,2170555,2785,2780,2785,2780,3
|
|
20240716,091500,2162210,2780,2780,2780,2780,178
|
|
20240716,091400,1667370,2775,2785,2785,2775,125
|
|
20240716,091300,1320305,2785,2785,2785,2785,1
|
|
20240716,091200,1317520,2785,2785,2785,2785,2
|
|
20240716,091100,1311950,2785,2785,2785,2785,0
|
|
20240716,091000,1311950,2785,2775,2785,2775,4
|
|
20240716,090900,1300835,2785,2785,2785,2785,35
|
|
20240716,090800,1203360,2785,2785,2785,2785,0
|
|
20240716,090700,1203360,2785,2785,2785,2785,0
|
|
20240716,090600,1203360,2785,2785,2785,2785,0
|
|
20240716,090500,1203360,2785,2780,2785,2780,110
|
|
20240716,090400,897550,2780,2780,2780,2780,0
|
|
20240716,090300,897550,2780,2780,2780,2780,2
|
|
20240716,090200,891990,2775,2775,2775,2775,0
|
|
20240716,090100,891990,2775,2775,2775,2775,0
|
|
20240716,090000,891990,2775,2775,2775,2775,78
|