622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191900,150465530,2680,2680,2680,2680,4508
|
|
20240723,191800,150465530,2680,2680,2680,2680,0
|
|
20240723,191700,150465530,2680,2680,2680,2680,0
|
|
20240723,191600,150465530,2680,2680,2680,2680,0
|
|
20240723,191500,150465530,2680,2680,2680,2680,0
|
|
20240723,191400,150465530,2680,2680,2680,2680,0
|
|
20240723,191300,150465530,2680,2680,2680,2680,0
|
|
20240723,191200,150465530,2680,2680,2680,2680,0
|
|
20240723,191100,150465530,2680,2680,2680,2680,0
|
|
20240723,191000,150465530,2680,2680,2680,2680,0
|
|
20240723,190900,150465530,2680,2680,2680,2680,0
|
|
20240723,190800,150465530,2680,2680,2680,2680,0
|
|
20240723,190700,150465530,2680,2680,2680,2680,0
|
|
20240723,190600,150465530,2680,2680,2680,2680,0
|
|
20240723,190500,150465530,2680,2680,2680,2680,0
|
|
20240723,190400,150465530,2680,2680,2680,2680,0
|
|
20240723,190300,150465530,2680,2680,2680,2680,0
|
|
20240723,190200,150465530,2680,2680,2680,2680,0
|
|
20240723,190100,150465530,2680,2680,2680,2680,0
|
|
20240723,190000,150465530,2680,2680,2680,2680,0
|
|
20240723,185900,150465530,2680,2680,2680,2680,0
|
|
20240723,185800,150465530,2680,2680,2680,2680,0
|
|
20240723,185700,150465530,2680,2680,2680,2680,0
|
|
20240723,185600,150465530,2680,2680,2680,2680,0
|
|
20240723,185500,150465530,2680,2680,2680,2680,0
|
|
20240723,185400,150465530,2680,2680,2680,2680,0
|
|
20240723,185300,150465530,2680,2680,2680,2680,0
|
|
20240723,185200,150465530,2680,2680,2680,2680,0
|
|
20240723,185100,150465530,2680,2680,2680,2680,0
|
|
20240723,185000,150465530,2680,2680,2680,2680,0
|
|
20240723,184900,150465530,2680,2680,2680,2680,4508
|
|
20240723,184800,150465530,2680,2680,2680,2680,0
|
|
20240723,184700,150465530,2680,2680,2680,2680,0
|
|
20240723,184600,150465530,2680,2680,2680,2680,0
|
|
20240723,184500,150465530,2680,2680,2680,2680,0
|
|
20240723,184400,150465530,2680,2680,2680,2680,0
|
|
20240723,184300,150465530,2680,2680,2680,2680,0
|
|
20240723,184200,150465530,2680,2680,2680,2680,0
|
|
20240723,184100,150465530,2680,2680,2680,2680,0
|
|
20240723,184000,150465530,2680,2680,2680,2680,0
|
|
20240723,183900,150465530,2680,2680,2680,2680,0
|
|
20240723,183800,150465530,2680,2680,2680,2680,0
|
|
20240723,183700,150465530,2680,2680,2680,2680,0
|
|
20240723,183600,150465530,2680,2680,2680,2680,0
|
|
20240723,183500,150465530,2680,2680,2680,2680,0
|
|
20240723,183400,150465530,2680,2680,2680,2680,0
|
|
20240723,183300,150465530,2680,2680,2680,2680,0
|
|
20240723,183200,150465530,2680,2680,2680,2680,0
|
|
20240723,183100,150465530,2680,2680,2680,2680,0
|
|
20240723,183000,150465530,2680,2680,2680,2680,0
|
|
20240723,182900,150465530,2680,2680,2680,2680,0
|
|
20240723,182800,150465530,2680,2680,2680,2680,0
|
|
20240723,182700,150465530,2680,2680,2680,2680,0
|
|
20240723,182600,150465530,2680,2680,2680,2680,0
|
|
20240723,182500,150465530,2680,2680,2680,2680,0
|
|
20240723,182400,150465530,2680,2680,2680,2680,0
|
|
20240723,182300,150465530,2680,2680,2680,2680,0
|
|
20240723,182200,150465530,2680,2680,2680,2680,0
|
|
20240723,182100,150465530,2680,2680,2680,2680,0
|
|
20240723,182000,150465530,2680,2680,2680,2680,0
|
|
20240723,181900,150465530,2680,2680,2680,2680,4508
|
|
20240723,181800,150465530,2680,2680,2680,2680,0
|
|
20240723,181700,150465530,2680,2680,2680,2680,0
|
|
20240723,181600,150465530,2680,2680,2680,2680,0
|
|
20240723,181500,150465530,2680,2680,2680,2680,0
|
|
20240723,181400,150465530,2680,2680,2680,2680,0
|
|
20240723,181300,150465530,2680,2680,2680,2680,0
|
|
20240723,181200,150465530,2680,2680,2680,2680,0
|
|
20240723,181100,150465530,2680,2680,2680,2680,0
|
|
20240723,181000,150465530,2680,2680,2680,2680,0
|
|
20240723,180900,150465530,2680,2680,2680,2680,0
|
|
20240723,180800,150465530,2680,2680,2680,2680,0
|
|
20240723,180700,150465530,2680,2680,2680,2680,0
|
|
20240723,180600,150465530,2680,2680,2680,2680,0
|
|
20240723,180500,150465530,2680,2680,2680,2680,0
|
|
20240723,180400,150465530,2680,2680,2680,2680,0
|
|
20240723,180300,150465530,2680,2680,2680,2680,0
|
|
20240723,180200,150465530,2680,2680,2680,2680,0
|
|
20240723,180100,150465530,2680,2680,2680,2680,0
|
|
20240723,180000,150465530,2680,2680,2680,2680,0
|
|
20240723,175900,150465530,2680,2680,2680,2680,0
|
|
20240723,175800,150465530,2680,2680,2680,2680,0
|
|
20240723,175700,150465530,2680,2680,2680,2680,0
|
|
20240723,175600,150465530,2680,2680,2680,2680,0
|
|
20240723,175500,150465530,2680,2680,2680,2680,0
|
|
20240723,175400,150465530,2680,2680,2680,2680,0
|
|
20240723,175300,150465530,2680,2680,2680,2680,0
|
|
20240723,175200,150465530,2680,2680,2680,2680,0
|
|
20240723,175100,150465530,2680,2680,2680,2680,0
|
|
20240723,175000,150465530,2680,2680,2680,2680,0
|
|
20240723,174900,150465530,2680,2680,2680,2680,4508
|
|
20240723,174800,150465530,2680,2680,2680,2680,0
|
|
20240723,174700,150465530,2680,2680,2680,2680,0
|
|
20240723,174600,150465530,2680,2680,2680,2680,0
|
|
20240723,174500,150465530,2680,2680,2680,2680,0
|
|
20240723,174400,150465530,2680,2680,2680,2680,0
|
|
20240723,174300,150465530,2680,2680,2680,2680,0
|
|
20240723,174200,150465530,2680,2680,2680,2680,0
|
|
20240723,174100,150465530,2680,2680,2680,2680,0
|
|
20240723,174000,150465530,2680,2680,2680,2680,0
|
|
20240723,173900,150465530,2680,2680,2680,2680,0
|
|
20240723,173800,150465530,2680,2680,2680,2680,0
|
|
20240723,173700,150465530,2680,2680,2680,2680,0
|
|
20240723,173600,150465530,2680,2680,2680,2680,0
|
|
20240723,173500,150465530,2680,2680,2680,2680,0
|
|
20240723,173400,150465530,2680,2680,2680,2680,0
|
|
20240723,173300,150465530,2680,2680,2680,2680,0
|
|
20240723,173200,150465530,2680,2680,2680,2680,0
|
|
20240723,173100,150465530,2680,2680,2680,2680,0
|
|
20240723,173000,150465530,2680,2680,2680,2680,0
|
|
20240723,172900,150465530,2680,2680,2680,2680,0
|
|
20240723,172800,150465530,2680,2680,2680,2680,0
|
|
20240723,172700,150465530,2680,2680,2680,2680,0
|
|
20240723,172600,150465530,2680,2680,2680,2680,0
|
|
20240723,172500,150465530,2680,2680,2680,2680,0
|
|
20240723,172400,150465530,2680,2680,2680,2680,0
|
|
20240723,172300,150465530,2680,2680,2680,2680,0
|
|
20240723,172200,150465530,2680,2680,2680,2680,0
|
|
20240723,172100,150465530,2680,2680,2680,2680,0
|
|
20240723,172000,150465530,2680,2680,2680,2680,0
|
|
20240723,171900,150465530,2680,2680,2680,2680,4508
|
|
20240723,171800,150465530,2680,2680,2680,2680,0
|
|
20240723,171700,150465530,2680,2680,2680,2680,0
|
|
20240723,171600,150465530,2680,2680,2680,2680,0
|
|
20240723,171500,150465530,2680,2680,2680,2680,0
|
|
20240723,171400,150465530,2680,2680,2680,2680,0
|
|
20240723,171300,150465530,2680,2680,2680,2680,0
|
|
20240723,171200,150465530,2680,2680,2680,2680,0
|
|
20240723,171100,150465530,2680,2680,2680,2680,0
|
|
20240723,171000,150465530,2680,2680,2680,2680,0
|
|
20240723,170900,150465530,2680,2680,2680,2680,0
|
|
20240723,170800,150465530,2680,2680,2680,2680,0
|
|
20240723,170700,150465530,2680,2680,2680,2680,0
|
|
20240723,170600,150465530,2680,2680,2680,2680,0
|
|
20240723,170500,150465530,2680,2680,2680,2680,0
|
|
20240723,170400,150465530,2680,2680,2680,2680,0
|
|
20240723,170300,150465530,2680,2680,2680,2680,0
|
|
20240723,170200,150465530,2680,2680,2680,2680,0
|
|
20240723,170100,150465530,2680,2680,2680,2680,0
|
|
20240723,170000,150465530,2680,2680,2680,2680,0
|
|
20240723,165900,150465530,2680,2680,2680,2680,0
|
|
20240723,165800,150465530,2680,2680,2680,2680,0
|
|
20240723,165700,150465530,2680,2680,2680,2680,0
|
|
20240723,165600,150465530,2680,2680,2680,2680,0
|
|
20240723,165500,150465530,2680,2680,2680,2680,0
|
|
20240723,165400,150465530,2680,2680,2680,2680,0
|
|
20240723,165300,150465530,2680,2680,2680,2680,0
|
|
20240723,165200,150465530,2680,2680,2680,2680,0
|
|
20240723,165100,150465530,2680,2680,2680,2680,0
|
|
20240723,165000,150465530,2680,2680,2680,2680,0
|
|
20240723,164900,150465530,2680,2680,2680,2680,4508
|
|
20240723,164800,150465530,2680,2680,2680,2680,0
|
|
20240723,164700,150465530,2680,2680,2680,2680,0
|
|
20240723,164600,150465530,2680,2680,2680,2680,0
|
|
20240723,164500,150465530,2680,2680,2680,2680,0
|
|
20240723,164400,150465530,2680,2680,2680,2680,0
|
|
20240723,164300,150465530,2680,2680,2680,2680,0
|
|
20240723,164200,150465530,2680,2680,2680,2680,0
|
|
20240723,164100,150465530,2680,2680,2680,2680,0
|
|
20240723,164000,150465530,2680,2680,2680,2680,0
|
|
20240723,163900,150465530,2680,2680,2680,2680,0
|
|
20240723,163800,150465530,2680,2680,2680,2680,0
|
|
20240723,163700,150465530,2680,2680,2680,2680,0
|
|
20240723,163600,150465530,2680,2680,2680,2680,0
|
|
20240723,163500,150465530,2680,2680,2680,2680,0
|
|
20240723,163400,150465530,2680,2680,2680,2680,0
|
|
20240723,163300,150465530,2680,2680,2680,2680,0
|
|
20240723,163200,150465530,2680,2680,2680,2680,0
|
|
20240723,163100,150465530,2680,2680,2680,2680,0
|
|
20240723,163000,150465530,2680,2680,2680,2680,0
|
|
20240723,162900,150465530,2680,2680,2680,2680,0
|
|
20240723,162800,150465530,2680,2680,2680,2680,0
|
|
20240723,162700,150465530,2680,2680,2680,2680,0
|
|
20240723,162600,150465530,2680,2680,2680,2680,0
|
|
20240723,162500,150465530,2680,2680,2680,2680,0
|
|
20240723,162400,150465530,2680,2680,2680,2680,0
|
|
20240723,162300,150465530,2680,2680,2680,2680,0
|
|
20240723,162200,150465530,2680,2680,2680,2680,0
|
|
20240723,162100,150465530,2680,2680,2680,2680,0
|
|
20240723,162000,150465530,2680,2680,2680,2680,0
|
|
20240723,161900,150465530,2680,2680,2680,2680,4508
|
|
20240723,161800,150465530,2680,2680,2680,2680,0
|
|
20240723,161700,150465530,2680,2680,2680,2680,0
|
|
20240723,161600,150465530,2680,2680,2680,2680,0
|
|
20240723,161500,150465530,2680,2680,2680,2680,0
|
|
20240723,161400,150465530,2680,2680,2680,2680,0
|
|
20240723,161300,150465530,2680,2680,2680,2680,0
|
|
20240723,161200,150465530,2680,2680,2680,2680,0
|
|
20240723,161100,150465530,2680,2680,2680,2680,0
|
|
20240723,161000,150465530,2680,2680,2680,2680,0
|
|
20240723,160900,150465530,2680,2680,2680,2680,0
|
|
20240723,160800,150465530,2680,2680,2680,2680,0
|
|
20240723,160700,150465530,2680,2680,2680,2680,0
|
|
20240723,160600,150465530,2680,2680,2680,2680,0
|
|
20240723,160500,150465530,2680,2680,2680,2680,0
|
|
20240723,160400,150465530,2680,2680,2680,2680,0
|
|
20240723,160300,150465530,2680,2680,2680,2680,0
|
|
20240723,160200,150465530,2680,2680,2680,2680,0
|
|
20240723,160100,150465530,2680,2680,2680,2680,0
|
|
20240723,160000,150465530,2680,2680,2680,2680,0
|
|
20240723,155900,150465530,2680,2680,2680,2680,0
|
|
20240723,155800,150465530,2680,2680,2680,2680,0
|
|
20240723,155700,150465530,2680,2680,2680,2680,0
|
|
20240723,155600,150465530,2680,2680,2680,2680,0
|
|
20240723,155500,150465530,2680,2680,2680,2680,0
|
|
20240723,155400,150465530,2680,2680,2680,2680,0
|
|
20240723,155300,150465530,2680,2680,2680,2680,0
|
|
20240723,155200,150465530,2680,2680,2680,2680,0
|
|
20240723,155100,150465530,2680,2680,2680,2680,0
|
|
20240723,155000,150465530,2680,2680,2680,2680,0
|
|
20240723,154900,150465530,2680,2680,2680,2680,4508
|
|
20240723,154800,150465530,2680,2680,2680,2680,0
|
|
20240723,154700,150465530,2680,2680,2680,2680,0
|
|
20240723,154600,150465530,2680,2680,2680,2680,0
|
|
20240723,154500,150465530,2680,2680,2680,2680,0
|
|
20240723,154400,150465530,2680,2680,2680,2680,0
|
|
20240723,154300,150465530,2680,2680,2680,2680,0
|
|
20240723,154200,150465530,2680,2680,2680,2680,0
|
|
20240723,154100,150465530,2680,2680,2680,2680,0
|
|
20240723,154000,150465530,2680,2680,2680,2680,0
|
|
20240723,153900,150465530,2680,2680,2680,2680,0
|
|
20240723,153800,150465530,2680,2680,2680,2680,0
|
|
20240723,153700,150465530,2680,2680,2680,2680,0
|
|
20240723,153600,150465530,2680,2680,2680,2680,0
|
|
20240723,153500,150465530,2680,2680,2680,2680,0
|
|
20240723,153400,150465530,2680,2680,2680,2680,0
|
|
20240723,153300,150465530,2680,2680,2680,2680,0
|
|
20240723,153200,150465530,2680,2680,2680,2680,0
|
|
20240723,153100,150465530,2680,2680,2680,2680,0
|
|
20240723,153000,150465530,2680,2680,2680,2680,4508
|
|
20240723,152900,138384090,2685,2685,2685,2685,0
|
|
20240723,152800,138384090,2685,2685,2685,2685,0
|
|
20240723,152700,138384090,2685,2685,2685,2685,0
|
|
20240723,152600,138384090,2685,2685,2685,2685,0
|
|
20240723,152500,138384090,2685,2685,2685,2685,0
|
|
20240723,152400,138384090,2685,2685,2685,2685,0
|
|
20240723,152300,138384090,2685,2685,2685,2685,0
|
|
20240723,152200,138384090,2685,2685,2685,2685,0
|
|
20240723,152100,138384090,2685,2685,2685,2685,0
|
|
20240723,152000,138384090,2685,2685,2685,2685,0
|
|
20240723,151900,138384090,2685,2685,2685,2685,0
|
|
20240723,151800,138384090,2685,2685,2685,2685,1
|
|
20240723,151700,138381405,2670,2675,2675,2670,80
|
|
20240723,151600,138167530,2680,2675,2680,2675,704
|
|
20240723,151500,136280830,2685,2665,2685,2665,26
|
|
20240723,151400,136211520,2680,2680,2680,2680,726
|
|
20240723,151300,134265840,2680,2680,2680,2680,551
|
|
20240723,151200,132789160,2680,2680,2680,2680,1
|
|
20240723,151100,132786480,2675,2675,2675,2675,524
|
|
20240723,151000,131384780,2675,2675,2675,2675,241
|
|
20240723,150900,130740105,2670,2665,2670,2665,237
|
|
20240723,150800,130108460,2665,2665,2665,2665,603
|
|
20240723,150700,128501465,2665,2665,2665,2665,169
|
|
20240723,150600,128051080,2665,2665,2665,2665,0
|
|
20240723,150500,128051080,2665,2665,2665,2665,131
|
|
20240723,150400,127701965,2675,2675,2675,2675,0
|
|
20240723,150300,127701965,2675,2675,2675,2675,20
|
|
20240723,150200,127648465,2665,2665,2665,2665,0
|
|
20240723,150100,127648465,2665,2665,2665,2665,0
|
|
20240723,150000,127648465,2665,2665,2665,2665,0
|
|
20240723,145900,127648465,2665,2665,2665,2665,0
|
|
20240723,145800,127648465,2665,2665,2665,2665,56
|
|
20240723,145700,127499225,2670,2670,2670,2670,0
|
|
20240723,145600,127499225,2670,2670,2670,2670,0
|
|
20240723,145500,127499225,2670,2670,2670,2670,0
|
|
20240723,145400,127499225,2670,2670,2670,2670,200
|
|
20240723,145300,126965225,2675,2680,2680,2675,1475
|
|
20240723,145200,123019560,2680,2680,2680,2680,50
|
|
20240723,145100,122885560,2680,2680,2680,2680,0
|
|
20240723,145000,122885560,2680,2680,2680,2680,0
|
|
20240723,144900,122885560,2680,2680,2685,2680,24
|
|
20240723,144800,122821235,2680,2680,2680,2680,70
|
|
20240723,144700,122633635,2680,2680,2680,2680,200
|
|
20240723,144600,122097635,2680,2680,2680,2680,200
|
|
20240723,144500,121561635,2680,2680,2680,2680,0
|
|
20240723,144400,121561635,2680,2680,2680,2680,360
|
|
20240723,144300,120596835,2680,2680,2680,2680,0
|
|
20240723,144200,120596835,2680,2680,2680,2680,0
|
|
20240723,144100,120596835,2680,2680,2680,2680,0
|
|
20240723,144000,120596835,2680,2680,2680,2680,290
|
|
20240723,143900,119819635,2690,2690,2690,2690,0
|
|
20240723,143800,119819635,2690,2690,2690,2690,50
|
|
20240723,143700,119685135,2690,2690,2690,2690,0
|
|
20240723,143600,119685135,2690,2690,2690,2690,0
|
|
20240723,143500,119685135,2690,2690,2690,2690,1
|
|
20240723,143400,119682445,2685,2690,2690,2685,134
|
|
20240723,143300,119322500,2690,2690,2690,2690,0
|
|
20240723,143200,119322500,2690,2685,2690,2685,1018
|
|
20240723,143100,116589165,2685,2680,2685,2680,951
|
|
20240723,143000,114037760,2680,2680,2680,2680,0
|
|
20240723,142900,114037760,2680,2680,2680,2680,0
|
|
20240723,142800,114037760,2680,2680,2680,2680,0
|
|
20240723,142700,114037760,2680,2675,2680,2675,118
|
|
20240723,142600,113722105,2670,2670,2670,2670,2
|
|
20240723,142500,113716765,2675,2675,2675,2675,0
|
|
20240723,142400,113716765,2675,2675,2675,2675,7
|
|
20240723,142300,113698040,2675,2675,2675,2675,1
|
|
20240723,142200,113695365,2670,2670,2670,2670,10
|
|
20240723,142100,113668665,2675,2675,2675,2675,0
|
|
20240723,142000,113668665,2675,2675,2675,2675,0
|
|
20240723,141900,113668665,2675,2675,2675,2675,0
|
|
20240723,141800,113668665,2675,2675,2675,2675,0
|
|
20240723,141700,113668665,2675,2675,2675,2675,0
|
|
20240723,141600,113668665,2675,2675,2675,2675,0
|
|
20240723,141500,113668665,2675,2675,2675,2675,15
|
|
20240723,141400,113628540,2675,2675,2675,2675,0
|
|
20240723,141300,113628540,2675,2675,2675,2675,0
|
|
20240723,141200,113628540,2675,2675,2675,2675,362
|
|
20240723,141100,112660190,2680,2680,2680,2680,0
|
|
20240723,141000,112660190,2680,2680,2680,2680,0
|
|
20240723,140900,112660190,2680,2680,2680,2680,0
|
|
20240723,140800,112660190,2680,2680,2680,2680,365
|
|
20240723,140700,111681990,2690,2690,2690,2690,0
|
|
20240723,140600,111681990,2690,2690,2690,2680,94
|
|
20240723,140500,111430050,2685,2690,2690,2685,828
|
|
20240723,140400,109206405,2690,2685,2690,2685,2076
|
|
20240723,140300,103632340,2680,2680,2680,2680,743
|
|
20240723,140200,101641100,2680,2680,2680,2680,197
|
|
20240723,140100,101113140,2675,2675,2680,2675,2137
|
|
20240723,140000,95390980,2675,2670,2675,2670,729
|
|
20240723,135900,93441655,2660,2660,2660,2660,0
|
|
20240723,135800,93441655,2660,2660,2660,2660,0
|
|
20240723,135700,93441655,2660,2660,2660,2660,0
|
|
20240723,135600,93441655,2660,2660,2660,2660,114
|
|
20240723,135500,93138415,2675,2675,2675,2675,0
|
|
20240723,135400,93138415,2675,2675,2675,2675,0
|
|
20240723,135300,93138415,2675,2675,2675,2675,1
|
|
20240723,135200,93135740,2670,2670,2670,2670,300
|
|
20240723,135100,92334740,2675,2675,2675,2675,1
|
|
20240723,135000,92332065,2670,2660,2670,2660,66
|
|
20240723,134900,92156005,2670,2670,2670,2670,910
|
|
20240723,134800,89726305,2670,2670,2670,2670,550
|
|
20240723,134700,88257805,2670,2670,2670,2670,0
|
|
20240723,134600,88257805,2670,2670,2670,2670,0
|
|
20240723,134500,88257805,2670,2670,2670,2670,24
|
|
20240723,134400,88193725,2675,2675,2675,2675,0
|
|
20240723,134300,88193725,2675,2675,2675,2675,0
|
|
20240723,134200,88193725,2675,2675,2675,2675,0
|
|
20240723,134100,88193725,2675,2675,2675,2675,0
|
|
20240723,134000,88193725,2675,2675,2675,2675,1
|
|
20240723,133900,88191050,2680,2680,2680,2680,0
|
|
20240723,133800,88191050,2680,2680,2680,2680,0
|
|
20240723,133700,88191050,2680,2680,2680,2680,0
|
|
20240723,133600,88191050,2680,2680,2680,2680,0
|
|
20240723,133500,88191050,2680,2680,2680,2680,0
|
|
20240723,133400,88191050,2680,2680,2680,2680,0
|
|
20240723,133300,88191050,2680,2680,2680,2680,0
|
|
20240723,133200,88191050,2680,2680,2680,2680,0
|
|
20240723,133100,88191050,2680,2680,2680,2680,1882
|
|
20240723,133000,83147290,2675,2675,2675,2675,820
|
|
20240723,132900,80953790,2675,2675,2675,2675,0
|
|
20240723,132800,80953790,2675,2675,2675,2675,470
|
|
20240723,132700,79696540,2675,2675,2675,2675,0
|
|
20240723,132600,79696540,2675,2675,2675,2675,1211
|
|
20240723,132500,76457115,2670,2670,2670,2670,380
|
|
20240723,132400,75442515,2670,2670,2670,2670,0
|
|
20240723,132300,75442515,2670,2670,2670,2670,0
|
|
20240723,132200,75442515,2670,2670,2670,2670,0
|
|
20240723,132100,75442515,2670,2655,2670,2650,4
|
|
20240723,132000,75431890,2670,2670,2670,2670,0
|
|
20240723,131900,75431890,2670,2670,2670,2670,0
|
|
20240723,131800,75431890,2670,2670,2670,2670,0
|
|
20240723,131700,75431890,2670,2670,2670,2670,0
|
|
20240723,131600,75431890,2670,2660,2670,2660,586
|
|
20240723,131500,73869015,2660,2660,2660,2660,0
|
|
20240723,131400,73869015,2660,2660,2660,2660,128
|
|
20240723,131300,73528535,2660,2660,2660,2660,0
|
|
20240723,131200,73528535,2660,2660,2660,2660,0
|
|
20240723,131100,73528535,2660,2660,2660,2660,1
|
|
20240723,131000,73525875,2650,2650,2650,2650,498
|
|
20240723,130900,72206175,2650,2650,2650,2650,0
|
|
20240723,130800,72206175,2650,2650,2650,2650,2
|
|
20240723,130700,72200875,2645,2645,2645,2645,0
|
|
20240723,130600,72200875,2645,2645,2645,2645,0
|
|
20240723,130500,72200875,2645,2645,2645,2645,0
|
|
20240723,130400,72200875,2645,2645,2645,2645,978
|
|
20240723,130300,69614065,2640,2640,2640,2640,0
|
|
20240723,130200,69614065,2640,2640,2640,2640,0
|
|
20240723,130100,69614065,2640,2640,2640,2640,0
|
|
20240723,130000,69614065,2640,2645,2645,2640,238
|
|
20240723,125900,68985555,2640,2640,2640,2640,60
|
|
20240723,125800,68827155,2645,2645,2645,2645,0
|
|
20240723,125700,68827155,2645,2645,2645,2645,0
|
|
20240723,125600,68827155,2645,2645,2645,2645,0
|
|
20240723,125500,68827155,2645,2645,2645,2645,0
|
|
20240723,125400,68827155,2645,2645,2645,2645,2
|
|
20240723,125300,68821865,2640,2640,2640,2640,50
|
|
20240723,125200,68689865,2640,2640,2640,2640,227
|
|
20240723,125100,68090585,2645,2640,2645,2640,718
|
|
20240723,125000,66195055,2645,2645,2645,2645,1
|
|
20240723,124900,66192410,2650,2650,2650,2650,0
|
|
20240723,124800,66192410,2650,2650,2650,2650,0
|
|
20240723,124700,66192410,2650,2650,2650,2650,0
|
|
20240723,124600,66192410,2650,2650,2650,2650,0
|
|
20240723,124500,66192410,2650,2650,2650,2650,0
|
|
20240723,124400,66192410,2650,2650,2650,2650,0
|
|
20240723,124300,66192410,2650,2650,2650,2650,0
|
|
20240723,124200,66192410,2650,2650,2650,2650,77
|
|
20240723,124100,65988360,2660,2660,2660,2660,0
|
|
20240723,124000,65988360,2660,2660,2660,2660,5
|
|
20240723,123900,65975060,2660,2660,2660,2660,0
|
|
20240723,123800,65975060,2660,2660,2660,2660,1
|
|
20240723,123700,65972400,2665,2665,2665,2665,0
|
|
20240723,123600,65972400,2665,2665,2665,2665,1
|
|
20240723,123500,65969735,2660,2660,2660,2660,0
|
|
20240723,123400,65969735,2660,2660,2660,2660,336
|
|
20240723,123300,65075975,2660,2660,2660,2660,0
|
|
20240723,123200,65075975,2660,2660,2660,2660,0
|
|
20240723,123100,65075975,2660,2660,2660,2660,0
|
|
20240723,123000,65075975,2660,2660,2660,2660,1
|
|
20240723,122900,65073315,2660,2660,2660,2660,1
|
|
20240723,122800,65070655,2650,2650,2650,2650,923
|
|
20240723,122700,62624705,2650,2650,2650,2650,0
|
|
20240723,122600,62624705,2650,2650,2650,2650,0
|
|
20240723,122500,62624705,2650,2650,2650,2650,1
|
|
20240723,122400,62622055,2635,2635,2635,2635,0
|
|
20240723,122300,62622055,2635,2635,2635,2635,24
|
|
20240723,122200,62558815,2650,2650,2650,2650,0
|
|
20240723,122100,62558815,2650,2650,2650,2650,0
|
|
20240723,122000,62558815,2650,2650,2650,2650,0
|
|
20240723,121900,62558815,2650,2650,2650,2650,0
|
|
20240723,121800,62558815,2650,2650,2650,2650,0
|
|
20240723,121700,62558815,2650,2650,2650,2650,2
|
|
20240723,121600,62553515,2635,2635,2635,2635,0
|
|
20240723,121500,62553515,2635,2635,2635,2635,29
|
|
20240723,121400,62477100,2630,2630,2630,2630,0
|
|
20240723,121300,62477100,2630,2630,2630,2630,0
|
|
20240723,121200,62477100,2630,2630,2630,2630,0
|
|
20240723,121100,62477100,2630,2630,2630,2630,0
|
|
20240723,121000,62477100,2630,2630,2630,2630,0
|
|
20240723,120900,62477100,2630,2640,2640,2630,60
|
|
20240723,120800,62319270,2650,2650,2650,2650,0
|
|
20240723,120700,62319270,2650,2650,2650,2650,0
|
|
20240723,120600,62319270,2650,2650,2650,2650,0
|
|
20240723,120500,62319270,2650,2650,2650,2650,0
|
|
20240723,120400,62319270,2650,2645,2650,2645,4000
|
|
20240723,120300,51721945,2640,2640,2640,2640,197
|
|
20240723,120200,51201865,2640,2640,2640,2640,100
|
|
20240723,120100,50937865,2635,2635,2635,2635,0
|
|
20240723,120000,50937865,2635,2635,2635,2635,0
|
|
20240723,115900,50937865,2635,2635,2635,2635,0
|
|
20240723,115800,50937865,2635,2635,2635,2635,0
|
|
20240723,115700,50937865,2635,2635,2635,2635,0
|
|
20240723,115600,50937865,2635,2635,2635,2635,1000
|
|
20240723,115500,48302865,2620,2620,2620,2620,0
|
|
20240723,115400,48302865,2620,2620,2620,2620,1
|
|
20240723,115300,48300245,2620,2620,2620,2620,0
|
|
20240723,115200,48300245,2620,2620,2620,2620,0
|
|
20240723,115100,48300245,2620,2620,2620,2620,0
|
|
20240723,115000,48300245,2620,2620,2620,2620,0
|
|
20240723,114900,48300245,2620,2620,2620,2620,1
|
|
20240723,114800,48297625,2620,2620,2620,2620,0
|
|
20240723,114700,48297625,2620,2620,2620,2620,0
|
|
20240723,114600,48297625,2620,2620,2620,2620,0
|
|
20240723,114500,48297625,2620,2620,2620,2620,0
|
|
20240723,114400,48297625,2620,2620,2620,2620,0
|
|
20240723,114300,48297625,2620,2620,2620,2620,1
|
|
20240723,114200,48295005,2640,2640,2640,2640,0
|
|
20240723,114100,48295005,2640,2640,2640,2640,18
|
|
20240723,114000,48247485,2640,2640,2640,2640,1
|
|
20240723,113900,48244845,2620,2620,2620,2620,0
|
|
20240723,113800,48244845,2620,2620,2620,2620,0
|
|
20240723,113700,48244845,2620,2620,2620,2620,1
|
|
20240723,113600,48242225,2640,2640,2640,2640,0
|
|
20240723,113500,48242225,2640,2640,2640,2640,0
|
|
20240723,113400,48242225,2640,2640,2640,2640,348
|
|
20240723,113300,47323505,2640,2640,2640,2640,1
|
|
20240723,113200,47320865,2620,2620,2620,2620,1
|
|
20240723,113100,47318245,2640,2640,2640,2640,0
|
|
20240723,113000,47318245,2640,2640,2640,2640,0
|
|
20240723,112900,47318245,2640,2640,2640,2640,0
|
|
20240723,112800,47318245,2640,2640,2640,2640,0
|
|
20240723,112700,47318245,2640,2640,2640,2640,0
|
|
20240723,112600,47318245,2640,2620,2640,2620,2
|
|
20240723,112500,47312985,2640,2640,2640,2640,1
|
|
20240723,112400,47310345,2620,2620,2620,2620,0
|
|
20240723,112300,47310345,2620,2620,2620,2620,0
|
|
20240723,112200,47310345,2620,2620,2620,2620,0
|
|
20240723,112100,47310345,2620,2620,2620,2620,0
|
|
20240723,112000,47310345,2620,2620,2620,2620,1
|
|
20240723,111900,47307725,2640,2640,2640,2640,0
|
|
20240723,111800,47307725,2640,2640,2640,2640,0
|
|
20240723,111700,47307725,2640,2640,2640,2640,0
|
|
20240723,111600,47307725,2640,2640,2640,2640,1
|
|
20240723,111500,47305085,2620,2620,2620,2620,1
|
|
20240723,111400,47302465,2640,2640,2640,2640,0
|
|
20240723,111300,47302465,2640,2640,2640,2640,1
|
|
20240723,111200,47299825,2640,2640,2640,2640,0
|
|
20240723,111100,47299825,2640,2640,2640,2640,0
|
|
20240723,111000,47299825,2640,2640,2640,2640,1
|
|
20240723,110900,47297185,2620,2620,2620,2620,1
|
|
20240723,110800,47294565,2645,2645,2645,2645,0
|
|
20240723,110700,47294565,2645,2630,2645,2630,2001
|
|
20240723,110600,42013350,2630,2630,2630,2630,8
|
|
20240723,110500,41992310,2630,2630,2630,2630,112
|
|
20240723,110400,41697750,2630,2630,2630,2630,8
|
|
20240723,110300,41676710,2630,2615,2630,2610,274
|
|
20240723,110200,40960160,2615,2615,2615,2615,8
|
|
20240723,110100,40939240,2610,2610,2610,2610,0
|
|
20240723,110000,40939240,2610,2610,2610,2610,0
|
|
20240723,105900,40939240,2610,2610,2610,2610,0
|
|
20240723,105800,40939240,2610,2610,2610,2610,0
|
|
20240723,105700,40939240,2610,2610,2610,2610,1
|
|
20240723,105600,40936630,2615,2615,2615,2615,5
|
|
20240723,105500,40923555,2610,2610,2610,2610,61
|
|
20240723,105400,40764345,2610,2610,2610,2610,0
|
|
20240723,105300,40764345,2610,2610,2610,2610,0
|
|
20240723,105200,40764345,2610,2610,2610,2610,1
|
|
20240723,105100,40761735,2615,2615,2615,2615,0
|
|
20240723,105000,40761735,2615,2615,2615,2615,0
|
|
20240723,104900,40761735,2615,2615,2615,2615,0
|
|
20240723,104800,40761735,2615,2615,2615,2615,1
|
|
20240723,104700,40759120,2610,2610,2610,2610,0
|
|
20240723,104600,40759120,2610,2610,2610,2610,1
|
|
20240723,104500,40756510,2615,2615,2615,2615,1
|
|
20240723,104400,40753895,2610,2610,2610,2610,0
|
|
20240723,104300,40753895,2610,2610,2610,2610,0
|
|
20240723,104200,40753895,2610,2610,2610,2610,0
|
|
20240723,104100,40753895,2610,2610,2610,2610,1
|
|
20240723,104000,40751285,2610,2610,2610,2610,0
|
|
20240723,103900,40751285,2610,2610,2610,2610,155
|
|
20240723,103800,40346735,2610,2610,2610,2610,680
|
|
20240723,103700,38571935,2600,2600,2600,2600,0
|
|
20240723,103600,38571935,2600,2600,2600,2600,0
|
|
20240723,103500,38571935,2600,2600,2600,2600,1
|
|
20240723,103400,38569335,2610,2600,2610,2600,203
|
|
20240723,103300,38039535,2610,2610,2610,2610,0
|
|
20240723,103200,38039535,2610,2610,2610,2610,1
|
|
20240723,103100,38036925,2600,2600,2600,2600,33
|
|
20240723,103000,37951125,2600,2600,2600,2600,0
|
|
20240723,102900,37951125,2600,2600,2600,2600,1
|
|
20240723,102800,37948525,2605,2605,2605,2605,0
|
|
20240723,102700,37948525,2605,2605,2605,2605,0
|
|
20240723,102600,37948525,2605,2605,2605,2605,0
|
|
20240723,102500,37948525,2605,2605,2605,2605,0
|
|
20240723,102400,37948525,2605,2600,2605,2600,2
|
|
20240723,102300,37943320,2600,2605,2605,2600,1775
|
|
20240723,102200,33324445,2610,2610,2610,2610,0
|
|
20240723,102100,33324445,2610,2610,2610,2610,0
|
|
20240723,102000,33324445,2610,2610,2610,2610,1
|
|
20240723,101900,33321835,2605,2605,2605,2605,0
|
|
20240723,101800,33321835,2605,2610,2610,2605,2580
|
|
20240723,101700,26600135,2605,2605,2605,2605,0
|
|
20240723,101600,26600135,2605,2625,2625,2605,2083
|
|
20240723,101500,21161260,2625,2625,2625,2625,0
|
|
20240723,101400,21161260,2625,2625,2625,2625,0
|
|
20240723,101300,21161260,2625,2625,2625,2625,70
|
|
20240723,101200,20977510,2625,2625,2625,2625,1
|
|
20240723,101100,20974885,2625,2625,2625,2625,0
|
|
20240723,101000,20974885,2625,2625,2625,2625,0
|
|
20240723,100900,20974885,2625,2625,2625,2625,0
|
|
20240723,100800,20974885,2625,2625,2625,2625,20
|
|
20240723,100700,20922385,2625,2625,2625,2625,1
|
|
20240723,100600,20919760,2630,2630,2630,2630,0
|
|
20240723,100500,20919760,2630,2630,2630,2630,0
|
|
20240723,100400,20919760,2630,2630,2630,2630,0
|
|
20240723,100300,20919760,2630,2635,2635,2630,1551
|
|
20240723,100200,16840570,2635,2635,2635,2635,0
|
|
20240723,100100,16840570,2635,2635,2635,2635,2
|
|
20240723,100000,16835300,2645,2645,2645,2645,0
|
|
20240723,095900,16835300,2645,2645,2645,2645,0
|
|
20240723,095800,16835300,2645,2645,2645,2645,6
|
|
20240723,095700,16819430,2645,2645,2645,2645,0
|
|
20240723,095600,16819430,2645,2645,2645,2645,1
|
|
20240723,095500,16816785,2630,2630,2630,2630,2
|
|
20240723,095400,16811525,2650,2650,2650,2650,0
|
|
20240723,095300,16811525,2650,2650,2650,2650,1
|
|
20240723,095200,16808875,2630,2630,2630,2630,0
|
|
20240723,095100,16808875,2630,2630,2630,2630,0
|
|
20240723,095000,16808875,2630,2630,2630,2630,2
|
|
20240723,094900,16803615,2630,2650,2650,2630,306
|
|
20240723,094800,15994835,2650,2650,2650,2650,0
|
|
20240723,094700,15994835,2650,2650,2650,2650,0
|
|
20240723,094600,15994835,2650,2650,2650,2650,0
|
|
20240723,094500,15994835,2650,2650,2650,2650,1
|
|
20240723,094400,15992185,2630,2630,2630,2630,135
|
|
20240723,094300,15637135,2630,2630,2630,2630,0
|
|
20240723,094200,15637135,2630,2630,2630,2630,0
|
|
20240723,094100,15637135,2630,2630,2630,2630,0
|
|
20240723,094000,15637135,2630,2630,2630,2630,0
|
|
20240723,093900,15637135,2630,2630,2630,2630,0
|
|
20240723,093800,15637135,2630,2635,2635,2630,2
|
|
20240723,093700,15631870,2640,2640,2640,2640,0
|
|
20240723,093600,15631870,2640,2640,2640,2640,0
|
|
20240723,093500,15631870,2640,2640,2640,2640,382
|
|
20240723,093400,14623390,2640,2640,2640,2640,0
|
|
20240723,093300,14623390,2640,2640,2640,2640,0
|
|
20240723,093200,14623390,2640,2650,2660,2640,16
|
|
20240723,093100,14580970,2640,2640,2640,2640,116
|
|
20240723,093000,14274730,2660,2660,2660,2660,0
|
|
20240723,092900,14274730,2660,2660,2660,2660,1
|
|
20240723,092800,14272070,2640,2640,2640,2640,0
|
|
20240723,092700,14272070,2640,2645,2645,2640,2
|
|
20240723,092600,14266785,2660,2660,2660,2660,0
|
|
20240723,092500,14266785,2660,2660,2660,2660,1
|
|
20240723,092400,14264125,2635,2650,2650,2635,721
|
|
20240723,092300,12358280,2650,2650,2650,2650,0
|
|
20240723,092200,12358280,2650,2650,2650,2650,0
|
|
20240723,092100,12358280,2650,2640,2650,2640,3
|
|
20240723,092000,12350350,2640,2640,2640,2640,155
|
|
20240723,091900,11941150,2650,2650,2650,2650,0
|
|
20240723,091800,11941150,2650,2650,2650,2650,159
|
|
20240723,091700,11519800,2660,2660,2660,2660,1
|
|
20240723,091600,11517140,2655,2655,2655,2655,17
|
|
20240723,091500,11472005,2660,2660,2660,2660,0
|
|
20240723,091400,11472005,2660,2660,2660,2660,101
|
|
20240723,091300,11203345,2650,2650,2650,2650,101
|
|
20240723,091200,10935695,2635,2635,2635,2635,0
|
|
20240723,091100,10935695,2635,2635,2635,2635,0
|
|
20240723,091000,10935695,2635,2640,2640,2635,1448
|
|
20240723,090900,7113630,2635,2635,2635,2635,1
|
|
20240723,090800,7110995,2635,2635,2635,2635,0
|
|
20240723,090700,7110995,2635,2635,2635,2635,40
|
|
20240723,090600,7005595,2640,2640,2640,2640,37
|
|
20240723,090500,6907915,2640,2635,2640,2635,35
|
|
20240723,090400,6815680,2650,2640,2650,2630,1264
|
|
20240723,090300,3480415,2630,2635,2635,2630,277
|
|
20240723,090200,2750940,2635,2635,2635,2635,0
|
|
20240723,090100,2750940,2635,2635,2635,2635,0
|
|
20240723,090000,2750940,2635,2635,2635,2635,817
|