633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193000,221415360,2680,2680,2680,2680,5446
|
|
20240705,192900,221415360,2680,2680,2680,2680,0
|
|
20240705,192800,221415360,2680,2680,2680,2680,0
|
|
20240705,192700,221415360,2680,2680,2680,2680,0
|
|
20240705,192600,221415360,2680,2680,2680,2680,0
|
|
20240705,192500,221415360,2680,2680,2680,2680,0
|
|
20240705,192400,221415360,2680,2680,2680,2680,0
|
|
20240705,192300,221415360,2680,2680,2680,2680,0
|
|
20240705,192200,221415360,2680,2680,2680,2680,0
|
|
20240705,192100,221415360,2680,2680,2680,2680,0
|
|
20240705,192000,221415360,2680,2680,2680,2680,0
|
|
20240705,191900,221415360,2680,2680,2680,2680,0
|
|
20240705,191800,221415360,2680,2680,2680,2680,0
|
|
20240705,191700,221415360,2680,2680,2680,2680,0
|
|
20240705,191600,221415360,2680,2680,2680,2680,0
|
|
20240705,191500,221415360,2680,2680,2680,2680,0
|
|
20240705,191400,221415360,2680,2680,2680,2680,0
|
|
20240705,191300,221415360,2680,2680,2680,2680,0
|
|
20240705,191200,221415360,2680,2680,2680,2680,0
|
|
20240705,191100,221415360,2680,2680,2680,2680,0
|
|
20240705,191000,221415360,2680,2680,2680,2680,0
|
|
20240705,190900,221415360,2680,2680,2680,2680,0
|
|
20240705,190800,221415360,2680,2680,2680,2680,0
|
|
20240705,190700,221415360,2680,2680,2680,2680,0
|
|
20240705,190600,221415360,2680,2680,2680,2680,0
|
|
20240705,190500,221415360,2680,2680,2680,2680,0
|
|
20240705,190400,221415360,2680,2680,2680,2680,0
|
|
20240705,190300,221415360,2680,2680,2680,2680,0
|
|
20240705,190200,221415360,2680,2680,2680,2680,0
|
|
20240705,190100,221415360,2680,2680,2680,2680,0
|
|
20240705,190000,221415360,2680,2680,2680,2680,5446
|
|
20240705,185900,221415360,2680,2680,2680,2680,0
|
|
20240705,185800,221415360,2680,2680,2680,2680,0
|
|
20240705,185700,221415360,2680,2680,2680,2680,0
|
|
20240705,185600,221415360,2680,2680,2680,2680,0
|
|
20240705,185500,221415360,2680,2680,2680,2680,0
|
|
20240705,185400,221415360,2680,2680,2680,2680,0
|
|
20240705,185300,221415360,2680,2680,2680,2680,0
|
|
20240705,185200,221415360,2680,2680,2680,2680,0
|
|
20240705,185100,221415360,2680,2680,2680,2680,0
|
|
20240705,185000,221415360,2680,2680,2680,2680,0
|
|
20240705,184900,221415360,2680,2680,2680,2680,0
|
|
20240705,184800,221415360,2680,2680,2680,2680,0
|
|
20240705,184700,221415360,2680,2680,2680,2680,0
|
|
20240705,184600,221415360,2680,2680,2680,2680,0
|
|
20240705,184500,221415360,2680,2680,2680,2680,0
|
|
20240705,184400,221415360,2680,2680,2680,2680,0
|
|
20240705,184300,221415360,2680,2680,2680,2680,0
|
|
20240705,184200,221415360,2680,2680,2680,2680,0
|
|
20240705,184100,221415360,2680,2680,2680,2680,0
|
|
20240705,184000,221415360,2680,2680,2680,2680,0
|
|
20240705,183900,221415360,2680,2680,2680,2680,0
|
|
20240705,183800,221415360,2680,2680,2680,2680,0
|
|
20240705,183700,221415360,2680,2680,2680,2680,0
|
|
20240705,183600,221415360,2680,2680,2680,2680,0
|
|
20240705,183500,221415360,2680,2680,2680,2680,0
|
|
20240705,183400,221415360,2680,2680,2680,2680,0
|
|
20240705,183300,221415360,2680,2680,2680,2680,0
|
|
20240705,183200,221415360,2680,2680,2680,2680,0
|
|
20240705,183100,221415360,2680,2680,2680,2680,0
|
|
20240705,183000,221415360,2680,2680,2680,2680,5446
|
|
20240705,182900,221415360,2680,2680,2680,2680,0
|
|
20240705,182800,221415360,2680,2680,2680,2680,0
|
|
20240705,182700,221415360,2680,2680,2680,2680,0
|
|
20240705,182600,221415360,2680,2680,2680,2680,0
|
|
20240705,182500,221415360,2680,2680,2680,2680,0
|
|
20240705,182400,221415360,2680,2680,2680,2680,0
|
|
20240705,182300,221415360,2680,2680,2680,2680,0
|
|
20240705,182200,221415360,2680,2680,2680,2680,0
|
|
20240705,182100,221415360,2680,2680,2680,2680,0
|
|
20240705,182000,221415360,2680,2680,2680,2680,0
|
|
20240705,181900,221415360,2680,2680,2680,2680,0
|
|
20240705,181800,221415360,2680,2680,2680,2680,0
|
|
20240705,181700,221415360,2680,2680,2680,2680,0
|
|
20240705,181600,221415360,2680,2680,2680,2680,0
|
|
20240705,181500,221415360,2680,2680,2680,2680,0
|
|
20240705,181400,221415360,2680,2680,2680,2680,0
|
|
20240705,181300,221415360,2680,2680,2680,2680,0
|
|
20240705,181200,221415360,2680,2680,2680,2680,0
|
|
20240705,181100,221415360,2680,2680,2680,2680,0
|
|
20240705,181000,221415360,2680,2680,2680,2680,0
|
|
20240705,180900,221415360,2680,2680,2680,2680,0
|
|
20240705,180800,221415360,2680,2680,2680,2680,0
|
|
20240705,180700,221415360,2680,2680,2680,2680,0
|
|
20240705,180600,221415360,2680,2680,2680,2680,0
|
|
20240705,180500,221415360,2680,2680,2680,2680,0
|
|
20240705,180400,221415360,2680,2680,2680,2680,0
|
|
20240705,180300,221415360,2680,2680,2680,2680,0
|
|
20240705,180200,221415360,2680,2680,2680,2680,0
|
|
20240705,180100,221415360,2680,2680,2680,2680,0
|
|
20240705,180000,221415360,2680,2680,2680,2680,5446
|
|
20240705,175900,221415360,2680,2680,2680,2680,0
|
|
20240705,175800,221415360,2680,2680,2680,2680,0
|
|
20240705,175700,221415360,2680,2680,2680,2680,0
|
|
20240705,175600,221415360,2680,2680,2680,2680,0
|
|
20240705,175500,221415360,2680,2680,2680,2680,0
|
|
20240705,175400,221415360,2680,2680,2680,2680,0
|
|
20240705,175300,221415360,2680,2680,2680,2680,0
|
|
20240705,175200,221415360,2680,2680,2680,2680,0
|
|
20240705,175100,221415360,2680,2680,2680,2680,0
|
|
20240705,175000,221415360,2680,2680,2680,2680,0
|
|
20240705,174900,221415360,2680,2680,2680,2680,0
|
|
20240705,174800,221415360,2680,2680,2680,2680,0
|
|
20240705,174700,221415360,2680,2680,2680,2680,0
|
|
20240705,174600,221415360,2680,2680,2680,2680,0
|
|
20240705,174500,221415360,2680,2680,2680,2680,0
|
|
20240705,174400,221415360,2680,2680,2680,2680,0
|
|
20240705,174300,221415360,2680,2680,2680,2680,0
|
|
20240705,174200,221415360,2680,2680,2680,2680,0
|
|
20240705,174100,221415360,2680,2680,2680,2680,0
|
|
20240705,174000,221415360,2680,2680,2680,2680,0
|
|
20240705,173900,221415360,2680,2680,2680,2680,0
|
|
20240705,173800,221415360,2680,2680,2680,2680,0
|
|
20240705,173700,221415360,2680,2680,2680,2680,0
|
|
20240705,173600,221415360,2680,2680,2680,2680,0
|
|
20240705,173500,221415360,2680,2680,2680,2680,0
|
|
20240705,173400,221415360,2680,2680,2680,2680,0
|
|
20240705,173300,221415360,2680,2680,2680,2680,0
|
|
20240705,173200,221415360,2680,2680,2680,2680,0
|
|
20240705,173100,221415360,2680,2680,2680,2680,0
|
|
20240705,173000,221415360,2680,2680,2680,2680,5446
|
|
20240705,172900,221415360,2680,2680,2680,2680,0
|
|
20240705,172800,221415360,2680,2680,2680,2680,0
|
|
20240705,172700,221415360,2680,2680,2680,2680,0
|
|
20240705,172600,221415360,2680,2680,2680,2680,0
|
|
20240705,172500,221415360,2680,2680,2680,2680,0
|
|
20240705,172400,221415360,2680,2680,2680,2680,0
|
|
20240705,172300,221415360,2680,2680,2680,2680,0
|
|
20240705,172200,221415360,2680,2680,2680,2680,0
|
|
20240705,172100,221415360,2680,2680,2680,2680,0
|
|
20240705,172000,221415360,2680,2680,2680,2680,0
|
|
20240705,171900,221415360,2680,2680,2680,2680,0
|
|
20240705,171800,221415360,2680,2680,2680,2680,0
|
|
20240705,171700,221415360,2680,2680,2680,2680,0
|
|
20240705,171600,221415360,2680,2680,2680,2680,0
|
|
20240705,171500,221415360,2680,2680,2680,2680,0
|
|
20240705,171400,221415360,2680,2680,2680,2680,0
|
|
20240705,171300,221415360,2680,2680,2680,2680,0
|
|
20240705,171200,221415360,2680,2680,2680,2680,0
|
|
20240705,171100,221415360,2680,2680,2680,2680,0
|
|
20240705,171000,221415360,2680,2680,2680,2680,0
|
|
20240705,170900,221415360,2680,2680,2680,2680,0
|
|
20240705,170800,221415360,2680,2680,2680,2680,0
|
|
20240705,170700,221415360,2680,2680,2680,2680,0
|
|
20240705,170600,221415360,2680,2680,2680,2680,0
|
|
20240705,170500,221415360,2680,2680,2680,2680,0
|
|
20240705,170400,221415360,2680,2680,2680,2680,0
|
|
20240705,170300,221415360,2680,2680,2680,2680,0
|
|
20240705,170200,221415360,2680,2680,2680,2680,0
|
|
20240705,170100,221415360,2680,2680,2680,2680,0
|
|
20240705,170000,221415360,2680,2680,2680,2680,5446
|
|
20240705,165900,221415360,2680,2680,2680,2680,0
|
|
20240705,165800,221415360,2680,2680,2680,2680,0
|
|
20240705,165700,221415360,2680,2680,2680,2680,0
|
|
20240705,165600,221415360,2680,2680,2680,2680,0
|
|
20240705,165500,221415360,2680,2680,2680,2680,0
|
|
20240705,165400,221415360,2680,2680,2680,2680,0
|
|
20240705,165300,221415360,2680,2680,2680,2680,0
|
|
20240705,165200,221415360,2680,2680,2680,2680,0
|
|
20240705,165100,221415360,2680,2680,2680,2680,0
|
|
20240705,165000,221415360,2680,2680,2680,2680,0
|
|
20240705,164900,221415360,2680,2680,2680,2680,0
|
|
20240705,164800,221415360,2680,2680,2680,2680,0
|
|
20240705,164700,221415360,2680,2680,2680,2680,0
|
|
20240705,164600,221415360,2680,2680,2680,2680,0
|
|
20240705,164500,221415360,2680,2680,2680,2680,0
|
|
20240705,164400,221415360,2680,2680,2680,2680,0
|
|
20240705,164300,221415360,2680,2680,2680,2680,0
|
|
20240705,164200,221415360,2680,2680,2680,2680,0
|
|
20240705,164100,221415360,2680,2680,2680,2680,0
|
|
20240705,164000,221415360,2680,2680,2680,2680,0
|
|
20240705,163900,221415360,2680,2680,2680,2680,0
|
|
20240705,163800,221415360,2680,2680,2680,2680,0
|
|
20240705,163700,221415360,2680,2680,2680,2680,0
|
|
20240705,163600,221415360,2680,2680,2680,2680,0
|
|
20240705,163500,221415360,2680,2680,2680,2680,0
|
|
20240705,163400,221415360,2680,2680,2680,2680,0
|
|
20240705,163300,221415360,2680,2680,2680,2680,0
|
|
20240705,163200,221415360,2680,2680,2680,2680,0
|
|
20240705,163100,221415360,2680,2680,2680,2680,0
|
|
20240705,163000,221415360,2680,2680,2680,2680,5446
|
|
20240705,162900,221415360,2680,2680,2680,2680,0
|
|
20240705,162800,221415360,2680,2680,2680,2680,0
|
|
20240705,162700,221415360,2680,2680,2680,2680,0
|
|
20240705,162600,221415360,2680,2680,2680,2680,0
|
|
20240705,162500,221415360,2680,2680,2680,2680,0
|
|
20240705,162400,221415360,2680,2680,2680,2680,0
|
|
20240705,162300,221415360,2680,2680,2680,2680,0
|
|
20240705,162200,221415360,2680,2680,2680,2680,0
|
|
20240705,162100,221415360,2680,2680,2680,2680,0
|
|
20240705,162000,221415360,2680,2680,2680,2680,0
|
|
20240705,161900,221415360,2680,2680,2680,2680,0
|
|
20240705,161800,221415360,2680,2680,2680,2680,0
|
|
20240705,161700,221415360,2680,2680,2680,2680,0
|
|
20240705,161600,221415360,2680,2680,2680,2680,0
|
|
20240705,161500,221415360,2680,2680,2680,2680,0
|
|
20240705,161400,221415360,2680,2680,2680,2680,0
|
|
20240705,161300,221415360,2680,2680,2680,2680,0
|
|
20240705,161200,221415360,2680,2680,2680,2680,0
|
|
20240705,161100,221415360,2680,2680,2680,2680,0
|
|
20240705,161000,221415360,2680,2680,2680,2680,0
|
|
20240705,160900,221415360,2680,2680,2680,2680,0
|
|
20240705,160800,221415360,2680,2680,2680,2680,0
|
|
20240705,160700,221415360,2680,2680,2680,2680,0
|
|
20240705,160600,221415360,2680,2680,2680,2680,0
|
|
20240705,160500,221415360,2680,2680,2680,2680,0
|
|
20240705,160400,221415360,2680,2680,2680,2680,0
|
|
20240705,160300,221415360,2680,2680,2680,2680,0
|
|
20240705,160200,221415360,2680,2680,2680,2680,0
|
|
20240705,160100,221415360,2680,2680,2680,2680,0
|
|
20240705,160000,221415360,2680,2680,2680,2680,5446
|
|
20240705,155900,221415360,2680,2680,2680,2680,0
|
|
20240705,155800,221415360,2680,2680,2680,2680,0
|
|
20240705,155700,221415360,2680,2680,2680,2680,0
|
|
20240705,155600,221415360,2680,2680,2680,2680,0
|
|
20240705,155500,221415360,2680,2680,2680,2680,0
|
|
20240705,155400,221415360,2680,2680,2680,2680,0
|
|
20240705,155300,221415360,2680,2680,2680,2680,0
|
|
20240705,155200,221415360,2680,2680,2680,2680,0
|
|
20240705,155100,221415360,2680,2680,2680,2680,0
|
|
20240705,155000,221415360,2680,2680,2680,2680,0
|
|
20240705,154900,221415360,2680,2680,2680,2680,0
|
|
20240705,154800,221415360,2680,2680,2680,2680,0
|
|
20240705,154700,221415360,2680,2680,2680,2680,0
|
|
20240705,154600,221415360,2680,2680,2680,2680,0
|
|
20240705,154500,221415360,2680,2680,2680,2680,0
|
|
20240705,154400,221415360,2680,2680,2680,2680,0
|
|
20240705,154300,221415360,2680,2680,2680,2680,0
|
|
20240705,154200,221415360,2680,2680,2680,2680,0
|
|
20240705,154100,221415360,2680,2680,2680,2680,0
|
|
20240705,154000,221415360,2680,2680,2680,2680,0
|
|
20240705,153900,221415360,2680,2680,2680,2680,0
|
|
20240705,153800,221415360,2680,2680,2680,2680,0
|
|
20240705,153700,221415360,2680,2680,2680,2680,0
|
|
20240705,153600,221415360,2680,2680,2680,2680,0
|
|
20240705,153500,221415360,2680,2680,2680,2680,0
|
|
20240705,153400,221415360,2680,2680,2680,2680,0
|
|
20240705,153300,221415360,2680,2680,2680,2680,0
|
|
20240705,153200,221415360,2680,2680,2680,2680,0
|
|
20240705,153100,221415360,2680,2680,2680,2680,0
|
|
20240705,153000,221415360,2680,2680,2680,2680,10892
|
|
20240705,152900,206820080,2640,2640,2640,2640,0
|
|
20240705,152800,206820080,2640,2640,2640,2640,0
|
|
20240705,152700,206820080,2640,2640,2640,2640,0
|
|
20240705,152600,206820080,2640,2640,2640,2640,0
|
|
20240705,152500,206820080,2640,2640,2640,2640,0
|
|
20240705,152400,206820080,2640,2640,2640,2640,0
|
|
20240705,152300,206820080,2640,2640,2640,2640,0
|
|
20240705,152200,206820080,2640,2640,2640,2640,0
|
|
20240705,152100,206820080,2640,2640,2640,2640,0
|
|
20240705,152000,206820080,2640,2640,2640,2640,0
|
|
20240705,151900,206820080,2640,2660,2670,2635,15120
|
|
20240705,151800,166831685,2675,2680,2680,2660,1007
|
|
20240705,151700,164152770,2665,2665,2665,2665,300
|
|
20240705,151600,163353270,2680,2670,2680,2660,5373
|
|
20240705,151500,149057955,2665,2670,2670,2665,1950
|
|
20240705,151400,143860535,2690,2670,2690,2670,11
|
|
20240705,151300,143830965,2690,2690,2690,2690,0
|
|
20240705,151200,143830965,2690,2690,2690,2690,10
|
|
20240705,151100,143804065,2665,2675,2675,2665,2623
|
|
20240705,151000,136810485,2690,2690,2690,2690,0
|
|
20240705,150900,136810485,2690,2690,2690,2690,0
|
|
20240705,150800,136810485,2690,2675,2690,2675,1510
|
|
20240705,150700,132771085,2690,2690,2690,2690,21
|
|
20240705,150600,132714595,2690,2690,2690,2690,0
|
|
20240705,150500,132714595,2690,2680,2690,2675,53
|
|
20240705,150400,132572665,2690,2690,2690,2690,10
|
|
20240705,150300,132545765,2675,2675,2675,2675,0
|
|
20240705,150200,132545765,2675,2680,2680,2675,177
|
|
20240705,150100,132072240,2690,2690,2690,2690,10
|
|
20240705,150000,132045340,2685,2685,2685,2685,10
|
|
20240705,145900,132018490,2680,2680,2680,2680,0
|
|
20240705,145800,132018490,2680,2680,2680,2680,500
|
|
20240705,145700,130678490,2675,2680,2680,2675,400
|
|
20240705,145600,129607635,2680,2690,2690,2680,1369
|
|
20240705,145500,125936080,2690,2690,2690,2690,0
|
|
20240705,145400,125936080,2690,2690,2690,2690,1
|
|
20240705,145300,125933390,2690,2690,2690,2690,0
|
|
20240705,145200,125933390,2690,2690,2690,2690,67
|
|
20240705,145100,125753160,2690,2690,2690,2690,1
|
|
20240705,145000,125750470,2695,2695,2695,2695,0
|
|
20240705,144900,125750470,2695,2695,2695,2695,0
|
|
20240705,144800,125750470,2695,2695,2695,2695,0
|
|
20240705,144700,125750470,2695,2695,2695,2695,0
|
|
20240705,144600,125750470,2695,2695,2695,2695,130
|
|
20240705,144500,125400120,2695,2695,2695,2695,0
|
|
20240705,144400,125400120,2695,2695,2695,2695,11
|
|
20240705,144300,125370475,2690,2690,2690,2690,1
|
|
20240705,144200,125367785,2690,2695,2695,2690,661
|
|
20240705,144100,123588390,2695,2695,2695,2695,111
|
|
20240705,144000,123289245,2695,2695,2695,2695,0
|
|
20240705,143900,123289245,2695,2695,2695,2695,10
|
|
20240705,143800,123262295,2690,2690,2690,2690,29
|
|
20240705,143700,123184285,2695,2695,2695,2695,10
|
|
20240705,143600,123157335,2690,2690,2690,2690,128
|
|
20240705,143500,122813015,2695,2695,2695,2695,369
|
|
20240705,143400,121818560,2700,2700,2700,2700,10
|
|
20240705,143300,121791560,2695,2695,2695,2695,201
|
|
20240705,143200,121249865,2700,2700,2700,2700,2
|
|
20240705,143100,121244465,2700,2700,2700,2700,0
|
|
20240705,143000,121244465,2700,2700,2700,2700,1
|
|
20240705,142900,121241765,2700,2700,2700,2700,0
|
|
20240705,142800,121241765,2700,2700,2700,2700,60
|
|
20240705,142700,121079765,2700,2700,2700,2700,20
|
|
20240705,142600,121025765,2700,2700,2700,2700,0
|
|
20240705,142500,121025765,2700,2700,2700,2700,0
|
|
20240705,142400,121025765,2700,2700,2700,2700,234
|
|
20240705,142300,120393965,2700,2700,2700,2700,0
|
|
20240705,142200,120393965,2700,2700,2700,2700,0
|
|
20240705,142100,120393965,2700,2700,2700,2700,200
|
|
20240705,142000,119853965,2700,2700,2700,2700,191
|
|
20240705,141900,119338265,2700,2700,2700,2700,10
|
|
20240705,141800,119311265,2700,2700,2700,2700,10
|
|
20240705,141700,119284265,2705,2705,2705,2705,0
|
|
20240705,141600,119284265,2705,2705,2705,2705,0
|
|
20240705,141500,119284265,2705,2705,2705,2705,0
|
|
20240705,141400,119284265,2705,2705,2705,2705,0
|
|
20240705,141300,119284265,2705,2705,2705,2705,0
|
|
20240705,141200,119284265,2705,2705,2705,2705,0
|
|
20240705,141100,119284265,2705,2705,2705,2705,0
|
|
20240705,141000,119284265,2705,2705,2705,2705,0
|
|
20240705,140900,119284265,2705,2695,2705,2695,3241
|
|
20240705,140800,110533155,2695,2695,2695,2695,0
|
|
20240705,140700,110533155,2695,2695,2695,2695,0
|
|
20240705,140600,110533155,2695,2695,2695,2695,10
|
|
20240705,140500,110506205,2690,2690,2690,2690,0
|
|
20240705,140400,110506205,2690,2690,2690,2690,102
|
|
20240705,140300,110231825,2695,2695,2695,2695,63
|
|
20240705,140200,110062040,2690,2690,2690,2690,0
|
|
20240705,140100,110062040,2690,2695,2695,2690,101
|
|
20240705,140000,109790345,2690,2690,2690,2690,300
|
|
20240705,135900,108983345,2690,2690,2690,2690,100
|
|
20240705,135800,108714345,2695,2685,2695,2685,4
|
|
20240705,135700,108703595,2685,2695,2695,2685,1085
|
|
20240705,135600,105785335,2695,2695,2695,2695,0
|
|
20240705,135500,105785335,2695,2695,2695,2695,0
|
|
20240705,135400,105785335,2695,2695,2695,2695,0
|
|
20240705,135300,105785335,2695,2695,2695,2695,1
|
|
20240705,135200,105782640,2690,2690,2690,2690,204
|
|
20240705,135100,105233880,2690,2690,2690,2690,0
|
|
20240705,135000,105233880,2690,2690,2690,2690,50
|
|
20240705,134900,105099380,2695,2695,2695,2695,0
|
|
20240705,134800,105099380,2695,2695,2695,2695,0
|
|
20240705,134700,105099380,2695,2690,2695,2690,30
|
|
20240705,134600,105018580,2695,2695,2695,2695,0
|
|
20240705,134500,105018580,2695,2695,2695,2695,0
|
|
20240705,134400,105018580,2695,2695,2695,2695,0
|
|
20240705,134300,105018580,2695,2695,2695,2695,0
|
|
20240705,134200,105018580,2695,2695,2695,2695,0
|
|
20240705,134100,105018580,2695,2695,2695,2695,0
|
|
20240705,134000,105018580,2695,2695,2695,2695,0
|
|
20240705,133900,105018580,2695,2695,2695,2695,0
|
|
20240705,133800,105018580,2695,2695,2695,2695,100
|
|
20240705,133700,104749080,2695,2695,2695,2695,200
|
|
20240705,133600,104210080,2695,2695,2695,2695,0
|
|
20240705,133500,104210080,2695,2695,2695,2695,450
|
|
20240705,133400,102997330,2695,2695,2695,2695,0
|
|
20240705,133300,102997330,2695,2685,2695,2685,1001
|
|
20240705,133200,100309635,2695,2695,2695,2695,0
|
|
20240705,133100,100309635,2695,2695,2695,2695,20
|
|
20240705,133000,100255735,2685,2685,2685,2685,0
|
|
20240705,132900,100255735,2685,2685,2685,2685,6
|
|
20240705,132800,100239625,2695,2690,2695,2690,39
|
|
20240705,132700,100134665,2695,2695,2695,2695,100
|
|
20240705,132600,99865165,2695,2695,2695,2695,0
|
|
20240705,132500,99865165,2695,2695,2695,2695,0
|
|
20240705,132400,99865165,2695,2695,2695,2695,0
|
|
20240705,132300,99865165,2695,2695,2695,2695,0
|
|
20240705,132200,99865165,2695,2695,2695,2695,100
|
|
20240705,132100,99595665,2695,2695,2695,2695,75
|
|
20240705,132000,99393540,2695,2695,2695,2695,0
|
|
20240705,131900,99393540,2695,2695,2695,2695,100
|
|
20240705,131800,99124040,2695,2695,2695,2695,0
|
|
20240705,131700,99124040,2695,2695,2695,2695,120
|
|
20240705,131600,98800640,2695,2695,2695,2695,114
|
|
20240705,131500,98493410,2685,2690,2695,2685,86
|
|
20240705,131400,98262170,2690,2690,2690,2690,500
|
|
20240705,131300,96917170,2690,2690,2690,2690,51
|
|
20240705,131200,96779980,2685,2690,2690,2685,73
|
|
20240705,131100,96583725,2690,2690,2690,2690,35
|
|
20240705,131000,96489575,2690,2685,2690,2685,160
|
|
20240705,130900,96059180,2690,2690,2690,2690,0
|
|
20240705,130800,96059180,2690,2690,2690,2690,100
|
|
20240705,130700,95790180,2690,2690,2690,2690,0
|
|
20240705,130600,95790180,2690,2690,2690,2690,0
|
|
20240705,130500,95790180,2690,2690,2690,2690,0
|
|
20240705,130400,95790180,2690,2685,2690,2685,45
|
|
20240705,130300,95669195,2680,2680,2680,2680,489
|
|
20240705,130200,94358675,2685,2685,2685,2685,87
|
|
20240705,130100,94125080,2690,2685,2690,2685,2
|
|
20240705,130000,94119705,2690,2690,2690,2690,0
|
|
20240705,125900,94119705,2690,2690,2690,2690,100
|
|
20240705,125800,93850705,2685,2685,2685,2685,49
|
|
20240705,125700,93719140,2690,2690,2690,2690,0
|
|
20240705,125600,93719140,2690,2685,2690,2685,719
|
|
20240705,125500,91788125,2685,2685,2685,2685,0
|
|
20240705,125400,91788125,2685,2685,2685,2685,100
|
|
20240705,125300,91519625,2680,2680,2680,2680,99
|
|
20240705,125200,91254305,2685,2685,2685,2685,18
|
|
20240705,125100,91205975,2685,2685,2685,2685,0
|
|
20240705,125000,91205975,2685,2685,2685,2685,200
|
|
20240705,124900,90668975,2685,2685,2685,2685,0
|
|
20240705,124800,90668975,2685,2680,2685,2675,170
|
|
20240705,124700,90213125,2685,2685,2685,2685,0
|
|
20240705,124600,90213125,2685,2685,2685,2685,0
|
|
20240705,124500,90213125,2685,2685,2685,2685,0
|
|
20240705,124400,90213125,2685,2685,2685,2685,0
|
|
20240705,124300,90213125,2685,2685,2685,2685,150
|
|
20240705,124200,89810375,2685,2685,2685,2685,5
|
|
20240705,124100,89796950,2685,2685,2685,2685,0
|
|
20240705,124000,89796950,2685,2685,2685,2685,220
|
|
20240705,123900,89206250,2685,2685,2685,2685,20
|
|
20240705,123800,89152550,2685,2685,2685,2685,103
|
|
20240705,123700,88875995,2685,2685,2685,2685,15
|
|
20240705,123600,88835720,2685,2685,2685,2685,0
|
|
20240705,123500,88835720,2685,2680,2685,2680,299
|
|
20240705,123400,88033905,2685,2685,2685,2685,195
|
|
20240705,123300,87510330,2685,2685,2685,2685,0
|
|
20240705,123200,87510330,2685,2685,2685,2685,0
|
|
20240705,123100,87510330,2685,2685,2685,2685,106
|
|
20240705,123000,87225720,2685,2685,2685,2685,0
|
|
20240705,122900,87225720,2685,2685,2685,2685,19
|
|
20240705,122800,87174705,2685,2675,2685,2675,1001
|
|
20240705,122700,84497020,2685,2685,2685,2685,0
|
|
20240705,122600,84497020,2685,2680,2685,2675,866
|
|
20240705,122500,82177790,2690,2690,2690,2690,2
|
|
20240705,122400,82172410,2680,2680,2680,2680,10
|
|
20240705,122300,82145610,2690,2690,2690,2690,29
|
|
20240705,122200,82067600,2685,2685,2685,2685,600
|
|
20240705,122100,80456600,2685,2685,2685,2685,0
|
|
20240705,122000,80456600,2685,2685,2685,2685,130
|
|
20240705,121900,80107550,2685,2685,2685,2685,0
|
|
20240705,121800,80107550,2685,2685,2685,2685,0
|
|
20240705,121700,80107550,2685,2685,2685,2685,0
|
|
20240705,121600,80107550,2685,2685,2685,2685,0
|
|
20240705,121500,80107550,2685,2685,2685,2685,0
|
|
20240705,121400,80107550,2685,2685,2685,2685,0
|
|
20240705,121300,80107550,2685,2685,2685,2685,17
|
|
20240705,121200,80061905,2680,2680,2680,2680,800
|
|
20240705,121100,77917905,2680,2680,2680,2680,0
|
|
20240705,121000,77917905,2680,2680,2680,2680,0
|
|
20240705,120900,77917905,2680,2680,2680,2680,0
|
|
20240705,120800,77917905,2680,2680,2680,2680,0
|
|
20240705,120700,77917905,2680,2680,2680,2680,0
|
|
20240705,120600,77917905,2680,2680,2680,2680,34
|
|
20240705,120500,77826785,2680,2680,2680,2680,0
|
|
20240705,120400,77826785,2680,2680,2680,2680,500
|
|
20240705,120300,76486785,2680,2680,2680,2680,0
|
|
20240705,120200,76486785,2680,2680,2680,2680,0
|
|
20240705,120100,76486785,2680,2675,2680,2675,12
|
|
20240705,120000,76454680,2680,2680,2680,2680,0
|
|
20240705,115900,76454680,2680,2680,2680,2680,0
|
|
20240705,115800,76454680,2680,2680,2680,2680,30
|
|
20240705,115700,76374280,2680,2680,2680,2680,0
|
|
20240705,115600,76374280,2680,2680,2680,2680,0
|
|
20240705,115500,76374280,2680,2680,2680,2680,0
|
|
20240705,115400,76374280,2680,2680,2680,2680,0
|
|
20240705,115300,76374280,2680,2680,2680,2680,0
|
|
20240705,115200,76374280,2680,2675,2680,2670,16
|
|
20240705,115100,76331505,2680,2680,2680,2680,5
|
|
20240705,115000,76318105,2675,2675,2675,2675,0
|
|
20240705,114900,76318105,2675,2675,2675,2675,300
|
|
20240705,114800,75515605,2680,2680,2680,2680,1
|
|
20240705,114700,75512925,2680,2680,2680,2680,0
|
|
20240705,114600,75512925,2680,2680,2680,2680,0
|
|
20240705,114500,75512925,2680,2680,2680,2680,10
|
|
20240705,114400,75486125,2680,2680,2680,2680,0
|
|
20240705,114300,75486125,2680,2680,2680,2680,1
|
|
20240705,114200,75483445,2665,2680,2680,2665,1021
|
|
20240705,114100,72756130,2680,2685,2685,2680,113
|
|
20240705,114000,72452790,2685,2685,2685,2685,0
|
|
20240705,113900,72452790,2685,2685,2685,2685,0
|
|
20240705,113800,72452790,2685,2685,2685,2685,100
|
|
20240705,113700,72184290,2685,2685,2685,2685,163
|
|
20240705,113600,71746635,2685,2685,2685,2685,0
|
|
20240705,113500,71746635,2685,2685,2685,2685,0
|
|
20240705,113400,71746635,2685,2685,2685,2685,0
|
|
20240705,113300,71746635,2685,2685,2685,2685,10
|
|
20240705,113200,71719785,2680,2680,2680,2680,237
|
|
20240705,113100,71084625,2680,2680,2680,2680,13
|
|
20240705,113000,71049785,2680,2680,2680,2680,0
|
|
20240705,112900,71049785,2680,2680,2680,2680,0
|
|
20240705,112800,71049785,2680,2680,2680,2680,0
|
|
20240705,112700,71049785,2680,2680,2680,2680,0
|
|
20240705,112600,71049785,2680,2680,2680,2680,0
|
|
20240705,112500,71049785,2680,2675,2680,2675,11
|
|
20240705,112400,71020310,2680,2680,2680,2680,19
|
|
20240705,112300,70969390,2680,2680,2680,2680,1
|
|
20240705,112200,70966710,2680,2680,2680,2680,0
|
|
20240705,112100,70966710,2680,2680,2680,2680,0
|
|
20240705,112000,70966710,2680,2680,2680,2680,0
|
|
20240705,111900,70966710,2680,2680,2680,2680,0
|
|
20240705,111800,70966710,2680,2680,2680,2680,20
|
|
20240705,111700,70913110,2665,2675,2675,2665,4401
|
|
20240705,111600,59180140,2680,2680,2680,2680,0
|
|
20240705,111500,59180140,2680,2680,2680,2680,0
|
|
20240705,111400,59180140,2680,2675,2680,2675,650
|
|
20240705,111300,57441140,2680,2680,2680,2680,0
|
|
20240705,111200,57441140,2680,2680,2680,2680,0
|
|
20240705,111100,57441140,2680,2680,2680,2680,0
|
|
20240705,111000,57441140,2680,2680,2680,2680,0
|
|
20240705,110900,57441140,2680,2680,2680,2680,50
|
|
20240705,110800,57307140,2680,2680,2680,2680,21
|
|
20240705,110700,57250860,2680,2680,2680,2680,2
|
|
20240705,110600,57245500,2680,2685,2685,2680,613
|
|
20240705,110500,55602600,2685,2685,2685,2685,300
|
|
20240705,110400,54797100,2685,2685,2685,2685,0
|
|
20240705,110300,54797100,2685,2685,2685,2685,1
|
|
20240705,110200,54794415,2685,2685,2685,2685,8
|
|
20240705,110100,54772935,2685,2685,2685,2685,1
|
|
20240705,110000,54770250,2675,2685,2685,2675,8
|
|
20240705,105900,54748780,2685,2685,2685,2685,1
|
|
20240705,105800,54746095,2675,2675,2675,2675,1
|
|
20240705,105700,54743420,2685,2685,2685,2685,0
|
|
20240705,105600,54743420,2685,2685,2685,2685,5
|
|
20240705,105500,54729995,2680,2670,2680,2670,41
|
|
20240705,105400,54620145,2665,2680,2680,2665,1201
|
|
20240705,105300,51412310,2680,2680,2680,2680,405
|
|
20240705,105200,50326910,2680,2680,2680,2680,0
|
|
20240705,105100,50326910,2680,2680,2680,2680,0
|
|
20240705,105000,50326910,2680,2680,2680,2680,0
|
|
20240705,104900,50326910,2680,2675,2680,2670,161
|
|
20240705,104800,49896740,2675,2675,2675,2675,0
|
|
20240705,104700,49896740,2675,2675,2675,2675,197
|
|
20240705,104600,49369765,2680,2680,2680,2680,0
|
|
20240705,104500,49369765,2680,2680,2680,2680,0
|
|
20240705,104400,49369765,2680,2685,2685,2680,195
|
|
20240705,104300,48846200,2690,2690,2690,2690,0
|
|
20240705,104200,48846200,2690,2690,2690,2690,0
|
|
20240705,104100,48846200,2690,2690,2690,2690,0
|
|
20240705,104000,48846200,2690,2690,2690,2690,2
|
|
20240705,103900,48840820,2690,2690,2690,2690,0
|
|
20240705,103800,48840820,2690,2690,2690,2690,0
|
|
20240705,103700,48840820,2690,2690,2690,2690,0
|
|
20240705,103600,48840820,2690,2690,2690,2690,0
|
|
20240705,103500,48840820,2690,2690,2690,2690,0
|
|
20240705,103400,48840820,2690,2690,2690,2690,0
|
|
20240705,103300,48840820,2690,2685,2690,2685,2
|
|
20240705,103200,48835445,2690,2690,2690,2690,0
|
|
20240705,103100,48835445,2690,2690,2690,2690,0
|
|
20240705,103000,48835445,2690,2690,2690,2690,0
|
|
20240705,102900,48835445,2690,2690,2690,2690,0
|
|
20240705,102800,48835445,2690,2690,2690,2690,1
|
|
20240705,102700,48832755,2670,2670,2670,2670,1
|
|
20240705,102600,48830085,2670,2670,2670,2670,500
|
|
20240705,102500,47495085,2670,2690,2690,2670,125
|
|
20240705,102400,47160835,2695,2695,2695,2695,0
|
|
20240705,102300,47160835,2695,2695,2695,2695,0
|
|
20240705,102200,47160835,2695,2695,2695,2695,0
|
|
20240705,102100,47160835,2695,2695,2695,2695,0
|
|
20240705,102000,47160835,2695,2695,2695,2695,0
|
|
20240705,101900,47160835,2695,2695,2695,2695,0
|
|
20240705,101800,47160835,2695,2695,2695,2695,0
|
|
20240705,101700,47160835,2695,2675,2695,2670,587
|
|
20240705,101600,45591180,2695,2695,2695,2695,495
|
|
20240705,101500,44257155,2675,2675,2675,2675,293
|
|
20240705,101400,43473380,2675,2675,2675,2675,0
|
|
20240705,101300,43473380,2675,2675,2675,2675,27
|
|
20240705,101200,43401155,2675,2680,2680,2675,100
|
|
20240705,101100,43133200,2695,2695,2695,2695,0
|
|
20240705,101000,43133200,2695,2695,2695,2695,0
|
|
20240705,100900,43133200,2695,2695,2695,2695,0
|
|
20240705,100800,43133200,2695,2695,2695,2695,0
|
|
20240705,100700,43133200,2695,2695,2695,2695,0
|
|
20240705,100600,43133200,2695,2695,2695,2695,5
|
|
20240705,100500,43119725,2675,2675,2675,2675,0
|
|
20240705,100400,43119725,2675,2670,2675,2670,4
|
|
20240705,100300,43109035,2670,2685,2685,2670,3800
|
|
20240705,100200,32939745,2695,2695,2695,2695,0
|
|
20240705,100100,32939745,2695,2695,2695,2695,100
|
|
20240705,100000,32670245,2695,2695,2695,2685,17
|
|
20240705,095900,32624530,2695,2695,2695,2695,5
|
|
20240705,095800,32611055,2700,2700,2700,2700,0
|
|
20240705,095700,32611055,2700,2700,2700,2700,0
|
|
20240705,095600,32611055,2700,2700,2700,2700,6
|
|
20240705,095500,32594855,2700,2700,2700,2700,20
|
|
20240705,095400,32540855,2700,2700,2700,2700,80
|
|
20240705,095300,32324855,2700,2700,2700,2700,200
|
|
20240705,095200,31784855,2700,2700,2700,2700,0
|
|
20240705,095100,31784855,2700,2700,2700,2700,3
|
|
20240705,095000,31776755,2690,2690,2690,2690,100
|
|
20240705,094900,31507755,2700,2685,2700,2685,512
|
|
20240705,094800,30132735,2685,2685,2685,2685,0
|
|
20240705,094700,30132735,2685,2700,2700,2685,693
|
|
20240705,094600,28271485,2700,2700,2700,2700,75
|
|
20240705,094500,28068985,2705,2705,2705,2705,0
|
|
20240705,094400,28068985,2705,2705,2705,2705,0
|
|
20240705,094300,28068985,2705,2700,2705,2700,109
|
|
20240705,094200,27774660,2700,2700,2700,2700,10
|
|
20240705,094100,27747660,2685,2685,2685,2685,28
|
|
20240705,094000,27672480,2700,2695,2700,2695,2
|
|
20240705,093900,27667085,2685,2685,2685,2685,70
|
|
20240705,093800,27479135,2685,2685,2685,2685,1
|
|
20240705,093700,27476450,2685,2685,2685,2685,0
|
|
20240705,093600,27476450,2685,2685,2685,2685,224
|
|
20240705,093500,26875010,2685,2690,2690,2685,401
|
|
20240705,093400,25798285,2690,2690,2690,2690,12
|
|
20240705,093300,25766005,2690,2690,2690,2690,0
|
|
20240705,093200,25766005,2690,2690,2690,2690,0
|
|
20240705,093100,25766005,2690,2690,2690,2690,0
|
|
20240705,093000,25766005,2690,2690,2690,2690,300
|
|
20240705,092900,24959005,2685,2685,2685,2685,0
|
|
20240705,092800,24959005,2685,2685,2685,2685,1
|
|
20240705,092700,24956320,2710,2690,2710,2690,687
|
|
20240705,092600,23102915,2710,2710,2710,2710,0
|
|
20240705,092500,23102915,2710,2705,2710,2705,13
|
|
20240705,092400,23067740,2700,2695,2700,2690,19
|
|
20240705,092300,23016600,2695,2695,2695,2695,0
|
|
20240705,092200,23016600,2695,2695,2695,2695,0
|
|
20240705,092100,23016600,2695,2695,2695,2695,0
|
|
20240705,092000,23016600,2695,2695,2695,2695,0
|
|
20240705,091900,23016600,2695,2700,2700,2695,264
|
|
20240705,091800,22303980,2700,2700,2700,2700,272
|
|
20240705,091700,21569580,2710,2710,2710,2710,0
|
|
20240705,091600,21569580,2710,2710,2710,2710,0
|
|
20240705,091500,21569580,2710,2710,2710,2710,0
|
|
20240705,091400,21569580,2710,2710,2710,2710,0
|
|
20240705,091300,21569580,2710,2710,2710,2710,3
|
|
20240705,091200,21561450,2710,2710,2710,2710,0
|
|
20240705,091100,21561450,2710,2700,2715,2700,264
|
|
20240705,091000,20846010,2695,2695,2695,2695,0
|
|
20240705,090900,20846010,2695,2690,2695,2690,859
|
|
20240705,090800,18531545,2685,2685,2685,2685,223
|
|
20240705,090700,17932790,2685,2685,2685,2685,376
|
|
20240705,090600,16923230,2675,2675,2675,2675,0
|
|
20240705,090500,16923230,2675,2680,2680,2675,1000
|
|
20240705,090400,14248215,2680,2680,2680,2680,2138
|
|
20240705,090300,8518375,2685,2680,2690,2680,1162
|
|
20240705,090200,5402550,2680,2685,2685,2680,333
|
|
20240705,090100,4510105,2685,2670,2685,2670,968
|
|
20240705,090000,1921510,2680,2660,2680,2660,470
|