633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193000,224151715,2695,2695,2695,2695,2057
|
|
20240709,192900,224151715,2695,2695,2695,2695,0
|
|
20240709,192800,224151715,2695,2695,2695,2695,0
|
|
20240709,192700,224151715,2695,2695,2695,2695,0
|
|
20240709,192600,224151715,2695,2695,2695,2695,0
|
|
20240709,192500,224151715,2695,2695,2695,2695,0
|
|
20240709,192400,224151715,2695,2695,2695,2695,0
|
|
20240709,192300,224151715,2695,2695,2695,2695,0
|
|
20240709,192200,224151715,2695,2695,2695,2695,0
|
|
20240709,192100,224151715,2695,2695,2695,2695,0
|
|
20240709,192000,224151715,2695,2695,2695,2695,0
|
|
20240709,191900,224151715,2695,2695,2695,2695,0
|
|
20240709,191800,224151715,2695,2695,2695,2695,0
|
|
20240709,191700,224151715,2695,2695,2695,2695,0
|
|
20240709,191600,224151715,2695,2695,2695,2695,0
|
|
20240709,191500,224151715,2695,2695,2695,2695,0
|
|
20240709,191400,224151715,2695,2695,2695,2695,0
|
|
20240709,191300,224151715,2695,2695,2695,2695,0
|
|
20240709,191200,224151715,2695,2695,2695,2695,0
|
|
20240709,191100,224151715,2695,2695,2695,2695,0
|
|
20240709,191000,224151715,2695,2695,2695,2695,0
|
|
20240709,190900,224151715,2695,2695,2695,2695,0
|
|
20240709,190800,224151715,2695,2695,2695,2695,0
|
|
20240709,190700,224151715,2695,2695,2695,2695,0
|
|
20240709,190600,224151715,2695,2695,2695,2695,0
|
|
20240709,190500,224151715,2695,2695,2695,2695,0
|
|
20240709,190400,224151715,2695,2695,2695,2695,0
|
|
20240709,190300,224151715,2695,2695,2695,2695,0
|
|
20240709,190200,224151715,2695,2695,2695,2695,0
|
|
20240709,190100,224151715,2695,2695,2695,2695,0
|
|
20240709,190000,224151715,2695,2695,2695,2695,2057
|
|
20240709,185900,224151715,2695,2695,2695,2695,0
|
|
20240709,185800,224151715,2695,2695,2695,2695,0
|
|
20240709,185700,224151715,2695,2695,2695,2695,0
|
|
20240709,185600,224151715,2695,2695,2695,2695,0
|
|
20240709,185500,224151715,2695,2695,2695,2695,0
|
|
20240709,185400,224151715,2695,2695,2695,2695,0
|
|
20240709,185300,224151715,2695,2695,2695,2695,0
|
|
20240709,185200,224151715,2695,2695,2695,2695,0
|
|
20240709,185100,224151715,2695,2695,2695,2695,0
|
|
20240709,185000,224151715,2695,2695,2695,2695,0
|
|
20240709,184900,224151715,2695,2695,2695,2695,0
|
|
20240709,184800,224151715,2695,2695,2695,2695,0
|
|
20240709,184700,224151715,2695,2695,2695,2695,0
|
|
20240709,184600,224151715,2695,2695,2695,2695,0
|
|
20240709,184500,224151715,2695,2695,2695,2695,0
|
|
20240709,184400,224151715,2695,2695,2695,2695,0
|
|
20240709,184300,224151715,2695,2695,2695,2695,0
|
|
20240709,184200,224151715,2695,2695,2695,2695,0
|
|
20240709,184100,224151715,2695,2695,2695,2695,0
|
|
20240709,184000,224151715,2695,2695,2695,2695,0
|
|
20240709,183900,224151715,2695,2695,2695,2695,0
|
|
20240709,183800,224151715,2695,2695,2695,2695,0
|
|
20240709,183700,224151715,2695,2695,2695,2695,0
|
|
20240709,183600,224151715,2695,2695,2695,2695,0
|
|
20240709,183500,224151715,2695,2695,2695,2695,0
|
|
20240709,183400,224151715,2695,2695,2695,2695,0
|
|
20240709,183300,224151715,2695,2695,2695,2695,0
|
|
20240709,183200,224151715,2695,2695,2695,2695,0
|
|
20240709,183100,224151715,2695,2695,2695,2695,0
|
|
20240709,183000,224151715,2695,2695,2695,2695,2057
|
|
20240709,182900,224151715,2695,2695,2695,2695,0
|
|
20240709,182800,224151715,2695,2695,2695,2695,0
|
|
20240709,182700,224151715,2695,2695,2695,2695,0
|
|
20240709,182600,224151715,2695,2695,2695,2695,0
|
|
20240709,182500,224151715,2695,2695,2695,2695,0
|
|
20240709,182400,224151715,2695,2695,2695,2695,0
|
|
20240709,182300,224151715,2695,2695,2695,2695,0
|
|
20240709,182200,224151715,2695,2695,2695,2695,0
|
|
20240709,182100,224151715,2695,2695,2695,2695,0
|
|
20240709,182000,224151715,2695,2695,2695,2695,0
|
|
20240709,181900,224151715,2695,2695,2695,2695,0
|
|
20240709,181800,224151715,2695,2695,2695,2695,0
|
|
20240709,181700,224151715,2695,2695,2695,2695,0
|
|
20240709,181600,224151715,2695,2695,2695,2695,0
|
|
20240709,181500,224151715,2695,2695,2695,2695,0
|
|
20240709,181400,224151715,2695,2695,2695,2695,0
|
|
20240709,181300,224151715,2695,2695,2695,2695,0
|
|
20240709,181200,224151715,2695,2695,2695,2695,0
|
|
20240709,181100,224151715,2695,2695,2695,2695,0
|
|
20240709,181000,224151715,2695,2695,2695,2695,0
|
|
20240709,180900,224151715,2695,2695,2695,2695,0
|
|
20240709,180800,224151715,2695,2695,2695,2695,0
|
|
20240709,180700,224151715,2695,2695,2695,2695,0
|
|
20240709,180600,224151715,2695,2695,2695,2695,0
|
|
20240709,180500,224151715,2695,2695,2695,2695,0
|
|
20240709,180400,224151715,2695,2695,2695,2695,0
|
|
20240709,180300,224151715,2695,2695,2695,2695,0
|
|
20240709,180200,224151715,2695,2695,2695,2695,0
|
|
20240709,180100,224151715,2695,2695,2695,2695,0
|
|
20240709,180000,224151715,2695,2695,2695,2695,2057
|
|
20240709,175900,224151715,2695,2695,2695,2695,0
|
|
20240709,175800,224151715,2695,2695,2695,2695,0
|
|
20240709,175700,224151715,2695,2695,2695,2695,0
|
|
20240709,175600,224151715,2695,2695,2695,2695,0
|
|
20240709,175500,224151715,2695,2695,2695,2695,0
|
|
20240709,175400,224151715,2695,2695,2695,2695,0
|
|
20240709,175300,224151715,2695,2695,2695,2695,0
|
|
20240709,175200,224151715,2695,2695,2695,2695,0
|
|
20240709,175100,224151715,2695,2695,2695,2695,0
|
|
20240709,175000,224151715,2695,2695,2695,2695,0
|
|
20240709,174900,224151715,2695,2695,2695,2695,0
|
|
20240709,174800,224151715,2695,2695,2695,2695,0
|
|
20240709,174700,224151715,2695,2695,2695,2695,0
|
|
20240709,174600,224151715,2695,2695,2695,2695,0
|
|
20240709,174500,224151715,2695,2695,2695,2695,0
|
|
20240709,174400,224151715,2695,2695,2695,2695,0
|
|
20240709,174300,224151715,2695,2695,2695,2695,0
|
|
20240709,174200,224151715,2695,2695,2695,2695,0
|
|
20240709,174100,224151715,2695,2695,2695,2695,0
|
|
20240709,174000,224151715,2695,2695,2695,2695,0
|
|
20240709,173900,224151715,2695,2695,2695,2695,0
|
|
20240709,173800,224151715,2695,2695,2695,2695,0
|
|
20240709,173700,224151715,2695,2695,2695,2695,0
|
|
20240709,173600,224151715,2695,2695,2695,2695,0
|
|
20240709,173500,224151715,2695,2695,2695,2695,0
|
|
20240709,173400,224151715,2695,2695,2695,2695,0
|
|
20240709,173300,224151715,2695,2695,2695,2695,0
|
|
20240709,173200,224151715,2695,2695,2695,2695,0
|
|
20240709,173100,224151715,2695,2695,2695,2695,0
|
|
20240709,173000,224151715,2695,2695,2695,2695,2057
|
|
20240709,172900,224151715,2695,2695,2695,2695,0
|
|
20240709,172800,224151715,2695,2695,2695,2695,0
|
|
20240709,172700,224151715,2695,2695,2695,2695,0
|
|
20240709,172600,224151715,2695,2695,2695,2695,0
|
|
20240709,172500,224151715,2695,2695,2695,2695,0
|
|
20240709,172400,224151715,2695,2695,2695,2695,0
|
|
20240709,172300,224151715,2695,2695,2695,2695,0
|
|
20240709,172200,224151715,2695,2695,2695,2695,0
|
|
20240709,172100,224151715,2695,2695,2695,2695,0
|
|
20240709,172000,224151715,2695,2695,2695,2695,0
|
|
20240709,171900,224151715,2695,2695,2695,2695,0
|
|
20240709,171800,224151715,2695,2695,2695,2695,0
|
|
20240709,171700,224151715,2695,2695,2695,2695,0
|
|
20240709,171600,224151715,2695,2695,2695,2695,0
|
|
20240709,171500,224151715,2695,2695,2695,2695,0
|
|
20240709,171400,224151715,2695,2695,2695,2695,0
|
|
20240709,171300,224151715,2695,2695,2695,2695,0
|
|
20240709,171200,224151715,2695,2695,2695,2695,0
|
|
20240709,171100,224151715,2695,2695,2695,2695,0
|
|
20240709,171000,224151715,2695,2695,2695,2695,0
|
|
20240709,170900,224151715,2695,2695,2695,2695,0
|
|
20240709,170800,224151715,2695,2695,2695,2695,0
|
|
20240709,170700,224151715,2695,2695,2695,2695,0
|
|
20240709,170600,224151715,2695,2695,2695,2695,0
|
|
20240709,170500,224151715,2695,2695,2695,2695,0
|
|
20240709,170400,224151715,2695,2695,2695,2695,0
|
|
20240709,170300,224151715,2695,2695,2695,2695,0
|
|
20240709,170200,224151715,2695,2695,2695,2695,0
|
|
20240709,170100,224151715,2695,2695,2695,2695,0
|
|
20240709,170000,224151715,2695,2695,2695,2695,2057
|
|
20240709,165900,224151715,2695,2695,2695,2695,0
|
|
20240709,165800,224151715,2695,2695,2695,2695,0
|
|
20240709,165700,224151715,2695,2695,2695,2695,0
|
|
20240709,165600,224151715,2695,2695,2695,2695,0
|
|
20240709,165500,224151715,2695,2695,2695,2695,0
|
|
20240709,165400,224151715,2695,2695,2695,2695,0
|
|
20240709,165300,224151715,2695,2695,2695,2695,0
|
|
20240709,165200,224151715,2695,2695,2695,2695,0
|
|
20240709,165100,224151715,2695,2695,2695,2695,0
|
|
20240709,165000,224151715,2695,2695,2695,2695,0
|
|
20240709,164900,224151715,2695,2695,2695,2695,0
|
|
20240709,164800,224151715,2695,2695,2695,2695,0
|
|
20240709,164700,224151715,2695,2695,2695,2695,0
|
|
20240709,164600,224151715,2695,2695,2695,2695,0
|
|
20240709,164500,224151715,2695,2695,2695,2695,0
|
|
20240709,164400,224151715,2695,2695,2695,2695,0
|
|
20240709,164300,224151715,2695,2695,2695,2695,0
|
|
20240709,164200,224151715,2695,2695,2695,2695,0
|
|
20240709,164100,224151715,2695,2695,2695,2695,0
|
|
20240709,164000,224151715,2695,2695,2695,2695,0
|
|
20240709,163900,224151715,2695,2695,2695,2695,0
|
|
20240709,163800,224151715,2695,2695,2695,2695,0
|
|
20240709,163700,224151715,2695,2695,2695,2695,0
|
|
20240709,163600,224151715,2695,2695,2695,2695,0
|
|
20240709,163500,224151715,2695,2695,2695,2695,0
|
|
20240709,163400,224151715,2695,2695,2695,2695,0
|
|
20240709,163300,224151715,2695,2695,2695,2695,0
|
|
20240709,163200,224151715,2695,2695,2695,2695,0
|
|
20240709,163100,224151715,2695,2695,2695,2695,0
|
|
20240709,163000,224151715,2695,2695,2695,2695,2057
|
|
20240709,162900,224151715,2695,2695,2695,2695,0
|
|
20240709,162800,224151715,2695,2695,2695,2695,0
|
|
20240709,162700,224151715,2695,2695,2695,2695,0
|
|
20240709,162600,224151715,2695,2695,2695,2695,0
|
|
20240709,162500,224151715,2695,2695,2695,2695,0
|
|
20240709,162400,224151715,2695,2695,2695,2695,0
|
|
20240709,162300,224151715,2695,2695,2695,2695,0
|
|
20240709,162200,224151715,2695,2695,2695,2695,0
|
|
20240709,162100,224151715,2695,2695,2695,2695,0
|
|
20240709,162000,224151715,2695,2695,2695,2695,0
|
|
20240709,161900,224151715,2695,2695,2695,2695,0
|
|
20240709,161800,224151715,2695,2695,2695,2695,0
|
|
20240709,161700,224151715,2695,2695,2695,2695,0
|
|
20240709,161600,224151715,2695,2695,2695,2695,0
|
|
20240709,161500,224151715,2695,2695,2695,2695,0
|
|
20240709,161400,224151715,2695,2695,2695,2695,0
|
|
20240709,161300,224151715,2695,2695,2695,2695,0
|
|
20240709,161200,224151715,2695,2695,2695,2695,0
|
|
20240709,161100,224151715,2695,2695,2695,2695,0
|
|
20240709,161000,224151715,2695,2695,2695,2695,0
|
|
20240709,160900,224151715,2695,2695,2695,2695,0
|
|
20240709,160800,224151715,2695,2695,2695,2695,0
|
|
20240709,160700,224151715,2695,2695,2695,2695,0
|
|
20240709,160600,224151715,2695,2695,2695,2695,0
|
|
20240709,160500,224151715,2695,2695,2695,2695,0
|
|
20240709,160400,224151715,2695,2695,2695,2695,0
|
|
20240709,160300,224151715,2695,2695,2695,2695,0
|
|
20240709,160200,224151715,2695,2695,2695,2695,0
|
|
20240709,160100,224151715,2695,2695,2695,2695,0
|
|
20240709,160000,224151715,2695,2695,2695,2695,2057
|
|
20240709,155900,224151715,2695,2695,2695,2695,0
|
|
20240709,155800,224151715,2695,2695,2695,2695,0
|
|
20240709,155700,224151715,2695,2695,2695,2695,0
|
|
20240709,155600,224151715,2695,2695,2695,2695,0
|
|
20240709,155500,224151715,2695,2695,2695,2695,0
|
|
20240709,155400,224151715,2695,2695,2695,2695,0
|
|
20240709,155300,224151715,2695,2695,2695,2695,0
|
|
20240709,155200,224151715,2695,2695,2695,2695,0
|
|
20240709,155100,224151715,2695,2695,2695,2695,0
|
|
20240709,155000,224151715,2695,2695,2695,2695,0
|
|
20240709,154900,224151715,2695,2695,2695,2695,0
|
|
20240709,154800,224151715,2695,2695,2695,2695,0
|
|
20240709,154700,224151715,2695,2695,2695,2695,0
|
|
20240709,154600,224151715,2695,2695,2695,2695,0
|
|
20240709,154500,224151715,2695,2695,2695,2695,0
|
|
20240709,154400,224151715,2695,2695,2695,2695,0
|
|
20240709,154300,224151715,2695,2695,2695,2695,0
|
|
20240709,154200,224151715,2695,2695,2695,2695,0
|
|
20240709,154100,224151715,2695,2695,2695,2695,0
|
|
20240709,154000,224151715,2695,2695,2695,2695,0
|
|
20240709,153900,224151715,2695,2695,2695,2695,0
|
|
20240709,153800,224151715,2695,2695,2695,2695,0
|
|
20240709,153700,224151715,2695,2695,2695,2695,0
|
|
20240709,153600,224151715,2695,2695,2695,2695,0
|
|
20240709,153500,224151715,2695,2695,2695,2695,0
|
|
20240709,153400,224151715,2695,2695,2695,2695,0
|
|
20240709,153300,224151715,2695,2695,2695,2695,0
|
|
20240709,153200,224151715,2695,2695,2695,2695,0
|
|
20240709,153100,224151715,2695,2695,2695,2695,0
|
|
20240709,153000,224151715,2695,2695,2695,2695,4114
|
|
20240709,152900,218608100,2700,2700,2700,2700,0
|
|
20240709,152800,218608100,2700,2700,2700,2700,0
|
|
20240709,152700,218608100,2700,2700,2700,2700,0
|
|
20240709,152600,218608100,2700,2700,2700,2700,0
|
|
20240709,152500,218608100,2700,2700,2700,2700,0
|
|
20240709,152400,218608100,2700,2700,2700,2700,0
|
|
20240709,152300,218608100,2700,2700,2700,2700,0
|
|
20240709,152200,218608100,2700,2700,2700,2700,0
|
|
20240709,152100,218608100,2700,2700,2700,2700,0
|
|
20240709,152000,218608100,2700,2700,2700,2700,0
|
|
20240709,151900,218608100,2700,2695,2700,2695,640
|
|
20240709,151800,216883100,2700,2700,2700,2695,745
|
|
20240709,151700,214871665,2700,2700,2700,2700,1332
|
|
20240709,151600,211275265,2700,2700,2705,2695,580
|
|
20240709,151500,209709340,2700,2700,2700,2700,63
|
|
20240709,151400,209539240,2705,2700,2705,2695,87
|
|
20240709,151300,209304635,2700,2705,2710,2700,4250
|
|
20240709,151200,197816240,2705,2705,2705,2705,2
|
|
20240709,151100,197810830,2705,2705,2705,2705,0
|
|
20240709,151000,197810830,2705,2705,2705,2705,2
|
|
20240709,150900,197805420,2705,2705,2705,2705,733
|
|
20240709,150800,195822655,2710,2705,2710,2705,1065
|
|
20240709,150700,192940830,2710,2710,2710,2710,0
|
|
20240709,150600,192940830,2710,2710,2710,2710,0
|
|
20240709,150500,192940830,2710,2710,2710,2710,25
|
|
20240709,150400,192873080,2705,2700,2705,2700,2401
|
|
20240709,150300,186384470,2700,2700,2700,2700,37
|
|
20240709,150200,186284570,2700,2700,2700,2700,0
|
|
20240709,150100,186284570,2700,2700,2700,2700,0
|
|
20240709,150000,186284570,2700,2700,2700,2700,0
|
|
20240709,145900,186284570,2700,2700,2700,2700,0
|
|
20240709,145800,186284570,2700,2700,2700,2700,0
|
|
20240709,145700,186284570,2700,2700,2700,2700,60
|
|
20240709,145600,186122570,2700,2700,2700,2700,0
|
|
20240709,145500,186122570,2700,2700,2700,2700,371
|
|
20240709,145400,185120870,2700,2700,2700,2700,0
|
|
20240709,145300,185120870,2700,2700,2700,2700,11
|
|
20240709,145200,185091170,2700,2700,2700,2700,0
|
|
20240709,145100,185091170,2700,2700,2700,2700,5
|
|
20240709,145000,185077670,2695,2695,2695,2695,0
|
|
20240709,144900,185077670,2695,2695,2695,2695,0
|
|
20240709,144800,185077670,2695,2695,2695,2695,74
|
|
20240709,144700,184878240,2700,2700,2700,2700,0
|
|
20240709,144600,184878240,2700,2700,2700,2700,0
|
|
20240709,144500,184878240,2700,2700,2700,2700,0
|
|
20240709,144400,184878240,2700,2700,2700,2700,15
|
|
20240709,144300,184837740,2700,2700,2700,2700,0
|
|
20240709,144200,184837740,2700,2695,2700,2695,1037
|
|
20240709,144100,182042840,2700,2700,2700,2700,31
|
|
20240709,144000,181959140,2695,2695,2695,2695,0
|
|
20240709,143900,181959140,2695,2695,2695,2695,0
|
|
20240709,143800,181959140,2695,2695,2700,2695,41
|
|
20240709,143700,181848595,2695,2695,2695,2695,64
|
|
20240709,143600,181676115,2695,2695,2695,2695,0
|
|
20240709,143500,181676115,2695,2695,2695,2695,1
|
|
20240709,143400,181673420,2695,2695,2695,2695,20
|
|
20240709,143300,181619520,2695,2695,2695,2695,10
|
|
20240709,143200,181592570,2700,2700,2700,2700,5
|
|
20240709,143100,181579070,2695,2695,2695,2695,423
|
|
20240709,143000,180439085,2695,2695,2695,2695,0
|
|
20240709,142900,180439085,2695,2695,2695,2695,0
|
|
20240709,142800,180439085,2695,2695,2695,2695,0
|
|
20240709,142700,180439085,2695,2695,2695,2695,0
|
|
20240709,142600,180439085,2695,2695,2695,2695,0
|
|
20240709,142500,180439085,2695,2695,2695,2695,0
|
|
20240709,142400,180439085,2695,2695,2695,2695,290
|
|
20240709,142300,179657535,2690,2690,2690,2690,2
|
|
20240709,142200,179652155,2695,2695,2695,2695,0
|
|
20240709,142100,179652155,2695,2695,2695,2695,10
|
|
20240709,142000,179625205,2695,2695,2695,2695,1
|
|
20240709,141900,179622510,2685,2685,2685,2685,0
|
|
20240709,141800,179622510,2685,2690,2690,2685,7
|
|
20240709,141700,179603705,2695,2695,2695,2695,0
|
|
20240709,141600,179603705,2695,2690,2695,2690,143
|
|
20240709,141500,179219030,2690,2695,2695,2690,1426
|
|
20240709,141400,175383065,2690,2690,2690,2690,0
|
|
20240709,141300,175383065,2690,2690,2695,2690,536
|
|
20240709,141200,173941150,2690,2690,2690,2690,0
|
|
20240709,141100,173941150,2690,2690,2690,2690,600
|
|
20240709,141000,172327150,2695,2695,2695,2690,7503
|
|
20240709,140900,152144065,2695,2695,2695,2695,0
|
|
20240709,140800,152144065,2695,2695,2695,2695,1
|
|
20240709,140700,152141370,2695,2695,2695,2695,156
|
|
20240709,140600,151720950,2695,2695,2695,2695,0
|
|
20240709,140500,151720950,2695,2695,2695,2695,0
|
|
20240709,140400,151720950,2695,2695,2695,2695,0
|
|
20240709,140300,151720950,2695,2695,2695,2695,11
|
|
20240709,140200,151691305,2690,2690,2690,2690,0
|
|
20240709,140100,151691305,2690,2690,2690,2690,137
|
|
20240709,140000,151322775,2695,2695,2695,2695,1
|
|
20240709,135900,151320080,2700,2700,2700,2700,14
|
|
20240709,135800,151282280,2695,2695,2695,2695,541
|
|
20240709,135700,149824285,2695,2695,2695,2695,2
|
|
20240709,135600,149818895,2695,2695,2695,2695,0
|
|
20240709,135500,149818895,2695,2695,2695,2695,0
|
|
20240709,135400,149818895,2695,2700,2700,2695,20
|
|
20240709,135300,149764990,2695,2695,2695,2695,279
|
|
20240709,135200,149013085,2695,2695,2695,2695,1
|
|
20240709,135100,149010390,2690,2690,2690,2690,0
|
|
20240709,135000,149010390,2690,2690,2690,2690,0
|
|
20240709,134900,149010390,2690,2690,2690,2690,90
|
|
20240709,134800,148768290,2695,2695,2695,2695,3
|
|
20240709,134700,148760205,2695,2695,2695,2695,342
|
|
20240709,134600,147838515,2695,2695,2695,2695,2
|
|
20240709,134500,147833125,2695,2695,2695,2695,497
|
|
20240709,134400,146493710,2695,2695,2695,2695,114
|
|
20240709,134300,146186480,2695,2695,2695,2695,1948
|
|
20240709,134200,140936620,2700,2700,2700,2700,1
|
|
20240709,134100,140933920,2700,2700,2700,2700,0
|
|
20240709,134000,140933920,2700,2700,2700,2700,0
|
|
20240709,133900,140933920,2700,2700,2700,2700,0
|
|
20240709,133800,140933920,2700,2700,2700,2700,1
|
|
20240709,133700,140931220,2700,2700,2700,2700,0
|
|
20240709,133600,140931220,2700,2700,2700,2700,0
|
|
20240709,133500,140931220,2700,2700,2700,2700,0
|
|
20240709,133400,140931220,2700,2700,2700,2700,0
|
|
20240709,133300,140931220,2700,2700,2700,2700,16
|
|
20240709,133200,140888020,2700,2700,2700,2700,1
|
|
20240709,133100,140885320,2705,2705,2705,2705,0
|
|
20240709,133000,140885320,2705,2700,2705,2700,19
|
|
20240709,132900,140834015,2695,2695,2695,2695,0
|
|
20240709,132800,140834015,2695,2695,2695,2695,2219
|
|
20240709,132700,134853810,2700,2700,2700,2700,92
|
|
20240709,132600,134605410,2705,2700,2705,2700,10
|
|
20240709,132500,134578405,2700,2700,2700,2700,0
|
|
20240709,132400,134578405,2700,2700,2700,2700,0
|
|
20240709,132300,134578405,2700,2700,2700,2700,200
|
|
20240709,132200,134038405,2700,2700,2700,2700,0
|
|
20240709,132100,134038405,2700,2700,2700,2700,244
|
|
20240709,132000,133379605,2700,2700,2700,2700,2000
|
|
20240709,131900,127979605,2700,2700,2700,2700,0
|
|
20240709,131800,127979605,2700,2700,2700,2700,8
|
|
20240709,131700,127958005,2705,2705,2705,2705,70
|
|
20240709,131600,127768655,2705,2705,2705,2705,0
|
|
20240709,131500,127768655,2705,2705,2705,2705,0
|
|
20240709,131400,127768655,2705,2705,2705,2705,51
|
|
20240709,131300,127630700,2705,2705,2705,2705,0
|
|
20240709,131200,127630700,2705,2705,2705,2705,0
|
|
20240709,131100,127630700,2705,2705,2705,2705,0
|
|
20240709,131000,127630700,2705,2705,2705,2705,0
|
|
20240709,130900,127630700,2705,2705,2705,2705,0
|
|
20240709,130800,127630700,2705,2705,2705,2705,0
|
|
20240709,130700,127630700,2705,2705,2705,2705,1
|
|
20240709,130600,127627995,2710,2710,2710,2710,0
|
|
20240709,130500,127627995,2710,2710,2710,2710,0
|
|
20240709,130400,127627995,2710,2710,2710,2710,1
|
|
20240709,130300,127625285,2700,2700,2700,2700,0
|
|
20240709,130200,127625285,2700,2700,2700,2700,0
|
|
20240709,130100,127625285,2700,2700,2700,2700,0
|
|
20240709,130000,127625285,2700,2700,2700,2700,0
|
|
20240709,125900,127625285,2700,2700,2700,2700,0
|
|
20240709,125800,127625285,2700,2700,2700,2700,0
|
|
20240709,125700,127625285,2700,2705,2705,2700,24
|
|
20240709,125600,127560475,2710,2710,2710,2710,0
|
|
20240709,125500,127560475,2710,2700,2710,2700,107
|
|
20240709,125400,127271560,2700,2700,2700,2700,1
|
|
20240709,125300,127268860,2700,2700,2700,2700,0
|
|
20240709,125200,127268860,2700,2700,2700,2700,1
|
|
20240709,125100,127266160,2700,2700,2700,2700,0
|
|
20240709,125000,127266160,2700,2700,2700,2700,858
|
|
20240709,124900,124949560,2710,2710,2710,2710,0
|
|
20240709,124800,124949560,2710,2710,2710,2710,0
|
|
20240709,124700,124949560,2710,2710,2710,2710,200
|
|
20240709,124600,124407560,2710,2705,2710,2705,300
|
|
20240709,124500,123595310,2700,2700,2700,2700,0
|
|
20240709,124400,123595310,2700,2700,2700,2700,0
|
|
20240709,124300,123595310,2700,2700,2700,2700,0
|
|
20240709,124200,123595310,2700,2700,2700,2700,0
|
|
20240709,124100,123595310,2700,2700,2700,2700,0
|
|
20240709,124000,123595310,2700,2700,2700,2700,0
|
|
20240709,123900,123595310,2700,2700,2700,2700,3
|
|
20240709,123800,123587210,2705,2705,2705,2705,156
|
|
20240709,123700,123165230,2705,2705,2705,2705,2
|
|
20240709,123600,123159820,2705,2700,2705,2700,1301
|
|
20240709,123500,119647115,2705,2705,2705,2705,10
|
|
20240709,123400,119620065,2705,2705,2705,2705,148
|
|
20240709,123300,119219725,2700,2700,2700,2700,0
|
|
20240709,123200,119219725,2700,2700,2700,2700,0
|
|
20240709,123100,119219725,2700,2700,2700,2700,692
|
|
20240709,123000,117351325,2700,2700,2700,2700,300
|
|
20240709,122900,116541325,2710,2710,2710,2710,0
|
|
20240709,122800,116541325,2710,2710,2710,2710,0
|
|
20240709,122700,116541325,2710,2710,2710,2710,0
|
|
20240709,122600,116541325,2710,2710,2710,2710,0
|
|
20240709,122500,116541325,2710,2710,2710,2710,7
|
|
20240709,122400,116522355,2710,2710,2710,2710,0
|
|
20240709,122300,116522355,2710,2710,2710,2710,0
|
|
20240709,122200,116522355,2710,2710,2710,2710,0
|
|
20240709,122100,116522355,2710,2710,2710,2710,1
|
|
20240709,122000,116519645,2710,2710,2710,2710,1
|
|
20240709,121900,116516935,2705,2705,2705,2705,10
|
|
20240709,121800,116489885,2710,2710,2710,2710,0
|
|
20240709,121700,116489885,2710,2710,2710,2710,22
|
|
20240709,121600,116430265,2705,2705,2705,2705,50
|
|
20240709,121500,116295015,2700,2700,2700,2700,0
|
|
20240709,121400,116295015,2700,2700,2700,2700,2000
|
|
20240709,121300,110895015,2705,2705,2705,2705,1
|
|
20240709,121200,110892310,2710,2710,2710,2710,0
|
|
20240709,121100,110892310,2710,2710,2710,2710,0
|
|
20240709,121000,110892310,2710,2710,2710,2710,0
|
|
20240709,120900,110892310,2710,2710,2710,2710,0
|
|
20240709,120800,110892310,2710,2710,2710,2710,0
|
|
20240709,120700,110892310,2710,2710,2710,2710,0
|
|
20240709,120600,110892310,2710,2710,2710,2710,0
|
|
20240709,120500,110892310,2710,2710,2710,2705,3
|
|
20240709,120400,110884185,2705,2705,2705,2705,0
|
|
20240709,120300,110884185,2705,2705,2705,2705,0
|
|
20240709,120200,110884185,2705,2705,2705,2705,14
|
|
20240709,120100,110846315,2705,2705,2705,2705,37
|
|
20240709,120000,110746230,2710,2710,2710,2710,0
|
|
20240709,115900,110746230,2710,2710,2710,2710,0
|
|
20240709,115800,110746230,2710,2710,2710,2710,0
|
|
20240709,115700,110746230,2710,2710,2710,2710,0
|
|
20240709,115600,110746230,2710,2710,2710,2710,0
|
|
20240709,115500,110746230,2710,2710,2710,2710,1
|
|
20240709,115400,110743520,2700,2700,2700,2700,0
|
|
20240709,115300,110743520,2700,2700,2700,2700,0
|
|
20240709,115200,110743520,2700,2705,2705,2700,169
|
|
20240709,115100,110286750,2710,2710,2710,2710,0
|
|
20240709,115000,110286750,2710,2710,2710,2710,0
|
|
20240709,114900,110286750,2710,2710,2710,2710,0
|
|
20240709,114800,110286750,2710,2710,2710,2710,0
|
|
20240709,114700,110286750,2710,2710,2710,2710,7
|
|
20240709,114600,110267780,2710,2710,2710,2710,0
|
|
20240709,114500,110267780,2710,2710,2710,2710,0
|
|
20240709,114400,110267780,2710,2710,2710,2710,0
|
|
20240709,114300,110267780,2710,2710,2710,2710,0
|
|
20240709,114200,110267780,2710,2710,2710,2710,42
|
|
20240709,114100,110153960,2710,2710,2710,2710,0
|
|
20240709,114000,110153960,2710,2710,2710,2710,0
|
|
20240709,113900,110153960,2710,2710,2710,2710,0
|
|
20240709,113800,110153960,2710,2710,2710,2710,142
|
|
20240709,113700,109769140,2710,2710,2710,2710,0
|
|
20240709,113600,109769140,2710,2710,2710,2710,0
|
|
20240709,113500,109769140,2710,2710,2710,2710,0
|
|
20240709,113400,109769140,2710,2710,2710,2710,0
|
|
20240709,113300,109769140,2710,2705,2710,2705,303
|
|
20240709,113200,108949510,2705,2705,2705,2705,0
|
|
20240709,113100,108949510,2705,2705,2705,2705,0
|
|
20240709,113000,108949510,2705,2705,2705,2705,0
|
|
20240709,112900,108949510,2705,2705,2705,2705,0
|
|
20240709,112800,108949510,2705,2705,2705,2705,0
|
|
20240709,112700,108949510,2705,2705,2705,2705,1
|
|
20240709,112600,108946805,2705,2705,2705,2705,0
|
|
20240709,112500,108946805,2705,2705,2705,2705,0
|
|
20240709,112400,108946805,2705,2705,2705,2705,0
|
|
20240709,112300,108946805,2705,2705,2705,2705,0
|
|
20240709,112200,108946805,2705,2705,2705,2705,0
|
|
20240709,112100,108946805,2705,2705,2705,2705,0
|
|
20240709,112000,108946805,2705,2705,2705,2705,67
|
|
20240709,111900,108765570,2710,2705,2710,2705,1081
|
|
20240709,111800,105837880,2705,2705,2705,2705,0
|
|
20240709,111700,105837880,2705,2705,2705,2705,0
|
|
20240709,111600,105837880,2705,2705,2705,2705,0
|
|
20240709,111500,105837880,2705,2705,2705,2705,0
|
|
20240709,111400,105837880,2705,2705,2705,2705,1436
|
|
20240709,111300,101953500,2705,2705,2705,2700,931
|
|
20240709,111200,99439790,2705,2705,2705,2705,794
|
|
20240709,111100,97292020,2705,2705,2705,2705,0
|
|
20240709,111000,97292020,2705,2705,2705,2705,7
|
|
20240709,110900,97273085,2710,2710,2710,2710,0
|
|
20240709,110800,97273085,2710,2715,2715,2710,124
|
|
20240709,110700,96936645,2710,2710,2710,2710,210
|
|
20240709,110600,96367545,2710,2710,2710,2710,115
|
|
20240709,110500,96055895,2710,2710,2710,2710,0
|
|
20240709,110400,96055895,2710,2710,2710,2710,0
|
|
20240709,110300,96055895,2710,2710,2710,2710,10
|
|
20240709,110200,96028795,2710,2710,2710,2710,0
|
|
20240709,110100,96028795,2710,2710,2710,2710,0
|
|
20240709,110000,96028795,2710,2710,2710,2710,0
|
|
20240709,105900,96028795,2710,2710,2710,2710,0
|
|
20240709,105800,96028795,2710,2710,2710,2710,0
|
|
20240709,105700,96028795,2710,2710,2710,2710,0
|
|
20240709,105600,96028795,2710,2710,2710,2710,0
|
|
20240709,105500,96028795,2710,2710,2710,2710,0
|
|
20240709,105400,96028795,2710,2710,2710,2710,0
|
|
20240709,105300,96028795,2710,2710,2710,2710,0
|
|
20240709,105200,96028795,2710,2710,2710,2710,0
|
|
20240709,105100,96028795,2710,2710,2710,2710,0
|
|
20240709,105000,96028795,2710,2710,2710,2710,0
|
|
20240709,104900,96028795,2710,2710,2710,2710,0
|
|
20240709,104800,96028795,2710,2710,2710,2710,0
|
|
20240709,104700,96028795,2710,2710,2710,2710,1
|
|
20240709,104600,96026085,2700,2700,2700,2700,3
|
|
20240709,104500,96017985,2705,2705,2705,2705,586
|
|
20240709,104400,94432855,2710,2710,2710,2710,0
|
|
20240709,104300,94432855,2710,2710,2710,2710,0
|
|
20240709,104200,94432855,2710,2710,2710,2710,0
|
|
20240709,104100,94432855,2710,2710,2710,2710,0
|
|
20240709,104000,94432855,2710,2710,2710,2710,1
|
|
20240709,103900,94430145,2710,2710,2710,2710,0
|
|
20240709,103800,94430145,2710,2710,2710,2710,74
|
|
20240709,103700,94229605,2705,2705,2705,2705,18
|
|
20240709,103600,94180915,2705,2705,2705,2705,0
|
|
20240709,103500,94180915,2705,2705,2705,2705,0
|
|
20240709,103400,94180915,2705,2705,2705,2705,50
|
|
20240709,103300,94045665,2700,2705,2705,2700,14
|
|
20240709,103200,94007845,2715,2715,2715,2715,0
|
|
20240709,103100,94007845,2715,2715,2715,2715,0
|
|
20240709,103000,94007845,2715,2715,2715,2715,0
|
|
20240709,102900,94007845,2715,2715,2715,2715,0
|
|
20240709,102800,94007845,2715,2715,2715,2715,0
|
|
20240709,102700,94007845,2715,2715,2715,2715,0
|
|
20240709,102600,94007845,2715,2715,2715,2715,0
|
|
20240709,102500,94007845,2715,2715,2715,2715,1
|
|
20240709,102400,94005130,2710,2705,2710,2705,102
|
|
20240709,102300,93728715,2705,2705,2705,2705,0
|
|
20240709,102200,93728715,2705,2705,2705,2705,0
|
|
20240709,102100,93728715,2705,2705,2705,2705,0
|
|
20240709,102000,93728715,2705,2705,2705,2705,0
|
|
20240709,101900,93728715,2705,2705,2705,2705,135
|
|
20240709,101800,93363540,2710,2710,2710,2710,0
|
|
20240709,101700,93363540,2710,2710,2710,2710,0
|
|
20240709,101600,93363540,2710,2710,2710,2710,0
|
|
20240709,101500,93363540,2710,2710,2710,2710,0
|
|
20240709,101400,93363540,2710,2710,2710,2710,0
|
|
20240709,101300,93363540,2710,2710,2710,2710,0
|
|
20240709,101200,93363540,2710,2710,2710,2710,2
|
|
20240709,101100,93358120,2695,2695,2695,2695,40
|
|
20240709,101000,93250320,2690,2690,2690,2690,0
|
|
20240709,100900,93250320,2690,2695,2695,2690,1008
|
|
20240709,100800,90536445,2695,2695,2695,2695,3000
|
|
20240709,100700,82451445,2695,2715,2715,2695,2001
|
|
20240709,100600,77058695,2710,2705,2710,2700,1572
|
|
20240709,100500,72814270,2700,2700,2700,2700,0
|
|
20240709,100400,72814270,2700,2700,2700,2700,1030
|
|
20240709,100300,70033270,2700,2700,2700,2700,1000
|
|
20240709,100200,67333270,2700,2710,2710,2700,1522
|
|
20240709,100100,63217150,2710,2720,2720,2710,485
|
|
20240709,100000,61902770,2720,2720,2720,2720,5
|
|
20240709,095900,61889170,2720,2720,2720,2720,1
|
|
20240709,095800,61886450,2715,2715,2715,2715,0
|
|
20240709,095700,61886450,2715,2715,2715,2715,0
|
|
20240709,095600,61886450,2715,2715,2715,2715,230
|
|
20240709,095500,61262000,2720,2720,2720,2720,2
|
|
20240709,095400,61256560,2720,2720,2720,2720,0
|
|
20240709,095300,61256560,2720,2720,2720,2720,31
|
|
20240709,095200,61172240,2720,2720,2720,2720,1
|
|
20240709,095100,61169520,2715,2715,2715,2715,25
|
|
20240709,095000,61101645,2715,2715,2715,2715,443
|
|
20240709,094900,59898900,2715,2715,2715,2715,0
|
|
20240709,094800,59898900,2715,2715,2715,2715,0
|
|
20240709,094700,59898900,2715,2715,2715,2715,0
|
|
20240709,094600,59898900,2715,2715,2715,2715,0
|
|
20240709,094500,59898900,2715,2715,2715,2710,1555
|
|
20240709,094400,55677080,2720,2720,2720,2720,0
|
|
20240709,094300,55677080,2720,2720,2720,2720,314
|
|
20240709,094200,54823000,2720,2720,2720,2720,0
|
|
20240709,094100,54823000,2720,2720,2720,2720,116
|
|
20240709,094000,54507480,2720,2720,2720,2720,0
|
|
20240709,093900,54507480,2720,2720,2720,2720,0
|
|
20240709,093800,54507480,2720,2720,2720,2720,55
|
|
20240709,093700,54357880,2725,2725,2725,2725,0
|
|
20240709,093600,54357880,2725,2725,2725,2725,1
|
|
20240709,093500,54355155,2720,2720,2720,2720,0
|
|
20240709,093400,54355155,2720,2720,2720,2720,445
|
|
20240709,093300,53144755,2720,2720,2720,2720,300
|
|
20240709,093200,52328755,2720,2720,2720,2720,7
|
|
20240709,093100,52309715,2715,2715,2715,2715,0
|
|
20240709,093000,52309715,2715,2715,2715,2715,0
|
|
20240709,092900,52309715,2715,2715,2715,2715,132
|
|
20240709,092800,51951335,2720,2710,2720,2710,101
|
|
20240709,092700,51677615,2725,2720,2725,2705,252
|
|
20240709,092600,50995895,2715,2715,2715,2715,0
|
|
20240709,092500,50995895,2715,2715,2715,2715,10
|
|
20240709,092400,50968745,2725,2725,2725,2725,0
|
|
20240709,092300,50968745,2725,2725,2725,2725,1
|
|
20240709,092200,50966020,2720,2720,2720,2720,681
|
|
20240709,092100,49113700,2715,2715,2715,2715,505
|
|
20240709,092000,47742625,2715,2715,2715,2715,1501
|
|
20240709,091900,43667410,2720,2720,2720,2720,0
|
|
20240709,091800,43667410,2720,2720,2720,2720,0
|
|
20240709,091700,43667410,2720,2720,2720,2720,1
|
|
20240709,091600,43664690,2700,2700,2700,2700,10
|
|
20240709,091500,43637690,2700,2700,2700,2700,0
|
|
20240709,091400,43637690,2700,2705,2705,2700,2000
|
|
20240709,091300,38234765,2705,2705,2705,2705,658
|
|
20240709,091200,36454875,2705,2705,2705,2705,0
|
|
20240709,091100,36454875,2705,2705,2705,2705,0
|
|
20240709,091000,36454875,2705,2715,2720,2705,601
|
|
20240709,090900,34821370,2700,2700,2700,2700,6
|
|
20240709,090800,34805170,2695,2720,2720,2695,696
|
|
20240709,090700,32918945,2705,2710,2710,2705,236
|
|
20240709,090600,32280110,2680,2680,2680,2680,0
|
|
20240709,090500,32280110,2680,2725,2725,2680,2221
|
|
20240709,090400,26300495,2730,2720,2730,2720,2663
|
|
20240709,090300,19036760,2720,2720,2720,2710,3934
|
|
20240709,090200,8354625,2720,2720,2720,2700,1414
|
|
20240709,090100,4521780,2705,2710,2720,2705,1201
|
|
20240709,090000,1263525,2710,2705,2710,2705,467
|