631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192800,178708210,2845,2845,2845,2845,3842
|
|
20240717,192700,178708210,2845,2845,2845,2845,0
|
|
20240717,192600,178708210,2845,2845,2845,2845,0
|
|
20240717,192500,178708210,2845,2845,2845,2845,0
|
|
20240717,192400,178708210,2845,2845,2845,2845,0
|
|
20240717,192300,178708210,2845,2845,2845,2845,0
|
|
20240717,192200,178708210,2845,2845,2845,2845,0
|
|
20240717,192100,178708210,2845,2845,2845,2845,0
|
|
20240717,192000,178708210,2845,2845,2845,2845,0
|
|
20240717,191900,178708210,2845,2845,2845,2845,0
|
|
20240717,191800,178708210,2845,2845,2845,2845,0
|
|
20240717,191700,178708210,2845,2845,2845,2845,0
|
|
20240717,191600,178708210,2845,2845,2845,2845,0
|
|
20240717,191500,178708210,2845,2845,2845,2845,0
|
|
20240717,191400,178708210,2845,2845,2845,2845,0
|
|
20240717,191300,178708210,2845,2845,2845,2845,0
|
|
20240717,191200,178708210,2845,2845,2845,2845,0
|
|
20240717,191100,178708210,2845,2845,2845,2845,0
|
|
20240717,191000,178708210,2845,2845,2845,2845,0
|
|
20240717,190900,178708210,2845,2845,2845,2845,0
|
|
20240717,190800,178708210,2845,2845,2845,2845,0
|
|
20240717,190700,178708210,2845,2845,2845,2845,0
|
|
20240717,190600,178708210,2845,2845,2845,2845,0
|
|
20240717,190500,178708210,2845,2845,2845,2845,0
|
|
20240717,190400,178708210,2845,2845,2845,2845,0
|
|
20240717,190300,178708210,2845,2845,2845,2845,0
|
|
20240717,190200,178708210,2845,2845,2845,2845,0
|
|
20240717,190100,178708210,2845,2845,2845,2845,0
|
|
20240717,190000,178708210,2845,2845,2845,2845,0
|
|
20240717,185900,178708210,2845,2845,2845,2845,0
|
|
20240717,185800,178708210,2845,2845,2845,2845,3842
|
|
20240717,185700,178708210,2845,2845,2845,2845,0
|
|
20240717,185600,178708210,2845,2845,2845,2845,0
|
|
20240717,185500,178708210,2845,2845,2845,2845,0
|
|
20240717,185400,178708210,2845,2845,2845,2845,0
|
|
20240717,185300,178708210,2845,2845,2845,2845,0
|
|
20240717,185200,178708210,2845,2845,2845,2845,0
|
|
20240717,185100,178708210,2845,2845,2845,2845,0
|
|
20240717,185000,178708210,2845,2845,2845,2845,0
|
|
20240717,184900,178708210,2845,2845,2845,2845,0
|
|
20240717,184800,178708210,2845,2845,2845,2845,0
|
|
20240717,184700,178708210,2845,2845,2845,2845,0
|
|
20240717,184600,178708210,2845,2845,2845,2845,0
|
|
20240717,184500,178708210,2845,2845,2845,2845,0
|
|
20240717,184400,178708210,2845,2845,2845,2845,0
|
|
20240717,184300,178708210,2845,2845,2845,2845,0
|
|
20240717,184200,178708210,2845,2845,2845,2845,0
|
|
20240717,184100,178708210,2845,2845,2845,2845,0
|
|
20240717,184000,178708210,2845,2845,2845,2845,0
|
|
20240717,183900,178708210,2845,2845,2845,2845,0
|
|
20240717,183800,178708210,2845,2845,2845,2845,0
|
|
20240717,183700,178708210,2845,2845,2845,2845,0
|
|
20240717,183600,178708210,2845,2845,2845,2845,0
|
|
20240717,183500,178708210,2845,2845,2845,2845,0
|
|
20240717,183400,178708210,2845,2845,2845,2845,0
|
|
20240717,183300,178708210,2845,2845,2845,2845,0
|
|
20240717,183200,178708210,2845,2845,2845,2845,0
|
|
20240717,183100,178708210,2845,2845,2845,2845,0
|
|
20240717,183000,178708210,2845,2845,2845,2845,0
|
|
20240717,182900,178708210,2845,2845,2845,2845,0
|
|
20240717,182800,178708210,2845,2845,2845,2845,3842
|
|
20240717,182700,178708210,2845,2845,2845,2845,0
|
|
20240717,182600,178708210,2845,2845,2845,2845,0
|
|
20240717,182500,178708210,2845,2845,2845,2845,0
|
|
20240717,182400,178708210,2845,2845,2845,2845,0
|
|
20240717,182300,178708210,2845,2845,2845,2845,0
|
|
20240717,182200,178708210,2845,2845,2845,2845,0
|
|
20240717,182100,178708210,2845,2845,2845,2845,0
|
|
20240717,182000,178708210,2845,2845,2845,2845,0
|
|
20240717,181900,178708210,2845,2845,2845,2845,0
|
|
20240717,181800,178708210,2845,2845,2845,2845,0
|
|
20240717,181700,178708210,2845,2845,2845,2845,0
|
|
20240717,181600,178708210,2845,2845,2845,2845,0
|
|
20240717,181500,178708210,2845,2845,2845,2845,0
|
|
20240717,181400,178708210,2845,2845,2845,2845,0
|
|
20240717,181300,178708210,2845,2845,2845,2845,0
|
|
20240717,181200,178708210,2845,2845,2845,2845,0
|
|
20240717,181100,178708210,2845,2845,2845,2845,0
|
|
20240717,181000,178708210,2845,2845,2845,2845,0
|
|
20240717,180900,178708210,2845,2845,2845,2845,0
|
|
20240717,180800,178708210,2845,2845,2845,2845,0
|
|
20240717,180700,178708210,2845,2845,2845,2845,0
|
|
20240717,180600,178708210,2845,2845,2845,2845,0
|
|
20240717,180500,178708210,2845,2845,2845,2845,0
|
|
20240717,180400,178708210,2845,2845,2845,2845,0
|
|
20240717,180300,178708210,2845,2845,2845,2845,0
|
|
20240717,180200,178708210,2845,2845,2845,2845,0
|
|
20240717,180100,178708210,2845,2845,2845,2845,0
|
|
20240717,180000,178708210,2845,2845,2845,2845,0
|
|
20240717,175900,178708210,2845,2845,2845,2845,0
|
|
20240717,175800,178708210,2845,2845,2845,2845,3842
|
|
20240717,175700,178708210,2845,2845,2845,2845,0
|
|
20240717,175600,178708210,2845,2845,2845,2845,0
|
|
20240717,175500,178708210,2845,2845,2845,2845,0
|
|
20240717,175400,178708210,2845,2845,2845,2845,0
|
|
20240717,175300,178708210,2845,2845,2845,2845,0
|
|
20240717,175200,178708210,2845,2845,2845,2845,0
|
|
20240717,175100,178708210,2845,2845,2845,2845,0
|
|
20240717,175000,178708210,2845,2845,2845,2845,0
|
|
20240717,174900,178708210,2845,2845,2845,2845,0
|
|
20240717,174800,178708210,2845,2845,2845,2845,0
|
|
20240717,174700,178708210,2845,2845,2845,2845,0
|
|
20240717,174600,178708210,2845,2845,2845,2845,0
|
|
20240717,174500,178708210,2845,2845,2845,2845,0
|
|
20240717,174400,178708210,2845,2845,2845,2845,0
|
|
20240717,174300,178708210,2845,2845,2845,2845,0
|
|
20240717,174200,178708210,2845,2845,2845,2845,0
|
|
20240717,174100,178708210,2845,2845,2845,2845,0
|
|
20240717,174000,178708210,2845,2845,2845,2845,0
|
|
20240717,173900,178708210,2845,2845,2845,2845,0
|
|
20240717,173800,178708210,2845,2845,2845,2845,0
|
|
20240717,173700,178708210,2845,2845,2845,2845,0
|
|
20240717,173600,178708210,2845,2845,2845,2845,0
|
|
20240717,173500,178708210,2845,2845,2845,2845,0
|
|
20240717,173400,178708210,2845,2845,2845,2845,0
|
|
20240717,173300,178708210,2845,2845,2845,2845,0
|
|
20240717,173200,178708210,2845,2845,2845,2845,0
|
|
20240717,173100,178708210,2845,2845,2845,2845,0
|
|
20240717,173000,178708210,2845,2845,2845,2845,0
|
|
20240717,172900,178708210,2845,2845,2845,2845,0
|
|
20240717,172800,178708210,2845,2845,2845,2845,3842
|
|
20240717,172700,178708210,2845,2845,2845,2845,0
|
|
20240717,172600,178708210,2845,2845,2845,2845,0
|
|
20240717,172500,178708210,2845,2845,2845,2845,0
|
|
20240717,172400,178708210,2845,2845,2845,2845,0
|
|
20240717,172300,178708210,2845,2845,2845,2845,0
|
|
20240717,172200,178708210,2845,2845,2845,2845,0
|
|
20240717,172100,178708210,2845,2845,2845,2845,0
|
|
20240717,172000,178708210,2845,2845,2845,2845,0
|
|
20240717,171900,178708210,2845,2845,2845,2845,0
|
|
20240717,171800,178708210,2845,2845,2845,2845,0
|
|
20240717,171700,178708210,2845,2845,2845,2845,0
|
|
20240717,171600,178708210,2845,2845,2845,2845,0
|
|
20240717,171500,178708210,2845,2845,2845,2845,0
|
|
20240717,171400,178708210,2845,2845,2845,2845,0
|
|
20240717,171300,178708210,2845,2845,2845,2845,0
|
|
20240717,171200,178708210,2845,2845,2845,2845,0
|
|
20240717,171100,178708210,2845,2845,2845,2845,0
|
|
20240717,171000,178708210,2845,2845,2845,2845,0
|
|
20240717,170900,178708210,2845,2845,2845,2845,0
|
|
20240717,170800,178708210,2845,2845,2845,2845,0
|
|
20240717,170700,178708210,2845,2845,2845,2845,0
|
|
20240717,170600,178708210,2845,2845,2845,2845,0
|
|
20240717,170500,178708210,2845,2845,2845,2845,0
|
|
20240717,170400,178708210,2845,2845,2845,2845,0
|
|
20240717,170300,178708210,2845,2845,2845,2845,0
|
|
20240717,170200,178708210,2845,2845,2845,2845,0
|
|
20240717,170100,178708210,2845,2845,2845,2845,0
|
|
20240717,170000,178708210,2845,2845,2845,2845,0
|
|
20240717,165900,178708210,2845,2845,2845,2845,0
|
|
20240717,165800,178708210,2845,2845,2845,2845,3842
|
|
20240717,165700,178708210,2845,2845,2845,2845,0
|
|
20240717,165600,178708210,2845,2845,2845,2845,0
|
|
20240717,165500,178708210,2845,2845,2845,2845,0
|
|
20240717,165400,178708210,2845,2845,2845,2845,0
|
|
20240717,165300,178708210,2845,2845,2845,2845,0
|
|
20240717,165200,178708210,2845,2845,2845,2845,0
|
|
20240717,165100,178708210,2845,2845,2845,2845,0
|
|
20240717,165000,178708210,2845,2845,2845,2845,0
|
|
20240717,164900,178708210,2845,2845,2845,2845,0
|
|
20240717,164800,178708210,2845,2845,2845,2845,0
|
|
20240717,164700,178708210,2845,2845,2845,2845,0
|
|
20240717,164600,178708210,2845,2845,2845,2845,0
|
|
20240717,164500,178708210,2845,2845,2845,2845,0
|
|
20240717,164400,178708210,2845,2845,2845,2845,0
|
|
20240717,164300,178708210,2845,2845,2845,2845,0
|
|
20240717,164200,178708210,2845,2845,2845,2845,0
|
|
20240717,164100,178708210,2845,2845,2845,2845,0
|
|
20240717,164000,178708210,2845,2845,2845,2845,0
|
|
20240717,163900,178708210,2845,2845,2845,2845,0
|
|
20240717,163800,178708210,2845,2845,2845,2845,0
|
|
20240717,163700,178708210,2845,2845,2845,2845,0
|
|
20240717,163600,178708210,2845,2845,2845,2845,0
|
|
20240717,163500,178708210,2845,2845,2845,2845,0
|
|
20240717,163400,178708210,2845,2845,2845,2845,0
|
|
20240717,163300,178708210,2845,2845,2845,2845,0
|
|
20240717,163200,178708210,2845,2845,2845,2845,0
|
|
20240717,163100,178708210,2845,2845,2845,2845,0
|
|
20240717,163000,178708210,2845,2845,2845,2845,0
|
|
20240717,162900,178708210,2845,2845,2845,2845,0
|
|
20240717,162800,178708210,2845,2845,2845,2845,3842
|
|
20240717,162700,178708210,2845,2845,2845,2845,0
|
|
20240717,162600,178708210,2845,2845,2845,2845,0
|
|
20240717,162500,178708210,2845,2845,2845,2845,0
|
|
20240717,162400,178708210,2845,2845,2845,2845,0
|
|
20240717,162300,178708210,2845,2845,2845,2845,0
|
|
20240717,162200,178708210,2845,2845,2845,2845,0
|
|
20240717,162100,178708210,2845,2845,2845,2845,0
|
|
20240717,162000,178708210,2845,2845,2845,2845,0
|
|
20240717,161900,178708210,2845,2845,2845,2845,0
|
|
20240717,161800,178708210,2845,2845,2845,2845,0
|
|
20240717,161700,178708210,2845,2845,2845,2845,0
|
|
20240717,161600,178708210,2845,2845,2845,2845,0
|
|
20240717,161500,178708210,2845,2845,2845,2845,0
|
|
20240717,161400,178708210,2845,2845,2845,2845,0
|
|
20240717,161300,178708210,2845,2845,2845,2845,0
|
|
20240717,161200,178708210,2845,2845,2845,2845,0
|
|
20240717,161100,178708210,2845,2845,2845,2845,0
|
|
20240717,161000,178708210,2845,2845,2845,2845,0
|
|
20240717,160900,178708210,2845,2845,2845,2845,0
|
|
20240717,160800,178708210,2845,2845,2845,2845,0
|
|
20240717,160700,178708210,2845,2845,2845,2845,0
|
|
20240717,160600,178708210,2845,2845,2845,2845,0
|
|
20240717,160500,178708210,2845,2845,2845,2845,0
|
|
20240717,160400,178708210,2845,2845,2845,2845,0
|
|
20240717,160300,178708210,2845,2845,2845,2845,0
|
|
20240717,160200,178708210,2845,2845,2845,2845,0
|
|
20240717,160100,178708210,2845,2845,2845,2845,0
|
|
20240717,160000,178708210,2845,2845,2845,2845,0
|
|
20240717,155900,178708210,2845,2845,2845,2845,0
|
|
20240717,155800,178708210,2845,2845,2845,2845,3842
|
|
20240717,155700,178708210,2845,2845,2845,2845,0
|
|
20240717,155600,178708210,2845,2845,2845,2845,0
|
|
20240717,155500,178708210,2845,2845,2845,2845,0
|
|
20240717,155400,178708210,2845,2845,2845,2845,0
|
|
20240717,155300,178708210,2845,2845,2845,2845,0
|
|
20240717,155200,178708210,2845,2845,2845,2845,0
|
|
20240717,155100,178708210,2845,2845,2845,2845,0
|
|
20240717,155000,178708210,2845,2845,2845,2845,0
|
|
20240717,154900,178708210,2845,2845,2845,2845,0
|
|
20240717,154800,178708210,2845,2845,2845,2845,0
|
|
20240717,154700,178708210,2845,2845,2845,2845,0
|
|
20240717,154600,178708210,2845,2845,2845,2845,0
|
|
20240717,154500,178708210,2845,2845,2845,2845,0
|
|
20240717,154400,178708210,2845,2845,2845,2845,0
|
|
20240717,154300,178708210,2845,2845,2845,2845,0
|
|
20240717,154200,178708210,2845,2845,2845,2845,0
|
|
20240717,154100,178708210,2845,2845,2845,2845,0
|
|
20240717,154000,178708210,2845,2845,2845,2845,0
|
|
20240717,153900,178708210,2845,2845,2845,2845,0
|
|
20240717,153800,178708210,2845,2845,2845,2845,0
|
|
20240717,153700,178708210,2845,2845,2845,2845,0
|
|
20240717,153600,178708210,2845,2845,2845,2845,0
|
|
20240717,153500,178708210,2845,2845,2845,2845,0
|
|
20240717,153400,178708210,2845,2845,2845,2845,0
|
|
20240717,153300,178708210,2845,2845,2845,2845,0
|
|
20240717,153200,178708210,2845,2845,2845,2845,0
|
|
20240717,153100,178708210,2845,2845,2845,2845,0
|
|
20240717,153000,178708210,2845,2845,2845,2845,3842
|
|
20240717,152900,167777720,2865,2865,2865,2865,0
|
|
20240717,152800,167777720,2865,2865,2865,2865,0
|
|
20240717,152700,167777720,2865,2865,2865,2865,0
|
|
20240717,152600,167777720,2865,2865,2865,2865,0
|
|
20240717,152500,167777720,2865,2865,2865,2865,0
|
|
20240717,152400,167777720,2865,2865,2865,2865,0
|
|
20240717,152300,167777720,2865,2865,2865,2865,0
|
|
20240717,152200,167777720,2865,2865,2865,2865,0
|
|
20240717,152100,167777720,2865,2865,2865,2865,0
|
|
20240717,152000,167777720,2865,2865,2865,2865,0
|
|
20240717,151900,167777720,2865,2865,2865,2865,1
|
|
20240717,151800,167774855,2850,2850,2850,2850,0
|
|
20240717,151700,167774855,2850,2865,2865,2850,423
|
|
20240717,151600,166569290,2850,2845,2850,2845,918
|
|
20240717,151500,163954790,2845,2850,2850,2845,345
|
|
20240717,151400,162972765,2845,2845,2845,2845,383
|
|
20240717,151300,161883130,2845,2845,2845,2845,1700
|
|
20240717,151200,157046630,2845,2845,2845,2845,0
|
|
20240717,151100,157046630,2845,2845,2845,2845,207
|
|
20240717,151000,156457715,2845,2845,2845,2845,0
|
|
20240717,150900,156457715,2845,2845,2845,2845,100
|
|
20240717,150800,156173215,2845,2845,2845,2845,346
|
|
20240717,150700,155188845,2850,2850,2850,2850,97
|
|
20240717,150600,154912395,2850,2850,2850,2850,213
|
|
20240717,150500,154305345,2850,2850,2850,2850,150
|
|
20240717,150400,153877845,2850,2850,2850,2850,12
|
|
20240717,150300,153843645,2855,2855,2855,2855,1
|
|
20240717,150200,153840790,2850,2850,2850,2850,5
|
|
20240717,150100,153826540,2855,2855,2855,2855,0
|
|
20240717,150000,153826540,2855,2855,2855,2855,1
|
|
20240717,145900,153823685,2855,2850,2855,2850,278
|
|
20240717,145800,153031375,2855,2855,2855,2855,1
|
|
20240717,145700,153028520,2850,2850,2850,2850,0
|
|
20240717,145600,153028520,2850,2850,2850,2850,51
|
|
20240717,145500,152883170,2850,2850,2850,2850,3749
|
|
20240717,145400,142198520,2855,2855,2855,2855,0
|
|
20240717,145300,142198520,2855,2855,2855,2855,2370
|
|
20240717,145200,135432170,2855,2855,2855,2855,0
|
|
20240717,145100,135432170,2855,2855,2855,2855,22
|
|
20240717,145000,135369360,2865,2865,2865,2865,0
|
|
20240717,144900,135369360,2865,2855,2865,2855,448
|
|
20240717,144800,134090310,2855,2855,2855,2855,1125
|
|
20240717,144700,130878435,2860,2860,2860,2860,23
|
|
20240717,144600,130812655,2865,2860,2865,2860,2
|
|
20240717,144500,130806930,2865,2865,2865,2865,0
|
|
20240717,144400,130806930,2865,2865,2865,2865,0
|
|
20240717,144300,130806930,2865,2865,2865,2865,0
|
|
20240717,144200,130806930,2865,2865,2865,2865,5
|
|
20240717,144100,130792605,2855,2865,2865,2855,271
|
|
20240717,144000,130018870,2865,2865,2865,2865,0
|
|
20240717,143900,130018870,2865,2855,2865,2855,301
|
|
20240717,143800,129159505,2860,2860,2860,2860,5
|
|
20240717,143700,129145205,2860,2860,2860,2860,0
|
|
20240717,143600,129145205,2860,2860,2860,2860,0
|
|
20240717,143500,129145205,2860,2860,2860,2860,0
|
|
20240717,143400,129145205,2860,2860,2860,2860,34
|
|
20240717,143300,129047965,2870,2870,2870,2870,0
|
|
20240717,143200,129047965,2870,2870,2870,2870,0
|
|
20240717,143100,129047965,2870,2870,2870,2870,0
|
|
20240717,143000,129047965,2870,2870,2870,2870,0
|
|
20240717,142900,129047965,2870,2870,2870,2870,0
|
|
20240717,142800,129047965,2870,2870,2870,2870,0
|
|
20240717,142700,129047965,2870,2870,2870,2870,0
|
|
20240717,142600,129047965,2870,2870,2870,2870,0
|
|
20240717,142500,129047965,2870,2870,2870,2870,0
|
|
20240717,142400,129047965,2870,2870,2870,2870,0
|
|
20240717,142300,129047965,2870,2870,2870,2870,0
|
|
20240717,142200,129047965,2870,2870,2870,2870,1
|
|
20240717,142100,129045095,2860,2860,2860,2860,319
|
|
20240717,142000,128132755,2860,2860,2865,2860,1317
|
|
20240717,141900,124364555,2865,2865,2865,2865,0
|
|
20240717,141800,124364555,2865,2865,2865,2865,0
|
|
20240717,141700,124364555,2865,2865,2865,2865,0
|
|
20240717,141600,124364555,2865,2865,2865,2865,8
|
|
20240717,141500,124341635,2860,2860,2860,2860,0
|
|
20240717,141400,124341635,2860,2860,2860,2860,154
|
|
20240717,141300,123901195,2870,2870,2870,2870,0
|
|
20240717,141200,123901195,2870,2870,2870,2870,0
|
|
20240717,141100,123901195,2870,2870,2870,2870,0
|
|
20240717,141000,123901195,2870,2870,2870,2870,10
|
|
20240717,140900,123872495,2860,2860,2860,2860,0
|
|
20240717,140800,123872495,2860,2860,2860,2860,0
|
|
20240717,140700,123872495,2860,2860,2860,2860,0
|
|
20240717,140600,123872495,2860,2860,2860,2860,0
|
|
20240717,140500,123872495,2860,2860,2860,2860,177
|
|
20240717,140400,123366275,2870,2870,2870,2870,0
|
|
20240717,140300,123366275,2870,2870,2870,2870,0
|
|
20240717,140200,123366275,2870,2870,2870,2870,0
|
|
20240717,140100,123366275,2870,2870,2870,2870,0
|
|
20240717,140000,123366275,2870,2870,2870,2870,0
|
|
20240717,135900,123366275,2870,2860,2870,2860,324
|
|
20240717,135800,122439625,2860,2860,2860,2860,0
|
|
20240717,135700,122439625,2860,2860,2860,2860,150
|
|
20240717,135600,122010625,2870,2870,2870,2870,3
|
|
20240717,135500,122002015,2870,2870,2870,2870,0
|
|
20240717,135400,122002015,2870,2870,2870,2870,1
|
|
20240717,135300,121999145,2870,2870,2870,2870,0
|
|
20240717,135200,121999145,2870,2870,2870,2870,0
|
|
20240717,135100,121999145,2870,2870,2870,2870,0
|
|
20240717,135000,121999145,2870,2870,2870,2870,0
|
|
20240717,134900,121999145,2870,2870,2870,2870,0
|
|
20240717,134800,121999145,2870,2870,2870,2870,0
|
|
20240717,134700,121999145,2870,2870,2870,2870,1
|
|
20240717,134600,121996275,2860,2860,2860,2860,0
|
|
20240717,134500,121996275,2860,2860,2860,2860,0
|
|
20240717,134400,121996275,2860,2860,2860,2860,0
|
|
20240717,134300,121996275,2860,2860,2860,2860,50
|
|
20240717,134200,121853275,2860,2860,2860,2860,0
|
|
20240717,134100,121853275,2860,2860,2860,2860,0
|
|
20240717,134000,121853275,2860,2860,2860,2860,0
|
|
20240717,133900,121853275,2860,2860,2860,2860,0
|
|
20240717,133800,121853275,2860,2860,2860,2860,320
|
|
20240717,133700,120938075,2870,2870,2870,2870,0
|
|
20240717,133600,120938075,2870,2870,2870,2870,0
|
|
20240717,133500,120938075,2870,2870,2870,2870,0
|
|
20240717,133400,120938075,2870,2870,2870,2870,0
|
|
20240717,133300,120938075,2870,2870,2870,2870,0
|
|
20240717,133200,120938075,2870,2865,2870,2865,300
|
|
20240717,133100,120077080,2870,2870,2870,2870,0
|
|
20240717,133000,120077080,2870,2870,2870,2870,0
|
|
20240717,132900,120077080,2870,2870,2870,2870,0
|
|
20240717,132800,120077080,2870,2870,2870,2870,0
|
|
20240717,132700,120077080,2870,2870,2870,2870,0
|
|
20240717,132600,120077080,2870,2870,2870,2870,0
|
|
20240717,132500,120077080,2870,2870,2870,2870,0
|
|
20240717,132400,120077080,2870,2870,2870,2870,0
|
|
20240717,132300,120077080,2870,2870,2870,2870,0
|
|
20240717,132200,120077080,2870,2870,2870,2870,0
|
|
20240717,132100,120077080,2870,2860,2870,2855,2259
|
|
20240717,132000,113627520,2860,2860,2860,2860,204
|
|
20240717,131900,113044080,2870,2870,2870,2870,0
|
|
20240717,131800,113044080,2870,2870,2870,2870,0
|
|
20240717,131700,113044080,2870,2870,2870,2870,0
|
|
20240717,131600,113044080,2870,2865,2870,2860,4418
|
|
20240717,131500,100403525,2865,2865,2865,2865,0
|
|
20240717,131400,100403525,2865,2870,2875,2865,1722
|
|
20240717,131300,95467000,2870,2870,2870,2870,0
|
|
20240717,131200,95467000,2870,2870,2870,2870,417
|
|
20240717,131100,94270210,2870,2870,2870,2870,4
|
|
20240717,131000,94258730,2870,2870,2870,2870,0
|
|
20240717,130900,94258730,2870,2870,2870,2870,0
|
|
20240717,130800,94258730,2870,2870,2870,2870,0
|
|
20240717,130700,94258730,2870,2870,2870,2870,28
|
|
20240717,130600,94178370,2875,2875,2875,2875,0
|
|
20240717,130500,94178370,2875,2875,2875,2875,0
|
|
20240717,130400,94178370,2875,2875,2875,2875,0
|
|
20240717,130300,94178370,2875,2875,2875,2875,0
|
|
20240717,130200,94178370,2875,2875,2875,2875,0
|
|
20240717,130100,94178370,2875,2875,2875,2875,0
|
|
20240717,130000,94178370,2875,2875,2875,2875,0
|
|
20240717,125900,94178370,2875,2875,2875,2875,0
|
|
20240717,125800,94178370,2875,2875,2875,2875,0
|
|
20240717,125700,94178370,2875,2875,2875,2875,0
|
|
20240717,125600,94178370,2875,2875,2875,2875,0
|
|
20240717,125500,94178370,2875,2875,2875,2875,0
|
|
20240717,125400,94178370,2875,2875,2875,2875,0
|
|
20240717,125300,94178370,2875,2875,2875,2875,5
|
|
20240717,125200,94163995,2875,2875,2875,2875,0
|
|
20240717,125100,94163995,2875,2875,2875,2875,1
|
|
20240717,125000,94161120,2865,2865,2865,2865,12
|
|
20240717,124900,94126740,2865,2870,2870,2865,50
|
|
20240717,124800,93983365,2870,2870,2870,2870,0
|
|
20240717,124700,93983365,2870,2870,2870,2870,0
|
|
20240717,124600,93983365,2870,2870,2870,2870,0
|
|
20240717,124500,93983365,2870,2870,2870,2870,0
|
|
20240717,124400,93983365,2870,2870,2870,2870,590
|
|
20240717,124300,92290065,2870,2870,2870,2870,403
|
|
20240717,124200,91133455,2870,2870,2870,2870,0
|
|
20240717,124100,91133455,2870,2870,2870,2870,0
|
|
20240717,124000,91133455,2870,2870,2870,2870,984
|
|
20240717,123900,88309375,2875,2875,2875,2875,0
|
|
20240717,123800,88309375,2875,2875,2875,2875,0
|
|
20240717,123700,88309375,2875,2875,2875,2875,1
|
|
20240717,123600,88306500,2865,2865,2865,2865,0
|
|
20240717,123500,88306500,2865,2865,2865,2865,0
|
|
20240717,123400,88306500,2865,2865,2865,2865,170
|
|
20240717,123300,87819450,2865,2865,2865,2865,0
|
|
20240717,123200,87819450,2865,2865,2865,2865,0
|
|
20240717,123100,87819450,2865,2865,2865,2865,1
|
|
20240717,123000,87816585,2865,2865,2865,2865,1000
|
|
20240717,122900,84951585,2865,2865,2865,2865,0
|
|
20240717,122800,84951585,2865,2865,2865,2865,30
|
|
20240717,122700,84865635,2865,2865,2865,2865,500
|
|
20240717,122600,83433135,2875,2875,2875,2875,0
|
|
20240717,122500,83433135,2875,2875,2875,2875,0
|
|
20240717,122400,83433135,2875,2875,2875,2875,1
|
|
20240717,122300,83430260,2865,2865,2865,2865,1000
|
|
20240717,122200,80565260,2865,2865,2865,2865,0
|
|
20240717,122100,80565260,2865,2865,2865,2865,0
|
|
20240717,122000,80565260,2865,2865,2865,2865,0
|
|
20240717,121900,80565260,2865,2865,2865,2865,0
|
|
20240717,121800,80565260,2865,2865,2865,2865,0
|
|
20240717,121700,80565260,2865,2865,2865,2865,0
|
|
20240717,121600,80565260,2865,2865,2865,2865,11
|
|
20240717,121500,80533745,2865,2865,2865,2865,0
|
|
20240717,121400,80533745,2865,2865,2865,2865,0
|
|
20240717,121300,80533745,2865,2865,2865,2865,0
|
|
20240717,121200,80533745,2865,2865,2865,2865,30
|
|
20240717,121100,80447795,2875,2875,2875,2875,1
|
|
20240717,121000,80444920,2875,2875,2875,2875,0
|
|
20240717,120900,80444920,2875,2875,2875,2875,0
|
|
20240717,120800,80444920,2875,2875,2875,2875,0
|
|
20240717,120700,80444920,2875,2875,2875,2875,0
|
|
20240717,120600,80444920,2875,2875,2875,2875,0
|
|
20240717,120500,80444920,2875,2875,2875,2875,10
|
|
20240717,120400,80416170,2875,2875,2875,2875,9
|
|
20240717,120300,80390295,2865,2865,2865,2865,323
|
|
20240717,120200,79464900,2875,2865,2875,2865,1375
|
|
20240717,120100,75525515,2870,2870,2870,2870,0
|
|
20240717,120000,75525515,2870,2870,2870,2870,0
|
|
20240717,115900,75525515,2870,2870,2870,2870,0
|
|
20240717,115800,75525515,2870,2870,2870,2870,0
|
|
20240717,115700,75525515,2870,2870,2875,2870,1127
|
|
20240717,115600,72291020,2870,2870,2870,2870,0
|
|
20240717,115500,72291020,2870,2870,2870,2870,0
|
|
20240717,115400,72291020,2870,2870,2870,2870,1
|
|
20240717,115300,72288150,2870,2870,2870,2870,10
|
|
20240717,115200,72259450,2870,2875,2875,2870,130
|
|
20240717,115100,71886345,2875,2875,2875,2875,0
|
|
20240717,115000,71886345,2875,2875,2875,2875,0
|
|
20240717,114900,71886345,2875,2875,2875,2875,0
|
|
20240717,114800,71886345,2875,2875,2875,2875,0
|
|
20240717,114700,71886345,2875,2875,2875,2875,0
|
|
20240717,114600,71886345,2875,2875,2875,2875,0
|
|
20240717,114500,71886345,2875,2875,2875,2875,0
|
|
20240717,114400,71886345,2875,2875,2875,2875,0
|
|
20240717,114300,71886345,2875,2875,2875,2875,0
|
|
20240717,114200,71886345,2875,2875,2875,2875,0
|
|
20240717,114100,71886345,2875,2875,2875,2875,0
|
|
20240717,114000,71886345,2875,2875,2875,2875,0
|
|
20240717,113900,71886345,2875,2875,2875,2875,0
|
|
20240717,113800,71886345,2875,2875,2875,2875,0
|
|
20240717,113700,71886345,2875,2875,2875,2875,0
|
|
20240717,113600,71886345,2875,2875,2875,2875,0
|
|
20240717,113500,71886345,2875,2875,2875,2875,0
|
|
20240717,113400,71886345,2875,2870,2875,2870,1601
|
|
20240717,113300,67291470,2870,2870,2870,2870,0
|
|
20240717,113200,67291470,2870,2870,2870,2870,0
|
|
20240717,113100,67291470,2870,2870,2870,2870,50
|
|
20240717,113000,67147970,2870,2870,2870,2870,60
|
|
20240717,112900,66975770,2870,2870,2870,2870,353
|
|
20240717,112800,65962660,2875,2875,2875,2875,0
|
|
20240717,112700,65962660,2875,2875,2875,2875,0
|
|
20240717,112600,65962660,2875,2875,2875,2875,51
|
|
20240717,112500,65816035,2870,2870,2870,2870,0
|
|
20240717,112400,65816035,2870,2870,2870,2870,25
|
|
20240717,112300,65744285,2870,2870,2870,2870,4
|
|
20240717,112200,65732805,2870,2870,2870,2870,0
|
|
20240717,112100,65732805,2870,2870,2870,2870,0
|
|
20240717,112000,65732805,2870,2870,2870,2870,0
|
|
20240717,111900,65732805,2870,2870,2870,2870,0
|
|
20240717,111800,65732805,2870,2870,2870,2870,0
|
|
20240717,111700,65732805,2870,2870,2870,2870,0
|
|
20240717,111600,65732805,2870,2875,2875,2870,500
|
|
20240717,111500,64297075,2875,2875,2875,2875,838
|
|
20240717,111400,61887825,2875,2875,2875,2875,17
|
|
20240717,111300,61838950,2875,2875,2875,2875,0
|
|
20240717,111200,61838950,2875,2875,2875,2875,0
|
|
20240717,111100,61838950,2875,2875,2875,2875,0
|
|
20240717,111000,61838950,2875,2875,2875,2875,162
|
|
20240717,110900,61373200,2875,2875,2875,2875,891
|
|
20240717,110800,58811575,2875,2875,2875,2875,600
|
|
20240717,110700,57086575,2875,2875,2875,2875,0
|
|
20240717,110600,57086575,2875,2875,2875,2875,500
|
|
20240717,110500,55649075,2875,2875,2875,2875,20
|
|
20240717,110400,55591575,2875,2875,2875,2875,0
|
|
20240717,110300,55591575,2875,2875,2875,2875,0
|
|
20240717,110200,55591575,2875,2875,2875,2875,0
|
|
20240717,110100,55591575,2875,2875,2875,2875,0
|
|
20240717,110000,55591575,2875,2875,2875,2875,0
|
|
20240717,105900,55591575,2875,2875,2875,2875,0
|
|
20240717,105800,55591575,2875,2875,2875,2875,7
|
|
20240717,105700,55571450,2875,2875,2875,2875,10
|
|
20240717,105600,55542700,2875,2875,2875,2875,0
|
|
20240717,105500,55542700,2875,2875,2875,2875,0
|
|
20240717,105400,55542700,2875,2875,2875,2875,0
|
|
20240717,105300,55542700,2875,2875,2875,2875,2700
|
|
20240717,105200,47780200,2880,2880,2880,2880,0
|
|
20240717,105100,47780200,2880,2880,2880,2880,0
|
|
20240717,105000,47780200,2880,2880,2880,2880,0
|
|
20240717,104900,47780200,2880,2880,2880,2880,0
|
|
20240717,104800,47780200,2880,2880,2880,2880,0
|
|
20240717,104700,47780200,2880,2880,2880,2880,0
|
|
20240717,104600,47780200,2880,2880,2880,2880,42
|
|
20240717,104500,47659240,2880,2880,2880,2880,50
|
|
20240717,104400,47515240,2880,2880,2880,2880,30
|
|
20240717,104300,47428840,2880,2880,2880,2880,175
|
|
20240717,104200,46924840,2880,2880,2880,2880,300
|
|
20240717,104100,46060840,2880,2880,2880,2880,406
|
|
20240717,104000,44891560,2880,2880,2880,2880,0
|
|
20240717,103900,44891560,2880,2880,2880,2880,7
|
|
20240717,103800,44871400,2880,2880,2880,2880,0
|
|
20240717,103700,44871400,2880,2880,2880,2880,1
|
|
20240717,103600,44868520,2880,2880,2880,2880,2
|
|
20240717,103500,44862760,2875,2875,2875,2875,847
|
|
20240717,103400,42427635,2880,2880,2880,2880,0
|
|
20240717,103300,42427635,2880,2880,2880,2880,1
|
|
20240717,103200,42424755,2880,2880,2880,2880,0
|
|
20240717,103100,42424755,2880,2880,2880,2880,0
|
|
20240717,103000,42424755,2880,2880,2880,2880,10
|
|
20240717,102900,42395955,2880,2880,2880,2880,0
|
|
20240717,102800,42395955,2880,2880,2880,2880,0
|
|
20240717,102700,42395955,2880,2880,2880,2880,0
|
|
20240717,102600,42395955,2880,2880,2880,2880,0
|
|
20240717,102500,42395955,2880,2880,2880,2880,87
|
|
20240717,102400,42145395,2880,2880,2880,2875,113
|
|
20240717,102300,41820455,2880,2880,2880,2880,8
|
|
20240717,102200,41797415,2880,2880,2880,2880,0
|
|
20240717,102100,41797415,2880,2880,2880,2880,0
|
|
20240717,102000,41797415,2880,2880,2880,2880,44
|
|
20240717,101900,41670695,2885,2885,2885,2885,0
|
|
20240717,101800,41670695,2885,2885,2885,2885,0
|
|
20240717,101700,41670695,2885,2885,2885,2885,1231
|
|
20240717,101600,38119260,2885,2885,2885,2885,0
|
|
20240717,101500,38119260,2885,2885,2885,2885,500
|
|
20240717,101400,36676760,2880,2880,2880,2880,56
|
|
20240717,101300,36515480,2880,2880,2880,2880,0
|
|
20240717,101200,36515480,2880,2880,2880,2880,0
|
|
20240717,101100,36515480,2880,2875,2880,2875,1056
|
|
20240717,101000,33474240,2875,2875,2875,2875,0
|
|
20240717,100900,33474240,2875,2875,2875,2875,0
|
|
20240717,100800,33474240,2875,2875,2875,2875,175
|
|
20240717,100700,32971115,2865,2865,2865,2865,0
|
|
20240717,100600,32971115,2865,2865,2865,2865,0
|
|
20240717,100500,32971115,2865,2865,2865,2865,0
|
|
20240717,100400,32971115,2865,2865,2865,2865,0
|
|
20240717,100300,32971115,2865,2865,2865,2865,0
|
|
20240717,100200,32971115,2865,2865,2865,2865,10
|
|
20240717,100100,32942465,2875,2865,2875,2865,2
|
|
20240717,100000,32936725,2875,2875,2875,2875,2
|
|
20240717,095900,32930975,2875,2875,2875,2875,4
|
|
20240717,095800,32919475,2875,2875,2875,2875,34
|
|
20240717,095700,32821725,2875,2870,2875,2865,501
|
|
20240717,095600,31386250,2875,2875,2875,2875,2
|
|
20240717,095500,31380500,2875,2875,2875,2875,10
|
|
20240717,095400,31351750,2875,2875,2875,2875,0
|
|
20240717,095300,31351750,2875,2875,2875,2875,0
|
|
20240717,095200,31351750,2875,2875,2875,2875,0
|
|
20240717,095100,31351750,2875,2875,2875,2875,0
|
|
20240717,095000,31351750,2875,2875,2875,2875,18
|
|
20240717,094900,31300000,2875,2875,2875,2875,1
|
|
20240717,094800,31297125,2865,2865,2865,2865,0
|
|
20240717,094700,31297125,2865,2865,2865,2865,0
|
|
20240717,094600,31297125,2865,2865,2865,2865,20
|
|
20240717,094500,31239825,2865,2865,2865,2865,0
|
|
20240717,094400,31239825,2865,2870,2870,2865,492
|
|
20240717,094300,29830220,2865,2865,2865,2865,321
|
|
20240717,094200,28910555,2860,2860,2860,2860,0
|
|
20240717,094100,28910555,2860,2860,2860,2860,230
|
|
20240717,094000,28252755,2875,2875,2875,2875,207
|
|
20240717,093900,27657630,2875,2875,2875,2875,8
|
|
20240717,093800,27634630,2860,2860,2860,2860,1
|
|
20240717,093700,27631770,2860,2860,2860,2860,0
|
|
20240717,093600,27631770,2860,2865,2865,2860,650
|
|
20240717,093500,25772690,2870,2870,2870,2870,0
|
|
20240717,093400,25772690,2870,2875,2875,2870,299
|
|
20240717,093300,24913570,2880,2880,2880,2880,0
|
|
20240717,093200,24913570,2880,2880,2880,2880,0
|
|
20240717,093100,24913570,2880,2865,2880,2865,502
|
|
20240717,093000,23475325,2860,2860,2860,2860,181
|
|
20240717,092900,22957665,2860,2865,2870,2860,1355
|
|
20240717,092800,19078300,2870,2875,2875,2870,4157
|
|
20240717,092700,7135290,2875,2875,2875,2875,0
|
|
20240717,092600,7135290,2875,2875,2875,2875,50
|
|
20240717,092500,6991540,2875,2875,2875,2875,200
|
|
20240717,092400,6416540,2875,2880,2880,2875,124
|
|
20240717,092300,6059920,2875,2875,2875,2875,0
|
|
20240717,092200,6059920,2875,2875,2875,2875,0
|
|
20240717,092100,6059920,2875,2875,2875,2875,0
|
|
20240717,092000,6059920,2875,2875,2875,2875,0
|
|
20240717,091900,6059920,2875,2875,2875,2875,5
|
|
20240717,091800,6045545,2875,2875,2875,2875,0
|
|
20240717,091700,6045545,2875,2875,2875,2875,100
|
|
20240717,091600,5758045,2880,2880,2880,2880,134
|
|
20240717,091500,5372125,2875,2875,2875,2875,374
|
|
20240717,091400,4296875,2875,2875,2875,2875,120
|
|
20240717,091300,3951875,2875,2870,2875,2870,180
|
|
20240717,091200,3434875,2885,2885,2885,2885,67
|
|
20240717,091100,3241580,2885,2885,2885,2885,59
|
|
20240717,091000,3071365,2885,2885,2885,2885,225
|
|
20240717,090900,2422240,2885,2885,2890,2885,221
|
|
20240717,090800,1784285,2880,2880,2880,2880,0
|
|
20240717,090700,1784285,2880,2880,2880,2880,0
|
|
20240717,090600,1784285,2880,2880,2880,2880,50
|
|
20240717,090500,1640285,2885,2885,2885,2885,0
|
|
20240717,090400,1640285,2885,2875,2885,2875,102
|
|
20240717,090300,1346030,2870,2870,2870,2870,130
|
|
20240717,090200,972930,2870,2870,2870,2870,0
|
|
20240717,090100,972930,2870,2870,2870,2870,0
|
|
20240717,090000,972930,2870,2870,2870,2870,339
|