627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192400,125939200,2820,2820,2820,2820,5711
|
|
20240719,192300,125939200,2820,2820,2820,2820,0
|
|
20240719,192200,125939200,2820,2820,2820,2820,0
|
|
20240719,192100,125939200,2820,2820,2820,2820,0
|
|
20240719,192000,125939200,2820,2820,2820,2820,0
|
|
20240719,191900,125939200,2820,2820,2820,2820,0
|
|
20240719,191800,125939200,2820,2820,2820,2820,0
|
|
20240719,191700,125939200,2820,2820,2820,2820,0
|
|
20240719,191600,125939200,2820,2820,2820,2820,0
|
|
20240719,191500,125939200,2820,2820,2820,2820,0
|
|
20240719,191400,125939200,2820,2820,2820,2820,0
|
|
20240719,191300,125939200,2820,2820,2820,2820,0
|
|
20240719,191200,125939200,2820,2820,2820,2820,0
|
|
20240719,191100,125939200,2820,2820,2820,2820,0
|
|
20240719,191000,125939200,2820,2820,2820,2820,0
|
|
20240719,190900,125939200,2820,2820,2820,2820,0
|
|
20240719,190800,125939200,2820,2820,2820,2820,0
|
|
20240719,190700,125939200,2820,2820,2820,2820,0
|
|
20240719,190600,125939200,2820,2820,2820,2820,0
|
|
20240719,190500,125939200,2820,2820,2820,2820,0
|
|
20240719,190400,125939200,2820,2820,2820,2820,0
|
|
20240719,190300,125939200,2820,2820,2820,2820,0
|
|
20240719,190200,125939200,2820,2820,2820,2820,0
|
|
20240719,190100,125939200,2820,2820,2820,2820,0
|
|
20240719,190000,125939200,2820,2820,2820,2820,0
|
|
20240719,185900,125939200,2820,2820,2820,2820,0
|
|
20240719,185800,125939200,2820,2820,2820,2820,0
|
|
20240719,185700,125939200,2820,2820,2820,2820,0
|
|
20240719,185600,125939200,2820,2820,2820,2820,0
|
|
20240719,185500,125939200,2820,2820,2820,2820,0
|
|
20240719,185400,125939200,2820,2820,2820,2820,5711
|
|
20240719,185300,125939200,2820,2820,2820,2820,0
|
|
20240719,185200,125939200,2820,2820,2820,2820,0
|
|
20240719,185100,125939200,2820,2820,2820,2820,0
|
|
20240719,185000,125939200,2820,2820,2820,2820,0
|
|
20240719,184900,125939200,2820,2820,2820,2820,0
|
|
20240719,184800,125939200,2820,2820,2820,2820,0
|
|
20240719,184700,125939200,2820,2820,2820,2820,0
|
|
20240719,184600,125939200,2820,2820,2820,2820,0
|
|
20240719,184500,125939200,2820,2820,2820,2820,0
|
|
20240719,184400,125939200,2820,2820,2820,2820,0
|
|
20240719,184300,125939200,2820,2820,2820,2820,0
|
|
20240719,184200,125939200,2820,2820,2820,2820,0
|
|
20240719,184100,125939200,2820,2820,2820,2820,0
|
|
20240719,184000,125939200,2820,2820,2820,2820,0
|
|
20240719,183900,125939200,2820,2820,2820,2820,0
|
|
20240719,183800,125939200,2820,2820,2820,2820,0
|
|
20240719,183700,125939200,2820,2820,2820,2820,0
|
|
20240719,183600,125939200,2820,2820,2820,2820,0
|
|
20240719,183500,125939200,2820,2820,2820,2820,0
|
|
20240719,183400,125939200,2820,2820,2820,2820,0
|
|
20240719,183300,125939200,2820,2820,2820,2820,0
|
|
20240719,183200,125939200,2820,2820,2820,2820,0
|
|
20240719,183100,125939200,2820,2820,2820,2820,0
|
|
20240719,183000,125939200,2820,2820,2820,2820,0
|
|
20240719,182900,125939200,2820,2820,2820,2820,0
|
|
20240719,182800,125939200,2820,2820,2820,2820,0
|
|
20240719,182700,125939200,2820,2820,2820,2820,0
|
|
20240719,182600,125939200,2820,2820,2820,2820,0
|
|
20240719,182500,125939200,2820,2820,2820,2820,0
|
|
20240719,182400,125939200,2820,2820,2820,2820,5711
|
|
20240719,182300,125939200,2820,2820,2820,2820,0
|
|
20240719,182200,125939200,2820,2820,2820,2820,0
|
|
20240719,182100,125939200,2820,2820,2820,2820,0
|
|
20240719,182000,125939200,2820,2820,2820,2820,0
|
|
20240719,181900,125939200,2820,2820,2820,2820,0
|
|
20240719,181800,125939200,2820,2820,2820,2820,0
|
|
20240719,181700,125939200,2820,2820,2820,2820,0
|
|
20240719,181600,125939200,2820,2820,2820,2820,0
|
|
20240719,181500,125939200,2820,2820,2820,2820,0
|
|
20240719,181400,125939200,2820,2820,2820,2820,0
|
|
20240719,181300,125939200,2820,2820,2820,2820,0
|
|
20240719,181200,125939200,2820,2820,2820,2820,0
|
|
20240719,181100,125939200,2820,2820,2820,2820,0
|
|
20240719,181000,125939200,2820,2820,2820,2820,0
|
|
20240719,180900,125939200,2820,2820,2820,2820,0
|
|
20240719,180800,125939200,2820,2820,2820,2820,0
|
|
20240719,180700,125939200,2820,2820,2820,2820,0
|
|
20240719,180600,125939200,2820,2820,2820,2820,0
|
|
20240719,180500,125939200,2820,2820,2820,2820,0
|
|
20240719,180400,125939200,2820,2820,2820,2820,0
|
|
20240719,180300,125939200,2820,2820,2820,2820,0
|
|
20240719,180200,125939200,2820,2820,2820,2820,0
|
|
20240719,180100,125939200,2820,2820,2820,2820,0
|
|
20240719,180000,125939200,2820,2820,2820,2820,0
|
|
20240719,175900,125939200,2820,2820,2820,2820,0
|
|
20240719,175800,125939200,2820,2820,2820,2820,0
|
|
20240719,175700,125939200,2820,2820,2820,2820,0
|
|
20240719,175600,125939200,2820,2820,2820,2820,0
|
|
20240719,175500,125939200,2820,2820,2820,2820,0
|
|
20240719,175400,125939200,2820,2820,2820,2820,5711
|
|
20240719,175300,125939200,2820,2820,2820,2820,0
|
|
20240719,175200,125939200,2820,2820,2820,2820,0
|
|
20240719,175100,125939200,2820,2820,2820,2820,0
|
|
20240719,175000,125939200,2820,2820,2820,2820,0
|
|
20240719,174900,125939200,2820,2820,2820,2820,0
|
|
20240719,174800,125939200,2820,2820,2820,2820,0
|
|
20240719,174700,125939200,2820,2820,2820,2820,0
|
|
20240719,174600,125939200,2820,2820,2820,2820,0
|
|
20240719,174500,125939200,2820,2820,2820,2820,0
|
|
20240719,174400,125939200,2820,2820,2820,2820,0
|
|
20240719,174300,125939200,2820,2820,2820,2820,0
|
|
20240719,174200,125939200,2820,2820,2820,2820,0
|
|
20240719,174100,125939200,2820,2820,2820,2820,0
|
|
20240719,174000,125939200,2820,2820,2820,2820,0
|
|
20240719,173900,125939200,2820,2820,2820,2820,0
|
|
20240719,173800,125939200,2820,2820,2820,2820,0
|
|
20240719,173700,125939200,2820,2820,2820,2820,0
|
|
20240719,173600,125939200,2820,2820,2820,2820,0
|
|
20240719,173500,125939200,2820,2820,2820,2820,0
|
|
20240719,173400,125939200,2820,2820,2820,2820,0
|
|
20240719,173300,125939200,2820,2820,2820,2820,0
|
|
20240719,173200,125939200,2820,2820,2820,2820,0
|
|
20240719,173100,125939200,2820,2820,2820,2820,0
|
|
20240719,173000,125939200,2820,2820,2820,2820,0
|
|
20240719,172900,125939200,2820,2820,2820,2820,0
|
|
20240719,172800,125939200,2820,2820,2820,2820,0
|
|
20240719,172700,125939200,2820,2820,2820,2820,0
|
|
20240719,172600,125939200,2820,2820,2820,2820,0
|
|
20240719,172500,125939200,2820,2820,2820,2820,0
|
|
20240719,172400,125939200,2820,2820,2820,2820,5711
|
|
20240719,172300,125939200,2820,2820,2820,2820,0
|
|
20240719,172200,125939200,2820,2820,2820,2820,0
|
|
20240719,172100,125939200,2820,2820,2820,2820,0
|
|
20240719,172000,125939200,2820,2820,2820,2820,0
|
|
20240719,171900,125939200,2820,2820,2820,2820,0
|
|
20240719,171800,125939200,2820,2820,2820,2820,0
|
|
20240719,171700,125939200,2820,2820,2820,2820,0
|
|
20240719,171600,125939200,2820,2820,2820,2820,0
|
|
20240719,171500,125939200,2820,2820,2820,2820,0
|
|
20240719,171400,125939200,2820,2820,2820,2820,0
|
|
20240719,171300,125939200,2820,2820,2820,2820,0
|
|
20240719,171200,125939200,2820,2820,2820,2820,0
|
|
20240719,171100,125939200,2820,2820,2820,2820,0
|
|
20240719,171000,125939200,2820,2820,2820,2820,0
|
|
20240719,170900,125939200,2820,2820,2820,2820,0
|
|
20240719,170800,125939200,2820,2820,2820,2820,0
|
|
20240719,170700,125939200,2820,2820,2820,2820,0
|
|
20240719,170600,125939200,2820,2820,2820,2820,0
|
|
20240719,170500,125939200,2820,2820,2820,2820,0
|
|
20240719,170400,125939200,2820,2820,2820,2820,0
|
|
20240719,170300,125939200,2820,2820,2820,2820,0
|
|
20240719,170200,125939200,2820,2820,2820,2820,0
|
|
20240719,170100,125939200,2820,2820,2820,2820,0
|
|
20240719,170000,125939200,2820,2820,2820,2820,0
|
|
20240719,165900,125939200,2820,2820,2820,2820,0
|
|
20240719,165800,125939200,2820,2820,2820,2820,0
|
|
20240719,165700,125939200,2820,2820,2820,2820,0
|
|
20240719,165600,125939200,2820,2820,2820,2820,0
|
|
20240719,165500,125939200,2820,2820,2820,2820,0
|
|
20240719,165400,125939200,2820,2820,2820,2820,5711
|
|
20240719,165300,125939200,2820,2820,2820,2820,0
|
|
20240719,165200,125939200,2820,2820,2820,2820,0
|
|
20240719,165100,125939200,2820,2820,2820,2820,0
|
|
20240719,165000,125939200,2820,2820,2820,2820,0
|
|
20240719,164900,125939200,2820,2820,2820,2820,0
|
|
20240719,164800,125939200,2820,2820,2820,2820,0
|
|
20240719,164700,125939200,2820,2820,2820,2820,0
|
|
20240719,164600,125939200,2820,2820,2820,2820,0
|
|
20240719,164500,125939200,2820,2820,2820,2820,0
|
|
20240719,164400,125939200,2820,2820,2820,2820,0
|
|
20240719,164300,125939200,2820,2820,2820,2820,0
|
|
20240719,164200,125939200,2820,2820,2820,2820,0
|
|
20240719,164100,125939200,2820,2820,2820,2820,0
|
|
20240719,164000,125939200,2820,2820,2820,2820,0
|
|
20240719,163900,125939200,2820,2820,2820,2820,0
|
|
20240719,163800,125939200,2820,2820,2820,2820,0
|
|
20240719,163700,125939200,2820,2820,2820,2820,0
|
|
20240719,163600,125939200,2820,2820,2820,2820,0
|
|
20240719,163500,125939200,2820,2820,2820,2820,0
|
|
20240719,163400,125939200,2820,2820,2820,2820,0
|
|
20240719,163300,125939200,2820,2820,2820,2820,0
|
|
20240719,163200,125939200,2820,2820,2820,2820,0
|
|
20240719,163100,125939200,2820,2820,2820,2820,0
|
|
20240719,163000,125939200,2820,2820,2820,2820,0
|
|
20240719,162900,125939200,2820,2820,2820,2820,0
|
|
20240719,162800,125939200,2820,2820,2820,2820,0
|
|
20240719,162700,125939200,2820,2820,2820,2820,0
|
|
20240719,162600,125939200,2820,2820,2820,2820,0
|
|
20240719,162500,125939200,2820,2820,2820,2820,0
|
|
20240719,162400,125939200,2820,2820,2820,2820,5711
|
|
20240719,162300,125939200,2820,2820,2820,2820,0
|
|
20240719,162200,125939200,2820,2820,2820,2820,0
|
|
20240719,162100,125939200,2820,2820,2820,2820,0
|
|
20240719,162000,125939200,2820,2820,2820,2820,0
|
|
20240719,161900,125939200,2820,2820,2820,2820,0
|
|
20240719,161800,125939200,2820,2820,2820,2820,0
|
|
20240719,161700,125939200,2820,2820,2820,2820,0
|
|
20240719,161600,125939200,2820,2820,2820,2820,0
|
|
20240719,161500,125939200,2820,2820,2820,2820,0
|
|
20240719,161400,125939200,2820,2820,2820,2820,0
|
|
20240719,161300,125939200,2820,2820,2820,2820,0
|
|
20240719,161200,125939200,2820,2820,2820,2820,0
|
|
20240719,161100,125939200,2820,2820,2820,2820,0
|
|
20240719,161000,125939200,2820,2820,2820,2820,0
|
|
20240719,160900,125939200,2820,2820,2820,2820,0
|
|
20240719,160800,125939200,2820,2820,2820,2820,0
|
|
20240719,160700,125939200,2820,2820,2820,2820,0
|
|
20240719,160600,125939200,2820,2820,2820,2820,0
|
|
20240719,160500,125939200,2820,2820,2820,2820,0
|
|
20240719,160400,125939200,2820,2820,2820,2820,0
|
|
20240719,160300,125939200,2820,2820,2820,2820,0
|
|
20240719,160200,125939200,2820,2820,2820,2820,0
|
|
20240719,160100,125939200,2820,2820,2820,2820,0
|
|
20240719,160000,125939200,2820,2820,2820,2820,0
|
|
20240719,155900,125939200,2820,2820,2820,2820,0
|
|
20240719,155800,125939200,2820,2820,2820,2820,0
|
|
20240719,155700,125939200,2820,2820,2820,2820,0
|
|
20240719,155600,125939200,2820,2820,2820,2820,0
|
|
20240719,155500,125939200,2820,2820,2820,2820,0
|
|
20240719,155400,125939200,2820,2820,2820,2820,5711
|
|
20240719,155300,125939200,2820,2820,2820,2820,0
|
|
20240719,155200,125939200,2820,2820,2820,2820,0
|
|
20240719,155100,125939200,2820,2820,2820,2820,0
|
|
20240719,155000,125939200,2820,2820,2820,2820,0
|
|
20240719,154900,125939200,2820,2820,2820,2820,0
|
|
20240719,154800,125939200,2820,2820,2820,2820,0
|
|
20240719,154700,125939200,2820,2820,2820,2820,0
|
|
20240719,154600,125939200,2820,2820,2820,2820,0
|
|
20240719,154500,125939200,2820,2820,2820,2820,0
|
|
20240719,154400,125939200,2820,2820,2820,2820,0
|
|
20240719,154300,125939200,2820,2820,2820,2820,0
|
|
20240719,154200,125939200,2820,2820,2820,2820,0
|
|
20240719,154100,125939200,2820,2820,2820,2820,0
|
|
20240719,154000,125939200,2820,2820,2820,2820,0
|
|
20240719,153900,125939200,2820,2820,2820,2820,0
|
|
20240719,153800,125939200,2820,2820,2820,2820,0
|
|
20240719,153700,125939200,2820,2820,2820,2820,0
|
|
20240719,153600,125939200,2820,2820,2820,2820,0
|
|
20240719,153500,125939200,2820,2820,2820,2820,0
|
|
20240719,153400,125939200,2820,2820,2820,2820,0
|
|
20240719,153300,125939200,2820,2820,2820,2820,0
|
|
20240719,153200,125939200,2820,2820,2820,2820,0
|
|
20240719,153100,125939200,2820,2820,2820,2820,0
|
|
20240719,153000,125939200,2820,2820,2820,2820,5711
|
|
20240719,152900,109834180,2810,2810,2810,2810,0
|
|
20240719,152800,109834180,2810,2810,2810,2810,0
|
|
20240719,152700,109834180,2810,2810,2810,2810,0
|
|
20240719,152600,109834180,2810,2810,2810,2810,0
|
|
20240719,152500,109834180,2810,2810,2810,2810,0
|
|
20240719,152400,109834180,2810,2810,2810,2810,0
|
|
20240719,152300,109834180,2810,2810,2810,2810,0
|
|
20240719,152200,109834180,2810,2810,2810,2810,0
|
|
20240719,152100,109834180,2810,2810,2810,2810,0
|
|
20240719,152000,109834180,2810,2810,2810,2810,0
|
|
20240719,151900,109834180,2810,2810,2810,2810,100
|
|
20240719,151800,109553180,2810,2795,2810,2795,182
|
|
20240719,151700,109044475,2795,2805,2805,2795,348
|
|
20240719,151600,108071695,2815,2815,2815,2815,0
|
|
20240719,151500,108071695,2815,2815,2815,2815,0
|
|
20240719,151400,108071695,2815,2815,2815,2815,0
|
|
20240719,151300,108071695,2815,2815,2815,2815,0
|
|
20240719,151200,108071695,2815,2815,2815,2815,0
|
|
20240719,151100,108071695,2815,2815,2815,2815,0
|
|
20240719,151000,108071695,2815,2815,2815,2815,1
|
|
20240719,150900,108068880,2815,2815,2815,2815,0
|
|
20240719,150800,108068880,2815,2815,2815,2815,8
|
|
20240719,150700,108046360,2820,2820,2820,2820,0
|
|
20240719,150600,108046360,2820,2820,2820,2820,0
|
|
20240719,150500,108046360,2820,2820,2820,2820,0
|
|
20240719,150400,108046360,2820,2820,2820,2820,0
|
|
20240719,150300,108046360,2820,2820,2820,2820,0
|
|
20240719,150200,108046360,2820,2820,2820,2820,2
|
|
20240719,150100,108040720,2795,2795,2795,2795,42
|
|
20240719,150000,107923330,2820,2820,2820,2820,1
|
|
20240719,145900,107920510,2795,2800,2800,2795,1000
|
|
20240719,145800,105124250,2820,2820,2820,2820,0
|
|
20240719,145700,105124250,2820,2820,2820,2820,1
|
|
20240719,145600,105121430,2820,2820,2820,2820,35
|
|
20240719,145500,105022730,2820,2820,2820,2820,0
|
|
20240719,145400,105022730,2820,2820,2820,2820,0
|
|
20240719,145300,105022730,2820,2820,2820,2820,0
|
|
20240719,145200,105022730,2820,2820,2820,2820,0
|
|
20240719,145100,105022730,2820,2820,2820,2820,0
|
|
20240719,145000,105022730,2820,2820,2820,2820,0
|
|
20240719,144900,105022730,2820,2820,2820,2820,0
|
|
20240719,144800,105022730,2820,2820,2820,2820,0
|
|
20240719,144700,105022730,2820,2820,2820,2820,20
|
|
20240719,144600,104966330,2820,2820,2820,2820,0
|
|
20240719,144500,104966330,2820,2820,2820,2820,0
|
|
20240719,144400,104966330,2820,2820,2820,2820,0
|
|
20240719,144300,104966330,2820,2820,2820,2820,0
|
|
20240719,144200,104966330,2820,2820,2820,2820,0
|
|
20240719,144100,104966330,2820,2820,2820,2820,3
|
|
20240719,144000,104957870,2820,2820,2820,2820,0
|
|
20240719,143900,104957870,2820,2820,2820,2820,1
|
|
20240719,143800,104955050,2805,2805,2805,2805,0
|
|
20240719,143700,104955050,2805,2805,2805,2805,0
|
|
20240719,143600,104955050,2805,2805,2805,2805,304
|
|
20240719,143500,104102330,2800,2800,2800,2800,1
|
|
20240719,143400,104099530,2805,2805,2805,2805,0
|
|
20240719,143300,104099530,2805,2805,2805,2805,0
|
|
20240719,143200,104099530,2805,2805,2805,2805,0
|
|
20240719,143100,104099530,2805,2805,2805,2805,0
|
|
20240719,143000,104099530,2805,2805,2805,2805,0
|
|
20240719,142900,104099530,2805,2805,2805,2805,0
|
|
20240719,142800,104099530,2805,2805,2805,2805,0
|
|
20240719,142700,104099530,2805,2805,2805,2805,0
|
|
20240719,142600,104099530,2805,2805,2805,2805,0
|
|
20240719,142500,104099530,2805,2805,2805,2805,0
|
|
20240719,142400,104099530,2805,2805,2805,2805,1
|
|
20240719,142300,104096725,2795,2795,2795,2795,549
|
|
20240719,142200,102562270,2800,2800,2800,2800,0
|
|
20240719,142100,102562270,2800,2800,2800,2800,0
|
|
20240719,142000,102562270,2800,2800,2800,2800,260
|
|
20240719,141900,101834270,2800,2800,2800,2800,0
|
|
20240719,141800,101834270,2800,2800,2800,2800,0
|
|
20240719,141700,101834270,2800,2800,2800,2800,0
|
|
20240719,141600,101834270,2800,2800,2800,2800,0
|
|
20240719,141500,101834270,2800,2800,2800,2800,0
|
|
20240719,141400,101834270,2800,2805,2805,2800,529
|
|
20240719,141300,100350570,2805,2805,2805,2805,0
|
|
20240719,141200,100350570,2805,2805,2805,2805,0
|
|
20240719,141100,100350570,2805,2805,2805,2805,0
|
|
20240719,141000,100350570,2805,2805,2805,2805,0
|
|
20240719,140900,100350570,2805,2805,2805,2805,0
|
|
20240719,140800,100350570,2805,2805,2805,2805,0
|
|
20240719,140700,100350570,2805,2805,2805,2805,0
|
|
20240719,140600,100350570,2805,2805,2805,2805,0
|
|
20240719,140500,100350570,2805,2805,2805,2805,0
|
|
20240719,140400,100350570,2805,2805,2805,2805,0
|
|
20240719,140300,100350570,2805,2805,2805,2805,0
|
|
20240719,140200,100350570,2805,2805,2805,2805,0
|
|
20240719,140100,100350570,2805,2805,2805,2805,0
|
|
20240719,140000,100350570,2805,2805,2805,2805,0
|
|
20240719,135900,100350570,2805,2805,2805,2805,50
|
|
20240719,135800,100210320,2795,2795,2795,2795,0
|
|
20240719,135700,100210320,2795,2795,2795,2795,25
|
|
20240719,135600,100140445,2795,2795,2795,2795,0
|
|
20240719,135500,100140445,2795,2795,2795,2795,0
|
|
20240719,135400,100140445,2795,2795,2795,2795,0
|
|
20240719,135300,100140445,2795,2795,2795,2795,0
|
|
20240719,135200,100140445,2795,2795,2795,2795,300
|
|
20240719,135100,99301945,2805,2805,2805,2805,1
|
|
20240719,135000,99299140,2795,2795,2795,2795,0
|
|
20240719,134900,99299140,2795,2795,2795,2795,0
|
|
20240719,134800,99299140,2795,2795,2795,2795,0
|
|
20240719,134700,99299140,2795,2795,2795,2795,0
|
|
20240719,134600,99299140,2795,2795,2795,2795,0
|
|
20240719,134500,99299140,2795,2795,2795,2795,0
|
|
20240719,134400,99299140,2795,2795,2795,2795,0
|
|
20240719,134300,99299140,2795,2795,2795,2795,0
|
|
20240719,134200,99299140,2795,2795,2795,2795,0
|
|
20240719,134100,99299140,2795,2795,2795,2795,0
|
|
20240719,134000,99299140,2795,2795,2795,2795,0
|
|
20240719,133900,99299140,2795,2795,2795,2795,0
|
|
20240719,133800,99299140,2795,2795,2795,2795,0
|
|
20240719,133700,99299140,2795,2795,2795,2795,0
|
|
20240719,133600,99299140,2795,2795,2795,2795,0
|
|
20240719,133500,99299140,2795,2800,2800,2795,202
|
|
20240719,133400,98733950,2795,2795,2795,2795,0
|
|
20240719,133300,98733950,2795,2795,2795,2795,0
|
|
20240719,133200,98733950,2795,2795,2795,2795,0
|
|
20240719,133100,98733950,2795,2795,2795,2795,0
|
|
20240719,133000,98733950,2795,2795,2795,2795,0
|
|
20240719,132900,98733950,2795,2795,2795,2795,0
|
|
20240719,132800,98733950,2795,2795,2795,2795,0
|
|
20240719,132700,98733950,2795,2795,2795,2795,0
|
|
20240719,132600,98733950,2795,2795,2795,2795,4
|
|
20240719,132500,98722770,2795,2795,2795,2795,0
|
|
20240719,132400,98722770,2795,2795,2795,2795,0
|
|
20240719,132300,98722770,2795,2795,2795,2795,0
|
|
20240719,132200,98722770,2795,2795,2795,2795,12
|
|
20240719,132100,98689230,2795,2795,2795,2795,1430
|
|
20240719,132000,94692380,2805,2805,2805,2805,0
|
|
20240719,131900,94692380,2805,2805,2805,2805,0
|
|
20240719,131800,94692380,2805,2805,2805,2805,0
|
|
20240719,131700,94692380,2805,2805,2805,2805,0
|
|
20240719,131600,94692380,2805,2805,2805,2805,0
|
|
20240719,131500,94692380,2805,2805,2805,2805,0
|
|
20240719,131400,94692380,2805,2805,2805,2805,0
|
|
20240719,131300,94692380,2805,2805,2805,2805,0
|
|
20240719,131200,94692380,2805,2805,2805,2805,2
|
|
20240719,131100,94686770,2805,2805,2805,2805,0
|
|
20240719,131000,94686770,2805,2805,2805,2805,0
|
|
20240719,130900,94686770,2805,2805,2805,2805,0
|
|
20240719,130800,94686770,2805,2805,2805,2805,0
|
|
20240719,130700,94686770,2805,2805,2805,2805,1
|
|
20240719,130600,94683965,2795,2795,2795,2795,0
|
|
20240719,130500,94683965,2795,2800,2800,2795,10
|
|
20240719,130400,94655990,2805,2805,2805,2805,0
|
|
20240719,130300,94655990,2805,2805,2805,2805,0
|
|
20240719,130200,94655990,2805,2805,2805,2805,0
|
|
20240719,130100,94655990,2805,2805,2805,2805,0
|
|
20240719,130000,94655990,2805,2805,2805,2805,0
|
|
20240719,125900,94655990,2805,2805,2805,2805,0
|
|
20240719,125800,94655990,2805,2805,2805,2805,67
|
|
20240719,125700,94468055,2820,2820,2820,2820,0
|
|
20240719,125600,94468055,2820,2820,2820,2820,0
|
|
20240719,125500,94468055,2820,2820,2820,2820,1
|
|
20240719,125400,94465235,2820,2820,2820,2820,0
|
|
20240719,125300,94465235,2820,2820,2820,2820,0
|
|
20240719,125200,94465235,2820,2820,2820,2820,0
|
|
20240719,125100,94465235,2820,2820,2820,2820,0
|
|
20240719,125000,94465235,2820,2820,2820,2820,0
|
|
20240719,124900,94465235,2820,2820,2820,2820,0
|
|
20240719,124800,94465235,2820,2820,2820,2820,0
|
|
20240719,124700,94465235,2820,2820,2820,2820,5
|
|
20240719,124600,94451135,2820,2820,2820,2820,0
|
|
20240719,124500,94451135,2820,2820,2820,2820,96
|
|
20240719,124400,94180415,2820,2820,2820,2820,1
|
|
20240719,124300,94177595,2800,2800,2800,2800,0
|
|
20240719,124200,94177595,2800,2800,2800,2800,0
|
|
20240719,124100,94177595,2800,2800,2800,2800,0
|
|
20240719,124000,94177595,2800,2800,2800,2800,0
|
|
20240719,123900,94177595,2800,2800,2800,2800,0
|
|
20240719,123800,94177595,2800,2800,2800,2800,0
|
|
20240719,123700,94177595,2800,2800,2800,2800,0
|
|
20240719,123600,94177595,2800,2800,2800,2800,0
|
|
20240719,123500,94177595,2800,2800,2800,2800,0
|
|
20240719,123400,94177595,2800,2800,2800,2800,616
|
|
20240719,123300,92452795,2800,2800,2800,2800,0
|
|
20240719,123200,92452795,2800,2800,2800,2800,0
|
|
20240719,123100,92452795,2800,2800,2800,2800,0
|
|
20240719,123000,92452795,2800,2800,2800,2800,479
|
|
20240719,122900,91111595,2795,2795,2795,2795,0
|
|
20240719,122800,91111595,2795,2795,2795,2795,0
|
|
20240719,122700,91111595,2795,2795,2795,2795,26
|
|
20240719,122600,91038925,2800,2800,2800,2800,0
|
|
20240719,122500,91038925,2800,2800,2800,2800,0
|
|
20240719,122400,91038925,2800,2800,2800,2800,500
|
|
20240719,122300,89638925,2800,2800,2800,2800,0
|
|
20240719,122200,89638925,2800,2800,2800,2800,0
|
|
20240719,122100,89638925,2800,2800,2800,2800,0
|
|
20240719,122000,89638925,2800,2800,2800,2800,0
|
|
20240719,121900,89638925,2800,2800,2800,2800,0
|
|
20240719,121800,89638925,2800,2795,2800,2795,44
|
|
20240719,121700,89515940,2800,2800,2800,2800,0
|
|
20240719,121600,89515940,2800,2800,2800,2800,0
|
|
20240719,121500,89515940,2800,2800,2800,2800,0
|
|
20240719,121400,89515940,2800,2800,2800,2800,0
|
|
20240719,121300,89515940,2800,2800,2800,2800,0
|
|
20240719,121200,89515940,2800,2800,2800,2800,0
|
|
20240719,121100,89515940,2800,2795,2800,2795,316
|
|
20240719,121000,88632715,2790,2790,2790,2790,0
|
|
20240719,120900,88632715,2790,2790,2790,2790,0
|
|
20240719,120800,88632715,2790,2790,2790,2790,0
|
|
20240719,120700,88632715,2790,2790,2790,2790,0
|
|
20240719,120600,88632715,2790,2790,2790,2790,0
|
|
20240719,120500,88632715,2790,2790,2790,2790,0
|
|
20240719,120400,88632715,2790,2790,2790,2790,0
|
|
20240719,120300,88632715,2790,2790,2790,2790,0
|
|
20240719,120200,88632715,2790,2790,2790,2790,0
|
|
20240719,120100,88632715,2790,2790,2790,2790,0
|
|
20240719,120000,88632715,2790,2790,2790,2790,0
|
|
20240719,115900,88632715,2790,2790,2790,2790,0
|
|
20240719,115800,88632715,2790,2790,2790,2790,0
|
|
20240719,115700,88632715,2790,2790,2790,2790,0
|
|
20240719,115600,88632715,2790,2790,2790,2790,0
|
|
20240719,115500,88632715,2790,2790,2790,2790,0
|
|
20240719,115400,88632715,2790,2790,2790,2790,0
|
|
20240719,115300,88632715,2790,2790,2790,2790,0
|
|
20240719,115200,88632715,2790,2790,2790,2790,0
|
|
20240719,115100,88632715,2790,2790,2790,2790,0
|
|
20240719,115000,88632715,2790,2790,2790,2790,0
|
|
20240719,114900,88632715,2790,2790,2790,2790,15
|
|
20240719,114800,88590865,2790,2790,2790,2790,0
|
|
20240719,114700,88590865,2790,2790,2790,2790,0
|
|
20240719,114600,88590865,2790,2790,2790,2790,301
|
|
20240719,114500,87751075,2790,2790,2790,2790,0
|
|
20240719,114400,87751075,2790,2790,2790,2790,0
|
|
20240719,114300,87751075,2790,2790,2790,2790,0
|
|
20240719,114200,87751075,2790,2790,2790,2790,0
|
|
20240719,114100,87751075,2790,2790,2790,2790,0
|
|
20240719,114000,87751075,2790,2790,2790,2790,0
|
|
20240719,113900,87751075,2790,2790,2790,2790,0
|
|
20240719,113800,87751075,2790,2790,2790,2790,0
|
|
20240719,113700,87751075,2790,2790,2790,2790,0
|
|
20240719,113600,87751075,2790,2790,2790,2790,0
|
|
20240719,113500,87751075,2790,2790,2790,2790,0
|
|
20240719,113400,87751075,2790,2790,2790,2790,0
|
|
20240719,113300,87751075,2790,2790,2790,2790,0
|
|
20240719,113200,87751075,2790,2790,2790,2790,0
|
|
20240719,113100,87751075,2790,2790,2790,2790,0
|
|
20240719,113000,87751075,2790,2790,2790,2790,0
|
|
20240719,112900,87751075,2790,2790,2790,2790,0
|
|
20240719,112800,87751075,2790,2800,2800,2790,1102
|
|
20240719,112700,84676480,2805,2800,2805,2785,3420
|
|
20240719,112600,75129770,2800,2805,2805,2800,143
|
|
20240719,112500,74729365,2815,2815,2815,2815,0
|
|
20240719,112400,74729365,2815,2815,2815,2815,0
|
|
20240719,112300,74729365,2815,2815,2815,2815,1
|
|
20240719,112200,74726550,2805,2805,2805,2805,0
|
|
20240719,112100,74726550,2805,2805,2805,2805,0
|
|
20240719,112000,74726550,2805,2805,2805,2805,0
|
|
20240719,111900,74726550,2805,2810,2810,2805,1936
|
|
20240719,111800,69293935,2810,2810,2810,2810,0
|
|
20240719,111700,69293935,2810,2810,2810,2810,0
|
|
20240719,111600,69293935,2810,2810,2810,2810,0
|
|
20240719,111500,69293935,2810,2810,2810,2810,0
|
|
20240719,111400,69293935,2810,2810,2810,2810,0
|
|
20240719,111300,69293935,2810,2810,2810,2810,20
|
|
20240719,111200,69237735,2810,2810,2810,2810,0
|
|
20240719,111100,69237735,2810,2810,2810,2810,0
|
|
20240719,111000,69237735,2810,2810,2810,2810,0
|
|
20240719,110900,69237735,2810,2810,2810,2810,0
|
|
20240719,110800,69237735,2810,2810,2810,2810,0
|
|
20240719,110700,69237735,2810,2810,2810,2810,0
|
|
20240719,110600,69237735,2810,2810,2810,2810,0
|
|
20240719,110500,69237735,2810,2810,2810,2810,3
|
|
20240719,110400,69229305,2810,2810,2810,2810,7
|
|
20240719,110300,69209635,2825,2825,2825,2825,0
|
|
20240719,110200,69209635,2825,2825,2825,2825,0
|
|
20240719,110100,69209635,2825,2825,2825,2825,0
|
|
20240719,110000,69209635,2825,2825,2825,2825,0
|
|
20240719,105900,69209635,2825,2825,2825,2825,0
|
|
20240719,105800,69209635,2825,2825,2825,2825,0
|
|
20240719,105700,69209635,2825,2825,2825,2825,0
|
|
20240719,105600,69209635,2825,2825,2825,2825,0
|
|
20240719,105500,69209635,2825,2825,2825,2825,0
|
|
20240719,105400,69209635,2825,2825,2825,2825,0
|
|
20240719,105300,69209635,2825,2825,2825,2825,0
|
|
20240719,105200,69209635,2825,2825,2825,2825,0
|
|
20240719,105100,69209635,2825,2825,2825,2825,0
|
|
20240719,105000,69209635,2825,2825,2825,2825,0
|
|
20240719,104900,69209635,2825,2825,2825,2825,0
|
|
20240719,104800,69209635,2825,2805,2825,2805,62
|
|
20240719,104700,69035705,2825,2825,2825,2825,0
|
|
20240719,104600,69035705,2825,2825,2825,2825,1
|
|
20240719,104500,69032880,2805,2815,2815,2805,500
|
|
20240719,104400,67630165,2835,2835,2835,2835,0
|
|
20240719,104300,67630165,2835,2835,2835,2835,0
|
|
20240719,104200,67630165,2835,2835,2835,2835,0
|
|
20240719,104100,67630165,2835,2835,2835,2835,1
|
|
20240719,104000,67627330,2815,2815,2815,2815,5
|
|
20240719,103900,67613255,2835,2815,2835,2815,49
|
|
20240719,103800,67475300,2835,2835,2835,2835,0
|
|
20240719,103700,67475300,2835,2835,2835,2835,0
|
|
20240719,103600,67475300,2835,2835,2835,2835,0
|
|
20240719,103500,67475300,2835,2835,2835,2835,0
|
|
20240719,103400,67475300,2835,2835,2835,2835,1
|
|
20240719,103300,67472465,2815,2825,2825,2815,54
|
|
20240719,103200,67320415,2840,2840,2840,2840,0
|
|
20240719,103100,67320415,2840,2840,2840,2840,0
|
|
20240719,103000,67320415,2840,2840,2840,2840,62
|
|
20240719,102900,67144335,2840,2840,2840,2840,1
|
|
20240719,102800,67141495,2825,2825,2825,2825,0
|
|
20240719,102700,67141495,2825,2825,2825,2825,200
|
|
20240719,102600,66576495,2830,2830,2830,2830,18
|
|
20240719,102500,66525555,2840,2840,2840,2840,0
|
|
20240719,102400,66525555,2840,2840,2840,2840,11
|
|
20240719,102300,66494315,2840,2825,2845,2825,331
|
|
20240719,102200,65556160,2825,2830,2830,2825,55
|
|
20240719,102100,65400550,2820,2820,2820,2820,9
|
|
20240719,102000,65375170,2820,2820,2820,2820,32
|
|
20240719,101900,65284930,2830,2830,2830,2830,0
|
|
20240719,101800,65284930,2830,2830,2830,2830,1
|
|
20240719,101700,65282100,2820,2820,2820,2820,2
|
|
20240719,101600,65276460,2820,2820,2820,2820,1
|
|
20240719,101500,65273640,2820,2820,2820,2820,6
|
|
20240719,101400,65256720,2820,2820,2820,2820,0
|
|
20240719,101300,65256720,2820,2820,2820,2820,385
|
|
20240719,101200,64171020,2820,2815,2820,2815,118
|
|
20240719,101100,63838600,2810,2810,2810,2810,172
|
|
20240719,101000,63355280,2810,2810,2810,2810,1
|
|
20240719,100900,63352470,2810,2810,2810,2810,0
|
|
20240719,100800,63352470,2810,2810,2810,2810,2
|
|
20240719,100700,63346850,2810,2810,2810,2810,1374
|
|
20240719,100600,59485910,2825,2825,2825,2825,1
|
|
20240719,100500,59483085,2810,2810,2810,2810,0
|
|
20240719,100400,59483085,2810,2825,2825,2810,21
|
|
20240719,100300,59424060,2810,2810,2825,2810,1003
|
|
20240719,100200,56605615,2810,2845,2845,2810,321
|
|
20240719,100100,55702970,2810,2820,2845,2810,1601
|
|
20240719,100000,51200625,2825,2850,2850,2825,172
|
|
20240719,095900,50714345,2850,2850,2850,2850,25
|
|
20240719,095800,50643095,2850,2850,2850,2850,1
|
|
20240719,095700,50640245,2850,2845,2850,2845,1869
|
|
20240719,095600,45317395,2840,2840,2840,2840,1787
|
|
20240719,095500,40242315,2840,2840,2840,2840,108
|
|
20240719,095400,39935595,2840,2840,2840,2840,166
|
|
20240719,095300,39464155,2830,2830,2830,2830,0
|
|
20240719,095200,39464155,2830,2830,2830,2830,0
|
|
20240719,095100,39464155,2830,2830,2830,2830,0
|
|
20240719,095000,39464155,2830,2830,2830,2830,0
|
|
20240719,094900,39464155,2830,2830,2830,2830,0
|
|
20240719,094800,39464155,2830,2835,2835,2830,394
|
|
20240719,094700,38349125,2845,2845,2845,2845,1
|
|
20240719,094600,38346280,2830,2830,2830,2830,0
|
|
20240719,094500,38346280,2830,2830,2830,2830,0
|
|
20240719,094400,38346280,2830,2830,2830,2830,0
|
|
20240719,094300,38346280,2830,2830,2830,2830,0
|
|
20240719,094200,38346280,2830,2850,2850,2830,2326
|
|
20240719,094100,31763640,2855,2855,2855,2855,0
|
|
20240719,094000,31763640,2855,2855,2855,2855,0
|
|
20240719,093900,31763640,2855,2855,2855,2855,3
|
|
20240719,093800,31755075,2855,2855,2855,2855,0
|
|
20240719,093700,31755075,2855,2855,2855,2855,1
|
|
20240719,093600,31752220,2830,2830,2830,2830,520
|
|
20240719,093500,30280620,2835,2835,2835,2835,2
|
|
20240719,093400,30274950,2835,2835,2835,2835,0
|
|
20240719,093300,30274950,2835,2835,2835,2835,501
|
|
20240719,093200,28854615,2855,2855,2855,2855,10
|
|
20240719,093100,28826065,2865,2865,2865,2865,0
|
|
20240719,093000,28826065,2865,2865,2865,2865,11
|
|
20240719,092900,28794550,2865,2865,2870,2865,125
|
|
20240719,092800,28436410,2860,2840,2860,2840,74
|
|
20240719,092700,28226150,2870,2825,2870,2825,2624
|
|
20240719,092600,20750340,2825,2810,2825,2810,1526
|
|
20240719,092500,16452510,2805,2805,2805,2805,907
|
|
20240719,092400,13908375,2805,2805,2805,2805,2
|
|
20240719,092300,13902765,2800,2805,2805,2800,1129
|
|
20240719,092200,10741555,2800,2800,2800,2800,0
|
|
20240719,092100,10741555,2800,2800,2800,2800,874
|
|
20240719,092000,8294355,2805,2805,2805,2805,0
|
|
20240719,091900,8294355,2805,2805,2805,2805,0
|
|
20240719,091800,8294355,2805,2805,2805,2805,0
|
|
20240719,091700,8294355,2805,2805,2805,2805,0
|
|
20240719,091600,8294355,2805,2805,2805,2805,19
|
|
20240719,091500,8241060,2805,2805,2805,2805,200
|
|
20240719,091400,7680060,2805,2805,2805,2805,0
|
|
20240719,091300,7680060,2805,2805,2805,2805,0
|
|
20240719,091200,7680060,2805,2805,2805,2805,0
|
|
20240719,091100,7680060,2805,2805,2805,2805,0
|
|
20240719,091000,7680060,2805,2805,2805,2805,0
|
|
20240719,090900,7680060,2805,2800,2805,2800,650
|
|
20240719,090800,5857065,2800,2800,2800,2800,10
|
|
20240719,090700,5829065,2800,2800,2800,2800,19
|
|
20240719,090600,5775865,2800,2790,2800,2790,51
|
|
20240719,090500,5633565,2785,2790,2790,2785,748
|
|
20240719,090400,3550005,2800,2800,2800,2800,1
|
|
20240719,090300,3547205,2800,2800,2800,2800,0
|
|
20240719,090200,3547205,2800,2800,2800,2800,1
|
|
20240719,090100,3544405,2790,2790,2790,2790,0
|
|
20240719,090000,3544405,2790,2800,2800,2790,1263
|