691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202800,313194020,2055,2055,2055,2055,1679
|
|
20240704,202700,313194020,2055,2055,2055,2055,0
|
|
20240704,202600,313194020,2055,2055,2055,2055,0
|
|
20240704,202500,313194020,2055,2055,2055,2055,0
|
|
20240704,202400,313194020,2055,2055,2055,2055,0
|
|
20240704,202300,313194020,2055,2055,2055,2055,0
|
|
20240704,202200,313194020,2055,2055,2055,2055,0
|
|
20240704,202100,313194020,2055,2055,2055,2055,0
|
|
20240704,202000,313194020,2055,2055,2055,2055,0
|
|
20240704,201900,313194020,2055,2055,2055,2055,0
|
|
20240704,201800,313194020,2055,2055,2055,2055,0
|
|
20240704,201700,313194020,2055,2055,2055,2055,0
|
|
20240704,201600,313194020,2055,2055,2055,2055,0
|
|
20240704,201500,313194020,2055,2055,2055,2055,0
|
|
20240704,201400,313194020,2055,2055,2055,2055,0
|
|
20240704,201300,313194020,2055,2055,2055,2055,0
|
|
20240704,201200,313194020,2055,2055,2055,2055,0
|
|
20240704,201100,313194020,2055,2055,2055,2055,0
|
|
20240704,201000,313194020,2055,2055,2055,2055,0
|
|
20240704,200900,313194020,2055,2055,2055,2055,0
|
|
20240704,200800,313194020,2055,2055,2055,2055,0
|
|
20240704,200700,313194020,2055,2055,2055,2055,0
|
|
20240704,200600,313194020,2055,2055,2055,2055,0
|
|
20240704,200500,313194020,2055,2055,2055,2055,0
|
|
20240704,200400,313194020,2055,2055,2055,2055,0
|
|
20240704,200300,313194020,2055,2055,2055,2055,0
|
|
20240704,200200,313194020,2055,2055,2055,2055,0
|
|
20240704,200100,313194020,2055,2055,2055,2055,0
|
|
20240704,200000,313194020,2055,2055,2055,2055,0
|
|
20240704,195900,313194020,2055,2055,2055,2055,0
|
|
20240704,195800,313194020,2055,2055,2055,2055,1679
|
|
20240704,195700,313194020,2055,2055,2055,2055,0
|
|
20240704,195600,313194020,2055,2055,2055,2055,0
|
|
20240704,195500,313194020,2055,2055,2055,2055,0
|
|
20240704,195400,313194020,2055,2055,2055,2055,0
|
|
20240704,195300,313194020,2055,2055,2055,2055,0
|
|
20240704,195200,313194020,2055,2055,2055,2055,0
|
|
20240704,195100,313194020,2055,2055,2055,2055,0
|
|
20240704,195000,313194020,2055,2055,2055,2055,0
|
|
20240704,194900,313194020,2055,2055,2055,2055,0
|
|
20240704,194800,313194020,2055,2055,2055,2055,0
|
|
20240704,194700,313194020,2055,2055,2055,2055,0
|
|
20240704,194600,313194020,2055,2055,2055,2055,0
|
|
20240704,194500,313194020,2055,2055,2055,2055,0
|
|
20240704,194400,313194020,2055,2055,2055,2055,0
|
|
20240704,194300,313194020,2055,2055,2055,2055,0
|
|
20240704,194200,313194020,2055,2055,2055,2055,0
|
|
20240704,194100,313194020,2055,2055,2055,2055,0
|
|
20240704,194000,313194020,2055,2055,2055,2055,0
|
|
20240704,193900,313194020,2055,2055,2055,2055,0
|
|
20240704,193800,313194020,2055,2055,2055,2055,0
|
|
20240704,193700,313194020,2055,2055,2055,2055,0
|
|
20240704,193600,313194020,2055,2055,2055,2055,0
|
|
20240704,193500,313194020,2055,2055,2055,2055,0
|
|
20240704,193400,313194020,2055,2055,2055,2055,0
|
|
20240704,193300,313194020,2055,2055,2055,2055,0
|
|
20240704,193200,313194020,2055,2055,2055,2055,0
|
|
20240704,193100,313194020,2055,2055,2055,2055,0
|
|
20240704,193000,313194020,2055,2055,2055,2055,0
|
|
20240704,192900,313194020,2055,2055,2055,2055,0
|
|
20240704,192800,313194020,2055,2055,2055,2055,1679
|
|
20240704,192700,313194020,2055,2055,2055,2055,0
|
|
20240704,192600,313194020,2055,2055,2055,2055,0
|
|
20240704,192500,313194020,2055,2055,2055,2055,0
|
|
20240704,192400,313194020,2055,2055,2055,2055,0
|
|
20240704,192300,313194020,2055,2055,2055,2055,0
|
|
20240704,192200,313194020,2055,2055,2055,2055,0
|
|
20240704,192100,313194020,2055,2055,2055,2055,0
|
|
20240704,192000,313194020,2055,2055,2055,2055,0
|
|
20240704,191900,313194020,2055,2055,2055,2055,0
|
|
20240704,191800,313194020,2055,2055,2055,2055,0
|
|
20240704,191700,313194020,2055,2055,2055,2055,0
|
|
20240704,191600,313194020,2055,2055,2055,2055,0
|
|
20240704,191500,313194020,2055,2055,2055,2055,0
|
|
20240704,191400,313194020,2055,2055,2055,2055,0
|
|
20240704,191300,313194020,2055,2055,2055,2055,0
|
|
20240704,191200,313194020,2055,2055,2055,2055,0
|
|
20240704,191100,313194020,2055,2055,2055,2055,0
|
|
20240704,191000,313194020,2055,2055,2055,2055,0
|
|
20240704,190900,313194020,2055,2055,2055,2055,0
|
|
20240704,190800,313194020,2055,2055,2055,2055,0
|
|
20240704,190700,313194020,2055,2055,2055,2055,0
|
|
20240704,190600,313194020,2055,2055,2055,2055,0
|
|
20240704,190500,313194020,2055,2055,2055,2055,0
|
|
20240704,190400,313194020,2055,2055,2055,2055,0
|
|
20240704,190300,313194020,2055,2055,2055,2055,0
|
|
20240704,190200,313194020,2055,2055,2055,2055,0
|
|
20240704,190100,313194020,2055,2055,2055,2055,0
|
|
20240704,190000,313194020,2055,2055,2055,2055,0
|
|
20240704,185900,313194020,2055,2055,2055,2055,0
|
|
20240704,185800,313194020,2055,2055,2055,2055,1679
|
|
20240704,185700,313194020,2055,2055,2055,2055,0
|
|
20240704,185600,313194020,2055,2055,2055,2055,0
|
|
20240704,185500,313194020,2055,2055,2055,2055,0
|
|
20240704,185400,313194020,2055,2055,2055,2055,0
|
|
20240704,185300,313194020,2055,2055,2055,2055,0
|
|
20240704,185200,313194020,2055,2055,2055,2055,0
|
|
20240704,185100,313194020,2055,2055,2055,2055,0
|
|
20240704,185000,313194020,2055,2055,2055,2055,0
|
|
20240704,184900,313194020,2055,2055,2055,2055,0
|
|
20240704,184800,313194020,2055,2055,2055,2055,0
|
|
20240704,184700,313194020,2055,2055,2055,2055,0
|
|
20240704,184600,313194020,2055,2055,2055,2055,0
|
|
20240704,184500,313194020,2055,2055,2055,2055,0
|
|
20240704,184400,313194020,2055,2055,2055,2055,0
|
|
20240704,184300,313194020,2055,2055,2055,2055,0
|
|
20240704,184200,313194020,2055,2055,2055,2055,0
|
|
20240704,184100,313194020,2055,2055,2055,2055,0
|
|
20240704,184000,313194020,2055,2055,2055,2055,0
|
|
20240704,183900,313194020,2055,2055,2055,2055,0
|
|
20240704,183800,313194020,2055,2055,2055,2055,0
|
|
20240704,183700,313194020,2055,2055,2055,2055,0
|
|
20240704,183600,313194020,2055,2055,2055,2055,0
|
|
20240704,183500,313194020,2055,2055,2055,2055,0
|
|
20240704,183400,313194020,2055,2055,2055,2055,0
|
|
20240704,183300,313194020,2055,2055,2055,2055,0
|
|
20240704,183200,313194020,2055,2055,2055,2055,0
|
|
20240704,183100,313194020,2055,2055,2055,2055,0
|
|
20240704,183000,313194020,2055,2055,2055,2055,0
|
|
20240704,182900,313194020,2055,2055,2055,2055,0
|
|
20240704,182800,313194020,2055,2055,2055,2055,1679
|
|
20240704,182700,313194020,2055,2055,2055,2055,0
|
|
20240704,182600,313194020,2055,2055,2055,2055,0
|
|
20240704,182500,313194020,2055,2055,2055,2055,0
|
|
20240704,182400,313194020,2055,2055,2055,2055,0
|
|
20240704,182300,313194020,2055,2055,2055,2055,0
|
|
20240704,182200,313194020,2055,2055,2055,2055,0
|
|
20240704,182100,313194020,2055,2055,2055,2055,0
|
|
20240704,182000,313194020,2055,2055,2055,2055,0
|
|
20240704,181900,313194020,2055,2055,2055,2055,0
|
|
20240704,181800,313194020,2055,2055,2055,2055,0
|
|
20240704,181700,313194020,2055,2055,2055,2055,0
|
|
20240704,181600,313194020,2055,2055,2055,2055,0
|
|
20240704,181500,313194020,2055,2055,2055,2055,0
|
|
20240704,181400,313194020,2055,2055,2055,2055,0
|
|
20240704,181300,313194020,2055,2055,2055,2055,0
|
|
20240704,181200,313194020,2055,2055,2055,2055,0
|
|
20240704,181100,313194020,2055,2055,2055,2055,0
|
|
20240704,181000,313194020,2055,2055,2055,2055,0
|
|
20240704,180900,313194020,2055,2055,2055,2055,0
|
|
20240704,180800,313194020,2055,2055,2055,2055,0
|
|
20240704,180700,313194020,2055,2055,2055,2055,0
|
|
20240704,180600,313194020,2055,2055,2055,2055,0
|
|
20240704,180500,313194020,2055,2055,2055,2055,0
|
|
20240704,180400,313194020,2055,2055,2055,2055,0
|
|
20240704,180300,313194020,2055,2055,2055,2055,0
|
|
20240704,180200,313194020,2055,2055,2055,2055,0
|
|
20240704,180100,313194020,2055,2055,2055,2055,0
|
|
20240704,180000,313194020,2055,2055,2055,2055,0
|
|
20240704,175900,313194020,2055,2055,2055,2055,0
|
|
20240704,175800,313194020,2055,2055,2055,2055,1679
|
|
20240704,175700,313194020,2055,2055,2055,2055,0
|
|
20240704,175600,313194020,2055,2055,2055,2055,0
|
|
20240704,175500,313194020,2055,2055,2055,2055,0
|
|
20240704,175400,313194020,2055,2055,2055,2055,0
|
|
20240704,175300,313194020,2055,2055,2055,2055,0
|
|
20240704,175200,313194020,2055,2055,2055,2055,0
|
|
20240704,175100,313194020,2055,2055,2055,2055,0
|
|
20240704,175000,313194020,2055,2055,2055,2055,0
|
|
20240704,174900,313194020,2055,2055,2055,2055,0
|
|
20240704,174800,313194020,2055,2055,2055,2055,0
|
|
20240704,174700,313194020,2055,2055,2055,2055,0
|
|
20240704,174600,313194020,2055,2055,2055,2055,0
|
|
20240704,174500,313194020,2055,2055,2055,2055,0
|
|
20240704,174400,313194020,2055,2055,2055,2055,0
|
|
20240704,174300,313194020,2055,2055,2055,2055,0
|
|
20240704,174200,313194020,2055,2055,2055,2055,0
|
|
20240704,174100,313194020,2055,2055,2055,2055,0
|
|
20240704,174000,313194020,2055,2055,2055,2055,0
|
|
20240704,173900,313194020,2055,2055,2055,2055,0
|
|
20240704,173800,313194020,2055,2055,2055,2055,0
|
|
20240704,173700,313194020,2055,2055,2055,2055,0
|
|
20240704,173600,313194020,2055,2055,2055,2055,0
|
|
20240704,173500,313194020,2055,2055,2055,2055,0
|
|
20240704,173400,313194020,2055,2055,2055,2055,0
|
|
20240704,173300,313194020,2055,2055,2055,2055,0
|
|
20240704,173200,313194020,2055,2055,2055,2055,0
|
|
20240704,173100,313194020,2055,2055,2055,2055,0
|
|
20240704,173000,313194020,2055,2055,2055,2055,0
|
|
20240704,172900,313194020,2055,2055,2055,2055,0
|
|
20240704,172800,313194020,2055,2055,2055,2055,1679
|
|
20240704,172700,313194020,2055,2055,2055,2055,0
|
|
20240704,172600,313194020,2055,2055,2055,2055,0
|
|
20240704,172500,313194020,2055,2055,2055,2055,0
|
|
20240704,172400,313194020,2055,2055,2055,2055,0
|
|
20240704,172300,313194020,2055,2055,2055,2055,0
|
|
20240704,172200,313194020,2055,2055,2055,2055,0
|
|
20240704,172100,313194020,2055,2055,2055,2055,0
|
|
20240704,172000,313194020,2055,2055,2055,2055,0
|
|
20240704,171900,313194020,2055,2055,2055,2055,0
|
|
20240704,171800,313194020,2055,2055,2055,2055,0
|
|
20240704,171700,313194020,2055,2055,2055,2055,0
|
|
20240704,171600,313194020,2055,2055,2055,2055,0
|
|
20240704,171500,313194020,2055,2055,2055,2055,0
|
|
20240704,171400,313194020,2055,2055,2055,2055,0
|
|
20240704,171300,313194020,2055,2055,2055,2055,0
|
|
20240704,171200,313194020,2055,2055,2055,2055,0
|
|
20240704,171100,313194020,2055,2055,2055,2055,0
|
|
20240704,171000,313194020,2055,2055,2055,2055,0
|
|
20240704,170900,313194020,2055,2055,2055,2055,0
|
|
20240704,170800,313194020,2055,2055,2055,2055,0
|
|
20240704,170700,313194020,2055,2055,2055,2055,0
|
|
20240704,170600,313194020,2055,2055,2055,2055,0
|
|
20240704,170500,313194020,2055,2055,2055,2055,0
|
|
20240704,170400,313194020,2055,2055,2055,2055,0
|
|
20240704,170300,313194020,2055,2055,2055,2055,0
|
|
20240704,170200,313194020,2055,2055,2055,2055,0
|
|
20240704,170100,313194020,2055,2055,2055,2055,0
|
|
20240704,170000,313194020,2055,2055,2055,2055,0
|
|
20240704,165900,313194020,2055,2055,2055,2055,0
|
|
20240704,165800,313194020,2055,2055,2055,2055,1679
|
|
20240704,165700,313194020,2055,2055,2055,2055,0
|
|
20240704,165600,313194020,2055,2055,2055,2055,0
|
|
20240704,165500,313194020,2055,2055,2055,2055,0
|
|
20240704,165400,313194020,2055,2055,2055,2055,0
|
|
20240704,165300,313194020,2055,2055,2055,2055,0
|
|
20240704,165200,313194020,2055,2055,2055,2055,0
|
|
20240704,165100,313194020,2055,2055,2055,2055,0
|
|
20240704,165000,313194020,2055,2055,2055,2055,0
|
|
20240704,164900,313194020,2055,2055,2055,2055,0
|
|
20240704,164800,313194020,2055,2055,2055,2055,0
|
|
20240704,164700,313194020,2055,2055,2055,2055,0
|
|
20240704,164600,313194020,2055,2055,2055,2055,0
|
|
20240704,164500,313194020,2055,2055,2055,2055,0
|
|
20240704,164400,313194020,2055,2055,2055,2055,0
|
|
20240704,164300,313194020,2055,2055,2055,2055,0
|
|
20240704,164200,313194020,2055,2055,2055,2055,0
|
|
20240704,164100,313194020,2055,2055,2055,2055,0
|
|
20240704,164000,313194020,2055,2055,2055,2055,0
|
|
20240704,163900,313194020,2055,2055,2055,2055,0
|
|
20240704,163800,313194020,2055,2055,2055,2055,0
|
|
20240704,163700,313194020,2055,2055,2055,2055,0
|
|
20240704,163600,313194020,2055,2055,2055,2055,0
|
|
20240704,163500,313194020,2055,2055,2055,2055,0
|
|
20240704,163400,313194020,2055,2055,2055,2055,0
|
|
20240704,163300,313194020,2055,2055,2055,2055,0
|
|
20240704,163200,313194020,2055,2055,2055,2055,0
|
|
20240704,163100,313194020,2055,2055,2055,2055,0
|
|
20240704,163000,313194020,2055,2055,2055,2055,0
|
|
20240704,162900,313194020,2055,2055,2055,2055,0
|
|
20240704,162800,313194020,2055,2055,2055,2055,1679
|
|
20240704,162700,313194020,2055,2055,2055,2055,0
|
|
20240704,162600,313194020,2055,2055,2055,2055,0
|
|
20240704,162500,313194020,2055,2055,2055,2055,0
|
|
20240704,162400,313194020,2055,2055,2055,2055,0
|
|
20240704,162300,313194020,2055,2055,2055,2055,0
|
|
20240704,162200,313194020,2055,2055,2055,2055,0
|
|
20240704,162100,313194020,2055,2055,2055,2055,0
|
|
20240704,162000,313194020,2055,2055,2055,2055,0
|
|
20240704,161900,313194020,2055,2055,2055,2055,0
|
|
20240704,161800,313194020,2055,2055,2055,2055,0
|
|
20240704,161700,313194020,2055,2055,2055,2055,0
|
|
20240704,161600,313194020,2055,2055,2055,2055,0
|
|
20240704,161500,313194020,2055,2055,2055,2055,0
|
|
20240704,161400,313194020,2055,2055,2055,2055,0
|
|
20240704,161300,313194020,2055,2055,2055,2055,0
|
|
20240704,161200,313194020,2055,2055,2055,2055,0
|
|
20240704,161100,313194020,2055,2055,2055,2055,0
|
|
20240704,161000,313194020,2055,2055,2055,2055,0
|
|
20240704,160900,313194020,2055,2055,2055,2055,0
|
|
20240704,160800,313194020,2055,2055,2055,2055,0
|
|
20240704,160700,313194020,2055,2055,2055,2055,0
|
|
20240704,160600,313194020,2055,2055,2055,2055,0
|
|
20240704,160500,313194020,2055,2055,2055,2055,0
|
|
20240704,160400,313194020,2055,2055,2055,2055,0
|
|
20240704,160300,313194020,2055,2055,2055,2055,0
|
|
20240704,160200,313194020,2055,2055,2055,2055,0
|
|
20240704,160100,313194020,2055,2055,2055,2055,0
|
|
20240704,160000,313194020,2055,2055,2055,2055,0
|
|
20240704,155900,313194020,2055,2055,2055,2055,0
|
|
20240704,155800,313194020,2055,2055,2055,2055,1679
|
|
20240704,155700,313194020,2055,2055,2055,2055,0
|
|
20240704,155600,313194020,2055,2055,2055,2055,0
|
|
20240704,155500,313194020,2055,2055,2055,2055,0
|
|
20240704,155400,313194020,2055,2055,2055,2055,0
|
|
20240704,155300,313194020,2055,2055,2055,2055,0
|
|
20240704,155200,313194020,2055,2055,2055,2055,0
|
|
20240704,155100,313194020,2055,2055,2055,2055,0
|
|
20240704,155000,313194020,2055,2055,2055,2055,0
|
|
20240704,154900,313194020,2055,2055,2055,2055,0
|
|
20240704,154800,313194020,2055,2055,2055,2055,0
|
|
20240704,154700,313194020,2055,2055,2055,2055,0
|
|
20240704,154600,313194020,2055,2055,2055,2055,0
|
|
20240704,154500,313194020,2055,2055,2055,2055,0
|
|
20240704,154400,313194020,2055,2055,2055,2055,0
|
|
20240704,154300,313194020,2055,2055,2055,2055,0
|
|
20240704,154200,313194020,2055,2055,2055,2055,0
|
|
20240704,154100,313194020,2055,2055,2055,2055,0
|
|
20240704,154000,313194020,2055,2055,2055,2055,0
|
|
20240704,153900,313194020,2055,2055,2055,2055,0
|
|
20240704,153800,313194020,2055,2055,2055,2055,0
|
|
20240704,153700,313194020,2055,2055,2055,2055,0
|
|
20240704,153600,313194020,2055,2055,2055,2055,0
|
|
20240704,153500,313194020,2055,2055,2055,2055,0
|
|
20240704,153400,313194020,2055,2055,2055,2055,0
|
|
20240704,153300,313194020,2055,2055,2055,2055,0
|
|
20240704,153200,313194020,2055,2055,2055,2055,0
|
|
20240704,153100,313194020,2055,2055,2055,2055,0
|
|
20240704,153000,313194020,2055,2055,2055,2055,1679
|
|
20240704,152900,309743675,2065,2065,2065,2065,0
|
|
20240704,152800,309743675,2065,2065,2065,2065,0
|
|
20240704,152700,309743675,2065,2065,2065,2065,0
|
|
20240704,152600,309743675,2065,2065,2065,2065,0
|
|
20240704,152500,309743675,2065,2065,2065,2065,0
|
|
20240704,152400,309743675,2065,2065,2065,2065,0
|
|
20240704,152300,309743675,2065,2065,2065,2065,0
|
|
20240704,152200,309743675,2065,2065,2065,2065,0
|
|
20240704,152100,309743675,2065,2065,2065,2065,0
|
|
20240704,152000,309743675,2065,2065,2065,2065,0
|
|
20240704,151900,309743675,2065,2065,2065,2065,85
|
|
20240704,151800,309568150,2065,2065,2065,2065,0
|
|
20240704,151700,309568150,2065,2065,2065,2065,0
|
|
20240704,151600,309568150,2065,2065,2065,2065,0
|
|
20240704,151500,309568150,2065,2065,2065,2065,27
|
|
20240704,151400,309512395,2065,2065,2065,2065,55
|
|
20240704,151300,309398820,2065,2065,2065,2065,0
|
|
20240704,151200,309398820,2065,2065,2065,2065,1
|
|
20240704,151100,309396755,2065,2065,2065,2065,10
|
|
20240704,151000,309376105,2060,2060,2060,2060,0
|
|
20240704,150900,309376105,2060,2060,2060,2060,0
|
|
20240704,150800,309376105,2060,2060,2065,2055,588
|
|
20240704,150700,308164965,2060,2060,2060,2060,1200
|
|
20240704,150600,305692965,2065,2065,2065,2065,0
|
|
20240704,150500,305692965,2065,2065,2065,2065,66
|
|
20240704,150400,305556675,2065,2065,2065,2065,1349
|
|
20240704,150300,302770990,2065,2065,2065,2065,49
|
|
20240704,150200,302669805,2065,2060,2065,2060,305
|
|
20240704,150100,302041500,2065,2065,2065,2065,410
|
|
20240704,150000,301194850,2065,2065,2065,2065,0
|
|
20240704,145900,301194850,2065,2065,2065,2065,0
|
|
20240704,145800,301194850,2065,2065,2065,2065,0
|
|
20240704,145700,301194850,2065,2055,2065,2055,2
|
|
20240704,145600,301190730,2055,2060,2060,2055,600
|
|
20240704,145500,299957370,2065,2065,2065,2065,7
|
|
20240704,145400,299942915,2065,2065,2065,2065,11
|
|
20240704,145300,299920200,2065,2065,2065,2065,35
|
|
20240704,145200,299847925,2065,2065,2065,2065,0
|
|
20240704,145100,299847925,2065,2065,2065,2065,0
|
|
20240704,145000,299847925,2065,2065,2065,2065,16
|
|
20240704,144900,299814885,2070,2070,2070,2070,6
|
|
20240704,144800,299802465,2070,2070,2070,2070,28
|
|
20240704,144700,299744505,2065,2065,2065,2065,8
|
|
20240704,144600,299727985,2070,2070,2070,2070,100
|
|
20240704,144500,299520985,2065,2065,2065,2065,7
|
|
20240704,144400,299506530,2070,2070,2070,2070,0
|
|
20240704,144300,299506530,2070,2070,2070,2070,0
|
|
20240704,144200,299506530,2070,2065,2070,2065,20
|
|
20240704,144100,299465205,2070,2065,2070,2065,100
|
|
20240704,144000,299258380,2060,2060,2060,2060,12
|
|
20240704,143900,299233660,2055,2055,2055,2055,0
|
|
20240704,143800,299233660,2055,2055,2055,2055,0
|
|
20240704,143700,299233660,2055,2045,2055,2045,932
|
|
20240704,143600,297324435,2050,2050,2050,2050,0
|
|
20240704,143500,297324435,2050,2065,2065,2035,11877
|
|
20240704,143400,273077010,2065,2065,2065,2065,29
|
|
20240704,143300,273017125,2065,2065,2065,2065,0
|
|
20240704,143200,273017125,2065,2065,2065,2065,0
|
|
20240704,143100,273017125,2065,2065,2065,2065,200
|
|
20240704,143000,272604125,2070,2070,2070,2070,0
|
|
20240704,142900,272604125,2070,2070,2070,2070,5
|
|
20240704,142800,272593775,2070,2070,2070,2070,0
|
|
20240704,142700,272593775,2070,2070,2070,2070,20
|
|
20240704,142600,272552375,2070,2070,2070,2070,0
|
|
20240704,142500,272552375,2070,2070,2070,2070,1
|
|
20240704,142400,272550305,2070,2070,2070,2070,1
|
|
20240704,142300,272548235,2065,2065,2065,2065,0
|
|
20240704,142200,272548235,2065,2065,2065,2065,64
|
|
20240704,142100,272416075,2065,2065,2065,2065,0
|
|
20240704,142000,272416075,2065,2065,2065,2065,515
|
|
20240704,141900,271352600,2065,2065,2065,2065,484
|
|
20240704,141800,270353140,2065,2065,2065,2065,0
|
|
20240704,141700,270353140,2065,2060,2065,2060,2784
|
|
20240704,141600,264605475,2060,2060,2060,2060,2000
|
|
20240704,141500,260485475,2060,2060,2060,2060,630
|
|
20240704,141400,259187675,2055,2055,2055,2055,2703
|
|
20240704,141300,253633010,2060,2060,2060,2060,50
|
|
20240704,141200,253530010,2060,2060,2060,2060,0
|
|
20240704,141100,253530010,2060,2060,2060,2060,0
|
|
20240704,141000,253530010,2060,2060,2060,2060,825
|
|
20240704,140900,251830510,2065,2065,2065,2065,0
|
|
20240704,140800,251830510,2065,2065,2065,2065,0
|
|
20240704,140700,251830510,2065,2065,2065,2065,0
|
|
20240704,140600,251830510,2065,2065,2065,2065,275
|
|
20240704,140500,251262635,2070,2070,2070,2070,0
|
|
20240704,140400,251262635,2070,2070,2070,2070,1200
|
|
20240704,140300,248778635,2065,2065,2065,2065,0
|
|
20240704,140200,248778635,2065,2065,2065,2065,0
|
|
20240704,140100,248778635,2065,2065,2065,2065,0
|
|
20240704,140000,248778635,2065,2065,2065,2065,705
|
|
20240704,135900,247322810,2065,2065,2065,2065,0
|
|
20240704,135800,247322810,2065,2065,2065,2065,295
|
|
20240704,135700,246713635,2070,2065,2070,2065,563
|
|
20240704,135600,245551015,2065,2065,2065,2065,9
|
|
20240704,135500,245532430,2060,2060,2060,2060,12
|
|
20240704,135400,245507710,2065,2065,2065,2065,700
|
|
20240704,135300,244062210,2050,2050,2050,2050,60
|
|
20240704,135200,243939210,2050,2055,2055,2050,860
|
|
20240704,135100,242172210,2055,2055,2055,2055,1
|
|
20240704,135000,242170155,2050,2050,2050,2050,400
|
|
20240704,134900,241350155,2045,2045,2045,2045,0
|
|
20240704,134800,241350155,2045,2045,2045,2045,1000
|
|
20240704,134700,239305155,2045,2055,2055,2045,833
|
|
20240704,134600,237595605,2060,2060,2060,2060,0
|
|
20240704,134500,237595605,2060,2060,2060,2060,1
|
|
20240704,134400,237593545,2060,2060,2060,2060,338
|
|
20240704,134300,236897265,2060,2060,2060,2060,852
|
|
20240704,134200,235142145,2060,2060,2060,2060,0
|
|
20240704,134100,235142145,2060,2060,2060,2060,600
|
|
20240704,134000,233906145,2045,2045,2045,2045,0
|
|
20240704,133900,233906145,2045,2055,2060,2040,7606
|
|
20240704,133800,218340570,2050,2060,2065,2050,2893
|
|
20240704,133700,212401670,2060,2060,2060,2060,0
|
|
20240704,133600,212401670,2060,2060,2060,2060,0
|
|
20240704,133500,212401670,2060,2060,2060,2060,0
|
|
20240704,133400,212401670,2060,2065,2065,2060,1503
|
|
20240704,133300,209305340,2065,2065,2065,2060,320
|
|
20240704,133200,208646040,2065,2065,2065,2065,1
|
|
20240704,133100,208643975,2065,2065,2065,2065,0
|
|
20240704,133000,208643975,2065,2065,2065,2065,0
|
|
20240704,132900,208643975,2065,2065,2065,2065,0
|
|
20240704,132800,208643975,2065,2065,2065,2065,26
|
|
20240704,132700,208590285,2065,2065,2065,2065,950
|
|
20240704,132600,206628535,2065,2065,2065,2065,50
|
|
20240704,132500,206525285,2070,2070,2070,2070,304
|
|
20240704,132400,205896005,2070,2070,2070,2070,0
|
|
20240704,132300,205896005,2070,2070,2070,2070,0
|
|
20240704,132200,205896005,2070,2070,2070,2070,0
|
|
20240704,132100,205896005,2070,2070,2070,2070,1
|
|
20240704,132000,205893935,2065,2065,2065,2065,1
|
|
20240704,131900,205891870,2065,2065,2070,2065,1300
|
|
20240704,131800,203202370,2055,2070,2070,2055,7000
|
|
20240704,131700,188790985,2070,2070,2070,2070,0
|
|
20240704,131600,188790985,2070,2070,2070,2070,0
|
|
20240704,131500,188790985,2070,2070,2070,2070,0
|
|
20240704,131400,188790985,2070,2075,2075,2070,1033
|
|
20240704,131300,186652625,2075,2070,2075,2070,2
|
|
20240704,131200,186648480,2075,2075,2075,2075,1
|
|
20240704,131100,186646405,2075,2075,2075,2075,15
|
|
20240704,131000,186615280,2080,2080,2080,2080,1100
|
|
20240704,130900,184327280,2075,2075,2075,2075,276
|
|
20240704,130800,183754580,2075,2075,2075,2075,1000
|
|
20240704,130700,181679580,2080,2080,2080,2080,0
|
|
20240704,130600,181679580,2080,2090,2090,2080,27
|
|
20240704,130500,181623380,2090,2085,2090,2070,138
|
|
20240704,130400,181337415,2070,2085,2085,2070,4000
|
|
20240704,130300,173032050,2085,2085,2085,2085,108
|
|
20240704,130200,172806870,2075,2075,2075,2075,0
|
|
20240704,130100,172806870,2075,2075,2075,2075,0
|
|
20240704,130000,172806870,2075,2075,2075,2075,0
|
|
20240704,125900,172806870,2075,2075,2075,2075,0
|
|
20240704,125800,172806870,2075,2075,2075,2075,0
|
|
20240704,125700,172806870,2075,2075,2075,2075,0
|
|
20240704,125600,172806870,2075,2075,2075,2075,0
|
|
20240704,125500,172806870,2075,2075,2075,2075,0
|
|
20240704,125400,172806870,2075,2085,2085,2070,4002
|
|
20240704,125300,164516005,2090,2090,2090,2090,0
|
|
20240704,125200,164516005,2090,2090,2090,2090,60
|
|
20240704,125100,164390605,2085,2085,2085,2085,0
|
|
20240704,125000,164390605,2085,2085,2085,2085,0
|
|
20240704,124900,164390605,2085,2085,2085,2085,0
|
|
20240704,124800,164390605,2085,2085,2085,2085,0
|
|
20240704,124700,164390605,2085,2085,2085,2085,0
|
|
20240704,124600,164390605,2085,2085,2085,2085,0
|
|
20240704,124500,164390605,2085,2085,2085,2085,228
|
|
20240704,124400,163915225,2080,2080,2080,2080,843
|
|
20240704,124300,162161785,2080,2080,2080,2080,1670
|
|
20240704,124200,158688185,2080,2080,2080,2080,0
|
|
20240704,124100,158688185,2080,2080,2080,2080,0
|
|
20240704,124000,158688185,2080,2080,2080,2080,0
|
|
20240704,123900,158688185,2080,2080,2080,2080,0
|
|
20240704,123800,158688185,2080,2080,2080,2080,0
|
|
20240704,123700,158688185,2080,2080,2080,2080,0
|
|
20240704,123600,158688185,2080,2080,2080,2080,0
|
|
20240704,123500,158688185,2080,2080,2080,2080,0
|
|
20240704,123400,158688185,2080,2085,2085,2080,602
|
|
20240704,123300,157433025,2085,2085,2085,2085,0
|
|
20240704,123200,157433025,2085,2085,2085,2085,0
|
|
20240704,123100,157433025,2085,2085,2085,2085,29
|
|
20240704,123000,157372560,2085,2085,2085,2080,3
|
|
20240704,122900,157366310,2085,2085,2085,2085,1978
|
|
20240704,122800,153242180,2085,2085,2085,2085,0
|
|
20240704,122700,153242180,2085,2085,2085,2085,492
|
|
20240704,122600,152216360,2080,2080,2080,2080,0
|
|
20240704,122500,152216360,2080,2080,2080,2080,10
|
|
20240704,122400,152195560,2085,2085,2085,2085,0
|
|
20240704,122300,152195560,2085,2085,2085,2085,0
|
|
20240704,122200,152195560,2085,2085,2085,2085,0
|
|
20240704,122100,152195560,2085,2085,2085,2085,0
|
|
20240704,122000,152195560,2085,2085,2085,2085,0
|
|
20240704,121900,152195560,2085,2085,2085,2085,0
|
|
20240704,121800,152195560,2085,2085,2085,2085,0
|
|
20240704,121700,152195560,2085,2085,2085,2085,0
|
|
20240704,121600,152195560,2085,2085,2085,2085,4
|
|
20240704,121500,152187220,2085,2085,2085,2085,5
|
|
20240704,121400,152176795,2085,2085,2085,2085,0
|
|
20240704,121300,152176795,2085,2085,2085,2085,0
|
|
20240704,121200,152176795,2085,2085,2085,2085,0
|
|
20240704,121100,152176795,2085,2085,2085,2085,3
|
|
20240704,121000,152170540,2085,2080,2085,2080,542
|
|
20240704,120900,151040680,2080,2080,2080,2080,5
|
|
20240704,120800,151030280,2080,2080,2080,2080,10
|
|
20240704,120700,151009480,2080,2080,2080,2080,0
|
|
20240704,120600,151009480,2080,2080,2080,2080,0
|
|
20240704,120500,151009480,2080,2080,2080,2080,0
|
|
20240704,120400,151009480,2080,2080,2080,2080,0
|
|
20240704,120300,151009480,2080,2080,2080,2070,248
|
|
20240704,120200,150495880,2070,2070,2070,2070,0
|
|
20240704,120100,150495880,2070,2080,2080,2070,155
|
|
20240704,120000,150174980,2080,2080,2080,2080,0
|
|
20240704,115900,150174980,2080,2080,2080,2080,0
|
|
20240704,115800,150174980,2080,2080,2080,2080,0
|
|
20240704,115700,150174980,2080,2080,2080,2080,3
|
|
20240704,115600,150168740,2070,2075,2075,2070,399
|
|
20240704,115500,149341600,2085,2085,2085,2085,3
|
|
20240704,115400,149335345,2085,2085,2085,2085,0
|
|
20240704,115300,149335345,2085,2085,2085,2085,0
|
|
20240704,115200,149335345,2085,2085,2085,2085,0
|
|
20240704,115100,149335345,2085,2070,2085,2070,2
|
|
20240704,115000,149331190,2070,2075,2075,2070,3368
|
|
20240704,114900,142358645,2085,2085,2085,2085,0
|
|
20240704,114800,142358645,2085,2080,2085,2080,4
|
|
20240704,114700,142350310,2075,2085,2085,2070,7000
|
|
20240704,114600,127807710,2085,2085,2085,2085,0
|
|
20240704,114500,127807710,2085,2085,2085,2085,1
|
|
20240704,114400,127805625,2090,2090,2090,2090,0
|
|
20240704,114300,127805625,2090,2090,2090,2090,0
|
|
20240704,114200,127805625,2090,2090,2090,2090,0
|
|
20240704,114100,127805625,2090,2090,2090,2090,550
|
|
20240704,114000,126656125,2090,2090,2090,2090,13
|
|
20240704,113900,126628955,2095,2095,2095,2095,0
|
|
20240704,113800,126628955,2095,2095,2095,2095,0
|
|
20240704,113700,126628955,2095,2095,2095,2095,800
|
|
20240704,113600,124952955,2095,2095,2095,2095,1
|
|
20240704,113500,124950860,2085,2085,2085,2085,0
|
|
20240704,113400,124950860,2085,2085,2085,2085,0
|
|
20240704,113300,124950860,2085,2085,2085,2085,0
|
|
20240704,113200,124950860,2085,2085,2085,2085,0
|
|
20240704,113100,124950860,2085,2085,2085,2085,0
|
|
20240704,113000,124950860,2085,2085,2085,2085,5
|
|
20240704,112900,124940435,2090,2090,2090,2090,0
|
|
20240704,112800,124940435,2090,2090,2090,2090,0
|
|
20240704,112700,124940435,2090,2090,2090,2090,50
|
|
20240704,112600,124835935,2085,2085,2085,2085,0
|
|
20240704,112500,124835935,2085,2085,2085,2085,0
|
|
20240704,112400,124835935,2085,2085,2085,2085,0
|
|
20240704,112300,124835935,2085,2085,2085,2085,9
|
|
20240704,112200,124817170,2085,2085,2085,2085,15
|
|
20240704,112100,124785895,2085,2085,2085,2085,29
|
|
20240704,112000,124725430,2085,2085,2085,2085,0
|
|
20240704,111900,124725430,2085,2085,2085,2085,0
|
|
20240704,111800,124725430,2085,2085,2085,2085,175
|
|
20240704,111700,124360555,2075,2075,2075,2075,1
|
|
20240704,111600,124358480,2085,2085,2085,2085,825
|
|
20240704,111500,122638355,2085,2085,2085,2085,5305
|
|
20240704,111400,111577430,2085,2085,2085,2085,0
|
|
20240704,111300,111577430,2085,2080,2085,2075,6966
|
|
20240704,111200,97085850,2080,2085,2085,2080,2500
|
|
20240704,111100,91881090,2095,2095,2095,2095,100
|
|
20240704,111000,91671590,2095,2095,2095,2095,0
|
|
20240704,110900,91671590,2095,2095,2095,2095,0
|
|
20240704,110800,91671590,2095,2095,2095,2095,0
|
|
20240704,110700,91671590,2095,2095,2095,2095,0
|
|
20240704,110600,91671590,2095,2095,2095,2085,2463
|
|
20240704,110500,86518635,2095,2095,2095,2095,1100
|
|
20240704,110400,84214135,2095,2095,2095,2090,1108
|
|
20240704,110300,81893570,2095,2095,2095,2095,0
|
|
20240704,110200,81893570,2095,2095,2095,2090,1580
|
|
20240704,110100,78585370,2095,2100,2100,2095,3823
|
|
20240704,110000,70572955,2100,2100,2100,2100,200
|
|
20240704,105900,70152955,2115,2115,2115,2115,0
|
|
20240704,105800,70152955,2115,2115,2115,2115,0
|
|
20240704,105700,70152955,2115,2115,2115,2115,0
|
|
20240704,105600,70152955,2115,2115,2115,2115,0
|
|
20240704,105500,70152955,2115,2115,2115,2115,1
|
|
20240704,105400,70150840,2100,2100,2100,2100,0
|
|
20240704,105300,70150840,2100,2100,2100,2100,0
|
|
20240704,105200,70150840,2100,2100,2100,2100,0
|
|
20240704,105100,70150840,2100,2100,2100,2100,1402
|
|
20240704,105000,67206640,2100,2105,2105,2100,17
|
|
20240704,104900,67170935,2100,2100,2100,2100,0
|
|
20240704,104800,67170935,2100,2100,2100,2100,0
|
|
20240704,104700,67170935,2100,2110,2110,2100,2400
|
|
20240704,104600,62122100,2110,2110,2110,2110,0
|
|
20240704,104500,62122100,2110,2110,2110,2110,49
|
|
20240704,104400,62018710,2115,2115,2115,2115,0
|
|
20240704,104300,62018710,2115,2115,2115,2115,5
|
|
20240704,104200,62008135,2115,2115,2115,2115,1
|
|
20240704,104100,62006020,2115,2115,2115,2115,0
|
|
20240704,104000,62006020,2115,2115,2115,2115,54
|
|
20240704,103900,61891810,2115,2115,2115,2115,0
|
|
20240704,103800,61891810,2115,2115,2115,2115,1
|
|
20240704,103700,61889695,2115,2115,2115,2115,0
|
|
20240704,103600,61889695,2115,2115,2115,2115,0
|
|
20240704,103500,61889695,2115,2115,2115,2115,100
|
|
20240704,103400,61678195,2115,2115,2115,2115,0
|
|
20240704,103300,61678195,2115,2115,2115,2115,0
|
|
20240704,103200,61678195,2115,2115,2115,2115,0
|
|
20240704,103100,61678195,2115,2115,2115,2115,0
|
|
20240704,103000,61678195,2115,2115,2115,2115,0
|
|
20240704,102900,61678195,2115,2115,2115,2115,0
|
|
20240704,102800,61678195,2115,2115,2115,2115,0
|
|
20240704,102700,61678195,2115,2115,2115,2115,500
|
|
20240704,102600,60620695,2115,2115,2115,2115,0
|
|
20240704,102500,60620695,2115,2115,2115,2115,3
|
|
20240704,102400,60614350,2120,2120,2120,2120,10
|
|
20240704,102300,60593150,2120,2120,2120,2120,200
|
|
20240704,102200,60169150,2120,2120,2120,2120,208
|
|
20240704,102100,59728190,2115,2115,2115,2115,0
|
|
20240704,102000,59728190,2115,2115,2115,2115,0
|
|
20240704,101900,59728190,2115,2115,2115,2115,0
|
|
20240704,101800,59728190,2115,2115,2115,2115,0
|
|
20240704,101700,59728190,2115,2115,2115,2115,0
|
|
20240704,101600,59728190,2115,2115,2115,2115,0
|
|
20240704,101500,59728190,2115,2115,2115,2115,0
|
|
20240704,101400,59728190,2115,2115,2115,2115,0
|
|
20240704,101300,59728190,2115,2120,2120,2115,3
|
|
20240704,101200,59721835,2125,2125,2125,2125,0
|
|
20240704,101100,59721835,2125,2125,2125,2125,0
|
|
20240704,101000,59721835,2125,2125,2125,2125,0
|
|
20240704,100900,59721835,2125,2125,2125,2125,30
|
|
20240704,100800,59658085,2125,2125,2125,2125,0
|
|
20240704,100700,59658085,2125,2125,2125,2125,0
|
|
20240704,100600,59658085,2125,2125,2125,2125,0
|
|
20240704,100500,59658085,2125,2125,2125,2125,0
|
|
20240704,100400,59658085,2125,2125,2125,2125,0
|
|
20240704,100300,59658085,2125,2125,2125,2125,90
|
|
20240704,100200,59466835,2120,2120,2120,2120,600
|
|
20240704,100100,58194835,2120,2120,2120,2120,10
|
|
20240704,100000,58173635,2120,2120,2120,2120,0
|
|
20240704,095900,58173635,2120,2120,2120,2120,1
|
|
20240704,095800,58171515,2120,2120,2120,2120,0
|
|
20240704,095700,58171515,2120,2120,2120,2120,0
|
|
20240704,095600,58171515,2120,2120,2120,2120,1000
|
|
20240704,095500,56051515,2120,2120,2120,2120,0
|
|
20240704,095400,56051515,2120,2120,2120,2120,101
|
|
20240704,095300,55837395,2120,2110,2120,2110,201
|
|
20240704,095200,55413275,2110,2110,2110,2110,0
|
|
20240704,095100,55413275,2110,2110,2110,2110,0
|
|
20240704,095000,55413275,2110,2110,2110,2110,0
|
|
20240704,094900,55413275,2110,2110,2110,2110,0
|
|
20240704,094800,55413275,2110,2110,2110,2110,0
|
|
20240704,094700,55413275,2110,2110,2110,2110,0
|
|
20240704,094600,55413275,2110,2115,2115,2110,5521
|
|
20240704,094500,43742360,2110,2110,2110,2110,1
|
|
20240704,094400,43740250,2115,2115,2115,2115,0
|
|
20240704,094300,43740250,2115,2115,2115,2115,0
|
|
20240704,094200,43740250,2115,2115,2115,2115,1
|
|
20240704,094100,43738135,2115,2115,2115,2115,0
|
|
20240704,094000,43738135,2115,2115,2115,2115,10
|
|
20240704,093900,43716985,2115,2115,2115,2115,79
|
|
20240704,093800,43549900,2115,2115,2115,2115,2
|
|
20240704,093700,43545670,2110,2110,2110,2110,0
|
|
20240704,093600,43545670,2110,2110,2110,2110,286
|
|
20240704,093500,42942210,2110,2110,2110,2110,53
|
|
20240704,093400,42830380,2105,2105,2105,2105,0
|
|
20240704,093300,42830380,2105,2105,2105,2105,66
|
|
20240704,093200,42691450,2115,2115,2115,2115,0
|
|
20240704,093100,42691450,2115,2115,2115,2115,35
|
|
20240704,093000,42617425,2115,2105,2115,2105,31
|
|
20240704,092900,42551870,2115,2115,2115,2115,0
|
|
20240704,092800,42551870,2115,2115,2115,2115,0
|
|
20240704,092700,42551870,2115,2110,2115,2100,1037
|
|
20240704,092600,40372465,2120,2120,2120,2120,19
|
|
20240704,092500,40332185,2120,2120,2120,2120,0
|
|
20240704,092400,40332185,2120,2120,2120,2120,0
|
|
20240704,092300,40332185,2120,2115,2120,2115,92
|
|
20240704,092200,40137595,2115,2115,2115,2115,2
|
|
20240704,092100,40133365,2115,2115,2115,2115,228
|
|
20240704,092000,39651145,2125,2125,2125,2125,1
|
|
20240704,091900,39649020,2125,2125,2125,2125,0
|
|
20240704,091800,39649020,2125,2125,2125,2125,0
|
|
20240704,091700,39649020,2125,2125,2125,2125,0
|
|
20240704,091600,39649020,2125,2125,2125,2125,1
|
|
20240704,091500,39646895,2125,2125,2125,2125,0
|
|
20240704,091400,39646895,2125,2125,2125,2125,0
|
|
20240704,091300,39646895,2125,2125,2125,2125,23
|
|
20240704,091200,39598020,2125,2125,2125,2125,0
|
|
20240704,091100,39598020,2125,2125,2125,2125,40
|
|
20240704,091000,39513020,2125,2125,2125,2125,500
|
|
20240704,090900,38450520,2125,2125,2125,2125,0
|
|
20240704,090800,38450520,2125,2125,2125,2125,88
|
|
20240704,090700,38263520,2125,2120,2125,2120,1625
|
|
20240704,090600,34811450,2115,2115,2115,2115,37
|
|
20240704,090500,34733195,2100,2100,2100,2100,8503
|
|
20240704,090400,16876895,2100,2105,2135,2100,2537
|
|
20240704,090300,11531430,2095,2105,2105,2095,1300
|
|
20240704,090200,8806700,2105,2105,2105,2105,189
|
|
20240704,090100,8408855,2120,2120,2120,2120,0
|
|
20240704,090000,8408855,2120,2095,2120,2095,3999
|