692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202900,266372935,2030,2030,2030,2030,1929
|
|
20240705,202800,266372935,2030,2030,2030,2030,0
|
|
20240705,202700,266372935,2030,2030,2030,2030,0
|
|
20240705,202600,266372935,2030,2030,2030,2030,0
|
|
20240705,202500,266372935,2030,2030,2030,2030,0
|
|
20240705,202400,266372935,2030,2030,2030,2030,0
|
|
20240705,202300,266372935,2030,2030,2030,2030,0
|
|
20240705,202200,266372935,2030,2030,2030,2030,0
|
|
20240705,202100,266372935,2030,2030,2030,2030,0
|
|
20240705,202000,266372935,2030,2030,2030,2030,0
|
|
20240705,201900,266372935,2030,2030,2030,2030,0
|
|
20240705,201800,266372935,2030,2030,2030,2030,0
|
|
20240705,201700,266372935,2030,2030,2030,2030,0
|
|
20240705,201600,266372935,2030,2030,2030,2030,0
|
|
20240705,201500,266372935,2030,2030,2030,2030,0
|
|
20240705,201400,266372935,2030,2030,2030,2030,0
|
|
20240705,201300,266372935,2030,2030,2030,2030,0
|
|
20240705,201200,266372935,2030,2030,2030,2030,0
|
|
20240705,201100,266372935,2030,2030,2030,2030,0
|
|
20240705,201000,266372935,2030,2030,2030,2030,0
|
|
20240705,200900,266372935,2030,2030,2030,2030,0
|
|
20240705,200800,266372935,2030,2030,2030,2030,0
|
|
20240705,200700,266372935,2030,2030,2030,2030,0
|
|
20240705,200600,266372935,2030,2030,2030,2030,0
|
|
20240705,200500,266372935,2030,2030,2030,2030,0
|
|
20240705,200400,266372935,2030,2030,2030,2030,0
|
|
20240705,200300,266372935,2030,2030,2030,2030,0
|
|
20240705,200200,266372935,2030,2030,2030,2030,0
|
|
20240705,200100,266372935,2030,2030,2030,2030,0
|
|
20240705,200000,266372935,2030,2030,2030,2030,0
|
|
20240705,195900,266372935,2030,2030,2030,2030,1929
|
|
20240705,195800,266372935,2030,2030,2030,2030,0
|
|
20240705,195700,266372935,2030,2030,2030,2030,0
|
|
20240705,195600,266372935,2030,2030,2030,2030,0
|
|
20240705,195500,266372935,2030,2030,2030,2030,0
|
|
20240705,195400,266372935,2030,2030,2030,2030,0
|
|
20240705,195300,266372935,2030,2030,2030,2030,0
|
|
20240705,195200,266372935,2030,2030,2030,2030,0
|
|
20240705,195100,266372935,2030,2030,2030,2030,0
|
|
20240705,195000,266372935,2030,2030,2030,2030,0
|
|
20240705,194900,266372935,2030,2030,2030,2030,0
|
|
20240705,194800,266372935,2030,2030,2030,2030,0
|
|
20240705,194700,266372935,2030,2030,2030,2030,0
|
|
20240705,194600,266372935,2030,2030,2030,2030,0
|
|
20240705,194500,266372935,2030,2030,2030,2030,0
|
|
20240705,194400,266372935,2030,2030,2030,2030,0
|
|
20240705,194300,266372935,2030,2030,2030,2030,0
|
|
20240705,194200,266372935,2030,2030,2030,2030,0
|
|
20240705,194100,266372935,2030,2030,2030,2030,0
|
|
20240705,194000,266372935,2030,2030,2030,2030,0
|
|
20240705,193900,266372935,2030,2030,2030,2030,0
|
|
20240705,193800,266372935,2030,2030,2030,2030,0
|
|
20240705,193700,266372935,2030,2030,2030,2030,0
|
|
20240705,193600,266372935,2030,2030,2030,2030,0
|
|
20240705,193500,266372935,2030,2030,2030,2030,0
|
|
20240705,193400,266372935,2030,2030,2030,2030,0
|
|
20240705,193300,266372935,2030,2030,2030,2030,0
|
|
20240705,193200,266372935,2030,2030,2030,2030,0
|
|
20240705,193100,266372935,2030,2030,2030,2030,0
|
|
20240705,193000,266372935,2030,2030,2030,2030,0
|
|
20240705,192900,266372935,2030,2030,2030,2030,1929
|
|
20240705,192800,266372935,2030,2030,2030,2030,0
|
|
20240705,192700,266372935,2030,2030,2030,2030,0
|
|
20240705,192600,266372935,2030,2030,2030,2030,0
|
|
20240705,192500,266372935,2030,2030,2030,2030,0
|
|
20240705,192400,266372935,2030,2030,2030,2030,0
|
|
20240705,192300,266372935,2030,2030,2030,2030,0
|
|
20240705,192200,266372935,2030,2030,2030,2030,0
|
|
20240705,192100,266372935,2030,2030,2030,2030,0
|
|
20240705,192000,266372935,2030,2030,2030,2030,0
|
|
20240705,191900,266372935,2030,2030,2030,2030,0
|
|
20240705,191800,266372935,2030,2030,2030,2030,0
|
|
20240705,191700,266372935,2030,2030,2030,2030,0
|
|
20240705,191600,266372935,2030,2030,2030,2030,0
|
|
20240705,191500,266372935,2030,2030,2030,2030,0
|
|
20240705,191400,266372935,2030,2030,2030,2030,0
|
|
20240705,191300,266372935,2030,2030,2030,2030,0
|
|
20240705,191200,266372935,2030,2030,2030,2030,0
|
|
20240705,191100,266372935,2030,2030,2030,2030,0
|
|
20240705,191000,266372935,2030,2030,2030,2030,0
|
|
20240705,190900,266372935,2030,2030,2030,2030,0
|
|
20240705,190800,266372935,2030,2030,2030,2030,0
|
|
20240705,190700,266372935,2030,2030,2030,2030,0
|
|
20240705,190600,266372935,2030,2030,2030,2030,0
|
|
20240705,190500,266372935,2030,2030,2030,2030,0
|
|
20240705,190400,266372935,2030,2030,2030,2030,0
|
|
20240705,190300,266372935,2030,2030,2030,2030,0
|
|
20240705,190200,266372935,2030,2030,2030,2030,0
|
|
20240705,190100,266372935,2030,2030,2030,2030,0
|
|
20240705,190000,266372935,2030,2030,2030,2030,0
|
|
20240705,185900,266372935,2030,2030,2030,2030,1929
|
|
20240705,185800,266372935,2030,2030,2030,2030,0
|
|
20240705,185700,266372935,2030,2030,2030,2030,0
|
|
20240705,185600,266372935,2030,2030,2030,2030,0
|
|
20240705,185500,266372935,2030,2030,2030,2030,0
|
|
20240705,185400,266372935,2030,2030,2030,2030,0
|
|
20240705,185300,266372935,2030,2030,2030,2030,0
|
|
20240705,185200,266372935,2030,2030,2030,2030,0
|
|
20240705,185100,266372935,2030,2030,2030,2030,0
|
|
20240705,185000,266372935,2030,2030,2030,2030,0
|
|
20240705,184900,266372935,2030,2030,2030,2030,0
|
|
20240705,184800,266372935,2030,2030,2030,2030,0
|
|
20240705,184700,266372935,2030,2030,2030,2030,0
|
|
20240705,184600,266372935,2030,2030,2030,2030,0
|
|
20240705,184500,266372935,2030,2030,2030,2030,0
|
|
20240705,184400,266372935,2030,2030,2030,2030,0
|
|
20240705,184300,266372935,2030,2030,2030,2030,0
|
|
20240705,184200,266372935,2030,2030,2030,2030,0
|
|
20240705,184100,266372935,2030,2030,2030,2030,0
|
|
20240705,184000,266372935,2030,2030,2030,2030,0
|
|
20240705,183900,266372935,2030,2030,2030,2030,0
|
|
20240705,183800,266372935,2030,2030,2030,2030,0
|
|
20240705,183700,266372935,2030,2030,2030,2030,0
|
|
20240705,183600,266372935,2030,2030,2030,2030,0
|
|
20240705,183500,266372935,2030,2030,2030,2030,0
|
|
20240705,183400,266372935,2030,2030,2030,2030,0
|
|
20240705,183300,266372935,2030,2030,2030,2030,0
|
|
20240705,183200,266372935,2030,2030,2030,2030,0
|
|
20240705,183100,266372935,2030,2030,2030,2030,0
|
|
20240705,183000,266372935,2030,2030,2030,2030,0
|
|
20240705,182900,266372935,2030,2030,2030,2030,1929
|
|
20240705,182800,266372935,2030,2030,2030,2030,0
|
|
20240705,182700,266372935,2030,2030,2030,2030,0
|
|
20240705,182600,266372935,2030,2030,2030,2030,0
|
|
20240705,182500,266372935,2030,2030,2030,2030,0
|
|
20240705,182400,266372935,2030,2030,2030,2030,0
|
|
20240705,182300,266372935,2030,2030,2030,2030,0
|
|
20240705,182200,266372935,2030,2030,2030,2030,0
|
|
20240705,182100,266372935,2030,2030,2030,2030,0
|
|
20240705,182000,266372935,2030,2030,2030,2030,0
|
|
20240705,181900,266372935,2030,2030,2030,2030,0
|
|
20240705,181800,266372935,2030,2030,2030,2030,0
|
|
20240705,181700,266372935,2030,2030,2030,2030,0
|
|
20240705,181600,266372935,2030,2030,2030,2030,0
|
|
20240705,181500,266372935,2030,2030,2030,2030,0
|
|
20240705,181400,266372935,2030,2030,2030,2030,0
|
|
20240705,181300,266372935,2030,2030,2030,2030,0
|
|
20240705,181200,266372935,2030,2030,2030,2030,0
|
|
20240705,181100,266372935,2030,2030,2030,2030,0
|
|
20240705,181000,266372935,2030,2030,2030,2030,0
|
|
20240705,180900,266372935,2030,2030,2030,2030,0
|
|
20240705,180800,266372935,2030,2030,2030,2030,0
|
|
20240705,180700,266372935,2030,2030,2030,2030,0
|
|
20240705,180600,266372935,2030,2030,2030,2030,0
|
|
20240705,180500,266372935,2030,2030,2030,2030,0
|
|
20240705,180400,266372935,2030,2030,2030,2030,0
|
|
20240705,180300,266372935,2030,2030,2030,2030,0
|
|
20240705,180200,266372935,2030,2030,2030,2030,0
|
|
20240705,180100,266372935,2030,2030,2030,2030,0
|
|
20240705,180000,266372935,2030,2030,2030,2030,0
|
|
20240705,175900,266372935,2030,2030,2030,2030,1929
|
|
20240705,175800,266372935,2030,2030,2030,2030,0
|
|
20240705,175700,266372935,2030,2030,2030,2030,0
|
|
20240705,175600,266372935,2030,2030,2030,2030,0
|
|
20240705,175500,266372935,2030,2030,2030,2030,0
|
|
20240705,175400,266372935,2030,2030,2030,2030,0
|
|
20240705,175300,266372935,2030,2030,2030,2030,0
|
|
20240705,175200,266372935,2030,2030,2030,2030,0
|
|
20240705,175100,266372935,2030,2030,2030,2030,0
|
|
20240705,175000,266372935,2030,2030,2030,2030,0
|
|
20240705,174900,266372935,2030,2030,2030,2030,0
|
|
20240705,174800,266372935,2030,2030,2030,2030,0
|
|
20240705,174700,266372935,2030,2030,2030,2030,0
|
|
20240705,174600,266372935,2030,2030,2030,2030,0
|
|
20240705,174500,266372935,2030,2030,2030,2030,0
|
|
20240705,174400,266372935,2030,2030,2030,2030,0
|
|
20240705,174300,266372935,2030,2030,2030,2030,0
|
|
20240705,174200,266372935,2030,2030,2030,2030,0
|
|
20240705,174100,266372935,2030,2030,2030,2030,0
|
|
20240705,174000,266372935,2030,2030,2030,2030,0
|
|
20240705,173900,266372935,2030,2030,2030,2030,0
|
|
20240705,173800,266372935,2030,2030,2030,2030,0
|
|
20240705,173700,266372935,2030,2030,2030,2030,0
|
|
20240705,173600,266372935,2030,2030,2030,2030,0
|
|
20240705,173500,266372935,2030,2030,2030,2030,0
|
|
20240705,173400,266372935,2030,2030,2030,2030,0
|
|
20240705,173300,266372935,2030,2030,2030,2030,0
|
|
20240705,173200,266372935,2030,2030,2030,2030,0
|
|
20240705,173100,266372935,2030,2030,2030,2030,0
|
|
20240705,173000,266372935,2030,2030,2030,2030,0
|
|
20240705,172900,266372935,2030,2030,2030,2030,1929
|
|
20240705,172800,266372935,2030,2030,2030,2030,0
|
|
20240705,172700,266372935,2030,2030,2030,2030,0
|
|
20240705,172600,266372935,2030,2030,2030,2030,0
|
|
20240705,172500,266372935,2030,2030,2030,2030,0
|
|
20240705,172400,266372935,2030,2030,2030,2030,0
|
|
20240705,172300,266372935,2030,2030,2030,2030,0
|
|
20240705,172200,266372935,2030,2030,2030,2030,0
|
|
20240705,172100,266372935,2030,2030,2030,2030,0
|
|
20240705,172000,266372935,2030,2030,2030,2030,0
|
|
20240705,171900,266372935,2030,2030,2030,2030,0
|
|
20240705,171800,266372935,2030,2030,2030,2030,0
|
|
20240705,171700,266372935,2030,2030,2030,2030,0
|
|
20240705,171600,266372935,2030,2030,2030,2030,0
|
|
20240705,171500,266372935,2030,2030,2030,2030,0
|
|
20240705,171400,266372935,2030,2030,2030,2030,0
|
|
20240705,171300,266372935,2030,2030,2030,2030,0
|
|
20240705,171200,266372935,2030,2030,2030,2030,0
|
|
20240705,171100,266372935,2030,2030,2030,2030,0
|
|
20240705,171000,266372935,2030,2030,2030,2030,0
|
|
20240705,170900,266372935,2030,2030,2030,2030,0
|
|
20240705,170800,266372935,2030,2030,2030,2030,0
|
|
20240705,170700,266372935,2030,2030,2030,2030,0
|
|
20240705,170600,266372935,2030,2030,2030,2030,0
|
|
20240705,170500,266372935,2030,2030,2030,2030,0
|
|
20240705,170400,266372935,2030,2030,2030,2030,0
|
|
20240705,170300,266372935,2030,2030,2030,2030,0
|
|
20240705,170200,266372935,2030,2030,2030,2030,0
|
|
20240705,170100,266372935,2030,2030,2030,2030,0
|
|
20240705,170000,266372935,2030,2030,2030,2030,0
|
|
20240705,165900,266372935,2030,2030,2030,2030,1929
|
|
20240705,165800,266372935,2030,2030,2030,2030,0
|
|
20240705,165700,266372935,2030,2030,2030,2030,0
|
|
20240705,165600,266372935,2030,2030,2030,2030,0
|
|
20240705,165500,266372935,2030,2030,2030,2030,0
|
|
20240705,165400,266372935,2030,2030,2030,2030,0
|
|
20240705,165300,266372935,2030,2030,2030,2030,0
|
|
20240705,165200,266372935,2030,2030,2030,2030,0
|
|
20240705,165100,266372935,2030,2030,2030,2030,0
|
|
20240705,165000,266372935,2030,2030,2030,2030,0
|
|
20240705,164900,266372935,2030,2030,2030,2030,0
|
|
20240705,164800,266372935,2030,2030,2030,2030,0
|
|
20240705,164700,266372935,2030,2030,2030,2030,0
|
|
20240705,164600,266372935,2030,2030,2030,2030,0
|
|
20240705,164500,266372935,2030,2030,2030,2030,0
|
|
20240705,164400,266372935,2030,2030,2030,2030,0
|
|
20240705,164300,266372935,2030,2030,2030,2030,0
|
|
20240705,164200,266372935,2030,2030,2030,2030,0
|
|
20240705,164100,266372935,2030,2030,2030,2030,0
|
|
20240705,164000,266372935,2030,2030,2030,2030,0
|
|
20240705,163900,266372935,2030,2030,2030,2030,0
|
|
20240705,163800,266372935,2030,2030,2030,2030,0
|
|
20240705,163700,266372935,2030,2030,2030,2030,0
|
|
20240705,163600,266372935,2030,2030,2030,2030,0
|
|
20240705,163500,266372935,2030,2030,2030,2030,0
|
|
20240705,163400,266372935,2030,2030,2030,2030,0
|
|
20240705,163300,266372935,2030,2030,2030,2030,0
|
|
20240705,163200,266372935,2030,2030,2030,2030,0
|
|
20240705,163100,266372935,2030,2030,2030,2030,0
|
|
20240705,163000,266372935,2030,2030,2030,2030,0
|
|
20240705,162900,266372935,2030,2030,2030,2030,1929
|
|
20240705,162800,266372935,2030,2030,2030,2030,0
|
|
20240705,162700,266372935,2030,2030,2030,2030,0
|
|
20240705,162600,266372935,2030,2030,2030,2030,0
|
|
20240705,162500,266372935,2030,2030,2030,2030,0
|
|
20240705,162400,266372935,2030,2030,2030,2030,0
|
|
20240705,162300,266372935,2030,2030,2030,2030,0
|
|
20240705,162200,266372935,2030,2030,2030,2030,0
|
|
20240705,162100,266372935,2030,2030,2030,2030,0
|
|
20240705,162000,266372935,2030,2030,2030,2030,0
|
|
20240705,161900,266372935,2030,2030,2030,2030,0
|
|
20240705,161800,266372935,2030,2030,2030,2030,0
|
|
20240705,161700,266372935,2030,2030,2030,2030,0
|
|
20240705,161600,266372935,2030,2030,2030,2030,0
|
|
20240705,161500,266372935,2030,2030,2030,2030,0
|
|
20240705,161400,266372935,2030,2030,2030,2030,0
|
|
20240705,161300,266372935,2030,2030,2030,2030,0
|
|
20240705,161200,266372935,2030,2030,2030,2030,0
|
|
20240705,161100,266372935,2030,2030,2030,2030,0
|
|
20240705,161000,266372935,2030,2030,2030,2030,0
|
|
20240705,160900,266372935,2030,2030,2030,2030,0
|
|
20240705,160800,266372935,2030,2030,2030,2030,0
|
|
20240705,160700,266372935,2030,2030,2030,2030,0
|
|
20240705,160600,266372935,2030,2030,2030,2030,0
|
|
20240705,160500,266372935,2030,2030,2030,2030,0
|
|
20240705,160400,266372935,2030,2030,2030,2030,0
|
|
20240705,160300,266372935,2030,2030,2030,2030,0
|
|
20240705,160200,266372935,2030,2030,2030,2030,0
|
|
20240705,160100,266372935,2030,2030,2030,2030,0
|
|
20240705,160000,266372935,2030,2030,2030,2030,0
|
|
20240705,155900,266372935,2030,2030,2030,2030,1929
|
|
20240705,155800,266372935,2030,2030,2030,2030,0
|
|
20240705,155700,266372935,2030,2030,2030,2030,0
|
|
20240705,155600,266372935,2030,2030,2030,2030,0
|
|
20240705,155500,266372935,2030,2030,2030,2030,0
|
|
20240705,155400,266372935,2030,2030,2030,2030,0
|
|
20240705,155300,266372935,2030,2030,2030,2030,0
|
|
20240705,155200,266372935,2030,2030,2030,2030,0
|
|
20240705,155100,266372935,2030,2030,2030,2030,0
|
|
20240705,155000,266372935,2030,2030,2030,2030,0
|
|
20240705,154900,266372935,2030,2030,2030,2030,0
|
|
20240705,154800,266372935,2030,2030,2030,2030,0
|
|
20240705,154700,266372935,2030,2030,2030,2030,0
|
|
20240705,154600,266372935,2030,2030,2030,2030,0
|
|
20240705,154500,266372935,2030,2030,2030,2030,0
|
|
20240705,154400,266372935,2030,2030,2030,2030,0
|
|
20240705,154300,266372935,2030,2030,2030,2030,0
|
|
20240705,154200,266372935,2030,2030,2030,2030,0
|
|
20240705,154100,266372935,2030,2030,2030,2030,0
|
|
20240705,154000,266372935,2030,2030,2030,2030,0
|
|
20240705,153900,266372935,2030,2030,2030,2030,0
|
|
20240705,153800,266372935,2030,2030,2030,2030,0
|
|
20240705,153700,266372935,2030,2030,2030,2030,0
|
|
20240705,153600,266372935,2030,2030,2030,2030,0
|
|
20240705,153500,266372935,2030,2030,2030,2030,0
|
|
20240705,153400,266372935,2030,2030,2030,2030,0
|
|
20240705,153300,266372935,2030,2030,2030,2030,0
|
|
20240705,153200,266372935,2030,2030,2030,2030,0
|
|
20240705,153100,266372935,2030,2030,2030,2030,0
|
|
20240705,153000,266372935,2030,2030,2030,2030,1929
|
|
20240705,152900,262457065,2030,2030,2030,2030,0
|
|
20240705,152800,262457065,2030,2030,2030,2030,0
|
|
20240705,152700,262457065,2030,2030,2030,2030,0
|
|
20240705,152600,262457065,2030,2030,2030,2030,0
|
|
20240705,152500,262457065,2030,2030,2030,2030,0
|
|
20240705,152400,262457065,2030,2030,2030,2030,0
|
|
20240705,152300,262457065,2030,2030,2030,2030,0
|
|
20240705,152200,262457065,2030,2030,2030,2030,0
|
|
20240705,152100,262457065,2030,2030,2030,2030,0
|
|
20240705,152000,262457065,2030,2030,2030,2030,0
|
|
20240705,151900,262457065,2030,2030,2030,2025,1139
|
|
20240705,151800,260149895,2025,2025,2025,2025,0
|
|
20240705,151700,260149895,2025,2025,2025,2025,1200
|
|
20240705,151600,257719895,2025,2030,2030,2025,1035
|
|
20240705,151500,255621345,2025,2025,2030,2020,984
|
|
20240705,151400,253628375,2025,2025,2025,2020,6658
|
|
20240705,151300,240167555,2025,2025,2025,2025,2500
|
|
20240705,151200,235105055,2025,2030,2030,2025,4500
|
|
20240705,151100,225992415,2030,2030,2030,2030,0
|
|
20240705,151000,225992415,2030,2030,2030,2030,0
|
|
20240705,150900,225992415,2030,2030,2030,2030,0
|
|
20240705,150800,225992415,2030,2030,2030,2030,0
|
|
20240705,150700,225992415,2030,2030,2030,2030,0
|
|
20240705,150600,225992415,2030,2030,2030,2030,0
|
|
20240705,150500,225992415,2030,2030,2030,2030,115
|
|
20240705,150400,225758965,2045,2045,2045,2045,1
|
|
20240705,150300,225756920,2030,2030,2030,2030,950
|
|
20240705,150200,223828420,2030,2030,2030,2030,0
|
|
20240705,150100,223828420,2030,2035,2035,2030,4617
|
|
20240705,150000,214455410,2030,2030,2030,2030,0
|
|
20240705,145900,214455410,2030,2040,2040,2030,1409
|
|
20240705,145800,211593610,2050,2050,2050,2050,254
|
|
20240705,145700,211072910,2050,2050,2050,2050,0
|
|
20240705,145600,211072910,2050,2050,2050,2050,0
|
|
20240705,145500,211072910,2050,2050,2050,2050,0
|
|
20240705,145400,211072910,2050,2050,2050,2050,0
|
|
20240705,145300,211072910,2050,2050,2050,2050,11
|
|
20240705,145200,211050360,2050,2050,2050,2050,0
|
|
20240705,145100,211050360,2050,2040,2050,2040,1274
|
|
20240705,145000,208444295,2040,2040,2040,2040,63
|
|
20240705,144900,208315775,2040,2040,2040,2040,740
|
|
20240705,144800,206806175,2040,2040,2040,2040,4
|
|
20240705,144700,206798015,2040,2040,2040,2040,300
|
|
20240705,144600,206186015,2030,2030,2030,2030,0
|
|
20240705,144500,206186015,2030,2030,2030,2030,0
|
|
20240705,144400,206186015,2030,2030,2030,2030,0
|
|
20240705,144300,206186015,2030,2030,2030,2030,0
|
|
20240705,144200,206186015,2030,2040,2040,2030,14771
|
|
20240705,144100,176173865,2045,2045,2045,2045,208
|
|
20240705,144000,175748505,2050,2050,2050,2050,0
|
|
20240705,143900,175748505,2050,2050,2050,2050,0
|
|
20240705,143800,175748505,2050,2050,2050,2050,6
|
|
20240705,143700,175736205,2050,2045,2050,2045,244
|
|
20240705,143600,175236010,2055,2055,2055,2055,0
|
|
20240705,143500,175236010,2055,2055,2055,2055,0
|
|
20240705,143400,175236010,2055,2055,2055,2055,500
|
|
20240705,143300,174208510,2045,2045,2045,2045,0
|
|
20240705,143200,174208510,2045,2045,2045,2045,0
|
|
20240705,143100,174208510,2045,2045,2045,2045,1
|
|
20240705,143000,174206465,2045,2045,2045,2045,0
|
|
20240705,142900,174206465,2045,2050,2050,2045,82
|
|
20240705,142800,174038370,2050,2050,2050,2050,0
|
|
20240705,142700,174038370,2050,2050,2050,2050,35
|
|
20240705,142600,173966620,2050,2045,2050,2045,109
|
|
20240705,142500,173743645,2045,2045,2045,2045,1
|
|
20240705,142400,173741600,2045,2045,2045,2045,0
|
|
20240705,142300,173741600,2045,2045,2045,2045,1
|
|
20240705,142200,173739555,2050,2050,2050,2050,0
|
|
20240705,142100,173739555,2050,2045,2050,2045,6454
|
|
20240705,142000,160510780,2040,2040,2040,2040,125
|
|
20240705,141900,160255780,2040,2040,2040,2040,1500
|
|
20240705,141800,157195780,2045,2045,2045,2045,0
|
|
20240705,141700,157195780,2045,2045,2045,2045,391
|
|
20240705,141600,156396185,2050,2050,2050,2050,0
|
|
20240705,141500,156396185,2050,2050,2050,2050,0
|
|
20240705,141400,156396185,2050,2050,2050,2050,0
|
|
20240705,141300,156396185,2050,2050,2050,2050,0
|
|
20240705,141200,156396185,2050,2050,2050,2050,0
|
|
20240705,141100,156396185,2050,2050,2050,2050,0
|
|
20240705,141000,156396185,2050,2050,2050,2050,2
|
|
20240705,140900,156392085,2045,2045,2045,2045,1
|
|
20240705,140800,156390040,2045,2045,2045,2045,0
|
|
20240705,140700,156390040,2045,2045,2045,2045,0
|
|
20240705,140600,156390040,2045,2045,2045,2045,0
|
|
20240705,140500,156390040,2045,2045,2045,2045,0
|
|
20240705,140400,156390040,2045,2045,2045,2045,0
|
|
20240705,140300,156390040,2045,2045,2045,2045,0
|
|
20240705,140200,156390040,2045,2040,2045,2040,15
|
|
20240705,140100,156359380,2040,2040,2040,2040,0
|
|
20240705,140000,156359380,2040,2040,2040,2040,0
|
|
20240705,135900,156359380,2040,2040,2040,2040,5
|
|
20240705,135800,156349180,2035,2035,2035,2035,0
|
|
20240705,135700,156349180,2035,2035,2035,2035,0
|
|
20240705,135600,156349180,2035,2035,2035,2035,8
|
|
20240705,135500,156332900,2030,2045,2045,2030,10000
|
|
20240705,135400,135981185,2050,2050,2050,2050,0
|
|
20240705,135300,135981185,2050,2050,2050,2050,0
|
|
20240705,135200,135981185,2050,2050,2050,2050,0
|
|
20240705,135100,135981185,2050,2050,2050,2050,0
|
|
20240705,135000,135981185,2050,2050,2050,2050,0
|
|
20240705,134900,135981185,2050,2050,2050,2050,296
|
|
20240705,134800,135374385,2050,2050,2050,2050,0
|
|
20240705,134700,135374385,2050,2050,2050,2050,182
|
|
20240705,134600,135001285,2050,2050,2050,2050,0
|
|
20240705,134500,135001285,2050,2050,2050,2050,0
|
|
20240705,134400,135001285,2050,2050,2050,2050,0
|
|
20240705,134300,135001285,2050,2050,2050,2050,815
|
|
20240705,134200,133330535,2055,2055,2055,2055,270
|
|
20240705,134100,132775685,2055,2055,2055,2055,230
|
|
20240705,134000,132303035,2055,2055,2055,2055,210
|
|
20240705,133900,131871485,2050,2050,2050,2050,0
|
|
20240705,133800,131871485,2050,2050,2050,2050,0
|
|
20240705,133700,131871485,2050,2050,2050,2050,40
|
|
20240705,133600,131789485,2045,2045,2045,2045,0
|
|
20240705,133500,131789485,2045,2045,2045,2045,0
|
|
20240705,133400,131789485,2045,2045,2045,2045,0
|
|
20240705,133300,131789485,2045,2045,2045,2045,0
|
|
20240705,133200,131789485,2045,2045,2045,2045,960
|
|
20240705,133100,129826285,2045,2045,2045,2045,0
|
|
20240705,133000,129826285,2045,2045,2045,2045,0
|
|
20240705,132900,129826285,2045,2045,2045,2045,0
|
|
20240705,132800,129826285,2045,2045,2045,2045,0
|
|
20240705,132700,129826285,2045,2045,2045,2045,0
|
|
20240705,132600,129826285,2045,2045,2045,2045,0
|
|
20240705,132500,129826285,2045,2045,2045,2045,0
|
|
20240705,132400,129826285,2045,2045,2045,2045,950
|
|
20240705,132300,127883535,2045,2045,2045,2045,0
|
|
20240705,132200,127883535,2045,2045,2045,2045,0
|
|
20240705,132100,127883535,2045,2045,2045,2045,0
|
|
20240705,132000,127883535,2045,2045,2045,2045,0
|
|
20240705,131900,127883535,2045,2045,2045,2045,0
|
|
20240705,131800,127883535,2045,2045,2045,2045,0
|
|
20240705,131700,127883535,2045,2045,2045,2045,0
|
|
20240705,131600,127883535,2045,2045,2045,2045,38
|
|
20240705,131500,127805825,2050,2050,2050,2050,0
|
|
20240705,131400,127805825,2050,2050,2050,2050,0
|
|
20240705,131300,127805825,2050,2050,2050,2050,1330
|
|
20240705,131200,125079325,2055,2055,2055,2055,0
|
|
20240705,131100,125079325,2055,2055,2055,2055,2
|
|
20240705,131000,125075215,2055,2055,2055,2055,0
|
|
20240705,130900,125075215,2055,2055,2055,2055,143
|
|
20240705,130800,124781350,2060,2060,2060,2060,0
|
|
20240705,130700,124781350,2060,2060,2060,2060,0
|
|
20240705,130600,124781350,2060,2060,2060,2060,0
|
|
20240705,130500,124781350,2060,2060,2060,2060,0
|
|
20240705,130400,124781350,2060,2060,2060,2060,1000
|
|
20240705,130300,122721350,2060,2060,2060,2060,0
|
|
20240705,130200,122721350,2060,2060,2060,2060,0
|
|
20240705,130100,122721350,2060,2060,2060,2060,0
|
|
20240705,130000,122721350,2060,2060,2060,2060,0
|
|
20240705,125900,122721350,2060,2060,2060,2060,0
|
|
20240705,125800,122721350,2060,2060,2060,2060,0
|
|
20240705,125700,122721350,2060,2060,2060,2060,0
|
|
20240705,125600,122721350,2060,2060,2060,2060,0
|
|
20240705,125500,122721350,2060,2060,2060,2060,281
|
|
20240705,125400,122142490,2050,2050,2050,2050,0
|
|
20240705,125300,122142490,2050,2050,2050,2050,0
|
|
20240705,125200,122142490,2050,2050,2050,2050,0
|
|
20240705,125100,122142490,2050,2050,2050,2050,0
|
|
20240705,125000,122142490,2050,2050,2050,2050,0
|
|
20240705,124900,122142490,2050,2050,2050,2050,0
|
|
20240705,124800,122142490,2050,2050,2050,2050,0
|
|
20240705,124700,122142490,2050,2050,2050,2050,0
|
|
20240705,124600,122142490,2050,2050,2050,2050,0
|
|
20240705,124500,122142490,2050,2050,2050,2050,0
|
|
20240705,124400,122142490,2050,2050,2050,2050,701
|
|
20240705,124300,120705440,2055,2055,2055,2055,310
|
|
20240705,124200,120068390,2060,2060,2060,2060,0
|
|
20240705,124100,120068390,2060,2060,2060,2060,132
|
|
20240705,124000,119796470,2050,2050,2050,2050,400
|
|
20240705,123900,118976470,2050,2050,2050,2050,0
|
|
20240705,123800,118976470,2050,2050,2050,2050,0
|
|
20240705,123700,118976470,2050,2050,2050,2050,0
|
|
20240705,123600,118976470,2050,2050,2050,2050,226
|
|
20240705,123500,118513170,2050,2050,2050,2050,0
|
|
20240705,123400,118513170,2050,2050,2050,2050,0
|
|
20240705,123300,118513170,2050,2050,2050,2050,5
|
|
20240705,123200,118502920,2050,2050,2050,2050,0
|
|
20240705,123100,118502920,2050,2055,2055,2050,216
|
|
20240705,123000,118059740,2060,2060,2060,2060,0
|
|
20240705,122900,118059740,2060,2060,2060,2060,0
|
|
20240705,122800,118059740,2060,2060,2060,2060,0
|
|
20240705,122700,118059740,2060,2060,2060,2060,0
|
|
20240705,122600,118059740,2060,2060,2060,2060,0
|
|
20240705,122500,118059740,2060,2060,2060,2060,0
|
|
20240705,122400,118059740,2060,2060,2060,2060,893
|
|
20240705,122300,116220160,2060,2060,2060,2060,0
|
|
20240705,122200,116220160,2060,2060,2060,2060,15
|
|
20240705,122100,116189260,2060,2060,2060,2060,2864
|
|
20240705,122000,110289420,2055,2055,2055,2055,0
|
|
20240705,121900,110289420,2055,2055,2055,2055,227
|
|
20240705,121800,109822935,2055,2055,2055,2055,0
|
|
20240705,121700,109822935,2055,2055,2055,2055,1
|
|
20240705,121600,109820880,2055,2055,2055,2055,2
|
|
20240705,121500,109816770,2055,2055,2055,2055,0
|
|
20240705,121400,109816770,2055,2055,2055,2055,0
|
|
20240705,121300,109816770,2055,2055,2055,2055,340
|
|
20240705,121200,109118070,2050,2050,2050,2050,0
|
|
20240705,121100,109118070,2050,2050,2050,2050,0
|
|
20240705,121000,109118070,2050,2050,2050,2050,0
|
|
20240705,120900,109118070,2050,2050,2050,2050,0
|
|
20240705,120800,109118070,2050,2050,2050,2050,0
|
|
20240705,120700,109118070,2050,2050,2050,2050,0
|
|
20240705,120600,109118070,2050,2050,2050,2050,0
|
|
20240705,120500,109118070,2050,2050,2050,2050,0
|
|
20240705,120400,109118070,2050,2050,2050,2050,150
|
|
20240705,120300,108810570,2050,2050,2050,2050,0
|
|
20240705,120200,108810570,2050,2050,2050,2050,1000
|
|
20240705,120100,106760570,2050,2050,2050,2050,0
|
|
20240705,120000,106760570,2050,2050,2050,2050,0
|
|
20240705,115900,106760570,2050,2050,2050,2050,0
|
|
20240705,115800,106760570,2050,2050,2050,2050,0
|
|
20240705,115700,106760570,2050,2040,2060,2040,1002
|
|
20240705,115600,104703680,2040,2040,2040,2040,1
|
|
20240705,115500,104701640,2050,2045,2050,2045,1000
|
|
20240705,115400,102655480,2040,2040,2040,2040,5
|
|
20240705,115300,102645280,2040,2040,2040,2040,0
|
|
20240705,115200,102645280,2040,2040,2040,2040,0
|
|
20240705,115100,102645280,2040,2040,2040,2040,475
|
|
20240705,115000,101676280,2045,2045,2045,2045,0
|
|
20240705,114900,101676280,2045,2045,2045,2045,0
|
|
20240705,114800,101676280,2045,2045,2045,2045,260
|
|
20240705,114700,101144580,2045,2040,2045,2040,419
|
|
20240705,114600,100287820,2045,2040,2045,2040,153
|
|
20240705,114500,99975695,2045,2035,2045,2035,1751
|
|
20240705,114400,96412400,2045,2045,2045,2045,0
|
|
20240705,114300,96412400,2045,2045,2045,2045,1
|
|
20240705,114200,96410355,2045,2045,2045,2045,1
|
|
20240705,114100,96408310,2045,2045,2045,2045,0
|
|
20240705,114000,96408310,2045,2040,2045,2030,5001
|
|
20240705,113900,86254465,2050,2050,2050,2050,0
|
|
20240705,113800,86254465,2050,2050,2050,2050,259
|
|
20240705,113700,85723515,2030,2030,2030,2030,0
|
|
20240705,113600,85723515,2030,2035,2035,2030,3842
|
|
20240705,113500,77914690,2035,2045,2045,2035,233
|
|
20240705,113400,77440475,2050,2050,2050,2050,0
|
|
20240705,113300,77440475,2050,2050,2050,2050,0
|
|
20240705,113200,77440475,2050,2050,2050,2050,0
|
|
20240705,113100,77440475,2050,2050,2050,2050,0
|
|
20240705,113000,77440475,2050,2040,2050,2040,345
|
|
20240705,112900,76736575,2045,2045,2045,2045,4
|
|
20240705,112800,76728395,2040,2040,2040,2040,0
|
|
20240705,112700,76728395,2040,2040,2040,2040,0
|
|
20240705,112600,76728395,2040,2040,2040,2040,0
|
|
20240705,112500,76728395,2040,2040,2040,2040,0
|
|
20240705,112400,76728395,2040,2040,2040,2040,10
|
|
20240705,112300,76707995,2045,2045,2045,2045,50
|
|
20240705,112200,76605745,2040,2040,2040,2040,0
|
|
20240705,112100,76605745,2040,2050,2050,2040,105
|
|
20240705,112000,76391145,2050,2050,2050,2050,0
|
|
20240705,111900,76391145,2050,2050,2050,2050,0
|
|
20240705,111800,76391145,2050,2050,2050,2050,0
|
|
20240705,111700,76391145,2050,2050,2050,2050,0
|
|
20240705,111600,76391145,2050,2050,2050,2050,0
|
|
20240705,111500,76391145,2050,2050,2050,2050,1
|
|
20240705,111400,76389095,2045,2045,2045,2045,4
|
|
20240705,111300,76380915,2045,2045,2045,2045,2
|
|
20240705,111200,76376825,2045,2045,2045,2045,3
|
|
20240705,111100,76370690,2045,2045,2045,2045,93
|
|
20240705,111000,76180505,2050,2050,2050,2050,5
|
|
20240705,110900,76170255,2050,2050,2050,2050,6
|
|
20240705,110800,76157955,2045,2045,2045,2045,11
|
|
20240705,110700,76135460,2045,2045,2045,2045,1
|
|
20240705,110600,76133415,2035,2035,2035,2035,0
|
|
20240705,110500,76133415,2035,2035,2035,2035,0
|
|
20240705,110400,76133415,2035,2030,2035,2030,351
|
|
20240705,110300,75420880,2030,2035,2035,2030,8468
|
|
20240705,110200,58206340,2035,2035,2035,2035,500
|
|
20240705,110100,57188840,2040,2040,2040,2040,701
|
|
20240705,110000,55758800,2040,2040,2040,2040,3331
|
|
20240705,105900,48963560,2040,2040,2040,2040,0
|
|
20240705,105800,48963560,2040,2040,2040,2040,0
|
|
20240705,105700,48963560,2040,2040,2040,2040,0
|
|
20240705,105600,48963560,2040,2045,2045,2040,200
|
|
20240705,105500,48555370,2050,2050,2050,2050,0
|
|
20240705,105400,48555370,2050,2050,2050,2050,0
|
|
20240705,105300,48555370,2050,2050,2050,2050,0
|
|
20240705,105200,48555370,2050,2050,2050,2050,0
|
|
20240705,105100,48555370,2050,2050,2050,2050,0
|
|
20240705,105000,48555370,2050,2050,2050,2050,0
|
|
20240705,104900,48555370,2050,2050,2050,2050,2
|
|
20240705,104800,48551270,2055,2055,2055,2055,0
|
|
20240705,104700,48551270,2055,2055,2055,2055,200
|
|
20240705,104600,48140270,2055,2055,2055,2055,0
|
|
20240705,104500,48140270,2055,2055,2055,2050,22
|
|
20240705,104400,48095160,2050,2050,2050,2040,233
|
|
20240705,104300,47619810,2050,2050,2050,2050,9
|
|
20240705,104200,47601360,2040,2040,2040,2040,200
|
|
20240705,104100,47193360,2040,2040,2040,2040,0
|
|
20240705,104000,47193360,2040,2040,2040,2040,0
|
|
20240705,103900,47193360,2040,2040,2040,2040,0
|
|
20240705,103800,47193360,2040,2045,2045,2040,1655
|
|
20240705,103700,43815385,2045,2045,2045,2045,0
|
|
20240705,103600,43815385,2045,2045,2045,2045,0
|
|
20240705,103500,43815385,2045,2045,2045,2045,50
|
|
20240705,103400,43713135,2055,2055,2055,2055,0
|
|
20240705,103300,43713135,2055,2055,2055,2055,0
|
|
20240705,103200,43713135,2055,2055,2055,2055,0
|
|
20240705,103100,43713135,2055,2055,2055,2055,0
|
|
20240705,103000,43713135,2055,2055,2055,2055,0
|
|
20240705,102900,43713135,2055,2055,2055,2055,0
|
|
20240705,102800,43713135,2055,2055,2055,2055,1
|
|
20240705,102700,43711080,2055,2055,2055,2055,10
|
|
20240705,102600,43690530,2045,2045,2045,2045,0
|
|
20240705,102500,43690530,2045,2045,2045,2045,0
|
|
20240705,102400,43690530,2045,2045,2045,2045,0
|
|
20240705,102300,43690530,2045,2045,2045,2045,0
|
|
20240705,102200,43690530,2045,2045,2045,2045,34
|
|
20240705,102100,43621000,2045,2045,2045,2045,0
|
|
20240705,102000,43621000,2045,2045,2045,2045,0
|
|
20240705,101900,43621000,2045,2045,2045,2045,44
|
|
20240705,101800,43531020,2045,2045,2045,2045,251
|
|
20240705,101700,43017725,2045,2045,2045,2045,10
|
|
20240705,101600,42997275,2045,2040,2045,2040,108
|
|
20240705,101500,42776435,2045,2045,2045,2045,0
|
|
20240705,101400,42776435,2045,2045,2045,2045,600
|
|
20240705,101300,41549435,2045,2045,2045,2045,0
|
|
20240705,101200,41549435,2045,2045,2045,2045,0
|
|
20240705,101100,41549435,2045,2050,2050,2045,653
|
|
20240705,101000,40213990,2055,2055,2055,2055,0
|
|
20240705,100900,40213990,2055,2055,2055,2055,0
|
|
20240705,100800,40213990,2055,2055,2055,2055,0
|
|
20240705,100700,40213990,2055,2055,2055,2055,0
|
|
20240705,100600,40213990,2055,2055,2055,2055,0
|
|
20240705,100500,40213990,2055,2055,2055,2055,0
|
|
20240705,100400,40213990,2055,2055,2055,2055,21
|
|
20240705,100300,40170835,2055,2045,2055,2045,6
|
|
20240705,100200,40158555,2045,2050,2050,2045,30
|
|
20240705,100100,40097195,2055,2055,2055,2055,1
|
|
20240705,100000,40095140,2050,2045,2050,2045,335
|
|
20240705,095900,39410060,2050,2050,2050,2050,0
|
|
20240705,095800,39410060,2050,2055,2055,2045,1702
|
|
20240705,095700,35922520,2055,2055,2055,2055,2
|
|
20240705,095600,35918410,2055,2055,2055,2055,268
|
|
20240705,095500,35367670,2050,2050,2050,2050,4
|
|
20240705,095400,35359470,2055,2055,2055,2055,0
|
|
20240705,095300,35359470,2055,2055,2055,2055,1
|
|
20240705,095200,35357415,2050,2050,2050,2050,0
|
|
20240705,095100,35357415,2050,2050,2050,2050,29
|
|
20240705,095000,35297965,2045,2045,2045,2045,0
|
|
20240705,094900,35297965,2045,2045,2045,2045,0
|
|
20240705,094800,35297965,2045,2055,2055,2045,1695
|
|
20240705,094700,31824435,2055,2055,2055,2055,0
|
|
20240705,094600,31824435,2055,2055,2055,2055,1
|
|
20240705,094500,31822380,2055,2055,2055,2055,14
|
|
20240705,094400,31793610,2055,2055,2055,2055,176
|
|
20240705,094300,31431930,2055,2055,2055,2055,201
|
|
20240705,094200,31018875,2055,2055,2055,2055,0
|
|
20240705,094100,31018875,2055,2055,2055,2055,0
|
|
20240705,094000,31018875,2055,2055,2055,2055,0
|
|
20240705,093900,31018875,2055,2055,2055,2055,0
|
|
20240705,093800,31018875,2055,2055,2055,2055,0
|
|
20240705,093700,31018875,2055,2055,2055,2055,0
|
|
20240705,093600,31018875,2055,2055,2055,2055,0
|
|
20240705,093500,31018875,2055,2055,2055,2055,77
|
|
20240705,093400,30860640,2055,2055,2055,2055,0
|
|
20240705,093300,30860640,2055,2055,2055,2055,25
|
|
20240705,093200,30809265,2055,2055,2055,2055,0
|
|
20240705,093100,30809265,2055,2055,2055,2055,0
|
|
20240705,093000,30809265,2055,2065,2065,2055,102
|
|
20240705,092900,30598650,2065,2065,2065,2065,0
|
|
20240705,092800,30598650,2065,2065,2065,2065,58
|
|
20240705,092700,30478880,2055,2060,2060,2055,1664
|
|
20240705,092600,27058290,2060,2060,2060,2060,1451
|
|
20240705,092500,24069230,2055,2055,2055,2055,0
|
|
20240705,092400,24069230,2055,2055,2055,2055,0
|
|
20240705,092300,24069230,2055,2050,2055,2050,1302
|
|
20240705,092200,21400120,2055,2055,2055,2055,193
|
|
20240705,092100,21003505,2050,2050,2050,2050,0
|
|
20240705,092000,21003505,2050,2050,2050,2050,0
|
|
20240705,091900,21003505,2050,2050,2050,2050,0
|
|
20240705,091800,21003505,2050,2050,2050,2050,0
|
|
20240705,091700,21003505,2050,2050,2050,2050,0
|
|
20240705,091600,21003505,2050,2050,2050,2050,0
|
|
20240705,091500,21003505,2050,2050,2050,2050,0
|
|
20240705,091400,21003505,2050,2060,2060,2050,7100
|
|
20240705,091300,6412705,2065,2065,2065,2065,0
|
|
20240705,091200,6412705,2065,2065,2065,2065,2
|
|
20240705,091100,6408575,2065,2065,2065,2065,1
|
|
20240705,091000,6406510,2065,2065,2065,2065,1
|
|
20240705,090900,6404445,2065,2065,2065,2065,755
|
|
20240705,090800,4845370,2065,2065,2065,2065,0
|
|
20240705,090700,4845370,2065,2065,2065,2065,0
|
|
20240705,090600,4845370,2065,2065,2065,2065,0
|
|
20240705,090500,4845370,2065,2065,2065,2065,5
|
|
20240705,090400,4835045,2065,2065,2065,2065,1
|
|
20240705,090300,4832980,2060,2060,2060,2060,242
|
|
20240705,090200,4334460,2065,2065,2065,2065,1
|
|
20240705,090100,4332395,2065,2065,2065,2065,0
|
|
20240705,090000,4332395,2065,2070,2070,2065,2093
|