601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185800,150544730,2520,2520,2520,2520,874
|
|
20240710,185700,150544730,2520,2520,2520,2520,0
|
|
20240710,185600,150544730,2520,2520,2520,2520,0
|
|
20240710,185500,150544730,2520,2520,2520,2520,0
|
|
20240710,185400,150544730,2520,2520,2520,2520,0
|
|
20240710,185300,150544730,2520,2520,2520,2520,0
|
|
20240710,185200,150544730,2520,2520,2520,2520,0
|
|
20240710,185100,150544730,2520,2520,2520,2520,0
|
|
20240710,185000,150544730,2520,2520,2520,2520,0
|
|
20240710,184900,150544730,2520,2520,2520,2520,0
|
|
20240710,184800,150544730,2520,2520,2520,2520,0
|
|
20240710,184700,150544730,2520,2520,2520,2520,0
|
|
20240710,184600,150544730,2520,2520,2520,2520,0
|
|
20240710,184500,150544730,2520,2520,2520,2520,0
|
|
20240710,184400,150544730,2520,2520,2520,2520,0
|
|
20240710,184300,150544730,2520,2520,2520,2520,0
|
|
20240710,184200,150544730,2520,2520,2520,2520,0
|
|
20240710,184100,150544730,2520,2520,2520,2520,0
|
|
20240710,184000,150544730,2520,2520,2520,2520,0
|
|
20240710,183900,150544730,2520,2520,2520,2520,0
|
|
20240710,183800,150544730,2520,2520,2520,2520,0
|
|
20240710,183700,150544730,2520,2520,2520,2520,0
|
|
20240710,183600,150544730,2520,2520,2520,2520,0
|
|
20240710,183500,150544730,2520,2520,2520,2520,0
|
|
20240710,183400,150544730,2520,2520,2520,2520,0
|
|
20240710,183300,150544730,2520,2520,2520,2520,0
|
|
20240710,183200,150544730,2520,2520,2520,2520,0
|
|
20240710,183100,150544730,2520,2520,2520,2520,0
|
|
20240710,183000,150544730,2520,2520,2520,2520,0
|
|
20240710,182900,150544730,2520,2520,2520,2520,0
|
|
20240710,182800,150544730,2520,2520,2520,2520,874
|
|
20240710,182700,150544730,2520,2520,2520,2520,0
|
|
20240710,182600,150544730,2520,2520,2520,2520,0
|
|
20240710,182500,150544730,2520,2520,2520,2520,0
|
|
20240710,182400,150544730,2520,2520,2520,2520,0
|
|
20240710,182300,150544730,2520,2520,2520,2520,0
|
|
20240710,182200,150544730,2520,2520,2520,2520,0
|
|
20240710,182100,150544730,2520,2520,2520,2520,0
|
|
20240710,182000,150544730,2520,2520,2520,2520,0
|
|
20240710,181900,150544730,2520,2520,2520,2520,0
|
|
20240710,181800,150544730,2520,2520,2520,2520,0
|
|
20240710,181700,150544730,2520,2520,2520,2520,0
|
|
20240710,181600,150544730,2520,2520,2520,2520,0
|
|
20240710,181500,150544730,2520,2520,2520,2520,0
|
|
20240710,181400,150544730,2520,2520,2520,2520,0
|
|
20240710,181300,150544730,2520,2520,2520,2520,0
|
|
20240710,181200,150544730,2520,2520,2520,2520,0
|
|
20240710,181100,150544730,2520,2520,2520,2520,0
|
|
20240710,181000,150544730,2520,2520,2520,2520,0
|
|
20240710,180900,150544730,2520,2520,2520,2520,0
|
|
20240710,180800,150544730,2520,2520,2520,2520,0
|
|
20240710,180700,150544730,2520,2520,2520,2520,0
|
|
20240710,180600,150544730,2520,2520,2520,2520,0
|
|
20240710,180500,150544730,2520,2520,2520,2520,0
|
|
20240710,180400,150544730,2520,2520,2520,2520,0
|
|
20240710,180300,150544730,2520,2520,2520,2520,0
|
|
20240710,180200,150544730,2520,2520,2520,2520,0
|
|
20240710,180100,150544730,2520,2520,2520,2520,0
|
|
20240710,180000,150544730,2520,2520,2520,2520,0
|
|
20240710,175900,150544730,2520,2520,2520,2520,0
|
|
20240710,175800,150544730,2520,2520,2520,2520,874
|
|
20240710,175700,150544730,2520,2520,2520,2520,0
|
|
20240710,175600,150544730,2520,2520,2520,2520,0
|
|
20240710,175500,150544730,2520,2520,2520,2520,0
|
|
20240710,175400,150544730,2520,2520,2520,2520,0
|
|
20240710,175300,150544730,2520,2520,2520,2520,0
|
|
20240710,175200,150544730,2520,2520,2520,2520,0
|
|
20240710,175100,150544730,2520,2520,2520,2520,0
|
|
20240710,175000,150544730,2520,2520,2520,2520,0
|
|
20240710,174900,150544730,2520,2520,2520,2520,0
|
|
20240710,174800,150544730,2520,2520,2520,2520,0
|
|
20240710,174700,150544730,2520,2520,2520,2520,0
|
|
20240710,174600,150544730,2520,2520,2520,2520,0
|
|
20240710,174500,150544730,2520,2520,2520,2520,0
|
|
20240710,174400,150544730,2520,2520,2520,2520,0
|
|
20240710,174300,150544730,2520,2520,2520,2520,0
|
|
20240710,174200,150544730,2520,2520,2520,2520,0
|
|
20240710,174100,150544730,2520,2520,2520,2520,0
|
|
20240710,174000,150544730,2520,2520,2520,2520,0
|
|
20240710,173900,150544730,2520,2520,2520,2520,0
|
|
20240710,173800,150544730,2520,2520,2520,2520,0
|
|
20240710,173700,150544730,2520,2520,2520,2520,0
|
|
20240710,173600,150544730,2520,2520,2520,2520,0
|
|
20240710,173500,150544730,2520,2520,2520,2520,0
|
|
20240710,173400,150544730,2520,2520,2520,2520,0
|
|
20240710,173300,150544730,2520,2520,2520,2520,0
|
|
20240710,173200,150544730,2520,2520,2520,2520,0
|
|
20240710,173100,150544730,2520,2520,2520,2520,0
|
|
20240710,173000,150544730,2520,2520,2520,2520,0
|
|
20240710,172900,150544730,2520,2520,2520,2520,0
|
|
20240710,172800,150544730,2520,2520,2520,2520,874
|
|
20240710,172700,150544730,2520,2520,2520,2520,0
|
|
20240710,172600,150544730,2520,2520,2520,2520,0
|
|
20240710,172500,150544730,2520,2520,2520,2520,0
|
|
20240710,172400,150544730,2520,2520,2520,2520,0
|
|
20240710,172300,150544730,2520,2520,2520,2520,0
|
|
20240710,172200,150544730,2520,2520,2520,2520,0
|
|
20240710,172100,150544730,2520,2520,2520,2520,0
|
|
20240710,172000,150544730,2520,2520,2520,2520,0
|
|
20240710,171900,150544730,2520,2520,2520,2520,0
|
|
20240710,171800,150544730,2520,2520,2520,2520,0
|
|
20240710,171700,150544730,2520,2520,2520,2520,0
|
|
20240710,171600,150544730,2520,2520,2520,2520,0
|
|
20240710,171500,150544730,2520,2520,2520,2520,0
|
|
20240710,171400,150544730,2520,2520,2520,2520,0
|
|
20240710,171300,150544730,2520,2520,2520,2520,0
|
|
20240710,171200,150544730,2520,2520,2520,2520,0
|
|
20240710,171100,150544730,2520,2520,2520,2520,0
|
|
20240710,171000,150544730,2520,2520,2520,2520,0
|
|
20240710,170900,150544730,2520,2520,2520,2520,0
|
|
20240710,170800,150544730,2520,2520,2520,2520,0
|
|
20240710,170700,150544730,2520,2520,2520,2520,0
|
|
20240710,170600,150544730,2520,2520,2520,2520,0
|
|
20240710,170500,150544730,2520,2520,2520,2520,0
|
|
20240710,170400,150544730,2520,2520,2520,2520,0
|
|
20240710,170300,150544730,2520,2520,2520,2520,0
|
|
20240710,170200,150544730,2520,2520,2520,2520,0
|
|
20240710,170100,150544730,2520,2520,2520,2520,0
|
|
20240710,170000,150544730,2520,2520,2520,2520,0
|
|
20240710,165900,150544730,2520,2520,2520,2520,0
|
|
20240710,165800,150544730,2520,2520,2520,2520,874
|
|
20240710,165700,150544730,2520,2520,2520,2520,0
|
|
20240710,165600,150544730,2520,2520,2520,2520,0
|
|
20240710,165500,150544730,2520,2520,2520,2520,0
|
|
20240710,165400,150544730,2520,2520,2520,2520,0
|
|
20240710,165300,150544730,2520,2520,2520,2520,0
|
|
20240710,165200,150544730,2520,2520,2520,2520,0
|
|
20240710,165100,150544730,2520,2520,2520,2520,0
|
|
20240710,165000,150544730,2520,2520,2520,2520,0
|
|
20240710,164900,150544730,2520,2520,2520,2520,0
|
|
20240710,164800,150544730,2520,2520,2520,2520,0
|
|
20240710,164700,150544730,2520,2520,2520,2520,0
|
|
20240710,164600,150544730,2520,2520,2520,2520,0
|
|
20240710,164500,150544730,2520,2520,2520,2520,0
|
|
20240710,164400,150544730,2520,2520,2520,2520,0
|
|
20240710,164300,150544730,2520,2520,2520,2520,0
|
|
20240710,164200,150544730,2520,2520,2520,2520,0
|
|
20240710,164100,150544730,2520,2520,2520,2520,0
|
|
20240710,164000,150544730,2520,2520,2520,2520,0
|
|
20240710,163900,150544730,2520,2520,2520,2520,0
|
|
20240710,163800,150544730,2520,2520,2520,2520,0
|
|
20240710,163700,150544730,2520,2520,2520,2520,0
|
|
20240710,163600,150544730,2520,2520,2520,2520,0
|
|
20240710,163500,150544730,2520,2520,2520,2520,0
|
|
20240710,163400,150544730,2520,2520,2520,2520,0
|
|
20240710,163300,150544730,2520,2520,2520,2520,0
|
|
20240710,163200,150544730,2520,2520,2520,2520,0
|
|
20240710,163100,150544730,2520,2520,2520,2520,0
|
|
20240710,163000,150544730,2520,2520,2520,2520,0
|
|
20240710,162900,150544730,2520,2520,2520,2520,0
|
|
20240710,162800,150544730,2520,2520,2520,2520,874
|
|
20240710,162700,150544730,2520,2520,2520,2520,0
|
|
20240710,162600,150544730,2520,2520,2520,2520,0
|
|
20240710,162500,150544730,2520,2520,2520,2520,0
|
|
20240710,162400,150544730,2520,2520,2520,2520,0
|
|
20240710,162300,150544730,2520,2520,2520,2520,0
|
|
20240710,162200,150544730,2520,2520,2520,2520,0
|
|
20240710,162100,150544730,2520,2520,2520,2520,0
|
|
20240710,162000,150544730,2520,2520,2520,2520,0
|
|
20240710,161900,150544730,2520,2520,2520,2520,0
|
|
20240710,161800,150544730,2520,2520,2520,2520,0
|
|
20240710,161700,150544730,2520,2520,2520,2520,0
|
|
20240710,161600,150544730,2520,2520,2520,2520,0
|
|
20240710,161500,150544730,2520,2520,2520,2520,0
|
|
20240710,161400,150544730,2520,2520,2520,2520,0
|
|
20240710,161300,150544730,2520,2520,2520,2520,0
|
|
20240710,161200,150544730,2520,2520,2520,2520,0
|
|
20240710,161100,150544730,2520,2520,2520,2520,0
|
|
20240710,161000,150544730,2520,2520,2520,2520,0
|
|
20240710,160900,150544730,2520,2520,2520,2520,0
|
|
20240710,160800,150544730,2520,2520,2520,2520,0
|
|
20240710,160700,150544730,2520,2520,2520,2520,0
|
|
20240710,160600,150544730,2520,2520,2520,2520,0
|
|
20240710,160500,150544730,2520,2520,2520,2520,0
|
|
20240710,160400,150544730,2520,2520,2520,2520,0
|
|
20240710,160300,150544730,2520,2520,2520,2520,0
|
|
20240710,160200,150544730,2520,2520,2520,2520,0
|
|
20240710,160100,150544730,2520,2520,2520,2520,0
|
|
20240710,160000,150544730,2520,2520,2520,2520,0
|
|
20240710,155900,150544730,2520,2520,2520,2520,0
|
|
20240710,155800,150544730,2520,2520,2520,2520,874
|
|
20240710,155700,150544730,2520,2520,2520,2520,0
|
|
20240710,155600,150544730,2520,2520,2520,2520,0
|
|
20240710,155500,150544730,2520,2520,2520,2520,0
|
|
20240710,155400,150544730,2520,2520,2520,2520,0
|
|
20240710,155300,150544730,2520,2520,2520,2520,0
|
|
20240710,155200,150544730,2520,2520,2520,2520,0
|
|
20240710,155100,150544730,2520,2520,2520,2520,0
|
|
20240710,155000,150544730,2520,2520,2520,2520,0
|
|
20240710,154900,150544730,2520,2520,2520,2520,0
|
|
20240710,154800,150544730,2520,2520,2520,2520,0
|
|
20240710,154700,150544730,2520,2520,2520,2520,0
|
|
20240710,154600,150544730,2520,2520,2520,2520,0
|
|
20240710,154500,150544730,2520,2520,2520,2520,0
|
|
20240710,154400,150544730,2520,2520,2520,2520,0
|
|
20240710,154300,150544730,2520,2520,2520,2520,0
|
|
20240710,154200,150544730,2520,2520,2520,2520,0
|
|
20240710,154100,150544730,2520,2520,2520,2520,0
|
|
20240710,154000,150544730,2520,2520,2520,2520,0
|
|
20240710,153900,150544730,2520,2520,2520,2520,0
|
|
20240710,153800,150544730,2520,2520,2520,2520,0
|
|
20240710,153700,150544730,2520,2520,2520,2520,0
|
|
20240710,153600,150544730,2520,2520,2520,2520,0
|
|
20240710,153500,150544730,2520,2520,2520,2520,0
|
|
20240710,153400,150544730,2520,2520,2520,2520,0
|
|
20240710,153300,150544730,2520,2520,2520,2520,0
|
|
20240710,153200,150544730,2520,2520,2520,2520,0
|
|
20240710,153100,150544730,2520,2520,2520,2520,0
|
|
20240710,153000,150544730,2520,2520,2520,2520,874
|
|
20240710,152900,148342250,2505,2505,2505,2505,0
|
|
20240710,152800,148342250,2505,2505,2505,2505,0
|
|
20240710,152700,148342250,2505,2505,2505,2505,0
|
|
20240710,152600,148342250,2505,2505,2505,2505,0
|
|
20240710,152500,148342250,2505,2505,2505,2505,0
|
|
20240710,152400,148342250,2505,2505,2505,2505,0
|
|
20240710,152300,148342250,2505,2505,2505,2505,0
|
|
20240710,152200,148342250,2505,2505,2505,2505,0
|
|
20240710,152100,148342250,2505,2505,2505,2505,0
|
|
20240710,152000,148342250,2505,2505,2505,2505,0
|
|
20240710,151900,148342250,2505,2505,2505,2505,0
|
|
20240710,151800,148342250,2505,2500,2505,2500,213
|
|
20240710,151700,147808700,2505,2505,2505,2505,139
|
|
20240710,151600,147460505,2505,2505,2505,2500,52
|
|
20240710,151500,147330395,2505,2510,2510,2505,94
|
|
20240710,151400,147094725,2510,2520,2520,2510,164
|
|
20240710,151300,146681485,2510,2510,2510,2510,0
|
|
20240710,151200,146681485,2510,2510,2510,2510,0
|
|
20240710,151100,146681485,2510,2510,2510,2510,0
|
|
20240710,151000,146681485,2510,2510,2510,2510,99
|
|
20240710,150900,146432995,2510,2510,2510,2510,0
|
|
20240710,150800,146432995,2510,2510,2510,2510,0
|
|
20240710,150700,146432995,2510,2510,2510,2510,1
|
|
20240710,150600,146430485,2505,2505,2505,2505,50
|
|
20240710,150500,146305235,2505,2505,2505,2505,1
|
|
20240710,150400,146302730,2510,2510,2510,2510,0
|
|
20240710,150300,146302730,2510,2510,2510,2510,0
|
|
20240710,150200,146302730,2510,2510,2510,2510,4
|
|
20240710,150100,146292690,2520,2520,2520,2520,0
|
|
20240710,150000,146292690,2520,2520,2520,2520,0
|
|
20240710,145900,146292690,2520,2520,2520,2520,0
|
|
20240710,145800,146292690,2520,2520,2520,2520,0
|
|
20240710,145700,146292690,2520,2520,2520,2520,0
|
|
20240710,145600,146292690,2520,2520,2520,2520,0
|
|
20240710,145500,146292690,2520,2515,2520,2515,2588
|
|
20240710,145400,139783865,2515,2515,2515,2515,13
|
|
20240710,145300,139751170,2515,2515,2520,2515,69
|
|
20240710,145200,139577610,2515,2515,2515,2515,3
|
|
20240710,145100,139570065,2515,2515,2515,2515,0
|
|
20240710,145000,139570065,2515,2510,2515,2510,409
|
|
20240710,144900,138541435,2515,2515,2515,2515,0
|
|
20240710,144800,138541435,2515,2515,2515,2515,0
|
|
20240710,144700,138541435,2515,2515,2515,2515,0
|
|
20240710,144600,138541435,2515,2515,2515,2515,0
|
|
20240710,144500,138541435,2515,2515,2515,2515,0
|
|
20240710,144400,138541435,2515,2515,2515,2515,0
|
|
20240710,144300,138541435,2515,2510,2515,2510,6
|
|
20240710,144200,138526370,2510,2510,2510,2510,0
|
|
20240710,144100,138526370,2510,2510,2510,2510,0
|
|
20240710,144000,138526370,2510,2510,2510,2510,10
|
|
20240710,143900,138501270,2510,2510,2510,2510,66
|
|
20240710,143800,138335610,2505,2505,2505,2505,0
|
|
20240710,143700,138335610,2505,2505,2505,2505,0
|
|
20240710,143600,138335610,2505,2505,2505,2505,0
|
|
20240710,143500,138335610,2505,2505,2505,2505,164
|
|
20240710,143400,137924790,2505,2505,2505,2505,1
|
|
20240710,143300,137922285,2505,2505,2505,2505,1
|
|
20240710,143200,137919780,2505,2505,2505,2505,0
|
|
20240710,143100,137919780,2505,2505,2505,2505,0
|
|
20240710,143000,137919780,2505,2505,2505,2505,0
|
|
20240710,142900,137919780,2505,2505,2505,2505,0
|
|
20240710,142800,137919780,2505,2505,2505,2505,0
|
|
20240710,142700,137919780,2505,2505,2505,2505,5
|
|
20240710,142600,137907255,2505,2500,2505,2500,290
|
|
20240710,142500,137182230,2505,2505,2505,2505,0
|
|
20240710,142400,137182230,2505,2505,2505,2505,0
|
|
20240710,142300,137182230,2505,2505,2505,2505,310
|
|
20240710,142200,136405680,2510,2505,2510,2505,2002
|
|
20240710,142100,131390515,2480,2500,2505,2480,4012
|
|
20240710,142000,121438945,2495,2495,2495,2495,0
|
|
20240710,141900,121438945,2495,2495,2495,2495,0
|
|
20240710,141800,121438945,2495,2495,2495,2490,357
|
|
20240710,141700,120548450,2480,2495,2495,2480,4028
|
|
20240710,141600,110557410,2500,2500,2500,2500,11
|
|
20240710,141500,110529910,2500,2500,2500,2500,0
|
|
20240710,141400,110529910,2500,2495,2500,2495,17
|
|
20240710,141300,110487435,2495,2490,2495,2490,116
|
|
20240710,141200,110198345,2490,2490,2490,2490,0
|
|
20240710,141100,110198345,2490,2490,2490,2490,287
|
|
20240710,141000,109483715,2490,2490,2490,2490,0
|
|
20240710,140900,109483715,2490,2490,2490,2490,0
|
|
20240710,140800,109483715,2490,2490,2490,2490,0
|
|
20240710,140700,109483715,2490,2490,2490,2490,0
|
|
20240710,140600,109483715,2490,2490,2490,2480,5001
|
|
20240710,140500,97078735,2490,2490,2490,2490,0
|
|
20240710,140400,97078735,2490,2490,2490,2490,0
|
|
20240710,140300,97078735,2490,2490,2490,2490,0
|
|
20240710,140200,97078735,2490,2490,2490,2490,0
|
|
20240710,140100,97078735,2490,2490,2490,2490,0
|
|
20240710,140000,97078735,2490,2490,2490,2490,1
|
|
20240710,135900,97076245,2490,2490,2490,2490,0
|
|
20240710,135800,97076245,2490,2490,2490,2490,0
|
|
20240710,135700,97076245,2490,2490,2490,2490,0
|
|
20240710,135600,97076245,2490,2490,2490,2490,0
|
|
20240710,135500,97076245,2490,2490,2490,2490,0
|
|
20240710,135400,97076245,2490,2490,2490,2490,0
|
|
20240710,135300,97076245,2490,2490,2490,2490,0
|
|
20240710,135200,97076245,2490,2490,2490,2490,0
|
|
20240710,135100,97076245,2490,2500,2500,2490,212
|
|
20240710,135000,96548245,2490,2490,2490,2490,0
|
|
20240710,134900,96548245,2490,2490,2490,2490,0
|
|
20240710,134800,96548245,2490,2490,2490,2490,0
|
|
20240710,134700,96548245,2490,2490,2490,2490,0
|
|
20240710,134600,96548245,2490,2490,2490,2490,0
|
|
20240710,134500,96548245,2490,2490,2490,2490,0
|
|
20240710,134400,96548245,2490,2490,2490,2490,100
|
|
20240710,134300,96299245,2500,2500,2500,2500,0
|
|
20240710,134200,96299245,2500,2495,2500,2495,350
|
|
20240710,134100,95425325,2495,2495,2495,2495,1
|
|
20240710,134000,95422830,2485,2485,2485,2485,0
|
|
20240710,133900,95422830,2485,2485,2485,2485,0
|
|
20240710,133800,95422830,2485,2485,2485,2485,934
|
|
20240710,133700,93101840,2485,2485,2485,2485,0
|
|
20240710,133600,93101840,2485,2485,2485,2485,0
|
|
20240710,133500,93101840,2485,2485,2485,2485,0
|
|
20240710,133400,93101840,2485,2485,2485,2485,0
|
|
20240710,133300,93101840,2485,2485,2485,2485,0
|
|
20240710,133200,93101840,2485,2485,2485,2485,0
|
|
20240710,133100,93101840,2485,2485,2485,2485,0
|
|
20240710,133000,93101840,2485,2485,2485,2485,0
|
|
20240710,132900,93101840,2485,2485,2485,2485,0
|
|
20240710,132800,93101840,2485,2485,2485,2485,1003
|
|
20240710,132700,90609385,2480,2480,2480,2480,0
|
|
20240710,132600,90609385,2480,2480,2480,2480,0
|
|
20240710,132500,90609385,2480,2480,2480,2480,0
|
|
20240710,132400,90609385,2480,2480,2480,2480,0
|
|
20240710,132300,90609385,2480,2480,2480,2480,0
|
|
20240710,132200,90609385,2480,2480,2480,2480,0
|
|
20240710,132100,90609385,2480,2480,2480,2480,0
|
|
20240710,132000,90609385,2480,2480,2480,2480,0
|
|
20240710,131900,90609385,2480,2480,2480,2480,0
|
|
20240710,131800,90609385,2480,2480,2480,2480,0
|
|
20240710,131700,90609385,2480,2480,2480,2480,0
|
|
20240710,131600,90609385,2480,2480,2480,2480,0
|
|
20240710,131500,90609385,2480,2480,2480,2480,0
|
|
20240710,131400,90609385,2480,2480,2480,2480,3
|
|
20240710,131300,90601945,2475,2475,2475,2475,0
|
|
20240710,131200,90601945,2475,2475,2475,2475,0
|
|
20240710,131100,90601945,2475,2475,2475,2475,0
|
|
20240710,131000,90601945,2475,2480,2480,2475,2004
|
|
20240710,130900,85632045,2475,2475,2475,2475,0
|
|
20240710,130800,85632045,2475,2480,2480,2475,1416
|
|
20240710,130700,82120455,2480,2480,2480,2480,0
|
|
20240710,130600,82120455,2480,2480,2480,2480,0
|
|
20240710,130500,82120455,2480,2480,2480,2480,811
|
|
20240710,130400,80109175,2480,2480,2480,2480,638
|
|
20240710,130300,78526935,2485,2485,2485,2485,0
|
|
20240710,130200,78526935,2485,2485,2485,2485,0
|
|
20240710,130100,78526935,2485,2485,2485,2485,50
|
|
20240710,130000,78402685,2485,2480,2485,2480,26
|
|
20240710,125900,78338145,2480,2480,2480,2480,0
|
|
20240710,125800,78338145,2480,2480,2480,2480,14
|
|
20240710,125700,78303425,2480,2480,2480,2480,0
|
|
20240710,125600,78303425,2480,2480,2480,2480,0
|
|
20240710,125500,78303425,2480,2480,2480,2480,120
|
|
20240710,125400,78005825,2480,2480,2480,2480,2392
|
|
20240710,125300,72073665,2475,2475,2475,2475,0
|
|
20240710,125200,72073665,2475,2475,2475,2475,0
|
|
20240710,125100,72073665,2475,2480,2480,2475,1001
|
|
20240710,125000,69595865,2480,2480,2480,2480,0
|
|
20240710,124900,69595865,2480,2480,2480,2480,0
|
|
20240710,124800,69595865,2480,2480,2480,2480,136
|
|
20240710,124700,69258585,2480,2480,2480,2480,0
|
|
20240710,124600,69258585,2480,2480,2480,2480,0
|
|
20240710,124500,69258585,2480,2480,2480,2480,0
|
|
20240710,124400,69258585,2480,2480,2480,2480,0
|
|
20240710,124300,69258585,2480,2480,2480,2480,0
|
|
20240710,124200,69258585,2480,2480,2480,2480,0
|
|
20240710,124100,69258585,2480,2480,2480,2480,0
|
|
20240710,124000,69258585,2480,2480,2480,2480,128
|
|
20240710,123900,68941145,2480,2480,2480,2480,2579
|
|
20240710,123800,62545225,2475,2475,2475,2475,0
|
|
20240710,123700,62545225,2475,2475,2475,2475,0
|
|
20240710,123600,62545225,2475,2475,2475,2475,0
|
|
20240710,123500,62545225,2475,2475,2475,2475,166
|
|
20240710,123400,62134375,2475,2480,2480,2475,4834
|
|
20240710,123300,50166900,2485,2500,2500,2485,5652
|
|
20240710,123200,36083800,2505,2500,2505,2500,37
|
|
20240710,123100,35991120,2500,2500,2500,2500,0
|
|
20240710,123000,35991120,2500,2500,2500,2500,0
|
|
20240710,122900,35991120,2500,2500,2500,2500,0
|
|
20240710,122800,35991120,2500,2500,2500,2500,0
|
|
20240710,122700,35991120,2500,2500,2500,2500,0
|
|
20240710,122600,35991120,2500,2500,2500,2500,0
|
|
20240710,122500,35991120,2500,2500,2500,2500,0
|
|
20240710,122400,35991120,2500,2500,2500,2500,0
|
|
20240710,122300,35991120,2500,2500,2500,2500,0
|
|
20240710,122200,35991120,2500,2500,2500,2500,0
|
|
20240710,122100,35991120,2500,2500,2500,2500,0
|
|
20240710,122000,35991120,2500,2500,2500,2500,0
|
|
20240710,121900,35991120,2500,2500,2500,2500,195
|
|
20240710,121800,35503620,2500,2500,2500,2500,13
|
|
20240710,121700,35471120,2500,2500,2500,2500,0
|
|
20240710,121600,35471120,2500,2500,2500,2500,0
|
|
20240710,121500,35471120,2500,2500,2500,2500,0
|
|
20240710,121400,35471120,2500,2500,2500,2500,1
|
|
20240710,121300,35468620,2500,2500,2500,2500,1
|
|
20240710,121200,35466120,2500,2500,2500,2500,0
|
|
20240710,121100,35466120,2500,2500,2500,2500,0
|
|
20240710,121000,35466120,2500,2500,2500,2500,0
|
|
20240710,120900,35466120,2500,2500,2500,2500,0
|
|
20240710,120800,35466120,2500,2500,2500,2500,0
|
|
20240710,120700,35466120,2500,2500,2500,2500,0
|
|
20240710,120600,35466120,2500,2500,2500,2500,0
|
|
20240710,120500,35466120,2500,2500,2500,2500,0
|
|
20240710,120400,35466120,2500,2500,2500,2500,0
|
|
20240710,120300,35466120,2500,2500,2500,2500,0
|
|
20240710,120200,35466120,2500,2500,2500,2500,0
|
|
20240710,120100,35466120,2500,2500,2500,2500,0
|
|
20240710,120000,35466120,2500,2500,2500,2500,0
|
|
20240710,115900,35466120,2500,2500,2500,2500,0
|
|
20240710,115800,35466120,2500,2500,2500,2500,0
|
|
20240710,115700,35466120,2500,2500,2500,2500,0
|
|
20240710,115600,35466120,2500,2500,2500,2500,0
|
|
20240710,115500,35466120,2500,2500,2500,2500,0
|
|
20240710,115400,35466120,2500,2500,2500,2500,0
|
|
20240710,115300,35466120,2500,2500,2500,2500,0
|
|
20240710,115200,35466120,2500,2500,2500,2500,1
|
|
20240710,115100,35463620,2500,2500,2500,2500,0
|
|
20240710,115000,35463620,2500,2500,2500,2500,0
|
|
20240710,114900,35463620,2500,2500,2500,2500,0
|
|
20240710,114800,35463620,2500,2500,2500,2500,0
|
|
20240710,114700,35463620,2500,2500,2500,2500,0
|
|
20240710,114600,35463620,2500,2505,2505,2500,1198
|
|
20240710,114500,32467235,2505,2505,2505,2505,0
|
|
20240710,114400,32467235,2505,2505,2505,2505,13
|
|
20240710,114300,32434670,2510,2510,2510,2510,0
|
|
20240710,114200,32434670,2510,2510,2510,2510,0
|
|
20240710,114100,32434670,2510,2510,2510,2510,0
|
|
20240710,114000,32434670,2510,2510,2510,2510,1
|
|
20240710,113900,32432160,2515,2515,2515,2515,3
|
|
20240710,113800,32424615,2515,2515,2515,2515,3
|
|
20240710,113700,32417070,2515,2515,2515,2515,0
|
|
20240710,113600,32417070,2515,2515,2515,2515,0
|
|
20240710,113500,32417070,2515,2515,2515,2515,0
|
|
20240710,113400,32417070,2515,2515,2515,2515,0
|
|
20240710,113300,32417070,2515,2515,2515,2515,0
|
|
20240710,113200,32417070,2515,2515,2515,2515,0
|
|
20240710,113100,32417070,2515,2515,2515,2515,0
|
|
20240710,113000,32417070,2515,2515,2515,2515,0
|
|
20240710,112900,32417070,2515,2515,2515,2515,0
|
|
20240710,112800,32417070,2515,2515,2515,2515,0
|
|
20240710,112700,32417070,2515,2515,2515,2515,0
|
|
20240710,112600,32417070,2515,2515,2515,2515,100
|
|
20240710,112500,32165570,2515,2515,2515,2515,0
|
|
20240710,112400,32165570,2515,2515,2515,2515,0
|
|
20240710,112300,32165570,2515,2515,2515,2515,0
|
|
20240710,112200,32165570,2515,2515,2515,2515,0
|
|
20240710,112100,32165570,2515,2515,2515,2515,0
|
|
20240710,112000,32165570,2515,2515,2515,2515,0
|
|
20240710,111900,32165570,2515,2515,2515,2515,0
|
|
20240710,111800,32165570,2515,2515,2515,2515,0
|
|
20240710,111700,32165570,2515,2515,2515,2515,0
|
|
20240710,111600,32165570,2515,2515,2515,2515,0
|
|
20240710,111500,32165570,2515,2515,2515,2515,0
|
|
20240710,111400,32165570,2515,2515,2515,2515,0
|
|
20240710,111300,32165570,2515,2515,2515,2515,0
|
|
20240710,111200,32165570,2515,2515,2515,2515,0
|
|
20240710,111100,32165570,2515,2515,2515,2515,0
|
|
20240710,111000,32165570,2515,2515,2515,2515,0
|
|
20240710,110900,32165570,2515,2515,2515,2515,0
|
|
20240710,110800,32165570,2515,2515,2515,2515,0
|
|
20240710,110700,32165570,2515,2515,2515,2515,0
|
|
20240710,110600,32165570,2515,2515,2515,2515,0
|
|
20240710,110500,32165570,2515,2515,2515,2515,0
|
|
20240710,110400,32165570,2515,2515,2515,2515,3
|
|
20240710,110300,32158025,2515,2515,2515,2515,1
|
|
20240710,110200,32155510,2515,2515,2515,2515,3
|
|
20240710,110100,32147965,2500,2500,2500,2500,0
|
|
20240710,110000,32147965,2500,2500,2500,2500,0
|
|
20240710,105900,32147965,2500,2500,2500,2500,0
|
|
20240710,105800,32147965,2500,2505,2505,2500,1000
|
|
20240710,105700,29646490,2515,2515,2515,2515,0
|
|
20240710,105600,29646490,2515,2515,2515,2515,0
|
|
20240710,105500,29646490,2515,2515,2515,2515,0
|
|
20240710,105400,29646490,2515,2515,2515,2515,0
|
|
20240710,105300,29646490,2515,2515,2515,2515,0
|
|
20240710,105200,29646490,2515,2515,2515,2515,0
|
|
20240710,105100,29646490,2515,2515,2515,2515,0
|
|
20240710,105000,29646490,2515,2515,2515,2515,0
|
|
20240710,104900,29646490,2515,2515,2515,2515,0
|
|
20240710,104800,29646490,2515,2515,2515,2515,0
|
|
20240710,104700,29646490,2515,2515,2515,2515,21
|
|
20240710,104600,29593675,2505,2505,2505,2505,0
|
|
20240710,104500,29593675,2505,2505,2505,2505,0
|
|
20240710,104400,29593675,2505,2505,2505,2505,0
|
|
20240710,104300,29593675,2505,2505,2505,2505,3905
|
|
20240710,104200,19811650,2505,2505,2505,2505,0
|
|
20240710,104100,19811650,2505,2505,2505,2505,0
|
|
20240710,104000,19811650,2505,2505,2505,2505,0
|
|
20240710,103900,19811650,2505,2505,2505,2505,0
|
|
20240710,103800,19811650,2505,2505,2505,2505,1000
|
|
20240710,103700,17306650,2505,2510,2510,2505,680
|
|
20240710,103600,15603025,2505,2505,2505,2505,0
|
|
20240710,103500,15603025,2505,2505,2505,2505,0
|
|
20240710,103400,15603025,2505,2505,2505,2505,0
|
|
20240710,103300,15603025,2505,2505,2505,2505,0
|
|
20240710,103200,15603025,2505,2505,2505,2505,0
|
|
20240710,103100,15603025,2505,2505,2505,2505,0
|
|
20240710,103000,15603025,2505,2505,2505,2505,0
|
|
20240710,102900,15603025,2505,2505,2505,2505,0
|
|
20240710,102800,15603025,2505,2505,2505,2505,26
|
|
20240710,102700,15537895,2505,2505,2505,2505,0
|
|
20240710,102600,15537895,2505,2505,2505,2505,0
|
|
20240710,102500,15537895,2505,2505,2505,2505,0
|
|
20240710,102400,15537895,2505,2505,2505,2505,0
|
|
20240710,102300,15537895,2505,2505,2505,2505,0
|
|
20240710,102200,15537895,2505,2505,2505,2505,1
|
|
20240710,102100,15535390,2505,2505,2505,2505,0
|
|
20240710,102000,15535390,2505,2505,2505,2505,0
|
|
20240710,101900,15535390,2505,2505,2505,2505,0
|
|
20240710,101800,15535390,2505,2505,2505,2505,2
|
|
20240710,101700,15530380,2505,2505,2505,2505,0
|
|
20240710,101600,15530380,2505,2505,2505,2505,0
|
|
20240710,101500,15530380,2505,2505,2505,2505,0
|
|
20240710,101400,15530380,2505,2505,2505,2505,0
|
|
20240710,101300,15530380,2505,2505,2505,2505,0
|
|
20240710,101200,15530380,2505,2505,2505,2505,0
|
|
20240710,101100,15530380,2505,2505,2505,2505,1
|
|
20240710,101000,15527875,2505,2505,2505,2505,1
|
|
20240710,100900,15525370,2505,2505,2505,2505,1
|
|
20240710,100800,15522865,2505,2505,2505,2505,5
|
|
20240710,100700,15510340,2495,2495,2495,2495,0
|
|
20240710,100600,15510340,2495,2495,2495,2495,340
|
|
20240710,100500,14662040,2500,2510,2510,2500,879
|
|
20240710,100400,12460110,2515,2515,2515,2515,0
|
|
20240710,100300,12460110,2515,2515,2515,2515,0
|
|
20240710,100200,12460110,2515,2515,2515,2515,0
|
|
20240710,100100,12460110,2515,2515,2515,2515,200
|
|
20240710,100000,11957110,2515,2515,2515,2515,27
|
|
20240710,095900,11889205,2515,2515,2515,2515,25
|
|
20240710,095800,11826330,2515,2515,2515,2515,25
|
|
20240710,095700,11763455,2515,2515,2515,2515,24
|
|
20240710,095600,11703095,2515,2515,2515,2515,142
|
|
20240710,095500,11345965,2515,2515,2515,2515,25
|
|
20240710,095400,11283090,2515,2515,2515,2515,24
|
|
20240710,095300,11222730,2515,2510,2515,2510,82
|
|
20240710,095200,11016660,2510,2515,2515,2510,27
|
|
20240710,095100,10948765,2515,2515,2515,2515,24
|
|
20240710,095000,10888405,2510,2515,2515,2510,26
|
|
20240710,094900,10823020,2515,2515,2515,2510,785
|
|
20240710,094800,8852540,2515,2510,2515,2510,363
|
|
20240710,094700,7941270,2510,2510,2510,2510,50
|
|
20240710,094600,7815770,2510,2510,2510,2510,25
|
|
20240710,094500,7753020,2510,2510,2510,2510,25
|
|
20240710,094400,7690270,2510,2510,2510,2510,27
|
|
20240710,094300,7622500,2510,2510,2510,2510,25
|
|
20240710,094200,7559750,2510,2510,2510,2510,24
|
|
20240710,094100,7499510,2510,2510,2510,2510,25
|
|
20240710,094000,7436760,2510,2510,2510,2510,51
|
|
20240710,093900,7308750,2510,2510,2510,2510,25
|
|
20240710,093800,7246000,2505,2510,2510,2505,35
|
|
20240710,093700,7158200,2510,2510,2510,2510,25
|
|
20240710,093600,7095450,2510,2510,2510,2510,24
|
|
20240710,093500,7035210,2510,2510,2510,2510,25
|
|
20240710,093400,6972460,2510,2510,2510,2510,50
|
|
20240710,093300,6846960,2510,2510,2510,2510,24
|
|
20240710,093200,6786720,2510,2510,2510,2510,25
|
|
20240710,093100,6723970,2510,2505,2510,2505,35
|
|
20240710,093000,6636170,2510,2510,2510,2510,25
|
|
20240710,092900,6573420,2510,2510,2510,2510,125
|
|
20240710,092800,6259670,2510,2505,2510,2505,27
|
|
20240710,092700,6191910,2505,2505,2505,2500,43
|
|
20240710,092600,6084200,2500,2495,2500,2495,182
|
|
20240710,092500,5630070,2505,2510,2510,2495,742
|
|
20240710,092400,3777760,2510,2510,2510,2510,24
|
|
20240710,092300,3717520,2510,2510,2510,2510,25
|
|
20240710,092200,3654770,2510,2510,2510,2510,25
|
|
20240710,092100,3592020,2510,2510,2510,2510,49
|
|
20240710,092000,3469030,2510,2510,2510,2510,25
|
|
20240710,091900,3406280,2510,2510,2510,2510,25
|
|
20240710,091800,3343530,2510,2510,2510,2510,24
|
|
20240710,091700,3283290,2500,2500,2500,2500,10
|
|
20240710,091600,3258290,2505,2505,2505,2505,50
|
|
20240710,091500,3133040,2515,2515,2515,2515,0
|
|
20240710,091400,3133040,2515,2515,2515,2515,74
|
|
20240710,091300,2946930,2515,2520,2520,2515,253
|
|
20240710,091200,2310545,2520,2520,2520,2520,25
|
|
20240710,091100,2247545,2520,2520,2520,2520,25
|
|
20240710,091000,2184545,2520,2520,2520,2520,25
|
|
20240710,090900,2121545,2520,2520,2520,2520,30
|
|
20240710,090800,2045945,2520,2520,2520,2520,49
|
|
20240710,090700,1922465,2520,2520,2520,2520,25
|
|
20240710,090600,1859465,2515,2515,2515,2515,1
|
|
20240710,090500,1856950,2515,2515,2515,2515,15
|
|
20240710,090400,1819225,2510,2510,2510,2510,54
|
|
20240710,090300,1683685,2490,2525,2525,2490,208
|
|
20240710,090200,1163950,2515,2520,2520,2515,124
|
|
20240710,090100,851645,2525,2530,2530,2525,26
|
|
20240710,090000,785990,2515,2515,2525,2515,312
|