640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193700,163384390,2905,2905,2905,2905,3593
|
|
20240703,193600,163384390,2905,2905,2905,2905,0
|
|
20240703,193500,163384390,2905,2905,2905,2905,0
|
|
20240703,193400,163384390,2905,2905,2905,2905,0
|
|
20240703,193300,163384390,2905,2905,2905,2905,0
|
|
20240703,193200,163384390,2905,2905,2905,2905,0
|
|
20240703,193100,163384390,2905,2905,2905,2905,0
|
|
20240703,193000,163384390,2905,2905,2905,2905,0
|
|
20240703,192900,163384390,2905,2905,2905,2905,0
|
|
20240703,192800,163384390,2905,2905,2905,2905,0
|
|
20240703,192700,163384390,2905,2905,2905,2905,0
|
|
20240703,192600,163384390,2905,2905,2905,2905,0
|
|
20240703,192500,163384390,2905,2905,2905,2905,0
|
|
20240703,192400,163384390,2905,2905,2905,2905,0
|
|
20240703,192300,163384390,2905,2905,2905,2905,0
|
|
20240703,192200,163384390,2905,2905,2905,2905,0
|
|
20240703,192100,163384390,2905,2905,2905,2905,0
|
|
20240703,192000,163384390,2905,2905,2905,2905,0
|
|
20240703,191900,163384390,2905,2905,2905,2905,0
|
|
20240703,191800,163384390,2905,2905,2905,2905,0
|
|
20240703,191700,163384390,2905,2905,2905,2905,0
|
|
20240703,191600,163384390,2905,2905,2905,2905,0
|
|
20240703,191500,163384390,2905,2905,2905,2905,0
|
|
20240703,191400,163384390,2905,2905,2905,2905,0
|
|
20240703,191300,163384390,2905,2905,2905,2905,0
|
|
20240703,191200,163384390,2905,2905,2905,2905,0
|
|
20240703,191100,163384390,2905,2905,2905,2905,0
|
|
20240703,191000,163384390,2905,2905,2905,2905,0
|
|
20240703,190900,163384390,2905,2905,2905,2905,0
|
|
20240703,190800,163384390,2905,2905,2905,2905,0
|
|
20240703,190700,163384390,2905,2905,2905,2905,3593
|
|
20240703,190600,163384390,2905,2905,2905,2905,0
|
|
20240703,190500,163384390,2905,2905,2905,2905,0
|
|
20240703,190400,163384390,2905,2905,2905,2905,0
|
|
20240703,190300,163384390,2905,2905,2905,2905,0
|
|
20240703,190200,163384390,2905,2905,2905,2905,0
|
|
20240703,190100,163384390,2905,2905,2905,2905,0
|
|
20240703,190000,163384390,2905,2905,2905,2905,0
|
|
20240703,185900,163384390,2905,2905,2905,2905,0
|
|
20240703,185800,163384390,2905,2905,2905,2905,0
|
|
20240703,185700,163384390,2905,2905,2905,2905,0
|
|
20240703,185600,163384390,2905,2905,2905,2905,0
|
|
20240703,185500,163384390,2905,2905,2905,2905,0
|
|
20240703,185400,163384390,2905,2905,2905,2905,0
|
|
20240703,185300,163384390,2905,2905,2905,2905,0
|
|
20240703,185200,163384390,2905,2905,2905,2905,0
|
|
20240703,185100,163384390,2905,2905,2905,2905,0
|
|
20240703,185000,163384390,2905,2905,2905,2905,0
|
|
20240703,184900,163384390,2905,2905,2905,2905,0
|
|
20240703,184800,163384390,2905,2905,2905,2905,0
|
|
20240703,184700,163384390,2905,2905,2905,2905,0
|
|
20240703,184600,163384390,2905,2905,2905,2905,0
|
|
20240703,184500,163384390,2905,2905,2905,2905,0
|
|
20240703,184400,163384390,2905,2905,2905,2905,0
|
|
20240703,184300,163384390,2905,2905,2905,2905,0
|
|
20240703,184200,163384390,2905,2905,2905,2905,0
|
|
20240703,184100,163384390,2905,2905,2905,2905,0
|
|
20240703,184000,163384390,2905,2905,2905,2905,0
|
|
20240703,183900,163384390,2905,2905,2905,2905,0
|
|
20240703,183800,163384390,2905,2905,2905,2905,0
|
|
20240703,183700,163384390,2905,2905,2905,2905,3593
|
|
20240703,183600,163384390,2905,2905,2905,2905,0
|
|
20240703,183500,163384390,2905,2905,2905,2905,0
|
|
20240703,183400,163384390,2905,2905,2905,2905,0
|
|
20240703,183300,163384390,2905,2905,2905,2905,0
|
|
20240703,183200,163384390,2905,2905,2905,2905,0
|
|
20240703,183100,163384390,2905,2905,2905,2905,0
|
|
20240703,183000,163384390,2905,2905,2905,2905,0
|
|
20240703,182900,163384390,2905,2905,2905,2905,0
|
|
20240703,182800,163384390,2905,2905,2905,2905,0
|
|
20240703,182700,163384390,2905,2905,2905,2905,0
|
|
20240703,182600,163384390,2905,2905,2905,2905,0
|
|
20240703,182500,163384390,2905,2905,2905,2905,0
|
|
20240703,182400,163384390,2905,2905,2905,2905,0
|
|
20240703,182300,163384390,2905,2905,2905,2905,0
|
|
20240703,182200,163384390,2905,2905,2905,2905,0
|
|
20240703,182100,163384390,2905,2905,2905,2905,0
|
|
20240703,182000,163384390,2905,2905,2905,2905,0
|
|
20240703,181900,163384390,2905,2905,2905,2905,0
|
|
20240703,181800,163384390,2905,2905,2905,2905,0
|
|
20240703,181700,163384390,2905,2905,2905,2905,0
|
|
20240703,181600,163384390,2905,2905,2905,2905,0
|
|
20240703,181500,163384390,2905,2905,2905,2905,0
|
|
20240703,181400,163384390,2905,2905,2905,2905,0
|
|
20240703,181300,163384390,2905,2905,2905,2905,0
|
|
20240703,181200,163384390,2905,2905,2905,2905,0
|
|
20240703,181100,163384390,2905,2905,2905,2905,0
|
|
20240703,181000,163384390,2905,2905,2905,2905,0
|
|
20240703,180900,163384390,2905,2905,2905,2905,0
|
|
20240703,180800,163384390,2905,2905,2905,2905,0
|
|
20240703,180700,163384390,2905,2905,2905,2905,3593
|
|
20240703,180600,163384390,2905,2905,2905,2905,0
|
|
20240703,180500,163384390,2905,2905,2905,2905,0
|
|
20240703,180400,163384390,2905,2905,2905,2905,0
|
|
20240703,180300,163384390,2905,2905,2905,2905,0
|
|
20240703,180200,163384390,2905,2905,2905,2905,0
|
|
20240703,180100,163384390,2905,2905,2905,2905,0
|
|
20240703,180000,163384390,2905,2905,2905,2905,0
|
|
20240703,175900,163384390,2905,2905,2905,2905,0
|
|
20240703,175800,163384390,2905,2905,2905,2905,0
|
|
20240703,175700,163384390,2905,2905,2905,2905,0
|
|
20240703,175600,163384390,2905,2905,2905,2905,0
|
|
20240703,175500,163384390,2905,2905,2905,2905,0
|
|
20240703,175400,163384390,2905,2905,2905,2905,0
|
|
20240703,175300,163384390,2905,2905,2905,2905,0
|
|
20240703,175200,163384390,2905,2905,2905,2905,0
|
|
20240703,175100,163384390,2905,2905,2905,2905,0
|
|
20240703,175000,163384390,2905,2905,2905,2905,0
|
|
20240703,174900,163384390,2905,2905,2905,2905,0
|
|
20240703,174800,163384390,2905,2905,2905,2905,0
|
|
20240703,174700,163384390,2905,2905,2905,2905,0
|
|
20240703,174600,163384390,2905,2905,2905,2905,0
|
|
20240703,174500,163384390,2905,2905,2905,2905,0
|
|
20240703,174400,163384390,2905,2905,2905,2905,0
|
|
20240703,174300,163384390,2905,2905,2905,2905,0
|
|
20240703,174200,163384390,2905,2905,2905,2905,0
|
|
20240703,174100,163384390,2905,2905,2905,2905,0
|
|
20240703,174000,163384390,2905,2905,2905,2905,0
|
|
20240703,173900,163384390,2905,2905,2905,2905,0
|
|
20240703,173800,163384390,2905,2905,2905,2905,0
|
|
20240703,173700,163384390,2905,2905,2905,2905,3593
|
|
20240703,173600,163384390,2905,2905,2905,2905,0
|
|
20240703,173500,163384390,2905,2905,2905,2905,0
|
|
20240703,173400,163384390,2905,2905,2905,2905,0
|
|
20240703,173300,163384390,2905,2905,2905,2905,0
|
|
20240703,173200,163384390,2905,2905,2905,2905,0
|
|
20240703,173100,163384390,2905,2905,2905,2905,0
|
|
20240703,173000,163384390,2905,2905,2905,2905,0
|
|
20240703,172900,163384390,2905,2905,2905,2905,0
|
|
20240703,172800,163384390,2905,2905,2905,2905,0
|
|
20240703,172700,163384390,2905,2905,2905,2905,0
|
|
20240703,172600,163384390,2905,2905,2905,2905,0
|
|
20240703,172500,163384390,2905,2905,2905,2905,0
|
|
20240703,172400,163384390,2905,2905,2905,2905,0
|
|
20240703,172300,163384390,2905,2905,2905,2905,0
|
|
20240703,172200,163384390,2905,2905,2905,2905,0
|
|
20240703,172100,163384390,2905,2905,2905,2905,0
|
|
20240703,172000,163384390,2905,2905,2905,2905,0
|
|
20240703,171900,163384390,2905,2905,2905,2905,0
|
|
20240703,171800,163384390,2905,2905,2905,2905,0
|
|
20240703,171700,163384390,2905,2905,2905,2905,0
|
|
20240703,171600,163384390,2905,2905,2905,2905,0
|
|
20240703,171500,163384390,2905,2905,2905,2905,0
|
|
20240703,171400,163384390,2905,2905,2905,2905,0
|
|
20240703,171300,163384390,2905,2905,2905,2905,0
|
|
20240703,171200,163384390,2905,2905,2905,2905,0
|
|
20240703,171100,163384390,2905,2905,2905,2905,0
|
|
20240703,171000,163384390,2905,2905,2905,2905,0
|
|
20240703,170900,163384390,2905,2905,2905,2905,0
|
|
20240703,170800,163384390,2905,2905,2905,2905,0
|
|
20240703,170700,163384390,2905,2905,2905,2905,3593
|
|
20240703,170600,163384390,2905,2905,2905,2905,0
|
|
20240703,170500,163384390,2905,2905,2905,2905,0
|
|
20240703,170400,163384390,2905,2905,2905,2905,0
|
|
20240703,170300,163384390,2905,2905,2905,2905,0
|
|
20240703,170200,163384390,2905,2905,2905,2905,0
|
|
20240703,170100,163384390,2905,2905,2905,2905,0
|
|
20240703,170000,163384390,2905,2905,2905,2905,0
|
|
20240703,165900,163384390,2905,2905,2905,2905,0
|
|
20240703,165800,163384390,2905,2905,2905,2905,0
|
|
20240703,165700,163384390,2905,2905,2905,2905,0
|
|
20240703,165600,163384390,2905,2905,2905,2905,0
|
|
20240703,165500,163384390,2905,2905,2905,2905,0
|
|
20240703,165400,163384390,2905,2905,2905,2905,0
|
|
20240703,165300,163384390,2905,2905,2905,2905,0
|
|
20240703,165200,163384390,2905,2905,2905,2905,0
|
|
20240703,165100,163384390,2905,2905,2905,2905,0
|
|
20240703,165000,163384390,2905,2905,2905,2905,0
|
|
20240703,164900,163384390,2905,2905,2905,2905,0
|
|
20240703,164800,163384390,2905,2905,2905,2905,0
|
|
20240703,164700,163384390,2905,2905,2905,2905,0
|
|
20240703,164600,163384390,2905,2905,2905,2905,0
|
|
20240703,164500,163384390,2905,2905,2905,2905,0
|
|
20240703,164400,163384390,2905,2905,2905,2905,0
|
|
20240703,164300,163384390,2905,2905,2905,2905,0
|
|
20240703,164200,163384390,2905,2905,2905,2905,0
|
|
20240703,164100,163384390,2905,2905,2905,2905,0
|
|
20240703,164000,163384390,2905,2905,2905,2905,0
|
|
20240703,163900,163384390,2905,2905,2905,2905,0
|
|
20240703,163800,163384390,2905,2905,2905,2905,0
|
|
20240703,163700,163384390,2905,2905,2905,2905,3593
|
|
20240703,163600,163384390,2905,2905,2905,2905,0
|
|
20240703,163500,163384390,2905,2905,2905,2905,0
|
|
20240703,163400,163384390,2905,2905,2905,2905,0
|
|
20240703,163300,163384390,2905,2905,2905,2905,0
|
|
20240703,163200,163384390,2905,2905,2905,2905,0
|
|
20240703,163100,163384390,2905,2905,2905,2905,0
|
|
20240703,163000,163384390,2905,2905,2905,2905,0
|
|
20240703,162900,163384390,2905,2905,2905,2905,0
|
|
20240703,162800,163384390,2905,2905,2905,2905,0
|
|
20240703,162700,163384390,2905,2905,2905,2905,0
|
|
20240703,162600,163384390,2905,2905,2905,2905,0
|
|
20240703,162500,163384390,2905,2905,2905,2905,0
|
|
20240703,162400,163384390,2905,2905,2905,2905,0
|
|
20240703,162300,163384390,2905,2905,2905,2905,0
|
|
20240703,162200,163384390,2905,2905,2905,2905,0
|
|
20240703,162100,163384390,2905,2905,2905,2905,0
|
|
20240703,162000,163384390,2905,2905,2905,2905,0
|
|
20240703,161900,163384390,2905,2905,2905,2905,0
|
|
20240703,161800,163384390,2905,2905,2905,2905,0
|
|
20240703,161700,163384390,2905,2905,2905,2905,0
|
|
20240703,161600,163384390,2905,2905,2905,2905,0
|
|
20240703,161500,163384390,2905,2905,2905,2905,0
|
|
20240703,161400,163384390,2905,2905,2905,2905,0
|
|
20240703,161300,163384390,2905,2905,2905,2905,0
|
|
20240703,161200,163384390,2905,2905,2905,2905,0
|
|
20240703,161100,163384390,2905,2905,2905,2905,0
|
|
20240703,161000,163384390,2905,2905,2905,2905,0
|
|
20240703,160900,163384390,2905,2905,2905,2905,0
|
|
20240703,160800,163384390,2905,2905,2905,2905,0
|
|
20240703,160700,163384390,2905,2905,2905,2905,3593
|
|
20240703,160600,163384390,2905,2905,2905,2905,0
|
|
20240703,160500,163384390,2905,2905,2905,2905,0
|
|
20240703,160400,163384390,2905,2905,2905,2905,0
|
|
20240703,160300,163384390,2905,2905,2905,2905,0
|
|
20240703,160200,163384390,2905,2905,2905,2905,0
|
|
20240703,160100,163384390,2905,2905,2905,2905,0
|
|
20240703,160000,163384390,2905,2905,2905,2905,0
|
|
20240703,155900,163384390,2905,2905,2905,2905,0
|
|
20240703,155800,163384390,2905,2905,2905,2905,0
|
|
20240703,155700,163384390,2905,2905,2905,2905,0
|
|
20240703,155600,163384390,2905,2905,2905,2905,0
|
|
20240703,155500,163384390,2905,2905,2905,2905,0
|
|
20240703,155400,163384390,2905,2905,2905,2905,0
|
|
20240703,155300,163384390,2905,2905,2905,2905,0
|
|
20240703,155200,163384390,2905,2905,2905,2905,0
|
|
20240703,155100,163384390,2905,2905,2905,2905,0
|
|
20240703,155000,163384390,2905,2905,2905,2905,0
|
|
20240703,154900,163384390,2905,2905,2905,2905,0
|
|
20240703,154800,163384390,2905,2905,2905,2905,0
|
|
20240703,154700,163384390,2905,2905,2905,2905,0
|
|
20240703,154600,163384390,2905,2905,2905,2905,0
|
|
20240703,154500,163384390,2905,2905,2905,2905,0
|
|
20240703,154400,163384390,2905,2905,2905,2905,0
|
|
20240703,154300,163384390,2905,2905,2905,2905,0
|
|
20240703,154200,163384390,2905,2905,2905,2905,0
|
|
20240703,154100,163384390,2905,2905,2905,2905,0
|
|
20240703,154000,163384390,2905,2905,2905,2905,0
|
|
20240703,153900,163384390,2905,2905,2905,2905,0
|
|
20240703,153800,163384390,2905,2905,2905,2905,0
|
|
20240703,153700,163384390,2905,2905,2905,2905,3593
|
|
20240703,153600,163384390,2905,2905,2905,2905,0
|
|
20240703,153500,163384390,2905,2905,2905,2905,0
|
|
20240703,153400,163384390,2905,2905,2905,2905,0
|
|
20240703,153300,163384390,2905,2905,2905,2905,0
|
|
20240703,153200,163384390,2905,2905,2905,2905,0
|
|
20240703,153100,163384390,2905,2905,2905,2905,0
|
|
20240703,153000,163384390,2905,2905,2905,2905,3593
|
|
20240703,152900,152946725,2900,2900,2900,2900,0
|
|
20240703,152800,152946725,2900,2900,2900,2900,0
|
|
20240703,152700,152946725,2900,2900,2900,2900,0
|
|
20240703,152600,152946725,2900,2900,2900,2900,0
|
|
20240703,152500,152946725,2900,2900,2900,2900,0
|
|
20240703,152400,152946725,2900,2900,2900,2900,0
|
|
20240703,152300,152946725,2900,2900,2900,2900,0
|
|
20240703,152200,152946725,2900,2900,2900,2900,0
|
|
20240703,152100,152946725,2900,2900,2900,2900,0
|
|
20240703,152000,152946725,2900,2900,2900,2900,0
|
|
20240703,151900,152946725,2900,2900,2900,2900,10
|
|
20240703,151800,152917725,2900,2900,2900,2900,4
|
|
20240703,151700,152906125,2900,2900,2900,2900,13
|
|
20240703,151600,152868425,2900,2900,2900,2890,20
|
|
20240703,151500,152810475,2900,2900,2900,2900,79
|
|
20240703,151400,152581375,2900,2900,2900,2900,28
|
|
20240703,151300,152500175,2900,2900,2900,2900,84
|
|
20240703,151200,152256575,2900,2900,2900,2900,88
|
|
20240703,151100,152001375,2900,2890,2900,2885,580
|
|
20240703,151000,150326725,2900,2885,2900,2885,214
|
|
20240703,150900,149709170,2885,2890,2890,2885,436
|
|
20240703,150800,148451285,2895,2895,2895,2895,102
|
|
20240703,150700,148155995,2895,2895,2895,2895,15
|
|
20240703,150600,148112570,2905,2905,2905,2905,11
|
|
20240703,150500,148080615,2900,2890,2900,2890,81
|
|
20240703,150400,147846515,2900,2900,2900,2900,0
|
|
20240703,150300,147846515,2900,2900,2900,2900,0
|
|
20240703,150200,147846515,2900,2900,2900,2900,12
|
|
20240703,150100,147811715,2890,2890,2890,2890,1
|
|
20240703,150000,147808825,2905,2905,2905,2905,0
|
|
20240703,145900,147808825,2905,2890,2905,2890,3
|
|
20240703,145800,147800125,2905,2905,2905,2905,0
|
|
20240703,145700,147800125,2905,2905,2905,2905,6
|
|
20240703,145600,147782695,2905,2905,2905,2905,0
|
|
20240703,145500,147782695,2905,2905,2905,2905,1
|
|
20240703,145400,147779790,2890,2890,2890,2890,1
|
|
20240703,145300,147776900,2905,2905,2905,2905,0
|
|
20240703,145200,147776900,2905,2905,2905,2905,0
|
|
20240703,145100,147776900,2905,2905,2905,2905,0
|
|
20240703,145000,147776900,2905,2905,2905,2905,0
|
|
20240703,144900,147776900,2905,2890,2905,2890,33
|
|
20240703,144800,147681150,2905,2905,2905,2905,0
|
|
20240703,144700,147681150,2905,2890,2905,2890,11
|
|
20240703,144600,147649210,2905,2905,2905,2905,0
|
|
20240703,144500,147649210,2905,2905,2905,2905,1
|
|
20240703,144400,147646305,2890,2905,2905,2890,2
|
|
20240703,144300,147640510,2905,2895,2905,2890,451
|
|
20240703,144200,146336575,2905,2905,2905,2905,0
|
|
20240703,144100,146336575,2905,2905,2905,2905,0
|
|
20240703,144000,146336575,2905,2905,2905,2905,100
|
|
20240703,143900,146046075,2905,2905,2905,2905,0
|
|
20240703,143800,146046075,2905,2905,2905,2905,0
|
|
20240703,143700,146046075,2905,2905,2905,2905,0
|
|
20240703,143600,146046075,2905,2905,2905,2905,0
|
|
20240703,143500,146046075,2905,2905,2905,2905,0
|
|
20240703,143400,146046075,2905,2905,2905,2905,0
|
|
20240703,143300,146046075,2905,2905,2905,2905,0
|
|
20240703,143200,146046075,2905,2905,2905,2905,10
|
|
20240703,143100,146017025,2895,2900,2900,2895,200
|
|
20240703,143000,145438020,2905,2905,2905,2905,0
|
|
20240703,142900,145438020,2905,2905,2905,2905,20
|
|
20240703,142800,145379920,2905,2895,2905,2895,33
|
|
20240703,142700,145284165,2890,2890,2890,2890,1
|
|
20240703,142600,145281275,2905,2905,2905,2905,0
|
|
20240703,142500,145281275,2905,2905,2905,2905,0
|
|
20240703,142400,145281275,2905,2895,2905,2890,72
|
|
20240703,142300,145072730,2895,2895,2895,2895,0
|
|
20240703,142200,145072730,2895,2895,2895,2895,0
|
|
20240703,142100,145072730,2895,2895,2895,2895,0
|
|
20240703,142000,145072730,2895,2895,2895,2895,1
|
|
20240703,141900,145069835,2905,2905,2905,2905,0
|
|
20240703,141800,145069835,2905,2905,2905,2905,0
|
|
20240703,141700,145069835,2905,2895,2905,2895,397
|
|
20240703,141600,143920510,2895,2895,2895,2895,950
|
|
20240703,141500,141170260,2900,2905,2905,2900,835
|
|
20240703,141400,138748755,2910,2905,2910,2905,2
|
|
20240703,141300,138742940,2910,2910,2910,2910,1
|
|
20240703,141200,138740030,2910,2910,2910,2910,0
|
|
20240703,141100,138740030,2910,2910,2910,2910,0
|
|
20240703,141000,138740030,2910,2910,2910,2910,2
|
|
20240703,140900,138734210,2910,2910,2910,2910,0
|
|
20240703,140800,138734210,2910,2910,2910,2910,0
|
|
20240703,140700,138734210,2910,2890,2910,2890,4122
|
|
20240703,140600,126819170,2910,2910,2910,2910,0
|
|
20240703,140500,126819170,2910,2910,2910,2910,0
|
|
20240703,140400,126819170,2910,2910,2910,2910,0
|
|
20240703,140300,126819170,2910,2910,2910,2910,0
|
|
20240703,140200,126819170,2910,2910,2910,2910,0
|
|
20240703,140100,126819170,2910,2910,2910,2910,0
|
|
20240703,140000,126819170,2910,2905,2910,2905,110
|
|
20240703,135900,126499570,2885,2910,2910,2885,3
|
|
20240703,135800,126490865,2910,2910,2910,2910,0
|
|
20240703,135700,126490865,2910,2910,2910,2910,0
|
|
20240703,135600,126490865,2910,2905,2910,2905,31
|
|
20240703,135500,126400755,2905,2905,2905,2905,1626
|
|
20240703,135400,121677225,2900,2900,2900,2900,2054
|
|
20240703,135300,115720625,2900,2900,2900,2900,0
|
|
20240703,135200,115720625,2900,2895,2900,2895,399
|
|
20240703,135100,114565465,2895,2895,2895,2895,840
|
|
20240703,135000,112133665,2895,2895,2895,2895,0
|
|
20240703,134900,112133665,2895,2895,2895,2895,1227
|
|
20240703,134800,108581500,2895,2895,2895,2895,109
|
|
20240703,134700,108265945,2890,2890,2890,2890,1134
|
|
20240703,134600,104988685,2890,2890,2895,2890,1158
|
|
20240703,134500,101642010,2890,2885,2890,2885,70
|
|
20240703,134400,101440035,2885,2885,2885,2885,38
|
|
20240703,134300,101330405,2885,2885,2885,2885,0
|
|
20240703,134200,101330405,2885,2880,2885,2880,2900
|
|
20240703,134100,92978345,2885,2885,2885,2885,800
|
|
20240703,134000,90670345,2885,2885,2885,2885,0
|
|
20240703,133900,90670345,2885,2885,2885,2885,0
|
|
20240703,133800,90670345,2885,2885,2885,2885,1211
|
|
20240703,133700,87176610,2885,2885,2885,2885,1222
|
|
20240703,133600,83651140,2885,2885,2885,2885,0
|
|
20240703,133500,83651140,2885,2885,2885,2885,0
|
|
20240703,133400,83651140,2885,2885,2885,2885,0
|
|
20240703,133300,83651140,2885,2885,2885,2885,11
|
|
20240703,133200,83619405,2875,2875,2875,2875,15
|
|
20240703,133100,83576280,2870,2870,2870,2870,0
|
|
20240703,133000,83576280,2870,2870,2870,2870,0
|
|
20240703,132900,83576280,2870,2870,2870,2870,0
|
|
20240703,132800,83576280,2870,2870,2870,2870,0
|
|
20240703,132700,83576280,2870,2880,2880,2870,1512
|
|
20240703,132600,79235540,2885,2885,2885,2885,0
|
|
20240703,132500,79235540,2885,2885,2885,2885,0
|
|
20240703,132400,79235540,2885,2885,2885,2885,0
|
|
20240703,132300,79235540,2885,2885,2885,2885,0
|
|
20240703,132200,79235540,2885,2885,2885,2885,4
|
|
20240703,132100,79224000,2885,2885,2885,2885,0
|
|
20240703,132000,79224000,2885,2885,2885,2885,0
|
|
20240703,131900,79224000,2885,2885,2885,2885,0
|
|
20240703,131800,79224000,2885,2885,2885,2885,0
|
|
20240703,131700,79224000,2885,2885,2885,2885,0
|
|
20240703,131600,79224000,2885,2885,2885,2885,0
|
|
20240703,131500,79224000,2885,2885,2885,2885,0
|
|
20240703,131400,79224000,2885,2885,2885,2885,0
|
|
20240703,131300,79224000,2885,2885,2885,2885,0
|
|
20240703,131200,79224000,2885,2885,2885,2885,10
|
|
20240703,131100,79195150,2870,2870,2870,2870,0
|
|
20240703,131000,79195150,2870,2870,2870,2870,0
|
|
20240703,130900,79195150,2870,2870,2870,2870,0
|
|
20240703,130800,79195150,2870,2870,2870,2870,0
|
|
20240703,130700,79195150,2870,2880,2880,2870,5285
|
|
20240703,130600,64019420,2890,2890,2890,2890,0
|
|
20240703,130500,64019420,2890,2890,2890,2890,0
|
|
20240703,130400,64019420,2890,2890,2890,2890,0
|
|
20240703,130300,64019420,2890,2890,2890,2890,0
|
|
20240703,130200,64019420,2890,2890,2890,2890,0
|
|
20240703,130100,64019420,2890,2890,2890,2890,0
|
|
20240703,130000,64019420,2890,2890,2890,2890,0
|
|
20240703,125900,64019420,2890,2890,2890,2890,0
|
|
20240703,125800,64019420,2890,2890,2890,2890,1
|
|
20240703,125700,64016530,2890,2890,2890,2890,1
|
|
20240703,125600,64013640,2890,2890,2890,2890,174
|
|
20240703,125500,63510780,2880,2880,2880,2880,0
|
|
20240703,125400,63510780,2880,2885,2885,2880,1200
|
|
20240703,125300,60054770,2890,2890,2890,2890,0
|
|
20240703,125200,60054770,2890,2890,2890,2890,0
|
|
20240703,125100,60054770,2890,2890,2890,2890,0
|
|
20240703,125000,60054770,2890,2890,2890,2890,0
|
|
20240703,124900,60054770,2890,2890,2890,2890,0
|
|
20240703,124800,60054770,2890,2890,2890,2890,0
|
|
20240703,124700,60054770,2890,2890,2890,2890,0
|
|
20240703,124600,60054770,2890,2890,2890,2890,0
|
|
20240703,124500,60054770,2890,2890,2890,2890,0
|
|
20240703,124400,60054770,2890,2890,2890,2890,0
|
|
20240703,124300,60054770,2890,2890,2890,2890,0
|
|
20240703,124200,60054770,2890,2890,2890,2890,0
|
|
20240703,124100,60054770,2890,2890,2890,2890,0
|
|
20240703,124000,60054770,2890,2890,2890,2890,0
|
|
20240703,123900,60054770,2890,2890,2890,2890,0
|
|
20240703,123800,60054770,2890,2890,2890,2890,0
|
|
20240703,123700,60054770,2890,2890,2890,2890,0
|
|
20240703,123600,60054770,2890,2890,2890,2890,0
|
|
20240703,123500,60054770,2890,2890,2890,2890,0
|
|
20240703,123400,60054770,2890,2890,2890,2890,0
|
|
20240703,123300,60054770,2890,2890,2890,2890,0
|
|
20240703,123200,60054770,2890,2890,2890,2890,0
|
|
20240703,123100,60054770,2890,2890,2890,2890,0
|
|
20240703,123000,60054770,2890,2890,2890,2890,0
|
|
20240703,122900,60054770,2890,2890,2890,2890,0
|
|
20240703,122800,60054770,2890,2890,2890,2890,0
|
|
20240703,122700,60054770,2890,2890,2890,2890,0
|
|
20240703,122600,60054770,2890,2890,2890,2890,0
|
|
20240703,122500,60054770,2890,2890,2890,2890,0
|
|
20240703,122400,60054770,2890,2890,2890,2890,0
|
|
20240703,122300,60054770,2890,2890,2890,2890,0
|
|
20240703,122200,60054770,2890,2890,2890,2890,0
|
|
20240703,122100,60054770,2890,2890,2890,2890,0
|
|
20240703,122000,60054770,2890,2890,2890,2890,0
|
|
20240703,121900,60054770,2890,2890,2890,2890,0
|
|
20240703,121800,60054770,2890,2890,2890,2890,0
|
|
20240703,121700,60054770,2890,2890,2890,2890,0
|
|
20240703,121600,60054770,2890,2890,2890,2890,0
|
|
20240703,121500,60054770,2890,2890,2890,2890,0
|
|
20240703,121400,60054770,2890,2890,2890,2890,0
|
|
20240703,121300,60054770,2890,2890,2890,2890,3
|
|
20240703,121200,60046100,2875,2875,2875,2875,1000
|
|
20240703,121100,57171100,2880,2880,2880,2880,89
|
|
20240703,121000,56914780,2895,2895,2895,2895,0
|
|
20240703,120900,56914780,2895,2895,2895,2895,0
|
|
20240703,120800,56914780,2895,2895,2895,2895,0
|
|
20240703,120700,56914780,2895,2895,2895,2895,0
|
|
20240703,120600,56914780,2895,2895,2895,2895,0
|
|
20240703,120500,56914780,2895,2895,2895,2895,0
|
|
20240703,120400,56914780,2895,2895,2895,2895,0
|
|
20240703,120300,56914780,2895,2895,2895,2895,0
|
|
20240703,120200,56914780,2895,2895,2895,2895,0
|
|
20240703,120100,56914780,2895,2895,2895,2895,0
|
|
20240703,120000,56914780,2895,2895,2895,2895,0
|
|
20240703,115900,56914780,2895,2895,2895,2895,11
|
|
20240703,115800,56882935,2890,2890,2890,2890,0
|
|
20240703,115700,56882935,2890,2890,2890,2890,854
|
|
20240703,115600,54414875,2880,2880,2880,2880,70
|
|
20240703,115500,54213275,2890,2890,2890,2890,5
|
|
20240703,115400,54198825,2880,2880,2880,2880,0
|
|
20240703,115300,54198825,2880,2880,2880,2880,0
|
|
20240703,115200,54198825,2880,2880,2880,2880,99
|
|
20240703,115100,53913705,2890,2890,2890,2890,0
|
|
20240703,115000,53913705,2890,2890,2890,2890,0
|
|
20240703,114900,53913705,2890,2890,2890,2890,0
|
|
20240703,114800,53913705,2890,2890,2890,2890,5
|
|
20240703,114700,53899255,2885,2885,2885,2885,0
|
|
20240703,114600,53899255,2885,2885,2885,2885,0
|
|
20240703,114500,53899255,2885,2885,2885,2885,0
|
|
20240703,114400,53899255,2885,2885,2885,2885,0
|
|
20240703,114300,53899255,2885,2885,2885,2885,0
|
|
20240703,114200,53899255,2885,2885,2885,2885,0
|
|
20240703,114100,53899255,2885,2885,2885,2885,0
|
|
20240703,114000,53899255,2885,2885,2885,2885,0
|
|
20240703,113900,53899255,2885,2885,2885,2885,0
|
|
20240703,113800,53899255,2885,2885,2885,2885,5
|
|
20240703,113700,53884830,2880,2880,2880,2880,911
|
|
20240703,113600,51261150,2895,2895,2895,2895,0
|
|
20240703,113500,51261150,2895,2895,2895,2895,0
|
|
20240703,113400,51261150,2895,2895,2895,2895,0
|
|
20240703,113300,51261150,2895,2895,2895,2895,0
|
|
20240703,113200,51261150,2895,2895,2895,2895,0
|
|
20240703,113100,51261150,2895,2895,2895,2895,0
|
|
20240703,113000,51261150,2895,2895,2895,2895,0
|
|
20240703,112900,51261150,2895,2895,2895,2895,4
|
|
20240703,112800,51249570,2895,2890,2895,2890,105
|
|
20240703,112700,50946095,2895,2895,2895,2895,5
|
|
20240703,112600,50931620,2890,2890,2890,2890,50
|
|
20240703,112500,50787120,2895,2895,2895,2895,0
|
|
20240703,112400,50787120,2895,2895,2895,2895,0
|
|
20240703,112300,50787120,2895,2895,2895,2895,0
|
|
20240703,112200,50787120,2895,2895,2895,2895,0
|
|
20240703,112100,50787120,2895,2895,2895,2895,0
|
|
20240703,112000,50787120,2895,2895,2895,2895,0
|
|
20240703,111900,50787120,2895,2895,2895,2895,0
|
|
20240703,111800,50787120,2895,2895,2895,2895,0
|
|
20240703,111700,50787120,2895,2895,2895,2895,0
|
|
20240703,111600,50787120,2895,2895,2895,2895,0
|
|
20240703,111500,50787120,2895,2895,2895,2895,0
|
|
20240703,111400,50787120,2895,2895,2895,2895,0
|
|
20240703,111300,50787120,2895,2895,2895,2895,3
|
|
20240703,111200,50778435,2880,2885,2885,2880,500
|
|
20240703,111100,49338290,2895,2895,2895,2895,0
|
|
20240703,111000,49338290,2895,2895,2895,2895,0
|
|
20240703,110900,49338290,2895,2895,2895,2895,0
|
|
20240703,110800,49338290,2895,2895,2895,2895,0
|
|
20240703,110700,49338290,2895,2895,2895,2895,0
|
|
20240703,110600,49338290,2895,2895,2895,2895,0
|
|
20240703,110500,49338290,2895,2895,2895,2895,10
|
|
20240703,110400,49309340,2880,2880,2880,2880,1000
|
|
20240703,110300,46429340,2895,2885,2895,2880,148
|
|
20240703,110200,46002885,2895,2895,2895,2895,0
|
|
20240703,110100,46002885,2895,2895,2895,2895,0
|
|
20240703,110000,46002885,2895,2895,2895,2895,0
|
|
20240703,105900,46002885,2895,2895,2895,2895,0
|
|
20240703,105800,46002885,2895,2895,2895,2895,0
|
|
20240703,105700,46002885,2895,2880,2895,2880,17
|
|
20240703,105600,45953760,2895,2885,2895,2875,63
|
|
20240703,105500,45772115,2895,2895,2895,2895,0
|
|
20240703,105400,45772115,2895,2895,2895,2895,0
|
|
20240703,105300,45772115,2895,2895,2895,2895,0
|
|
20240703,105200,45772115,2895,2895,2895,2895,0
|
|
20240703,105100,45772115,2895,2895,2895,2895,10
|
|
20240703,105000,45743165,2895,2895,2895,2895,0
|
|
20240703,104900,45743165,2895,2895,2895,2895,3
|
|
20240703,104800,45734480,2895,2895,2895,2895,0
|
|
20240703,104700,45734480,2895,2895,2895,2895,0
|
|
20240703,104600,45734480,2895,2895,2895,2895,0
|
|
20240703,104500,45734480,2895,2895,2895,2895,0
|
|
20240703,104400,45734480,2895,2895,2895,2895,0
|
|
20240703,104300,45734480,2895,2895,2895,2895,0
|
|
20240703,104200,45734480,2895,2895,2895,2895,0
|
|
20240703,104100,45734480,2895,2895,2895,2895,0
|
|
20240703,104000,45734480,2895,2895,2895,2895,0
|
|
20240703,103900,45734480,2895,2895,2895,2895,0
|
|
20240703,103800,45734480,2895,2895,2895,2895,49
|
|
20240703,103700,45592625,2895,2880,2895,2875,2603
|
|
20240703,103600,38097100,2895,2895,2895,2895,0
|
|
20240703,103500,38097100,2895,2895,2895,2895,0
|
|
20240703,103400,38097100,2895,2895,2895,2895,0
|
|
20240703,103300,38097100,2895,2895,2895,2895,2
|
|
20240703,103200,38091310,2885,2895,2895,2885,109
|
|
20240703,103100,37776735,2895,2895,2895,2895,8
|
|
20240703,103000,37753575,2885,2890,2890,2885,13
|
|
20240703,102900,37716020,2895,2895,2895,2895,0
|
|
20240703,102800,37716020,2895,2895,2895,2895,0
|
|
20240703,102700,37716020,2895,2895,2895,2895,3
|
|
20240703,102600,37707335,2900,2900,2900,2900,3
|
|
20240703,102500,37698635,2900,2900,2900,2900,3
|
|
20240703,102400,37689935,2900,2900,2900,2900,7
|
|
20240703,102300,37669635,2900,2880,2900,2880,94
|
|
20240703,102200,37397915,2880,2880,2880,2880,120
|
|
20240703,102100,37052315,2890,2890,2890,2890,0
|
|
20240703,102000,37052315,2890,2890,2890,2890,9
|
|
20240703,101900,37026305,2885,2885,2885,2885,907
|
|
20240703,101800,34409610,2900,2900,2900,2900,0
|
|
20240703,101700,34409610,2900,2900,2900,2900,0
|
|
20240703,101600,34409610,2900,2900,2900,2900,0
|
|
20240703,101500,34409610,2900,2900,2900,2900,3
|
|
20240703,101400,34400910,2900,2900,2900,2900,0
|
|
20240703,101300,34400910,2900,2900,2900,2900,0
|
|
20240703,101200,34400910,2900,2900,2900,2900,3
|
|
20240703,101100,34392210,2900,2900,2900,2900,3
|
|
20240703,101000,34383510,2900,2900,2900,2900,10
|
|
20240703,100900,34354510,2900,2900,2900,2900,503
|
|
20240703,100800,32895810,2900,2900,2900,2900,6
|
|
20240703,100700,32878410,2900,2900,2900,2900,3
|
|
20240703,100600,32869710,2900,2900,2900,2900,0
|
|
20240703,100500,32869710,2900,2900,2900,2900,3
|
|
20240703,100400,32861010,2900,2900,2900,2900,100
|
|
20240703,100300,32571010,2900,2900,2900,2900,0
|
|
20240703,100200,32571010,2900,2900,2900,2900,1
|
|
20240703,100100,32568110,2900,2900,2900,2900,3
|
|
20240703,100000,32559410,2900,2885,2900,2885,23
|
|
20240703,095900,32493010,2900,2900,2900,2900,8
|
|
20240703,095800,32469810,2900,2900,2900,2900,0
|
|
20240703,095700,32469810,2900,2900,2900,2900,0
|
|
20240703,095600,32469810,2900,2900,2900,2900,11
|
|
20240703,095500,32437910,2900,2900,2900,2900,5
|
|
20240703,095400,32423410,2900,2900,2900,2900,0
|
|
20240703,095300,32423410,2900,2900,2900,2900,4
|
|
20240703,095200,32411810,2900,2900,2900,2900,3
|
|
20240703,095100,32403110,2900,2900,2900,2900,5
|
|
20240703,095000,32388610,2885,2885,2885,2885,360
|
|
20240703,094900,31350010,2900,2900,2900,2900,12
|
|
20240703,094800,31315210,2900,2900,2900,2900,1
|
|
20240703,094700,31312310,2900,2900,2900,2875,1992
|
|
20240703,094600,25572050,2900,2885,2900,2885,2
|
|
20240703,094500,25566265,2900,2885,2900,2885,101
|
|
20240703,094400,25274865,2885,2885,2885,2885,1
|
|
20240703,094300,25271980,2900,2900,2900,2900,0
|
|
20240703,094200,25271980,2900,2900,2900,2900,5
|
|
20240703,094100,25257480,2885,2885,2885,2885,0
|
|
20240703,094000,25257480,2885,2885,2885,2885,0
|
|
20240703,093900,25257480,2885,2885,2885,2885,144
|
|
20240703,093800,24842040,2900,2890,2900,2885,256
|
|
20240703,093700,24102755,2900,2900,2900,2900,0
|
|
20240703,093600,24102755,2900,2900,2900,2900,0
|
|
20240703,093500,24102755,2900,2895,2900,2895,1209
|
|
20240703,093400,20602695,2895,2900,2900,2895,1732
|
|
20240703,093300,15588550,2900,2900,2900,2900,0
|
|
20240703,093200,15588550,2900,2900,2900,2900,0
|
|
20240703,093100,15588550,2900,2900,2900,2900,0
|
|
20240703,093000,15588550,2900,2900,2900,2900,0
|
|
20240703,092900,15588550,2900,2900,2900,2900,0
|
|
20240703,092800,15588550,2900,2900,2900,2900,0
|
|
20240703,092700,15588550,2900,2900,2900,2900,0
|
|
20240703,092600,15588550,2900,2900,2900,2900,2
|
|
20240703,092500,15582750,2900,2900,2900,2900,1
|
|
20240703,092400,15579850,2900,2900,2900,2900,0
|
|
20240703,092300,15579850,2900,2900,2900,2900,0
|
|
20240703,092200,15579850,2900,2900,2900,2900,0
|
|
20240703,092100,15579850,2900,2900,2900,2900,0
|
|
20240703,092000,15579850,2900,2900,2900,2900,0
|
|
20240703,091900,15579850,2900,2900,2900,2900,0
|
|
20240703,091800,15579850,2900,2900,2900,2900,0
|
|
20240703,091700,15579850,2900,2900,2900,2900,16
|
|
20240703,091600,15533450,2880,2880,2880,2880,0
|
|
20240703,091500,15533450,2880,2885,2885,2880,94
|
|
20240703,091400,15262725,2885,2900,2900,2885,316
|
|
20240703,091300,14350755,2900,2900,2900,2900,0
|
|
20240703,091200,14350755,2900,2900,2900,2900,0
|
|
20240703,091100,14350755,2900,2900,2900,2900,10
|
|
20240703,091000,14321755,2905,2905,2905,2905,0
|
|
20240703,090900,14321755,2905,2905,2905,2905,0
|
|
20240703,090800,14321755,2905,2905,2905,2905,0
|
|
20240703,090700,14321755,2905,2890,2905,2890,107
|
|
20240703,090600,14012360,2890,2895,2895,2890,328
|
|
20240703,090500,13062810,2910,2910,2910,2910,0
|
|
20240703,090400,13062810,2910,2910,2910,2910,0
|
|
20240703,090300,13062810,2910,2910,2910,2910,0
|
|
20240703,090200,13062810,2910,2910,2910,2910,1
|
|
20240703,090100,13059900,2910,2910,2910,2910,0
|
|
20240703,090000,13059900,2910,2900,2910,2900,4496
|