652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194900,80610075,2315,2315,2315,2315,2098
|
|
20240703,194800,80610075,2315,2315,2315,2315,0
|
|
20240703,194700,80610075,2315,2315,2315,2315,0
|
|
20240703,194600,80610075,2315,2315,2315,2315,0
|
|
20240703,194500,80610075,2315,2315,2315,2315,0
|
|
20240703,194400,80610075,2315,2315,2315,2315,0
|
|
20240703,194300,80610075,2315,2315,2315,2315,0
|
|
20240703,194200,80610075,2315,2315,2315,2315,0
|
|
20240703,194100,80610075,2315,2315,2315,2315,0
|
|
20240703,194000,80610075,2315,2315,2315,2315,0
|
|
20240703,193900,80610075,2315,2315,2315,2315,0
|
|
20240703,193800,80610075,2315,2315,2315,2315,0
|
|
20240703,193700,80610075,2315,2315,2315,2315,0
|
|
20240703,193600,80610075,2315,2315,2315,2315,0
|
|
20240703,193500,80610075,2315,2315,2315,2315,0
|
|
20240703,193400,80610075,2315,2315,2315,2315,0
|
|
20240703,193300,80610075,2315,2315,2315,2315,0
|
|
20240703,193200,80610075,2315,2315,2315,2315,0
|
|
20240703,193100,80610075,2315,2315,2315,2315,0
|
|
20240703,193000,80610075,2315,2315,2315,2315,0
|
|
20240703,192900,80610075,2315,2315,2315,2315,0
|
|
20240703,192800,80610075,2315,2315,2315,2315,0
|
|
20240703,192700,80610075,2315,2315,2315,2315,0
|
|
20240703,192600,80610075,2315,2315,2315,2315,0
|
|
20240703,192500,80610075,2315,2315,2315,2315,0
|
|
20240703,192400,80610075,2315,2315,2315,2315,0
|
|
20240703,192300,80610075,2315,2315,2315,2315,0
|
|
20240703,192200,80610075,2315,2315,2315,2315,0
|
|
20240703,192100,80610075,2315,2315,2315,2315,0
|
|
20240703,192000,80610075,2315,2315,2315,2315,0
|
|
20240703,191900,80610075,2315,2315,2315,2315,2098
|
|
20240703,191800,80610075,2315,2315,2315,2315,0
|
|
20240703,191700,80610075,2315,2315,2315,2315,0
|
|
20240703,191600,80610075,2315,2315,2315,2315,0
|
|
20240703,191500,80610075,2315,2315,2315,2315,0
|
|
20240703,191400,80610075,2315,2315,2315,2315,0
|
|
20240703,191300,80610075,2315,2315,2315,2315,0
|
|
20240703,191200,80610075,2315,2315,2315,2315,0
|
|
20240703,191100,80610075,2315,2315,2315,2315,0
|
|
20240703,191000,80610075,2315,2315,2315,2315,0
|
|
20240703,190900,80610075,2315,2315,2315,2315,0
|
|
20240703,190800,80610075,2315,2315,2315,2315,0
|
|
20240703,190700,80610075,2315,2315,2315,2315,0
|
|
20240703,190600,80610075,2315,2315,2315,2315,0
|
|
20240703,190500,80610075,2315,2315,2315,2315,0
|
|
20240703,190400,80610075,2315,2315,2315,2315,0
|
|
20240703,190300,80610075,2315,2315,2315,2315,0
|
|
20240703,190200,80610075,2315,2315,2315,2315,0
|
|
20240703,190100,80610075,2315,2315,2315,2315,0
|
|
20240703,190000,80610075,2315,2315,2315,2315,0
|
|
20240703,185900,80610075,2315,2315,2315,2315,0
|
|
20240703,185800,80610075,2315,2315,2315,2315,0
|
|
20240703,185700,80610075,2315,2315,2315,2315,0
|
|
20240703,185600,80610075,2315,2315,2315,2315,0
|
|
20240703,185500,80610075,2315,2315,2315,2315,0
|
|
20240703,185400,80610075,2315,2315,2315,2315,0
|
|
20240703,185300,80610075,2315,2315,2315,2315,0
|
|
20240703,185200,80610075,2315,2315,2315,2315,0
|
|
20240703,185100,80610075,2315,2315,2315,2315,0
|
|
20240703,185000,80610075,2315,2315,2315,2315,0
|
|
20240703,184900,80610075,2315,2315,2315,2315,2098
|
|
20240703,184800,80610075,2315,2315,2315,2315,0
|
|
20240703,184700,80610075,2315,2315,2315,2315,0
|
|
20240703,184600,80610075,2315,2315,2315,2315,0
|
|
20240703,184500,80610075,2315,2315,2315,2315,0
|
|
20240703,184400,80610075,2315,2315,2315,2315,0
|
|
20240703,184300,80610075,2315,2315,2315,2315,0
|
|
20240703,184200,80610075,2315,2315,2315,2315,0
|
|
20240703,184100,80610075,2315,2315,2315,2315,0
|
|
20240703,184000,80610075,2315,2315,2315,2315,0
|
|
20240703,183900,80610075,2315,2315,2315,2315,0
|
|
20240703,183800,80610075,2315,2315,2315,2315,0
|
|
20240703,183700,80610075,2315,2315,2315,2315,0
|
|
20240703,183600,80610075,2315,2315,2315,2315,0
|
|
20240703,183500,80610075,2315,2315,2315,2315,0
|
|
20240703,183400,80610075,2315,2315,2315,2315,0
|
|
20240703,183300,80610075,2315,2315,2315,2315,0
|
|
20240703,183200,80610075,2315,2315,2315,2315,0
|
|
20240703,183100,80610075,2315,2315,2315,2315,0
|
|
20240703,183000,80610075,2315,2315,2315,2315,0
|
|
20240703,182900,80610075,2315,2315,2315,2315,0
|
|
20240703,182800,80610075,2315,2315,2315,2315,0
|
|
20240703,182700,80610075,2315,2315,2315,2315,0
|
|
20240703,182600,80610075,2315,2315,2315,2315,0
|
|
20240703,182500,80610075,2315,2315,2315,2315,0
|
|
20240703,182400,80610075,2315,2315,2315,2315,0
|
|
20240703,182300,80610075,2315,2315,2315,2315,0
|
|
20240703,182200,80610075,2315,2315,2315,2315,0
|
|
20240703,182100,80610075,2315,2315,2315,2315,0
|
|
20240703,182000,80610075,2315,2315,2315,2315,0
|
|
20240703,181900,80610075,2315,2315,2315,2315,2098
|
|
20240703,181800,80610075,2315,2315,2315,2315,0
|
|
20240703,181700,80610075,2315,2315,2315,2315,0
|
|
20240703,181600,80610075,2315,2315,2315,2315,0
|
|
20240703,181500,80610075,2315,2315,2315,2315,0
|
|
20240703,181400,80610075,2315,2315,2315,2315,0
|
|
20240703,181300,80610075,2315,2315,2315,2315,0
|
|
20240703,181200,80610075,2315,2315,2315,2315,0
|
|
20240703,181100,80610075,2315,2315,2315,2315,0
|
|
20240703,181000,80610075,2315,2315,2315,2315,0
|
|
20240703,180900,80610075,2315,2315,2315,2315,0
|
|
20240703,180800,80610075,2315,2315,2315,2315,0
|
|
20240703,180700,80610075,2315,2315,2315,2315,0
|
|
20240703,180600,80610075,2315,2315,2315,2315,0
|
|
20240703,180500,80610075,2315,2315,2315,2315,0
|
|
20240703,180400,80610075,2315,2315,2315,2315,0
|
|
20240703,180300,80610075,2315,2315,2315,2315,0
|
|
20240703,180200,80610075,2315,2315,2315,2315,0
|
|
20240703,180100,80610075,2315,2315,2315,2315,0
|
|
20240703,180000,80610075,2315,2315,2315,2315,0
|
|
20240703,175900,80610075,2315,2315,2315,2315,0
|
|
20240703,175800,80610075,2315,2315,2315,2315,0
|
|
20240703,175700,80610075,2315,2315,2315,2315,0
|
|
20240703,175600,80610075,2315,2315,2315,2315,0
|
|
20240703,175500,80610075,2315,2315,2315,2315,0
|
|
20240703,175400,80610075,2315,2315,2315,2315,0
|
|
20240703,175300,80610075,2315,2315,2315,2315,0
|
|
20240703,175200,80610075,2315,2315,2315,2315,0
|
|
20240703,175100,80610075,2315,2315,2315,2315,0
|
|
20240703,175000,80610075,2315,2315,2315,2315,0
|
|
20240703,174900,80610075,2315,2315,2315,2315,2098
|
|
20240703,174800,80610075,2315,2315,2315,2315,0
|
|
20240703,174700,80610075,2315,2315,2315,2315,0
|
|
20240703,174600,80610075,2315,2315,2315,2315,0
|
|
20240703,174500,80610075,2315,2315,2315,2315,0
|
|
20240703,174400,80610075,2315,2315,2315,2315,0
|
|
20240703,174300,80610075,2315,2315,2315,2315,0
|
|
20240703,174200,80610075,2315,2315,2315,2315,0
|
|
20240703,174100,80610075,2315,2315,2315,2315,0
|
|
20240703,174000,80610075,2315,2315,2315,2315,0
|
|
20240703,173900,80610075,2315,2315,2315,2315,0
|
|
20240703,173800,80610075,2315,2315,2315,2315,0
|
|
20240703,173700,80610075,2315,2315,2315,2315,0
|
|
20240703,173600,80610075,2315,2315,2315,2315,0
|
|
20240703,173500,80610075,2315,2315,2315,2315,0
|
|
20240703,173400,80610075,2315,2315,2315,2315,0
|
|
20240703,173300,80610075,2315,2315,2315,2315,0
|
|
20240703,173200,80610075,2315,2315,2315,2315,0
|
|
20240703,173100,80610075,2315,2315,2315,2315,0
|
|
20240703,173000,80610075,2315,2315,2315,2315,0
|
|
20240703,172900,80610075,2315,2315,2315,2315,0
|
|
20240703,172800,80610075,2315,2315,2315,2315,0
|
|
20240703,172700,80610075,2315,2315,2315,2315,0
|
|
20240703,172600,80610075,2315,2315,2315,2315,0
|
|
20240703,172500,80610075,2315,2315,2315,2315,0
|
|
20240703,172400,80610075,2315,2315,2315,2315,0
|
|
20240703,172300,80610075,2315,2315,2315,2315,0
|
|
20240703,172200,80610075,2315,2315,2315,2315,0
|
|
20240703,172100,80610075,2315,2315,2315,2315,0
|
|
20240703,172000,80610075,2315,2315,2315,2315,0
|
|
20240703,171900,80610075,2315,2315,2315,2315,2098
|
|
20240703,171800,80610075,2315,2315,2315,2315,0
|
|
20240703,171700,80610075,2315,2315,2315,2315,0
|
|
20240703,171600,80610075,2315,2315,2315,2315,0
|
|
20240703,171500,80610075,2315,2315,2315,2315,0
|
|
20240703,171400,80610075,2315,2315,2315,2315,0
|
|
20240703,171300,80610075,2315,2315,2315,2315,0
|
|
20240703,171200,80610075,2315,2315,2315,2315,0
|
|
20240703,171100,80610075,2315,2315,2315,2315,0
|
|
20240703,171000,80610075,2315,2315,2315,2315,0
|
|
20240703,170900,80610075,2315,2315,2315,2315,0
|
|
20240703,170800,80610075,2315,2315,2315,2315,0
|
|
20240703,170700,80610075,2315,2315,2315,2315,0
|
|
20240703,170600,80610075,2315,2315,2315,2315,0
|
|
20240703,170500,80610075,2315,2315,2315,2315,0
|
|
20240703,170400,80610075,2315,2315,2315,2315,0
|
|
20240703,170300,80610075,2315,2315,2315,2315,0
|
|
20240703,170200,80610075,2315,2315,2315,2315,0
|
|
20240703,170100,80610075,2315,2315,2315,2315,0
|
|
20240703,170000,80610075,2315,2315,2315,2315,0
|
|
20240703,165900,80610075,2315,2315,2315,2315,0
|
|
20240703,165800,80610075,2315,2315,2315,2315,0
|
|
20240703,165700,80610075,2315,2315,2315,2315,0
|
|
20240703,165600,80610075,2315,2315,2315,2315,0
|
|
20240703,165500,80610075,2315,2315,2315,2315,0
|
|
20240703,165400,80610075,2315,2315,2315,2315,0
|
|
20240703,165300,80610075,2315,2315,2315,2315,0
|
|
20240703,165200,80610075,2315,2315,2315,2315,0
|
|
20240703,165100,80610075,2315,2315,2315,2315,0
|
|
20240703,165000,80610075,2315,2315,2315,2315,0
|
|
20240703,164900,80610075,2315,2315,2315,2315,2098
|
|
20240703,164800,80610075,2315,2315,2315,2315,0
|
|
20240703,164700,80610075,2315,2315,2315,2315,0
|
|
20240703,164600,80610075,2315,2315,2315,2315,0
|
|
20240703,164500,80610075,2315,2315,2315,2315,0
|
|
20240703,164400,80610075,2315,2315,2315,2315,0
|
|
20240703,164300,80610075,2315,2315,2315,2315,0
|
|
20240703,164200,80610075,2315,2315,2315,2315,0
|
|
20240703,164100,80610075,2315,2315,2315,2315,0
|
|
20240703,164000,80610075,2315,2315,2315,2315,0
|
|
20240703,163900,80610075,2315,2315,2315,2315,0
|
|
20240703,163800,80610075,2315,2315,2315,2315,0
|
|
20240703,163700,80610075,2315,2315,2315,2315,0
|
|
20240703,163600,80610075,2315,2315,2315,2315,0
|
|
20240703,163500,80610075,2315,2315,2315,2315,0
|
|
20240703,163400,80610075,2315,2315,2315,2315,0
|
|
20240703,163300,80610075,2315,2315,2315,2315,0
|
|
20240703,163200,80610075,2315,2315,2315,2315,0
|
|
20240703,163100,80610075,2315,2315,2315,2315,0
|
|
20240703,163000,80610075,2315,2315,2315,2315,0
|
|
20240703,162900,80610075,2315,2315,2315,2315,0
|
|
20240703,162800,80610075,2315,2315,2315,2315,0
|
|
20240703,162700,80610075,2315,2315,2315,2315,0
|
|
20240703,162600,80610075,2315,2315,2315,2315,0
|
|
20240703,162500,80610075,2315,2315,2315,2315,0
|
|
20240703,162400,80610075,2315,2315,2315,2315,0
|
|
20240703,162300,80610075,2315,2315,2315,2315,0
|
|
20240703,162200,80610075,2315,2315,2315,2315,0
|
|
20240703,162100,80610075,2315,2315,2315,2315,0
|
|
20240703,162000,80610075,2315,2315,2315,2315,0
|
|
20240703,161900,80610075,2315,2315,2315,2315,2098
|
|
20240703,161800,80610075,2315,2315,2315,2315,0
|
|
20240703,161700,80610075,2315,2315,2315,2315,0
|
|
20240703,161600,80610075,2315,2315,2315,2315,0
|
|
20240703,161500,80610075,2315,2315,2315,2315,0
|
|
20240703,161400,80610075,2315,2315,2315,2315,0
|
|
20240703,161300,80610075,2315,2315,2315,2315,0
|
|
20240703,161200,80610075,2315,2315,2315,2315,0
|
|
20240703,161100,80610075,2315,2315,2315,2315,0
|
|
20240703,161000,80610075,2315,2315,2315,2315,0
|
|
20240703,160900,80610075,2315,2315,2315,2315,0
|
|
20240703,160800,80610075,2315,2315,2315,2315,0
|
|
20240703,160700,80610075,2315,2315,2315,2315,0
|
|
20240703,160600,80610075,2315,2315,2315,2315,0
|
|
20240703,160500,80610075,2315,2315,2315,2315,0
|
|
20240703,160400,80610075,2315,2315,2315,2315,0
|
|
20240703,160300,80610075,2315,2315,2315,2315,0
|
|
20240703,160200,80610075,2315,2315,2315,2315,0
|
|
20240703,160100,80610075,2315,2315,2315,2315,0
|
|
20240703,160000,80610075,2315,2315,2315,2315,0
|
|
20240703,155900,80610075,2315,2315,2315,2315,0
|
|
20240703,155800,80610075,2315,2315,2315,2315,0
|
|
20240703,155700,80610075,2315,2315,2315,2315,0
|
|
20240703,155600,80610075,2315,2315,2315,2315,0
|
|
20240703,155500,80610075,2315,2315,2315,2315,0
|
|
20240703,155400,80610075,2315,2315,2315,2315,0
|
|
20240703,155300,80610075,2315,2315,2315,2315,0
|
|
20240703,155200,80610075,2315,2315,2315,2315,0
|
|
20240703,155100,80610075,2315,2315,2315,2315,0
|
|
20240703,155000,80610075,2315,2315,2315,2315,0
|
|
20240703,154900,80610075,2315,2315,2315,2315,2098
|
|
20240703,154800,80610075,2315,2315,2315,2315,0
|
|
20240703,154700,80610075,2315,2315,2315,2315,0
|
|
20240703,154600,80610075,2315,2315,2315,2315,0
|
|
20240703,154500,80610075,2315,2315,2315,2315,0
|
|
20240703,154400,80610075,2315,2315,2315,2315,0
|
|
20240703,154300,80610075,2315,2315,2315,2315,0
|
|
20240703,154200,80610075,2315,2315,2315,2315,0
|
|
20240703,154100,80610075,2315,2315,2315,2315,0
|
|
20240703,154000,80610075,2315,2315,2315,2315,0
|
|
20240703,153900,80610075,2315,2315,2315,2315,0
|
|
20240703,153800,80610075,2315,2315,2315,2315,0
|
|
20240703,153700,80610075,2315,2315,2315,2315,0
|
|
20240703,153600,80610075,2315,2315,2315,2315,0
|
|
20240703,153500,80610075,2315,2315,2315,2315,0
|
|
20240703,153400,80610075,2315,2315,2315,2315,0
|
|
20240703,153300,80610075,2315,2315,2315,2315,0
|
|
20240703,153200,80610075,2315,2315,2315,2315,0
|
|
20240703,153100,80610075,2315,2315,2315,2315,0
|
|
20240703,153000,80610075,2315,2315,2315,2315,2098
|
|
20240703,152900,75753205,2315,2315,2315,2315,0
|
|
20240703,152800,75753205,2315,2315,2315,2315,0
|
|
20240703,152700,75753205,2315,2315,2315,2315,0
|
|
20240703,152600,75753205,2315,2315,2315,2315,0
|
|
20240703,152500,75753205,2315,2315,2315,2315,0
|
|
20240703,152400,75753205,2315,2315,2315,2315,0
|
|
20240703,152300,75753205,2315,2315,2315,2315,0
|
|
20240703,152200,75753205,2315,2315,2315,2315,0
|
|
20240703,152100,75753205,2315,2315,2315,2315,0
|
|
20240703,152000,75753205,2315,2315,2315,2315,0
|
|
20240703,151900,75753205,2315,2310,2315,2310,52
|
|
20240703,151800,75633025,2315,2315,2315,2315,31
|
|
20240703,151700,75561260,2315,2315,2315,2315,9
|
|
20240703,151600,75540425,2315,2310,2315,2310,77
|
|
20240703,151500,75362530,2315,2315,2315,2315,24
|
|
20240703,151400,75306970,2315,2315,2315,2315,76
|
|
20240703,151300,75131030,2315,2310,2315,2310,650
|
|
20240703,151200,73628530,2315,2315,2315,2315,138
|
|
20240703,151100,73309060,2310,2310,2310,2310,163
|
|
20240703,151000,72932530,2315,2315,2315,2315,3
|
|
20240703,150900,72925585,2310,2310,2310,2310,100
|
|
20240703,150800,72694585,2310,2310,2310,2310,1
|
|
20240703,150700,72692275,2315,2315,2315,2315,0
|
|
20240703,150600,72692275,2315,2315,2315,2315,0
|
|
20240703,150500,72692275,2315,2315,2315,2315,141
|
|
20240703,150400,72365860,2315,2315,2315,2315,0
|
|
20240703,150300,72365860,2315,2315,2315,2315,0
|
|
20240703,150200,72365860,2315,2315,2315,2315,0
|
|
20240703,150100,72365860,2315,2315,2315,2315,0
|
|
20240703,150000,72365860,2315,2315,2315,2315,0
|
|
20240703,145900,72365860,2315,2310,2315,2310,139
|
|
20240703,145800,72044385,2315,2315,2315,2315,0
|
|
20240703,145700,72044385,2315,2315,2315,2315,0
|
|
20240703,145600,72044385,2315,2315,2315,2315,147
|
|
20240703,145500,71704080,2315,2315,2315,2315,0
|
|
20240703,145400,71704080,2315,2315,2315,2315,0
|
|
20240703,145300,71704080,2315,2315,2315,2315,500
|
|
20240703,145200,70546580,2315,2315,2315,2315,0
|
|
20240703,145100,70546580,2315,2315,2315,2315,0
|
|
20240703,145000,70546580,2315,2315,2315,2315,1
|
|
20240703,144900,70544265,2315,2315,2315,2315,1
|
|
20240703,144800,70541950,2315,2315,2315,2315,0
|
|
20240703,144700,70541950,2315,2315,2315,2315,0
|
|
20240703,144600,70541950,2315,2315,2315,2315,0
|
|
20240703,144500,70541950,2315,2315,2315,2315,0
|
|
20240703,144400,70541950,2315,2315,2315,2315,0
|
|
20240703,144300,70541950,2315,2315,2315,2315,0
|
|
20240703,144200,70541950,2315,2315,2315,2315,31
|
|
20240703,144100,70470185,2310,2310,2310,2310,0
|
|
20240703,144000,70470185,2310,2310,2310,2310,0
|
|
20240703,143900,70470185,2310,2310,2310,2310,100
|
|
20240703,143800,70239185,2310,2310,2310,2310,451
|
|
20240703,143700,69197375,2310,2310,2310,2310,0
|
|
20240703,143600,69197375,2310,2310,2310,2310,0
|
|
20240703,143500,69197375,2310,2310,2310,2310,116
|
|
20240703,143400,68929415,2315,2310,2315,2310,32
|
|
20240703,143300,68855485,2315,2315,2315,2315,0
|
|
20240703,143200,68855485,2315,2315,2315,2315,0
|
|
20240703,143100,68855485,2315,2315,2315,2315,0
|
|
20240703,143000,68855485,2315,2315,2315,2315,0
|
|
20240703,142900,68855485,2315,2315,2315,2315,0
|
|
20240703,142800,68855485,2315,2315,2315,2315,2
|
|
20240703,142700,68850855,2310,2310,2310,2310,0
|
|
20240703,142600,68850855,2310,2310,2310,2310,0
|
|
20240703,142500,68850855,2310,2310,2310,2310,500
|
|
20240703,142400,67695855,2315,2315,2315,2315,0
|
|
20240703,142300,67695855,2315,2310,2315,2310,161
|
|
20240703,142200,67323545,2310,2310,2310,2310,0
|
|
20240703,142100,67323545,2310,2310,2310,2310,0
|
|
20240703,142000,67323545,2310,2315,2315,2310,2
|
|
20240703,141900,67318920,2315,2315,2315,2315,0
|
|
20240703,141800,67318920,2315,2315,2315,2315,0
|
|
20240703,141700,67318920,2315,2315,2315,2315,0
|
|
20240703,141600,67318920,2315,2315,2315,2315,0
|
|
20240703,141500,67318920,2315,2315,2315,2315,0
|
|
20240703,141400,67318920,2315,2315,2315,2315,0
|
|
20240703,141300,67318920,2315,2315,2315,2315,0
|
|
20240703,141200,67318920,2315,2315,2315,2315,0
|
|
20240703,141100,67318920,2315,2315,2315,2315,20
|
|
20240703,141000,67272620,2315,2315,2315,2315,20
|
|
20240703,140900,67226320,2315,2315,2315,2315,0
|
|
20240703,140800,67226320,2315,2315,2315,2315,0
|
|
20240703,140700,67226320,2315,2315,2315,2315,0
|
|
20240703,140600,67226320,2315,2315,2315,2315,0
|
|
20240703,140500,67226320,2315,2315,2315,2315,105
|
|
20240703,140400,66983245,2315,2315,2315,2315,0
|
|
20240703,140300,66983245,2315,2315,2315,2315,0
|
|
20240703,140200,66983245,2315,2315,2315,2315,0
|
|
20240703,140100,66983245,2315,2315,2315,2315,0
|
|
20240703,140000,66983245,2315,2315,2315,2315,0
|
|
20240703,135900,66983245,2315,2315,2315,2315,0
|
|
20240703,135800,66983245,2315,2315,2315,2315,0
|
|
20240703,135700,66983245,2315,2315,2315,2315,1186
|
|
20240703,135600,64237655,2315,2315,2315,2315,0
|
|
20240703,135500,64237655,2315,2315,2315,2315,0
|
|
20240703,135400,64237655,2315,2315,2315,2315,0
|
|
20240703,135300,64237655,2315,2315,2315,2315,0
|
|
20240703,135200,64237655,2315,2315,2315,2315,0
|
|
20240703,135100,64237655,2315,2315,2315,2315,0
|
|
20240703,135000,64237655,2315,2315,2315,2315,0
|
|
20240703,134900,64237655,2315,2315,2315,2315,0
|
|
20240703,134800,64237655,2315,2315,2315,2315,0
|
|
20240703,134700,64237655,2315,2315,2315,2315,0
|
|
20240703,134600,64237655,2315,2315,2315,2315,50
|
|
20240703,134500,64121905,2310,2310,2310,2310,0
|
|
20240703,134400,64121905,2310,2310,2310,2310,0
|
|
20240703,134300,64121905,2310,2310,2310,2310,0
|
|
20240703,134200,64121905,2310,2310,2310,2310,0
|
|
20240703,134100,64121905,2310,2310,2310,2310,200
|
|
20240703,134000,63659905,2310,2310,2310,2310,150
|
|
20240703,133900,63313405,2315,2315,2315,2315,0
|
|
20240703,133800,63313405,2315,2315,2315,2315,0
|
|
20240703,133700,63313405,2315,2315,2315,2315,25
|
|
20240703,133600,63255530,2315,2315,2315,2315,0
|
|
20240703,133500,63255530,2315,2315,2315,2315,0
|
|
20240703,133400,63255530,2315,2315,2315,2315,0
|
|
20240703,133300,63255530,2315,2315,2315,2315,0
|
|
20240703,133200,63255530,2315,2315,2315,2315,0
|
|
20240703,133100,63255530,2315,2315,2315,2315,0
|
|
20240703,133000,63255530,2315,2315,2315,2315,0
|
|
20240703,132900,63255530,2315,2315,2315,2315,0
|
|
20240703,132800,63255530,2315,2315,2315,2315,0
|
|
20240703,132700,63255530,2315,2315,2315,2315,0
|
|
20240703,132600,63255530,2315,2315,2315,2315,0
|
|
20240703,132500,63255530,2315,2315,2315,2315,0
|
|
20240703,132400,63255530,2315,2315,2315,2315,0
|
|
20240703,132300,63255530,2315,2315,2315,2315,0
|
|
20240703,132200,63255530,2315,2315,2315,2315,0
|
|
20240703,132100,63255530,2315,2315,2315,2315,0
|
|
20240703,132000,63255530,2315,2315,2315,2315,0
|
|
20240703,131900,63255530,2315,2315,2315,2315,0
|
|
20240703,131800,63255530,2315,2315,2315,2315,0
|
|
20240703,131700,63255530,2315,2315,2315,2315,1
|
|
20240703,131600,63253215,2310,2310,2310,2310,0
|
|
20240703,131500,63253215,2310,2310,2310,2310,0
|
|
20240703,131400,63253215,2310,2310,2310,2310,0
|
|
20240703,131300,63253215,2310,2310,2310,2310,0
|
|
20240703,131200,63253215,2310,2310,2310,2310,251
|
|
20240703,131100,62673405,2315,2315,2315,2315,0
|
|
20240703,131000,62673405,2315,2315,2315,2315,0
|
|
20240703,130900,62673405,2315,2315,2315,2315,195
|
|
20240703,130800,62221980,2315,2315,2315,2315,1
|
|
20240703,130700,62219665,2315,2325,2325,2315,121
|
|
20240703,130600,61938780,2320,2320,2320,2320,0
|
|
20240703,130500,61938780,2320,2320,2320,2320,0
|
|
20240703,130400,61938780,2320,2320,2320,2320,0
|
|
20240703,130300,61938780,2320,2320,2320,2320,0
|
|
20240703,130200,61938780,2320,2320,2320,2320,0
|
|
20240703,130100,61938780,2320,2320,2320,2320,0
|
|
20240703,130000,61938780,2320,2320,2320,2320,0
|
|
20240703,125900,61938780,2320,2320,2320,2320,0
|
|
20240703,125800,61938780,2320,2320,2320,2320,0
|
|
20240703,125700,61938780,2320,2320,2320,2320,0
|
|
20240703,125600,61938780,2320,2320,2320,2320,0
|
|
20240703,125500,61938780,2320,2320,2320,2320,0
|
|
20240703,125400,61938780,2320,2320,2320,2320,0
|
|
20240703,125300,61938780,2320,2320,2320,2320,644
|
|
20240703,125200,60444700,2320,2320,2320,2320,741
|
|
20240703,125100,58725580,2320,2320,2320,2320,0
|
|
20240703,125000,58725580,2320,2320,2320,2320,0
|
|
20240703,124900,58725580,2320,2320,2320,2320,0
|
|
20240703,124800,58725580,2320,2320,2320,2320,1
|
|
20240703,124700,58723260,2310,2310,2310,2310,0
|
|
20240703,124600,58723260,2310,2310,2310,2310,0
|
|
20240703,124500,58723260,2310,2310,2310,2310,0
|
|
20240703,124400,58723260,2310,2320,2320,2310,188
|
|
20240703,124300,58287260,2320,2320,2320,2320,0
|
|
20240703,124200,58287260,2320,2320,2320,2320,1
|
|
20240703,124100,58284940,2320,2320,2320,2320,0
|
|
20240703,124000,58284940,2320,2320,2320,2320,0
|
|
20240703,123900,58284940,2320,2320,2320,2320,16
|
|
20240703,123800,58247820,2320,2320,2320,2320,0
|
|
20240703,123700,58247820,2320,2320,2320,2320,0
|
|
20240703,123600,58247820,2320,2320,2320,2320,0
|
|
20240703,123500,58247820,2320,2320,2320,2320,0
|
|
20240703,123400,58247820,2320,2320,2320,2320,1
|
|
20240703,123300,58245500,2310,2310,2310,2310,0
|
|
20240703,123200,58245500,2310,2310,2310,2310,0
|
|
20240703,123100,58245500,2310,2310,2310,2310,0
|
|
20240703,123000,58245500,2310,2310,2310,2310,0
|
|
20240703,122900,58245500,2310,2310,2310,2310,0
|
|
20240703,122800,58245500,2310,2310,2310,2310,0
|
|
20240703,122700,58245500,2310,2310,2310,2310,1
|
|
20240703,122600,58243190,2320,2320,2320,2320,0
|
|
20240703,122500,58243190,2320,2320,2320,2320,0
|
|
20240703,122400,58243190,2320,2320,2320,2320,0
|
|
20240703,122300,58243190,2320,2320,2320,2320,200
|
|
20240703,122200,57779190,2320,2320,2320,2320,0
|
|
20240703,122100,57779190,2320,2310,2320,2310,1285
|
|
20240703,122000,54809990,2320,2320,2320,2320,0
|
|
20240703,121900,54809990,2320,2320,2320,2320,0
|
|
20240703,121800,54809990,2320,2320,2320,2320,0
|
|
20240703,121700,54809990,2320,2320,2320,2320,0
|
|
20240703,121600,54809990,2320,2320,2320,2320,0
|
|
20240703,121500,54809990,2320,2320,2320,2320,0
|
|
20240703,121400,54809990,2320,2320,2320,2320,15
|
|
20240703,121300,54775190,2320,2320,2320,2320,0
|
|
20240703,121200,54775190,2320,2320,2320,2320,0
|
|
20240703,121100,54775190,2320,2320,2320,2320,224
|
|
20240703,121000,54255510,2320,2320,2320,2320,0
|
|
20240703,120900,54255510,2320,2320,2320,2320,0
|
|
20240703,120800,54255510,2320,2320,2320,2320,0
|
|
20240703,120700,54255510,2320,2320,2320,2320,0
|
|
20240703,120600,54255510,2320,2320,2320,2320,0
|
|
20240703,120500,54255510,2320,2320,2320,2320,0
|
|
20240703,120400,54255510,2320,2320,2320,2320,0
|
|
20240703,120300,54255510,2320,2320,2320,2320,0
|
|
20240703,120200,54255510,2320,2320,2320,2320,0
|
|
20240703,120100,54255510,2320,2320,2320,2320,0
|
|
20240703,120000,54255510,2320,2320,2320,2320,0
|
|
20240703,115900,54255510,2320,2320,2320,2320,0
|
|
20240703,115800,54255510,2320,2320,2320,2320,0
|
|
20240703,115700,54255510,2320,2320,2320,2320,0
|
|
20240703,115600,54255510,2320,2320,2320,2320,0
|
|
20240703,115500,54255510,2320,2320,2320,2320,0
|
|
20240703,115400,54255510,2320,2320,2320,2320,0
|
|
20240703,115300,54255510,2320,2320,2320,2320,0
|
|
20240703,115200,54255510,2320,2320,2320,2320,100
|
|
20240703,115100,54023510,2320,2320,2320,2320,5
|
|
20240703,115000,54011910,2310,2310,2310,2310,0
|
|
20240703,114900,54011910,2310,2310,2310,2310,0
|
|
20240703,114800,54011910,2310,2310,2310,2310,0
|
|
20240703,114700,54011910,2310,2310,2310,2310,0
|
|
20240703,114600,54011910,2310,2310,2310,2310,0
|
|
20240703,114500,54011910,2310,2310,2310,2310,0
|
|
20240703,114400,54011910,2310,2315,2315,2310,2100
|
|
20240703,114300,49160710,2320,2320,2320,2320,0
|
|
20240703,114200,49160710,2320,2320,2320,2320,0
|
|
20240703,114100,49160710,2320,2320,2320,2320,0
|
|
20240703,114000,49160710,2320,2320,2320,2320,0
|
|
20240703,113900,49160710,2320,2320,2320,2320,0
|
|
20240703,113800,49160710,2320,2320,2320,2320,0
|
|
20240703,113700,49160710,2320,2320,2320,2320,0
|
|
20240703,113600,49160710,2320,2320,2320,2320,0
|
|
20240703,113500,49160710,2320,2320,2320,2320,3
|
|
20240703,113400,49153750,2315,2315,2315,2315,0
|
|
20240703,113300,49153750,2315,2315,2315,2315,203
|
|
20240703,113200,48683805,2320,2320,2320,2320,0
|
|
20240703,113100,48683805,2320,2320,2320,2320,44
|
|
20240703,113000,48581725,2315,2315,2315,2315,1
|
|
20240703,112900,48579410,2320,2320,2320,2320,0
|
|
20240703,112800,48579410,2320,2320,2320,2320,0
|
|
20240703,112700,48579410,2320,2320,2320,2320,0
|
|
20240703,112600,48579410,2320,2320,2320,2320,0
|
|
20240703,112500,48579410,2320,2320,2320,2320,0
|
|
20240703,112400,48579410,2320,2315,2320,2315,9
|
|
20240703,112300,48558555,2320,2320,2320,2320,100
|
|
20240703,112200,48326555,2320,2320,2320,2320,0
|
|
20240703,112100,48326555,2320,2320,2320,2320,0
|
|
20240703,112000,48326555,2320,2320,2320,2320,0
|
|
20240703,111900,48326555,2320,2320,2320,2320,0
|
|
20240703,111800,48326555,2320,2320,2320,2320,0
|
|
20240703,111700,48326555,2320,2320,2320,2320,1
|
|
20240703,111600,48324235,2320,2320,2320,2320,81
|
|
20240703,111500,48136315,2320,2320,2320,2320,0
|
|
20240703,111400,48136315,2320,2320,2320,2320,0
|
|
20240703,111300,48136315,2320,2320,2320,2320,0
|
|
20240703,111200,48136315,2320,2320,2320,2320,0
|
|
20240703,111100,48136315,2320,2320,2320,2320,0
|
|
20240703,111000,48136315,2320,2320,2320,2320,0
|
|
20240703,110900,48136315,2320,2320,2320,2320,0
|
|
20240703,110800,48136315,2320,2320,2320,2320,0
|
|
20240703,110700,48136315,2320,2320,2320,2320,1
|
|
20240703,110600,48133995,2320,2320,2320,2320,0
|
|
20240703,110500,48133995,2320,2320,2320,2320,0
|
|
20240703,110400,48133995,2320,2320,2320,2320,0
|
|
20240703,110300,48133995,2320,2320,2320,2320,0
|
|
20240703,110200,48133995,2320,2320,2320,2320,1
|
|
20240703,110100,48131675,2315,2315,2315,2315,7
|
|
20240703,110000,48115470,2320,2320,2320,2320,0
|
|
20240703,105900,48115470,2320,2320,2320,2320,0
|
|
20240703,105800,48115470,2320,2320,2320,2320,0
|
|
20240703,105700,48115470,2320,2310,2320,2310,54
|
|
20240703,105600,47990290,2320,2320,2320,2320,0
|
|
20240703,105500,47990290,2320,2320,2320,2320,129
|
|
20240703,105400,47691010,2325,2325,2325,2325,0
|
|
20240703,105300,47691010,2325,2325,2325,2325,0
|
|
20240703,105200,47691010,2325,2325,2325,2325,0
|
|
20240703,105100,47691010,2325,2325,2325,2325,0
|
|
20240703,105000,47691010,2325,2325,2325,2325,3
|
|
20240703,104900,47684035,2325,2325,2325,2325,0
|
|
20240703,104800,47684035,2325,2310,2325,2310,21
|
|
20240703,104700,47635510,2310,2310,2310,2310,0
|
|
20240703,104600,47635510,2310,2310,2310,2310,251
|
|
20240703,104500,47055700,2325,2325,2325,2325,78
|
|
20240703,104400,46874350,2325,2320,2325,2320,16
|
|
20240703,104300,46837205,2325,2325,2325,2325,0
|
|
20240703,104200,46837205,2325,2325,2325,2325,0
|
|
20240703,104100,46837205,2325,2325,2325,2325,83
|
|
20240703,104000,46644230,2325,2325,2325,2325,0
|
|
20240703,103900,46644230,2325,2325,2325,2325,0
|
|
20240703,103800,46644230,2325,2325,2325,2325,0
|
|
20240703,103700,46644230,2325,2325,2325,2325,0
|
|
20240703,103600,46644230,2325,2325,2325,2325,0
|
|
20240703,103500,46644230,2325,2325,2325,2325,22
|
|
20240703,103400,46593080,2325,2325,2325,2325,1
|
|
20240703,103300,46590755,2325,2325,2325,2325,0
|
|
20240703,103200,46590755,2325,2325,2325,2325,0
|
|
20240703,103100,46590755,2325,2325,2325,2325,0
|
|
20240703,103000,46590755,2325,2325,2325,2325,2
|
|
20240703,102900,46586105,2310,2310,2310,2310,40
|
|
20240703,102800,46493705,2310,2315,2315,2310,230
|
|
20240703,102700,45961755,2325,2325,2325,2325,0
|
|
20240703,102600,45961755,2325,2325,2325,2325,0
|
|
20240703,102500,45961755,2325,2325,2325,2325,0
|
|
20240703,102400,45961755,2325,2325,2325,2325,0
|
|
20240703,102300,45961755,2325,2325,2325,2325,2
|
|
20240703,102200,45957105,2325,2325,2325,2325,0
|
|
20240703,102100,45957105,2325,2325,2325,2325,0
|
|
20240703,102000,45957105,2325,2325,2325,2325,0
|
|
20240703,101900,45957105,2325,2325,2325,2325,0
|
|
20240703,101800,45957105,2325,2325,2325,2325,3
|
|
20240703,101700,45950130,2320,2320,2320,2320,0
|
|
20240703,101600,45950130,2320,2320,2320,2320,0
|
|
20240703,101500,45950130,2320,2320,2320,2320,0
|
|
20240703,101400,45950130,2320,2320,2320,2320,20
|
|
20240703,101300,45903730,2325,2325,2325,2325,0
|
|
20240703,101200,45903730,2325,2325,2325,2325,150
|
|
20240703,101100,45554980,2325,2325,2325,2325,0
|
|
20240703,101000,45554980,2325,2325,2325,2325,1
|
|
20240703,100900,45552655,2325,2325,2325,2325,0
|
|
20240703,100800,45552655,2325,2315,2325,2315,778
|
|
20240703,100700,43751575,2325,2325,2325,2325,0
|
|
20240703,100600,43751575,2325,2325,2325,2325,0
|
|
20240703,100500,43751575,2325,2325,2325,2325,1
|
|
20240703,100400,43749250,2325,2325,2325,2325,3
|
|
20240703,100300,43742275,2325,2325,2325,2325,11
|
|
20240703,100200,43716700,2325,2325,2325,2325,0
|
|
20240703,100100,43716700,2325,2325,2325,2325,0
|
|
20240703,100000,43716700,2325,2325,2325,2325,0
|
|
20240703,095900,43716700,2325,2325,2325,2325,63
|
|
20240703,095800,43570225,2325,2325,2325,2325,0
|
|
20240703,095700,43570225,2325,2325,2325,2320,17
|
|
20240703,095600,43530705,2325,2325,2325,2325,2
|
|
20240703,095500,43526055,2330,2330,2335,2310,2041
|
|
20240703,095400,38801950,2335,2335,2335,2335,0
|
|
20240703,095300,38801950,2335,2335,2335,2335,0
|
|
20240703,095200,38801950,2335,2335,2335,2335,0
|
|
20240703,095100,38801950,2335,2335,2335,2335,2
|
|
20240703,095000,38797280,2335,2335,2335,2335,0
|
|
20240703,094900,38797280,2335,2335,2335,2335,0
|
|
20240703,094800,38797280,2335,2335,2335,2335,0
|
|
20240703,094700,38797280,2335,2325,2335,2325,53
|
|
20240703,094600,38674045,2335,2335,2335,2335,0
|
|
20240703,094500,38674045,2335,2335,2335,2335,0
|
|
20240703,094400,38674045,2335,2335,2335,2335,0
|
|
20240703,094300,38674045,2335,2335,2335,2335,0
|
|
20240703,094200,38674045,2335,2335,2335,2335,0
|
|
20240703,094100,38674045,2335,2335,2335,2335,1
|
|
20240703,094000,38671710,2340,2340,2340,2340,0
|
|
20240703,093900,38671710,2340,2340,2340,2340,1
|
|
20240703,093800,38669370,2340,2340,2340,2340,0
|
|
20240703,093700,38669370,2340,2340,2340,2340,11
|
|
20240703,093600,38643630,2325,2325,2325,2325,200
|
|
20240703,093500,38178630,2340,2340,2340,2340,0
|
|
20240703,093400,38178630,2340,2340,2340,2340,0
|
|
20240703,093300,38178630,2340,2335,2340,2335,2
|
|
20240703,093200,38173955,2335,2335,2335,2335,1005
|
|
20240703,093100,35827280,2335,2335,2335,2335,0
|
|
20240703,093000,35827280,2335,2325,2335,2325,718
|
|
20240703,092900,34154145,2320,2320,2320,2320,10
|
|
20240703,092800,34130945,2325,2325,2325,2325,70
|
|
20240703,092700,33968195,2325,2325,2325,2325,3
|
|
20240703,092600,33961220,2325,2325,2325,2325,4
|
|
20240703,092500,33951920,2325,2325,2325,2325,201
|
|
20240703,092400,33484595,2325,2325,2325,2325,0
|
|
20240703,092300,33484595,2325,2325,2325,2325,2
|
|
20240703,092200,33479945,2305,2305,2305,2305,517
|
|
20240703,092100,32288260,2305,2305,2305,2305,878
|
|
20240703,092000,30264470,2325,2325,2325,2325,0
|
|
20240703,091900,30264470,2325,2325,2325,2325,2
|
|
20240703,091800,30259820,2305,2310,2310,2305,2000
|
|
20240703,091700,25642420,2325,2325,2325,2325,0
|
|
20240703,091600,25642420,2325,2325,2325,2325,0
|
|
20240703,091500,25642420,2325,2325,2325,2325,1
|
|
20240703,091400,25640095,2325,2325,2325,2325,0
|
|
20240703,091300,25640095,2325,2325,2325,2325,1
|
|
20240703,091200,25637770,2325,2325,2325,2325,5
|
|
20240703,091100,25626145,2305,2305,2305,2305,0
|
|
20240703,091000,25626145,2305,2305,2305,2305,0
|
|
20240703,090900,25626145,2305,2305,2305,2305,0
|
|
20240703,090800,25626145,2305,2305,2305,2305,0
|
|
20240703,090700,25626145,2305,2305,2305,2305,2656
|
|
20240703,090600,19504065,2305,2310,2310,2305,184
|
|
20240703,090500,19079310,2325,2300,2325,2300,1869
|
|
20240703,090400,14747100,2300,2300,2300,2300,0
|
|
20240703,090300,14747100,2300,2300,2300,2300,0
|
|
20240703,090200,14747100,2300,2300,2300,2300,0
|
|
20240703,090100,14747100,2300,2305,2305,2295,166
|
|
20240703,090000,14364760,2305,2305,2305,2305,6232
|