662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195900,75009720,2085,2085,2085,2085,1078
|
|
20240702,195800,75009720,2085,2085,2085,2085,0
|
|
20240702,195700,75009720,2085,2085,2085,2085,0
|
|
20240702,195600,75009720,2085,2085,2085,2085,0
|
|
20240702,195500,75009720,2085,2085,2085,2085,0
|
|
20240702,195400,75009720,2085,2085,2085,2085,0
|
|
20240702,195300,75009720,2085,2085,2085,2085,0
|
|
20240702,195200,75009720,2085,2085,2085,2085,0
|
|
20240702,195100,75009720,2085,2085,2085,2085,0
|
|
20240702,195000,75009720,2085,2085,2085,2085,0
|
|
20240702,194900,75009720,2085,2085,2085,2085,0
|
|
20240702,194800,75009720,2085,2085,2085,2085,0
|
|
20240702,194700,75009720,2085,2085,2085,2085,0
|
|
20240702,194600,75009720,2085,2085,2085,2085,0
|
|
20240702,194500,75009720,2085,2085,2085,2085,0
|
|
20240702,194400,75009720,2085,2085,2085,2085,0
|
|
20240702,194300,75009720,2085,2085,2085,2085,0
|
|
20240702,194200,75009720,2085,2085,2085,2085,0
|
|
20240702,194100,75009720,2085,2085,2085,2085,0
|
|
20240702,194000,75009720,2085,2085,2085,2085,0
|
|
20240702,193900,75009720,2085,2085,2085,2085,0
|
|
20240702,193800,75009720,2085,2085,2085,2085,0
|
|
20240702,193700,75009720,2085,2085,2085,2085,0
|
|
20240702,193600,75009720,2085,2085,2085,2085,0
|
|
20240702,193500,75009720,2085,2085,2085,2085,0
|
|
20240702,193400,75009720,2085,2085,2085,2085,0
|
|
20240702,193300,75009720,2085,2085,2085,2085,0
|
|
20240702,193200,75009720,2085,2085,2085,2085,0
|
|
20240702,193100,75009720,2085,2085,2085,2085,0
|
|
20240702,193000,75009720,2085,2085,2085,2085,0
|
|
20240702,192900,75009720,2085,2085,2085,2085,1078
|
|
20240702,192800,75009720,2085,2085,2085,2085,0
|
|
20240702,192700,75009720,2085,2085,2085,2085,0
|
|
20240702,192600,75009720,2085,2085,2085,2085,0
|
|
20240702,192500,75009720,2085,2085,2085,2085,0
|
|
20240702,192400,75009720,2085,2085,2085,2085,0
|
|
20240702,192300,75009720,2085,2085,2085,2085,0
|
|
20240702,192200,75009720,2085,2085,2085,2085,0
|
|
20240702,192100,75009720,2085,2085,2085,2085,0
|
|
20240702,192000,75009720,2085,2085,2085,2085,0
|
|
20240702,191900,75009720,2085,2085,2085,2085,0
|
|
20240702,191800,75009720,2085,2085,2085,2085,0
|
|
20240702,191700,75009720,2085,2085,2085,2085,0
|
|
20240702,191600,75009720,2085,2085,2085,2085,0
|
|
20240702,191500,75009720,2085,2085,2085,2085,0
|
|
20240702,191400,75009720,2085,2085,2085,2085,0
|
|
20240702,191300,75009720,2085,2085,2085,2085,0
|
|
20240702,191200,75009720,2085,2085,2085,2085,0
|
|
20240702,191100,75009720,2085,2085,2085,2085,0
|
|
20240702,191000,75009720,2085,2085,2085,2085,0
|
|
20240702,190900,75009720,2085,2085,2085,2085,0
|
|
20240702,190800,75009720,2085,2085,2085,2085,0
|
|
20240702,190700,75009720,2085,2085,2085,2085,0
|
|
20240702,190600,75009720,2085,2085,2085,2085,0
|
|
20240702,190500,75009720,2085,2085,2085,2085,0
|
|
20240702,190400,75009720,2085,2085,2085,2085,0
|
|
20240702,190300,75009720,2085,2085,2085,2085,0
|
|
20240702,190200,75009720,2085,2085,2085,2085,0
|
|
20240702,190100,75009720,2085,2085,2085,2085,0
|
|
20240702,190000,75009720,2085,2085,2085,2085,0
|
|
20240702,185900,75009720,2085,2085,2085,2085,1078
|
|
20240702,185800,75009720,2085,2085,2085,2085,0
|
|
20240702,185700,75009720,2085,2085,2085,2085,0
|
|
20240702,185600,75009720,2085,2085,2085,2085,0
|
|
20240702,185500,75009720,2085,2085,2085,2085,0
|
|
20240702,185400,75009720,2085,2085,2085,2085,0
|
|
20240702,185300,75009720,2085,2085,2085,2085,0
|
|
20240702,185200,75009720,2085,2085,2085,2085,0
|
|
20240702,185100,75009720,2085,2085,2085,2085,0
|
|
20240702,185000,75009720,2085,2085,2085,2085,0
|
|
20240702,184900,75009720,2085,2085,2085,2085,0
|
|
20240702,184800,75009720,2085,2085,2085,2085,0
|
|
20240702,184700,75009720,2085,2085,2085,2085,0
|
|
20240702,184600,75009720,2085,2085,2085,2085,0
|
|
20240702,184500,75009720,2085,2085,2085,2085,0
|
|
20240702,184400,75009720,2085,2085,2085,2085,0
|
|
20240702,184300,75009720,2085,2085,2085,2085,0
|
|
20240702,184200,75009720,2085,2085,2085,2085,0
|
|
20240702,184100,75009720,2085,2085,2085,2085,0
|
|
20240702,184000,75009720,2085,2085,2085,2085,0
|
|
20240702,183900,75009720,2085,2085,2085,2085,0
|
|
20240702,183800,75009720,2085,2085,2085,2085,0
|
|
20240702,183700,75009720,2085,2085,2085,2085,0
|
|
20240702,183600,75009720,2085,2085,2085,2085,0
|
|
20240702,183500,75009720,2085,2085,2085,2085,0
|
|
20240702,183400,75009720,2085,2085,2085,2085,0
|
|
20240702,183300,75009720,2085,2085,2085,2085,0
|
|
20240702,183200,75009720,2085,2085,2085,2085,0
|
|
20240702,183100,75009720,2085,2085,2085,2085,0
|
|
20240702,183000,75009720,2085,2085,2085,2085,0
|
|
20240702,182900,75009720,2085,2085,2085,2085,1078
|
|
20240702,182800,75009720,2085,2085,2085,2085,0
|
|
20240702,182700,75009720,2085,2085,2085,2085,0
|
|
20240702,182600,75009720,2085,2085,2085,2085,0
|
|
20240702,182500,75009720,2085,2085,2085,2085,0
|
|
20240702,182400,75009720,2085,2085,2085,2085,0
|
|
20240702,182300,75009720,2085,2085,2085,2085,0
|
|
20240702,182200,75009720,2085,2085,2085,2085,0
|
|
20240702,182100,75009720,2085,2085,2085,2085,0
|
|
20240702,182000,75009720,2085,2085,2085,2085,0
|
|
20240702,181900,75009720,2085,2085,2085,2085,0
|
|
20240702,181800,75009720,2085,2085,2085,2085,0
|
|
20240702,181700,75009720,2085,2085,2085,2085,0
|
|
20240702,181600,75009720,2085,2085,2085,2085,0
|
|
20240702,181500,75009720,2085,2085,2085,2085,0
|
|
20240702,181400,75009720,2085,2085,2085,2085,0
|
|
20240702,181300,75009720,2085,2085,2085,2085,0
|
|
20240702,181200,75009720,2085,2085,2085,2085,0
|
|
20240702,181100,75009720,2085,2085,2085,2085,0
|
|
20240702,181000,75009720,2085,2085,2085,2085,0
|
|
20240702,180900,75009720,2085,2085,2085,2085,0
|
|
20240702,180800,75009720,2085,2085,2085,2085,0
|
|
20240702,180700,75009720,2085,2085,2085,2085,0
|
|
20240702,180600,75009720,2085,2085,2085,2085,0
|
|
20240702,180500,75009720,2085,2085,2085,2085,0
|
|
20240702,180400,75009720,2085,2085,2085,2085,0
|
|
20240702,180300,75009720,2085,2085,2085,2085,0
|
|
20240702,180200,75009720,2085,2085,2085,2085,0
|
|
20240702,180100,75009720,2085,2085,2085,2085,0
|
|
20240702,180000,75009720,2085,2085,2085,2085,0
|
|
20240702,175900,75009720,2085,2085,2085,2085,1078
|
|
20240702,175800,75009720,2085,2085,2085,2085,0
|
|
20240702,175700,75009720,2085,2085,2085,2085,0
|
|
20240702,175600,75009720,2085,2085,2085,2085,0
|
|
20240702,175500,75009720,2085,2085,2085,2085,0
|
|
20240702,175400,75009720,2085,2085,2085,2085,0
|
|
20240702,175300,75009720,2085,2085,2085,2085,0
|
|
20240702,175200,75009720,2085,2085,2085,2085,0
|
|
20240702,175100,75009720,2085,2085,2085,2085,0
|
|
20240702,175000,75009720,2085,2085,2085,2085,0
|
|
20240702,174900,75009720,2085,2085,2085,2085,0
|
|
20240702,174800,75009720,2085,2085,2085,2085,0
|
|
20240702,174700,75009720,2085,2085,2085,2085,0
|
|
20240702,174600,75009720,2085,2085,2085,2085,0
|
|
20240702,174500,75009720,2085,2085,2085,2085,0
|
|
20240702,174400,75009720,2085,2085,2085,2085,0
|
|
20240702,174300,75009720,2085,2085,2085,2085,0
|
|
20240702,174200,75009720,2085,2085,2085,2085,0
|
|
20240702,174100,75009720,2085,2085,2085,2085,0
|
|
20240702,174000,75009720,2085,2085,2085,2085,0
|
|
20240702,173900,75009720,2085,2085,2085,2085,0
|
|
20240702,173800,75009720,2085,2085,2085,2085,0
|
|
20240702,173700,75009720,2085,2085,2085,2085,0
|
|
20240702,173600,75009720,2085,2085,2085,2085,0
|
|
20240702,173500,75009720,2085,2085,2085,2085,0
|
|
20240702,173400,75009720,2085,2085,2085,2085,0
|
|
20240702,173300,75009720,2085,2085,2085,2085,0
|
|
20240702,173200,75009720,2085,2085,2085,2085,0
|
|
20240702,173100,75009720,2085,2085,2085,2085,0
|
|
20240702,173000,75009720,2085,2085,2085,2085,0
|
|
20240702,172900,75009720,2085,2085,2085,2085,1078
|
|
20240702,172800,75009720,2085,2085,2085,2085,0
|
|
20240702,172700,75009720,2085,2085,2085,2085,0
|
|
20240702,172600,75009720,2085,2085,2085,2085,0
|
|
20240702,172500,75009720,2085,2085,2085,2085,0
|
|
20240702,172400,75009720,2085,2085,2085,2085,0
|
|
20240702,172300,75009720,2085,2085,2085,2085,0
|
|
20240702,172200,75009720,2085,2085,2085,2085,0
|
|
20240702,172100,75009720,2085,2085,2085,2085,0
|
|
20240702,172000,75009720,2085,2085,2085,2085,0
|
|
20240702,171900,75009720,2085,2085,2085,2085,0
|
|
20240702,171800,75009720,2085,2085,2085,2085,0
|
|
20240702,171700,75009720,2085,2085,2085,2085,0
|
|
20240702,171600,75009720,2085,2085,2085,2085,0
|
|
20240702,171500,75009720,2085,2085,2085,2085,0
|
|
20240702,171400,75009720,2085,2085,2085,2085,0
|
|
20240702,171300,75009720,2085,2085,2085,2085,0
|
|
20240702,171200,75009720,2085,2085,2085,2085,0
|
|
20240702,171100,75009720,2085,2085,2085,2085,0
|
|
20240702,171000,75009720,2085,2085,2085,2085,0
|
|
20240702,170900,75009720,2085,2085,2085,2085,0
|
|
20240702,170800,75009720,2085,2085,2085,2085,0
|
|
20240702,170700,75009720,2085,2085,2085,2085,0
|
|
20240702,170600,75009720,2085,2085,2085,2085,0
|
|
20240702,170500,75009720,2085,2085,2085,2085,0
|
|
20240702,170400,75009720,2085,2085,2085,2085,0
|
|
20240702,170300,75009720,2085,2085,2085,2085,0
|
|
20240702,170200,75009720,2085,2085,2085,2085,0
|
|
20240702,170100,75009720,2085,2085,2085,2085,0
|
|
20240702,170000,75009720,2085,2085,2085,2085,0
|
|
20240702,165900,75009720,2085,2085,2085,2085,1078
|
|
20240702,165800,75009720,2085,2085,2085,2085,0
|
|
20240702,165700,75009720,2085,2085,2085,2085,0
|
|
20240702,165600,75009720,2085,2085,2085,2085,0
|
|
20240702,165500,75009720,2085,2085,2085,2085,0
|
|
20240702,165400,75009720,2085,2085,2085,2085,0
|
|
20240702,165300,75009720,2085,2085,2085,2085,0
|
|
20240702,165200,75009720,2085,2085,2085,2085,0
|
|
20240702,165100,75009720,2085,2085,2085,2085,0
|
|
20240702,165000,75009720,2085,2085,2085,2085,0
|
|
20240702,164900,75009720,2085,2085,2085,2085,0
|
|
20240702,164800,75009720,2085,2085,2085,2085,0
|
|
20240702,164700,75009720,2085,2085,2085,2085,0
|
|
20240702,164600,75009720,2085,2085,2085,2085,0
|
|
20240702,164500,75009720,2085,2085,2085,2085,0
|
|
20240702,164400,75009720,2085,2085,2085,2085,0
|
|
20240702,164300,75009720,2085,2085,2085,2085,0
|
|
20240702,164200,75009720,2085,2085,2085,2085,0
|
|
20240702,164100,75009720,2085,2085,2085,2085,0
|
|
20240702,164000,75009720,2085,2085,2085,2085,0
|
|
20240702,163900,75009720,2085,2085,2085,2085,0
|
|
20240702,163800,75009720,2085,2085,2085,2085,0
|
|
20240702,163700,75009720,2085,2085,2085,2085,0
|
|
20240702,163600,75009720,2085,2085,2085,2085,0
|
|
20240702,163500,75009720,2085,2085,2085,2085,0
|
|
20240702,163400,75009720,2085,2085,2085,2085,0
|
|
20240702,163300,75009720,2085,2085,2085,2085,0
|
|
20240702,163200,75009720,2085,2085,2085,2085,0
|
|
20240702,163100,75009720,2085,2085,2085,2085,0
|
|
20240702,163000,75009720,2085,2085,2085,2085,0
|
|
20240702,162900,75009720,2085,2085,2085,2085,1078
|
|
20240702,162800,75009720,2085,2085,2085,2085,0
|
|
20240702,162700,75009720,2085,2085,2085,2085,0
|
|
20240702,162600,75009720,2085,2085,2085,2085,0
|
|
20240702,162500,75009720,2085,2085,2085,2085,0
|
|
20240702,162400,75009720,2085,2085,2085,2085,0
|
|
20240702,162300,75009720,2085,2085,2085,2085,0
|
|
20240702,162200,75009720,2085,2085,2085,2085,0
|
|
20240702,162100,75009720,2085,2085,2085,2085,0
|
|
20240702,162000,75009720,2085,2085,2085,2085,0
|
|
20240702,161900,75009720,2085,2085,2085,2085,0
|
|
20240702,161800,75009720,2085,2085,2085,2085,0
|
|
20240702,161700,75009720,2085,2085,2085,2085,0
|
|
20240702,161600,75009720,2085,2085,2085,2085,0
|
|
20240702,161500,75009720,2085,2085,2085,2085,0
|
|
20240702,161400,75009720,2085,2085,2085,2085,0
|
|
20240702,161300,75009720,2085,2085,2085,2085,0
|
|
20240702,161200,75009720,2085,2085,2085,2085,0
|
|
20240702,161100,75009720,2085,2085,2085,2085,0
|
|
20240702,161000,75009720,2085,2085,2085,2085,0
|
|
20240702,160900,75009720,2085,2085,2085,2085,0
|
|
20240702,160800,75009720,2085,2085,2085,2085,0
|
|
20240702,160700,75009720,2085,2085,2085,2085,0
|
|
20240702,160600,75009720,2085,2085,2085,2085,0
|
|
20240702,160500,75009720,2085,2085,2085,2085,0
|
|
20240702,160400,75009720,2085,2085,2085,2085,0
|
|
20240702,160300,75009720,2085,2085,2085,2085,0
|
|
20240702,160200,75009720,2085,2085,2085,2085,0
|
|
20240702,160100,75009720,2085,2085,2085,2085,0
|
|
20240702,160000,75009720,2085,2085,2085,2085,0
|
|
20240702,155900,75009720,2085,2085,2085,2085,1078
|
|
20240702,155800,75009720,2085,2085,2085,2085,0
|
|
20240702,155700,75009720,2085,2085,2085,2085,0
|
|
20240702,155600,75009720,2085,2085,2085,2085,0
|
|
20240702,155500,75009720,2085,2085,2085,2085,0
|
|
20240702,155400,75009720,2085,2085,2085,2085,0
|
|
20240702,155300,75009720,2085,2085,2085,2085,0
|
|
20240702,155200,75009720,2085,2085,2085,2085,0
|
|
20240702,155100,75009720,2085,2085,2085,2085,0
|
|
20240702,155000,75009720,2085,2085,2085,2085,0
|
|
20240702,154900,75009720,2085,2085,2085,2085,0
|
|
20240702,154800,75009720,2085,2085,2085,2085,0
|
|
20240702,154700,75009720,2085,2085,2085,2085,0
|
|
20240702,154600,75009720,2085,2085,2085,2085,0
|
|
20240702,154500,75009720,2085,2085,2085,2085,0
|
|
20240702,154400,75009720,2085,2085,2085,2085,0
|
|
20240702,154300,75009720,2085,2085,2085,2085,0
|
|
20240702,154200,75009720,2085,2085,2085,2085,0
|
|
20240702,154100,75009720,2085,2085,2085,2085,0
|
|
20240702,154000,75009720,2085,2085,2085,2085,0
|
|
20240702,153900,75009720,2085,2085,2085,2085,0
|
|
20240702,153800,75009720,2085,2085,2085,2085,0
|
|
20240702,153700,75009720,2085,2085,2085,2085,0
|
|
20240702,153600,75009720,2085,2085,2085,2085,0
|
|
20240702,153500,75009720,2085,2085,2085,2085,0
|
|
20240702,153400,75009720,2085,2085,2085,2085,0
|
|
20240702,153300,75009720,2085,2085,2085,2085,0
|
|
20240702,153200,75009720,2085,2085,2085,2085,0
|
|
20240702,153100,75009720,2085,2085,2085,2085,0
|
|
20240702,153000,75009720,2085,2085,2085,2085,1078
|
|
20240702,152900,72762090,2060,2060,2060,2060,0
|
|
20240702,152800,72762090,2060,2060,2060,2060,0
|
|
20240702,152700,72762090,2060,2060,2060,2060,0
|
|
20240702,152600,72762090,2060,2060,2060,2060,0
|
|
20240702,152500,72762090,2060,2060,2060,2060,0
|
|
20240702,152400,72762090,2060,2060,2060,2060,0
|
|
20240702,152300,72762090,2060,2060,2060,2060,0
|
|
20240702,152200,72762090,2060,2060,2060,2060,0
|
|
20240702,152100,72762090,2060,2060,2060,2060,0
|
|
20240702,152000,72762090,2060,2060,2060,2060,0
|
|
20240702,151900,72762090,2060,2065,2065,2060,520
|
|
20240702,151800,71689845,2090,2090,2090,2090,0
|
|
20240702,151700,71689845,2090,2090,2090,2090,0
|
|
20240702,151600,71689845,2090,2090,2090,2090,0
|
|
20240702,151500,71689845,2090,2090,2090,2090,0
|
|
20240702,151400,71689845,2090,2090,2090,2090,0
|
|
20240702,151300,71689845,2090,2090,2090,2090,0
|
|
20240702,151200,71689845,2090,2085,2090,2085,3
|
|
20240702,151100,71683585,2065,2085,2090,2065,63
|
|
20240702,151000,71552255,2085,2070,2085,2065,298
|
|
20240702,150900,70936795,2090,2090,2090,2090,0
|
|
20240702,150800,70936795,2090,2090,2090,2090,0
|
|
20240702,150700,70936795,2090,2090,2090,2090,0
|
|
20240702,150600,70936795,2090,2090,2090,2090,0
|
|
20240702,150500,70936795,2090,2090,2090,2090,0
|
|
20240702,150400,70936795,2090,2090,2090,2090,0
|
|
20240702,150300,70936795,2090,2090,2090,2090,0
|
|
20240702,150200,70936795,2090,2090,2090,2090,0
|
|
20240702,150100,70936795,2090,2090,2090,2090,0
|
|
20240702,150000,70936795,2090,2090,2090,2090,0
|
|
20240702,145900,70936795,2090,2090,2090,2090,0
|
|
20240702,145800,70936795,2090,2090,2090,2090,14
|
|
20240702,145700,70907535,2090,2090,2090,2090,0
|
|
20240702,145600,70907535,2090,2090,2090,2090,0
|
|
20240702,145500,70907535,2090,2090,2090,2090,0
|
|
20240702,145400,70907535,2090,2090,2090,2090,0
|
|
20240702,145300,70907535,2090,2090,2090,2090,0
|
|
20240702,145200,70907535,2090,2090,2090,2090,0
|
|
20240702,145100,70907535,2090,2090,2090,2090,0
|
|
20240702,145000,70907535,2090,2090,2090,2090,0
|
|
20240702,144900,70907535,2090,2090,2090,2090,0
|
|
20240702,144800,70907535,2090,2090,2090,2090,0
|
|
20240702,144700,70907535,2090,2090,2090,2090,0
|
|
20240702,144600,70907535,2090,2090,2090,2090,0
|
|
20240702,144500,70907535,2090,2090,2090,2090,0
|
|
20240702,144400,70907535,2090,2090,2090,2090,0
|
|
20240702,144300,70907535,2090,2090,2090,2090,1
|
|
20240702,144200,70905445,2085,2085,2085,2085,8
|
|
20240702,144100,70888765,2090,2070,2090,2070,176
|
|
20240702,144000,70524375,2060,2065,2065,2060,1537
|
|
20240702,143900,67357950,2065,2070,2070,2065,5
|
|
20240702,143800,67347615,2065,2075,2075,2065,789
|
|
20240702,143700,65715820,2090,2090,2090,2090,0
|
|
20240702,143600,65715820,2090,2090,2090,2090,1
|
|
20240702,143500,65713730,2090,2075,2090,2075,501
|
|
20240702,143400,64674140,2090,2090,2090,2090,0
|
|
20240702,143300,64674140,2090,2090,2090,2090,0
|
|
20240702,143200,64674140,2090,2090,2090,2090,0
|
|
20240702,143100,64674140,2090,2090,2090,2090,1
|
|
20240702,143000,64672050,2075,2075,2075,2075,800
|
|
20240702,142900,63012050,2090,2090,2090,2090,0
|
|
20240702,142800,63012050,2090,2090,2090,2090,0
|
|
20240702,142700,63012050,2090,2090,2090,2090,0
|
|
20240702,142600,63012050,2090,2090,2090,2090,0
|
|
20240702,142500,63012050,2090,2090,2090,2090,0
|
|
20240702,142400,63012050,2090,2090,2090,2090,0
|
|
20240702,142300,63012050,2090,2090,2090,2090,0
|
|
20240702,142200,63012050,2090,2090,2090,2090,0
|
|
20240702,142100,63012050,2090,2090,2090,2090,0
|
|
20240702,142000,63012050,2090,2090,2090,2090,0
|
|
20240702,141900,63012050,2090,2090,2090,2090,0
|
|
20240702,141800,63012050,2090,2090,2090,2090,0
|
|
20240702,141700,63012050,2090,2090,2090,2090,0
|
|
20240702,141600,63012050,2090,2090,2090,2090,0
|
|
20240702,141500,63012050,2090,2090,2090,2090,0
|
|
20240702,141400,63012050,2090,2090,2090,2090,0
|
|
20240702,141300,63012050,2090,2090,2090,2090,0
|
|
20240702,141200,63012050,2090,2090,2090,2090,0
|
|
20240702,141100,63012050,2090,2090,2090,2090,38
|
|
20240702,141000,62932630,2090,2090,2090,2090,0
|
|
20240702,140900,62932630,2090,2090,2090,2090,0
|
|
20240702,140800,62932630,2090,2090,2090,2090,0
|
|
20240702,140700,62932630,2090,2090,2090,2090,0
|
|
20240702,140600,62932630,2090,2090,2090,2090,0
|
|
20240702,140500,62932630,2090,2090,2090,2090,0
|
|
20240702,140400,62932630,2090,2090,2090,2090,3
|
|
20240702,140300,62926360,2090,2090,2090,2090,0
|
|
20240702,140200,62926360,2090,2090,2090,2090,0
|
|
20240702,140100,62926360,2090,2090,2090,2090,0
|
|
20240702,140000,62926360,2090,2090,2090,2090,30
|
|
20240702,135900,62863660,2090,2090,2090,2090,0
|
|
20240702,135800,62863660,2090,2090,2090,2090,0
|
|
20240702,135700,62863660,2090,2090,2090,2090,0
|
|
20240702,135600,62863660,2090,2090,2090,2090,0
|
|
20240702,135500,62863660,2090,2090,2090,2090,0
|
|
20240702,135400,62863660,2090,2090,2090,2090,0
|
|
20240702,135300,62863660,2090,2090,2090,2090,1
|
|
20240702,135200,62861570,2080,2080,2080,2080,0
|
|
20240702,135100,62861570,2080,2080,2080,2080,0
|
|
20240702,135000,62861570,2080,2080,2080,2080,0
|
|
20240702,134900,62861570,2080,2075,2080,2075,3
|
|
20240702,134800,62855335,2090,2090,2090,2090,0
|
|
20240702,134700,62855335,2090,2090,2090,2090,0
|
|
20240702,134600,62855335,2090,2090,2090,2090,0
|
|
20240702,134500,62855335,2090,2090,2090,2090,0
|
|
20240702,134400,62855335,2090,2090,2090,2090,0
|
|
20240702,134300,62855335,2090,2090,2090,2090,0
|
|
20240702,134200,62855335,2090,2090,2090,2090,0
|
|
20240702,134100,62855335,2090,2090,2090,2090,0
|
|
20240702,134000,62855335,2090,2090,2090,2090,0
|
|
20240702,133900,62855335,2090,2090,2090,2090,0
|
|
20240702,133800,62855335,2090,2090,2090,2090,2
|
|
20240702,133700,62851155,2075,2080,2080,2075,137
|
|
20240702,133600,62566835,2090,2090,2090,2090,0
|
|
20240702,133500,62566835,2090,2090,2090,2090,0
|
|
20240702,133400,62566835,2090,2090,2090,2090,1
|
|
20240702,133300,62564745,2085,2085,2085,2085,9
|
|
20240702,133200,62545980,2090,2075,2090,2075,411
|
|
20240702,133100,61688820,2060,2060,2060,2060,0
|
|
20240702,133000,61688820,2060,2090,2090,2060,2400
|
|
20240702,132900,56722705,2080,2080,2080,2080,0
|
|
20240702,132800,56722705,2080,2080,2080,2080,3
|
|
20240702,132700,56716465,2080,2080,2080,2080,986
|
|
20240702,132600,54665585,2080,2080,2080,2080,11
|
|
20240702,132500,54642705,2080,2080,2080,2080,0
|
|
20240702,132400,54642705,2080,2080,2080,2080,0
|
|
20240702,132300,54642705,2080,2080,2080,2080,0
|
|
20240702,132200,54642705,2080,2080,2080,2080,478
|
|
20240702,132100,53648465,2080,2080,2080,2080,1
|
|
20240702,132000,53646385,2080,2080,2080,2080,1
|
|
20240702,131900,53644305,2075,2080,2080,2075,38
|
|
20240702,131800,53565355,2080,2080,2080,2080,0
|
|
20240702,131700,53565355,2080,2080,2080,2080,498
|
|
20240702,131600,52529515,2085,2085,2085,2085,0
|
|
20240702,131500,52529515,2085,2085,2085,2085,0
|
|
20240702,131400,52529515,2085,2085,2085,2085,0
|
|
20240702,131300,52529515,2085,2085,2085,2085,0
|
|
20240702,131200,52529515,2085,2085,2085,2085,0
|
|
20240702,131100,52529515,2085,2085,2085,2085,430
|
|
20240702,131000,51632965,2085,2085,2085,2085,0
|
|
20240702,130900,51632965,2085,2085,2085,2085,0
|
|
20240702,130800,51632965,2085,2085,2085,2085,0
|
|
20240702,130700,51632965,2085,2085,2085,2085,0
|
|
20240702,130600,51632965,2085,2085,2085,2085,0
|
|
20240702,130500,51632965,2085,2085,2085,2085,0
|
|
20240702,130400,51632965,2085,2085,2085,2085,2
|
|
20240702,130300,51628795,2090,2090,2090,2090,0
|
|
20240702,130200,51628795,2090,2090,2090,2090,10
|
|
20240702,130100,51607895,2095,2095,2095,2095,0
|
|
20240702,130000,51607895,2095,2095,2095,2095,0
|
|
20240702,125900,51607895,2095,2095,2095,2095,0
|
|
20240702,125800,51607895,2095,2095,2095,2095,0
|
|
20240702,125700,51607895,2095,2095,2095,2095,0
|
|
20240702,125600,51607895,2095,2095,2095,2095,0
|
|
20240702,125500,51607895,2095,2095,2095,2095,0
|
|
20240702,125400,51607895,2095,2095,2095,2095,0
|
|
20240702,125300,51607895,2095,2095,2095,2095,0
|
|
20240702,125200,51607895,2095,2095,2095,2095,0
|
|
20240702,125100,51607895,2095,2095,2095,2095,0
|
|
20240702,125000,51607895,2095,2095,2095,2095,0
|
|
20240702,124900,51607895,2095,2095,2095,2095,0
|
|
20240702,124800,51607895,2095,2095,2095,2095,0
|
|
20240702,124700,51607895,2095,2095,2095,2095,0
|
|
20240702,124600,51607895,2095,2095,2095,2095,0
|
|
20240702,124500,51607895,2095,2095,2095,2095,0
|
|
20240702,124400,51607895,2095,2095,2095,2095,0
|
|
20240702,124300,51607895,2095,2095,2095,2095,0
|
|
20240702,124200,51607895,2095,2095,2095,2095,0
|
|
20240702,124100,51607895,2095,2095,2095,2095,0
|
|
20240702,124000,51607895,2095,2095,2095,2095,0
|
|
20240702,123900,51607895,2095,2095,2095,2095,0
|
|
20240702,123800,51607895,2095,2095,2095,2095,1
|
|
20240702,123700,51605800,2100,2100,2100,2100,4
|
|
20240702,123600,51597400,2100,2100,2100,2100,0
|
|
20240702,123500,51597400,2100,2100,2100,2100,0
|
|
20240702,123400,51597400,2100,2100,2100,2100,51
|
|
20240702,123300,51490300,2090,2090,2090,2090,0
|
|
20240702,123200,51490300,2090,2090,2090,2090,0
|
|
20240702,123100,51490300,2090,2090,2090,2090,0
|
|
20240702,123000,51490300,2090,2090,2090,2090,0
|
|
20240702,122900,51490300,2090,2090,2090,2090,10
|
|
20240702,122800,51469400,2090,2090,2090,2090,0
|
|
20240702,122700,51469400,2090,2090,2090,2090,0
|
|
20240702,122600,51469400,2090,2090,2090,2090,1
|
|
20240702,122500,51467310,2095,2080,2095,2080,6
|
|
20240702,122400,51454815,2080,2080,2080,2080,1
|
|
20240702,122300,51452735,2080,2080,2080,2080,0
|
|
20240702,122200,51452735,2080,2080,2080,2080,0
|
|
20240702,122100,51452735,2080,2085,2085,2080,380
|
|
20240702,122000,50662085,2085,2090,2090,2085,230
|
|
20240702,121900,50181930,2105,2105,2105,2105,0
|
|
20240702,121800,50181930,2105,2105,2105,2105,0
|
|
20240702,121700,50181930,2105,2105,2105,2105,0
|
|
20240702,121600,50181930,2105,2105,2105,2105,0
|
|
20240702,121500,50181930,2105,2105,2105,2105,2
|
|
20240702,121400,50177720,2105,2105,2105,2105,0
|
|
20240702,121300,50177720,2105,2105,2105,2105,0
|
|
20240702,121200,50177720,2105,2105,2105,2105,0
|
|
20240702,121100,50177720,2105,2105,2105,2105,0
|
|
20240702,121000,50177720,2105,2105,2105,2105,0
|
|
20240702,120900,50177720,2105,2105,2105,2105,0
|
|
20240702,120800,50177720,2105,2105,2105,2105,42
|
|
20240702,120700,50089310,2095,2095,2095,2095,0
|
|
20240702,120600,50089310,2095,2095,2095,2095,0
|
|
20240702,120500,50089310,2095,2095,2095,2095,0
|
|
20240702,120400,50089310,2095,2095,2095,2095,0
|
|
20240702,120300,50089310,2095,2095,2105,2095,3
|
|
20240702,120200,50083015,2100,2100,2100,2100,0
|
|
20240702,120100,50083015,2100,2100,2100,2100,0
|
|
20240702,120000,50083015,2100,2100,2100,2100,0
|
|
20240702,115900,50083015,2100,2100,2100,2100,0
|
|
20240702,115800,50083015,2100,2100,2100,2100,0
|
|
20240702,115700,50083015,2100,2100,2100,2100,0
|
|
20240702,115600,50083015,2100,2100,2100,2100,0
|
|
20240702,115500,50083015,2100,2100,2100,2100,0
|
|
20240702,115400,50083015,2100,2100,2100,2100,0
|
|
20240702,115300,50083015,2100,2100,2100,2100,0
|
|
20240702,115200,50083015,2100,2100,2100,2100,476
|
|
20240702,115100,49083415,2100,2100,2100,2100,0
|
|
20240702,115000,49083415,2100,2100,2100,2100,0
|
|
20240702,114900,49083415,2100,2100,2100,2100,0
|
|
20240702,114800,49083415,2100,2100,2100,2100,0
|
|
20240702,114700,49083415,2100,2100,2100,2100,1
|
|
20240702,114600,49081315,2095,2095,2095,2095,0
|
|
20240702,114500,49081315,2095,2095,2095,2095,1
|
|
20240702,114400,49079220,2120,2120,2120,2120,0
|
|
20240702,114300,49079220,2120,2120,2120,2120,0
|
|
20240702,114200,49079220,2120,2120,2120,2120,0
|
|
20240702,114100,49079220,2120,2120,2120,2120,0
|
|
20240702,114000,49079220,2120,2120,2120,2120,0
|
|
20240702,113900,49079220,2120,2120,2120,2120,0
|
|
20240702,113800,49079220,2120,2120,2120,2120,0
|
|
20240702,113700,49079220,2120,2120,2120,2120,0
|
|
20240702,113600,49079220,2120,2120,2120,2120,0
|
|
20240702,113500,49079220,2120,2120,2120,2120,0
|
|
20240702,113400,49079220,2120,2120,2120,2120,0
|
|
20240702,113300,49079220,2120,2120,2120,2120,0
|
|
20240702,113200,49079220,2120,2120,2120,2120,0
|
|
20240702,113100,49079220,2120,2120,2120,2120,0
|
|
20240702,113000,49079220,2120,2120,2120,2120,0
|
|
20240702,112900,49079220,2120,2120,2120,2120,0
|
|
20240702,112800,49079220,2120,2120,2120,2120,0
|
|
20240702,112700,49079220,2120,2120,2120,2120,0
|
|
20240702,112600,49079220,2120,2120,2120,2120,0
|
|
20240702,112500,49079220,2120,2120,2120,2120,0
|
|
20240702,112400,49079220,2120,2120,2120,2120,0
|
|
20240702,112300,49079220,2120,2120,2120,2120,0
|
|
20240702,112200,49079220,2120,2120,2120,2120,0
|
|
20240702,112100,49079220,2120,2120,2120,2120,0
|
|
20240702,112000,49079220,2120,2120,2120,2120,0
|
|
20240702,111900,49079220,2120,2095,2120,2095,6
|
|
20240702,111800,49066575,2085,2090,2090,2085,3
|
|
20240702,111700,49060315,2070,2070,2070,2070,0
|
|
20240702,111600,49060315,2070,2070,2070,2070,0
|
|
20240702,111500,49060315,2070,2070,2070,2070,0
|
|
20240702,111400,49060315,2070,2120,2120,2070,1000
|
|
20240702,111300,46970130,2125,2125,2125,2125,0
|
|
20240702,111200,46970130,2125,2125,2125,2125,0
|
|
20240702,111100,46970130,2125,2125,2125,2125,1
|
|
20240702,111000,46968005,2115,2115,2115,2115,0
|
|
20240702,110900,46968005,2115,2115,2115,2115,1
|
|
20240702,110800,46965890,2125,2125,2125,2125,0
|
|
20240702,110700,46965890,2125,2125,2125,2125,0
|
|
20240702,110600,46965890,2125,2125,2125,2125,0
|
|
20240702,110500,46965890,2125,2125,2125,2125,0
|
|
20240702,110400,46965890,2125,2125,2125,2125,0
|
|
20240702,110300,46965890,2125,2125,2125,2125,1
|
|
20240702,110200,46963765,2125,2125,2125,2125,0
|
|
20240702,110100,46963765,2125,2125,2125,2125,0
|
|
20240702,110000,46963765,2125,2125,2125,2125,0
|
|
20240702,105900,46963765,2125,2125,2125,2125,0
|
|
20240702,105800,46963765,2125,2125,2125,2125,0
|
|
20240702,105700,46963765,2125,2125,2125,2125,0
|
|
20240702,105600,46963765,2125,2125,2125,2125,1
|
|
20240702,105500,46961640,2120,2120,2120,2120,0
|
|
20240702,105400,46961640,2120,2120,2120,2120,1
|
|
20240702,105300,46959520,2130,2130,2130,2130,0
|
|
20240702,105200,46959520,2130,2130,2130,2130,0
|
|
20240702,105100,46959520,2130,2130,2130,2130,0
|
|
20240702,105000,46959520,2130,2130,2130,2130,0
|
|
20240702,104900,46959520,2130,2130,2130,2130,0
|
|
20240702,104800,46959520,2130,2130,2130,2130,0
|
|
20240702,104700,46959520,2130,2130,2130,2130,0
|
|
20240702,104600,46959520,2130,2130,2130,2130,0
|
|
20240702,104500,46959520,2130,2130,2130,2130,1
|
|
20240702,104400,46957390,2130,2130,2130,2130,0
|
|
20240702,104300,46957390,2130,2130,2130,2130,0
|
|
20240702,104200,46957390,2130,2130,2130,2130,0
|
|
20240702,104100,46957390,2130,2130,2130,2130,0
|
|
20240702,104000,46957390,2130,2130,2130,2130,0
|
|
20240702,103900,46957390,2130,2130,2130,2130,0
|
|
20240702,103800,46957390,2130,2130,2130,2130,0
|
|
20240702,103700,46957390,2130,2130,2130,2130,0
|
|
20240702,103600,46957390,2130,2130,2130,2130,0
|
|
20240702,103500,46957390,2130,2130,2130,2130,0
|
|
20240702,103400,46957390,2130,2130,2130,2130,0
|
|
20240702,103300,46957390,2130,2130,2130,2130,0
|
|
20240702,103200,46957390,2130,2130,2130,2130,0
|
|
20240702,103100,46957390,2130,2130,2130,2130,1
|
|
20240702,103000,46955260,2135,2135,2135,2135,0
|
|
20240702,102900,46955260,2135,2135,2135,2135,0
|
|
20240702,102800,46955260,2135,2135,2135,2135,0
|
|
20240702,102700,46955260,2135,2135,2135,2135,0
|
|
20240702,102600,46955260,2135,2135,2135,2135,1
|
|
20240702,102500,46953125,2135,2135,2135,2135,0
|
|
20240702,102400,46953125,2135,2135,2135,2135,0
|
|
20240702,102300,46953125,2135,2135,2135,2135,0
|
|
20240702,102200,46953125,2135,2135,2135,2135,0
|
|
20240702,102100,46953125,2135,2135,2135,2135,0
|
|
20240702,102000,46953125,2135,2135,2135,2135,0
|
|
20240702,101900,46953125,2135,2135,2135,2135,0
|
|
20240702,101800,46953125,2135,2135,2135,2135,0
|
|
20240702,101700,46953125,2135,2095,2135,2095,120
|
|
20240702,101600,46700000,2095,2110,2110,2075,18425
|
|
20240702,101500,8209630,2120,2120,2120,2120,0
|
|
20240702,101400,8209630,2120,2120,2120,2120,0
|
|
20240702,101300,8209630,2120,2120,2120,2120,0
|
|
20240702,101200,8209630,2120,2120,2120,2120,0
|
|
20240702,101100,8209630,2120,2120,2120,2120,0
|
|
20240702,101000,8209630,2120,2120,2120,2120,0
|
|
20240702,100900,8209630,2120,2120,2120,2120,0
|
|
20240702,100800,8209630,2120,2120,2120,2120,0
|
|
20240702,100700,8209630,2120,2120,2120,2120,0
|
|
20240702,100600,8209630,2120,2120,2120,2120,1
|
|
20240702,100500,8207510,2105,2105,2105,2105,0
|
|
20240702,100400,8207510,2105,2105,2105,2105,0
|
|
20240702,100300,8207510,2105,2105,2105,2105,0
|
|
20240702,100200,8207510,2105,2110,2110,2105,224
|
|
20240702,100100,7735115,2110,2110,2110,2110,0
|
|
20240702,100000,7735115,2110,2110,2110,2110,20
|
|
20240702,095900,7692915,2110,2110,2110,2110,0
|
|
20240702,095800,7692915,2110,2110,2110,2110,0
|
|
20240702,095700,7692915,2110,2110,2110,2110,99
|
|
20240702,095600,7484025,2110,2110,2110,2110,100
|
|
20240702,095500,7273025,2100,2100,2100,2100,0
|
|
20240702,095400,7273025,2100,2100,2100,2100,0
|
|
20240702,095300,7273025,2100,2100,2100,2100,0
|
|
20240702,095200,7273025,2100,2100,2100,2100,0
|
|
20240702,095100,7273025,2100,2105,2105,2100,998
|
|
20240702,095000,5176325,2110,2110,2110,2110,200
|
|
20240702,094900,4754325,2105,2105,2105,2105,353
|
|
20240702,094800,4011260,2110,2110,2110,2110,0
|
|
20240702,094700,4011260,2110,2110,2110,2110,200
|
|
20240702,094600,3589260,2105,2115,2115,2105,832
|
|
20240702,094500,1835130,2120,2115,2120,2115,469
|
|
20240702,094400,843190,2120,2120,2120,2120,0
|
|
20240702,094300,843190,2120,2125,2125,2120,180
|
|
20240702,094200,461585,2130,2130,2130,2130,0
|
|
20240702,094100,461585,2130,2130,2130,2130,0
|
|
20240702,094000,461585,2130,2130,2130,2130,1
|
|
20240702,093900,459455,2135,2135,2135,2135,0
|
|
20240702,093800,459455,2135,2135,2135,2135,0
|
|
20240702,093700,459455,2135,2135,2135,2135,0
|
|
20240702,093600,459455,2135,2135,2135,2135,0
|
|
20240702,093500,459455,2135,2135,2135,2135,0
|
|
20240702,093400,459455,2135,2140,2140,2135,2
|
|
20240702,093300,455180,2145,2145,2145,2145,0
|
|
20240702,093200,455180,2145,2145,2145,2145,0
|
|
20240702,093100,455180,2145,2145,2145,2145,0
|
|
20240702,093000,455180,2145,2145,2145,2145,0
|
|
20240702,092900,455180,2145,2145,2145,2145,0
|
|
20240702,092800,455180,2145,2145,2145,2145,0
|
|
20240702,092700,455180,2145,2145,2145,2145,0
|
|
20240702,092600,455180,2145,2145,2145,2145,0
|
|
20240702,092500,455180,2145,2145,2145,2145,0
|
|
20240702,092400,455180,2145,2145,2145,2145,0
|
|
20240702,092300,455180,2145,2145,2145,2145,0
|
|
20240702,092200,455180,2145,2145,2145,2145,0
|
|
20240702,092100,455180,2145,2145,2145,2145,0
|
|
20240702,092000,455180,2145,2145,2145,2145,0
|
|
20240702,091900,455180,2145,2145,2145,2145,1
|
|
20240702,091800,453035,2140,2140,2140,2140,0
|
|
20240702,091700,453035,2140,2140,2140,2140,0
|
|
20240702,091600,453035,2140,2140,2140,2140,0
|
|
20240702,091500,453035,2140,2140,2140,2140,0
|
|
20240702,091400,453035,2140,2140,2140,2140,0
|
|
20240702,091300,453035,2140,2140,2140,2140,0
|
|
20240702,091200,453035,2140,2140,2140,2140,0
|
|
20240702,091100,453035,2140,2140,2140,2140,0
|
|
20240702,091000,453035,2140,2140,2140,2140,0
|
|
20240702,090900,453035,2140,2145,2145,2140,142
|
|
20240702,090800,148450,2150,2155,2155,2150,2
|
|
20240702,090700,144145,2160,2160,2160,2160,0
|
|
20240702,090600,144145,2160,2160,2160,2160,0
|
|
20240702,090500,144145,2160,2160,2160,2160,0
|
|
20240702,090400,144145,2160,2165,2165,2160,2
|
|
20240702,090300,139820,2170,2170,2170,2170,0
|
|
20240702,090200,139820,2170,2170,2170,2170,5
|
|
20240702,090100,128970,2190,2190,2190,2190,1
|
|
20240702,090000,126780,2190,2145,2190,2145,59
|