667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200400,75082930,2885,2885,2885,2885,1800
|
|
20240702,200300,75082930,2885,2885,2885,2885,0
|
|
20240702,200200,75082930,2885,2885,2885,2885,0
|
|
20240702,200100,75082930,2885,2885,2885,2885,0
|
|
20240702,200000,75082930,2885,2885,2885,2885,0
|
|
20240702,195900,75082930,2885,2885,2885,2885,0
|
|
20240702,195800,75082930,2885,2885,2885,2885,0
|
|
20240702,195700,75082930,2885,2885,2885,2885,0
|
|
20240702,195600,75082930,2885,2885,2885,2885,0
|
|
20240702,195500,75082930,2885,2885,2885,2885,0
|
|
20240702,195400,75082930,2885,2885,2885,2885,0
|
|
20240702,195300,75082930,2885,2885,2885,2885,0
|
|
20240702,195200,75082930,2885,2885,2885,2885,0
|
|
20240702,195100,75082930,2885,2885,2885,2885,0
|
|
20240702,195000,75082930,2885,2885,2885,2885,0
|
|
20240702,194900,75082930,2885,2885,2885,2885,0
|
|
20240702,194800,75082930,2885,2885,2885,2885,0
|
|
20240702,194700,75082930,2885,2885,2885,2885,0
|
|
20240702,194600,75082930,2885,2885,2885,2885,0
|
|
20240702,194500,75082930,2885,2885,2885,2885,0
|
|
20240702,194400,75082930,2885,2885,2885,2885,0
|
|
20240702,194300,75082930,2885,2885,2885,2885,0
|
|
20240702,194200,75082930,2885,2885,2885,2885,0
|
|
20240702,194100,75082930,2885,2885,2885,2885,0
|
|
20240702,194000,75082930,2885,2885,2885,2885,0
|
|
20240702,193900,75082930,2885,2885,2885,2885,0
|
|
20240702,193800,75082930,2885,2885,2885,2885,0
|
|
20240702,193700,75082930,2885,2885,2885,2885,0
|
|
20240702,193600,75082930,2885,2885,2885,2885,0
|
|
20240702,193500,75082930,2885,2885,2885,2885,0
|
|
20240702,193400,75082930,2885,2885,2885,2885,1800
|
|
20240702,193300,75082930,2885,2885,2885,2885,0
|
|
20240702,193200,75082930,2885,2885,2885,2885,0
|
|
20240702,193100,75082930,2885,2885,2885,2885,0
|
|
20240702,193000,75082930,2885,2885,2885,2885,0
|
|
20240702,192900,75082930,2885,2885,2885,2885,0
|
|
20240702,192800,75082930,2885,2885,2885,2885,0
|
|
20240702,192700,75082930,2885,2885,2885,2885,0
|
|
20240702,192600,75082930,2885,2885,2885,2885,0
|
|
20240702,192500,75082930,2885,2885,2885,2885,0
|
|
20240702,192400,75082930,2885,2885,2885,2885,0
|
|
20240702,192300,75082930,2885,2885,2885,2885,0
|
|
20240702,192200,75082930,2885,2885,2885,2885,0
|
|
20240702,192100,75082930,2885,2885,2885,2885,0
|
|
20240702,192000,75082930,2885,2885,2885,2885,0
|
|
20240702,191900,75082930,2885,2885,2885,2885,0
|
|
20240702,191800,75082930,2885,2885,2885,2885,0
|
|
20240702,191700,75082930,2885,2885,2885,2885,0
|
|
20240702,191600,75082930,2885,2885,2885,2885,0
|
|
20240702,191500,75082930,2885,2885,2885,2885,0
|
|
20240702,191400,75082930,2885,2885,2885,2885,0
|
|
20240702,191300,75082930,2885,2885,2885,2885,0
|
|
20240702,191200,75082930,2885,2885,2885,2885,0
|
|
20240702,191100,75082930,2885,2885,2885,2885,0
|
|
20240702,191000,75082930,2885,2885,2885,2885,0
|
|
20240702,190900,75082930,2885,2885,2885,2885,0
|
|
20240702,190800,75082930,2885,2885,2885,2885,0
|
|
20240702,190700,75082930,2885,2885,2885,2885,0
|
|
20240702,190600,75082930,2885,2885,2885,2885,0
|
|
20240702,190500,75082930,2885,2885,2885,2885,0
|
|
20240702,190400,75082930,2885,2885,2885,2885,1800
|
|
20240702,190300,75082930,2885,2885,2885,2885,0
|
|
20240702,190200,75082930,2885,2885,2885,2885,0
|
|
20240702,190100,75082930,2885,2885,2885,2885,0
|
|
20240702,190000,75082930,2885,2885,2885,2885,0
|
|
20240702,185900,75082930,2885,2885,2885,2885,0
|
|
20240702,185800,75082930,2885,2885,2885,2885,0
|
|
20240702,185700,75082930,2885,2885,2885,2885,0
|
|
20240702,185600,75082930,2885,2885,2885,2885,0
|
|
20240702,185500,75082930,2885,2885,2885,2885,0
|
|
20240702,185400,75082930,2885,2885,2885,2885,0
|
|
20240702,185300,75082930,2885,2885,2885,2885,0
|
|
20240702,185200,75082930,2885,2885,2885,2885,0
|
|
20240702,185100,75082930,2885,2885,2885,2885,0
|
|
20240702,185000,75082930,2885,2885,2885,2885,0
|
|
20240702,184900,75082930,2885,2885,2885,2885,0
|
|
20240702,184800,75082930,2885,2885,2885,2885,0
|
|
20240702,184700,75082930,2885,2885,2885,2885,0
|
|
20240702,184600,75082930,2885,2885,2885,2885,0
|
|
20240702,184500,75082930,2885,2885,2885,2885,0
|
|
20240702,184400,75082930,2885,2885,2885,2885,0
|
|
20240702,184300,75082930,2885,2885,2885,2885,0
|
|
20240702,184200,75082930,2885,2885,2885,2885,0
|
|
20240702,184100,75082930,2885,2885,2885,2885,0
|
|
20240702,184000,75082930,2885,2885,2885,2885,0
|
|
20240702,183900,75082930,2885,2885,2885,2885,0
|
|
20240702,183800,75082930,2885,2885,2885,2885,0
|
|
20240702,183700,75082930,2885,2885,2885,2885,0
|
|
20240702,183600,75082930,2885,2885,2885,2885,0
|
|
20240702,183500,75082930,2885,2885,2885,2885,0
|
|
20240702,183400,75082930,2885,2885,2885,2885,1800
|
|
20240702,183300,75082930,2885,2885,2885,2885,0
|
|
20240702,183200,75082930,2885,2885,2885,2885,0
|
|
20240702,183100,75082930,2885,2885,2885,2885,0
|
|
20240702,183000,75082930,2885,2885,2885,2885,0
|
|
20240702,182900,75082930,2885,2885,2885,2885,0
|
|
20240702,182800,75082930,2885,2885,2885,2885,0
|
|
20240702,182700,75082930,2885,2885,2885,2885,0
|
|
20240702,182600,75082930,2885,2885,2885,2885,0
|
|
20240702,182500,75082930,2885,2885,2885,2885,0
|
|
20240702,182400,75082930,2885,2885,2885,2885,0
|
|
20240702,182300,75082930,2885,2885,2885,2885,0
|
|
20240702,182200,75082930,2885,2885,2885,2885,0
|
|
20240702,182100,75082930,2885,2885,2885,2885,0
|
|
20240702,182000,75082930,2885,2885,2885,2885,0
|
|
20240702,181900,75082930,2885,2885,2885,2885,0
|
|
20240702,181800,75082930,2885,2885,2885,2885,0
|
|
20240702,181700,75082930,2885,2885,2885,2885,0
|
|
20240702,181600,75082930,2885,2885,2885,2885,0
|
|
20240702,181500,75082930,2885,2885,2885,2885,0
|
|
20240702,181400,75082930,2885,2885,2885,2885,0
|
|
20240702,181300,75082930,2885,2885,2885,2885,0
|
|
20240702,181200,75082930,2885,2885,2885,2885,0
|
|
20240702,181100,75082930,2885,2885,2885,2885,0
|
|
20240702,181000,75082930,2885,2885,2885,2885,0
|
|
20240702,180900,75082930,2885,2885,2885,2885,0
|
|
20240702,180800,75082930,2885,2885,2885,2885,0
|
|
20240702,180700,75082930,2885,2885,2885,2885,0
|
|
20240702,180600,75082930,2885,2885,2885,2885,0
|
|
20240702,180500,75082930,2885,2885,2885,2885,0
|
|
20240702,180400,75082930,2885,2885,2885,2885,1800
|
|
20240702,180300,75082930,2885,2885,2885,2885,0
|
|
20240702,180200,75082930,2885,2885,2885,2885,0
|
|
20240702,180100,75082930,2885,2885,2885,2885,0
|
|
20240702,180000,75082930,2885,2885,2885,2885,0
|
|
20240702,175900,75082930,2885,2885,2885,2885,0
|
|
20240702,175800,75082930,2885,2885,2885,2885,0
|
|
20240702,175700,75082930,2885,2885,2885,2885,0
|
|
20240702,175600,75082930,2885,2885,2885,2885,0
|
|
20240702,175500,75082930,2885,2885,2885,2885,0
|
|
20240702,175400,75082930,2885,2885,2885,2885,0
|
|
20240702,175300,75082930,2885,2885,2885,2885,0
|
|
20240702,175200,75082930,2885,2885,2885,2885,0
|
|
20240702,175100,75082930,2885,2885,2885,2885,0
|
|
20240702,175000,75082930,2885,2885,2885,2885,0
|
|
20240702,174900,75082930,2885,2885,2885,2885,0
|
|
20240702,174800,75082930,2885,2885,2885,2885,0
|
|
20240702,174700,75082930,2885,2885,2885,2885,0
|
|
20240702,174600,75082930,2885,2885,2885,2885,0
|
|
20240702,174500,75082930,2885,2885,2885,2885,0
|
|
20240702,174400,75082930,2885,2885,2885,2885,0
|
|
20240702,174300,75082930,2885,2885,2885,2885,0
|
|
20240702,174200,75082930,2885,2885,2885,2885,0
|
|
20240702,174100,75082930,2885,2885,2885,2885,0
|
|
20240702,174000,75082930,2885,2885,2885,2885,0
|
|
20240702,173900,75082930,2885,2885,2885,2885,0
|
|
20240702,173800,75082930,2885,2885,2885,2885,0
|
|
20240702,173700,75082930,2885,2885,2885,2885,0
|
|
20240702,173600,75082930,2885,2885,2885,2885,0
|
|
20240702,173500,75082930,2885,2885,2885,2885,0
|
|
20240702,173400,75082930,2885,2885,2885,2885,1800
|
|
20240702,173300,75082930,2885,2885,2885,2885,0
|
|
20240702,173200,75082930,2885,2885,2885,2885,0
|
|
20240702,173100,75082930,2885,2885,2885,2885,0
|
|
20240702,173000,75082930,2885,2885,2885,2885,0
|
|
20240702,172900,75082930,2885,2885,2885,2885,0
|
|
20240702,172800,75082930,2885,2885,2885,2885,0
|
|
20240702,172700,75082930,2885,2885,2885,2885,0
|
|
20240702,172600,75082930,2885,2885,2885,2885,0
|
|
20240702,172500,75082930,2885,2885,2885,2885,0
|
|
20240702,172400,75082930,2885,2885,2885,2885,0
|
|
20240702,172300,75082930,2885,2885,2885,2885,0
|
|
20240702,172200,75082930,2885,2885,2885,2885,0
|
|
20240702,172100,75082930,2885,2885,2885,2885,0
|
|
20240702,172000,75082930,2885,2885,2885,2885,0
|
|
20240702,171900,75082930,2885,2885,2885,2885,0
|
|
20240702,171800,75082930,2885,2885,2885,2885,0
|
|
20240702,171700,75082930,2885,2885,2885,2885,0
|
|
20240702,171600,75082930,2885,2885,2885,2885,0
|
|
20240702,171500,75082930,2885,2885,2885,2885,0
|
|
20240702,171400,75082930,2885,2885,2885,2885,0
|
|
20240702,171300,75082930,2885,2885,2885,2885,0
|
|
20240702,171200,75082930,2885,2885,2885,2885,0
|
|
20240702,171100,75082930,2885,2885,2885,2885,0
|
|
20240702,171000,75082930,2885,2885,2885,2885,0
|
|
20240702,170900,75082930,2885,2885,2885,2885,0
|
|
20240702,170800,75082930,2885,2885,2885,2885,0
|
|
20240702,170700,75082930,2885,2885,2885,2885,0
|
|
20240702,170600,75082930,2885,2885,2885,2885,0
|
|
20240702,170500,75082930,2885,2885,2885,2885,0
|
|
20240702,170400,75082930,2885,2885,2885,2885,1800
|
|
20240702,170300,75082930,2885,2885,2885,2885,0
|
|
20240702,170200,75082930,2885,2885,2885,2885,0
|
|
20240702,170100,75082930,2885,2885,2885,2885,0
|
|
20240702,170000,75082930,2885,2885,2885,2885,0
|
|
20240702,165900,75082930,2885,2885,2885,2885,0
|
|
20240702,165800,75082930,2885,2885,2885,2885,0
|
|
20240702,165700,75082930,2885,2885,2885,2885,0
|
|
20240702,165600,75082930,2885,2885,2885,2885,0
|
|
20240702,165500,75082930,2885,2885,2885,2885,0
|
|
20240702,165400,75082930,2885,2885,2885,2885,0
|
|
20240702,165300,75082930,2885,2885,2885,2885,0
|
|
20240702,165200,75082930,2885,2885,2885,2885,0
|
|
20240702,165100,75082930,2885,2885,2885,2885,0
|
|
20240702,165000,75082930,2885,2885,2885,2885,0
|
|
20240702,164900,75082930,2885,2885,2885,2885,0
|
|
20240702,164800,75082930,2885,2885,2885,2885,0
|
|
20240702,164700,75082930,2885,2885,2885,2885,0
|
|
20240702,164600,75082930,2885,2885,2885,2885,0
|
|
20240702,164500,75082930,2885,2885,2885,2885,0
|
|
20240702,164400,75082930,2885,2885,2885,2885,0
|
|
20240702,164300,75082930,2885,2885,2885,2885,0
|
|
20240702,164200,75082930,2885,2885,2885,2885,0
|
|
20240702,164100,75082930,2885,2885,2885,2885,0
|
|
20240702,164000,75082930,2885,2885,2885,2885,0
|
|
20240702,163900,75082930,2885,2885,2885,2885,0
|
|
20240702,163800,75082930,2885,2885,2885,2885,0
|
|
20240702,163700,75082930,2885,2885,2885,2885,0
|
|
20240702,163600,75082930,2885,2885,2885,2885,0
|
|
20240702,163500,75082930,2885,2885,2885,2885,0
|
|
20240702,163400,75082930,2885,2885,2885,2885,1800
|
|
20240702,163300,75082930,2885,2885,2885,2885,0
|
|
20240702,163200,75082930,2885,2885,2885,2885,0
|
|
20240702,163100,75082930,2885,2885,2885,2885,0
|
|
20240702,163000,75082930,2885,2885,2885,2885,0
|
|
20240702,162900,75082930,2885,2885,2885,2885,0
|
|
20240702,162800,75082930,2885,2885,2885,2885,0
|
|
20240702,162700,75082930,2885,2885,2885,2885,0
|
|
20240702,162600,75082930,2885,2885,2885,2885,0
|
|
20240702,162500,75082930,2885,2885,2885,2885,0
|
|
20240702,162400,75082930,2885,2885,2885,2885,0
|
|
20240702,162300,75082930,2885,2885,2885,2885,0
|
|
20240702,162200,75082930,2885,2885,2885,2885,0
|
|
20240702,162100,75082930,2885,2885,2885,2885,0
|
|
20240702,162000,75082930,2885,2885,2885,2885,0
|
|
20240702,161900,75082930,2885,2885,2885,2885,0
|
|
20240702,161800,75082930,2885,2885,2885,2885,0
|
|
20240702,161700,75082930,2885,2885,2885,2885,0
|
|
20240702,161600,75082930,2885,2885,2885,2885,0
|
|
20240702,161500,75082930,2885,2885,2885,2885,0
|
|
20240702,161400,75082930,2885,2885,2885,2885,0
|
|
20240702,161300,75082930,2885,2885,2885,2885,0
|
|
20240702,161200,75082930,2885,2885,2885,2885,0
|
|
20240702,161100,75082930,2885,2885,2885,2885,0
|
|
20240702,161000,75082930,2885,2885,2885,2885,0
|
|
20240702,160900,75082930,2885,2885,2885,2885,0
|
|
20240702,160800,75082930,2885,2885,2885,2885,0
|
|
20240702,160700,75082930,2885,2885,2885,2885,0
|
|
20240702,160600,75082930,2885,2885,2885,2885,0
|
|
20240702,160500,75082930,2885,2885,2885,2885,0
|
|
20240702,160400,75082930,2885,2885,2885,2885,1800
|
|
20240702,160300,75082930,2885,2885,2885,2885,0
|
|
20240702,160200,75082930,2885,2885,2885,2885,0
|
|
20240702,160100,75082930,2885,2885,2885,2885,0
|
|
20240702,160000,75082930,2885,2885,2885,2885,0
|
|
20240702,155900,75082930,2885,2885,2885,2885,0
|
|
20240702,155800,75082930,2885,2885,2885,2885,0
|
|
20240702,155700,75082930,2885,2885,2885,2885,0
|
|
20240702,155600,75082930,2885,2885,2885,2885,0
|
|
20240702,155500,75082930,2885,2885,2885,2885,0
|
|
20240702,155400,75082930,2885,2885,2885,2885,0
|
|
20240702,155300,75082930,2885,2885,2885,2885,0
|
|
20240702,155200,75082930,2885,2885,2885,2885,0
|
|
20240702,155100,75082930,2885,2885,2885,2885,0
|
|
20240702,155000,75082930,2885,2885,2885,2885,0
|
|
20240702,154900,75082930,2885,2885,2885,2885,0
|
|
20240702,154800,75082930,2885,2885,2885,2885,0
|
|
20240702,154700,75082930,2885,2885,2885,2885,0
|
|
20240702,154600,75082930,2885,2885,2885,2885,0
|
|
20240702,154500,75082930,2885,2885,2885,2885,0
|
|
20240702,154400,75082930,2885,2885,2885,2885,0
|
|
20240702,154300,75082930,2885,2885,2885,2885,0
|
|
20240702,154200,75082930,2885,2885,2885,2885,0
|
|
20240702,154100,75082930,2885,2885,2885,2885,0
|
|
20240702,154000,75082930,2885,2885,2885,2885,0
|
|
20240702,153900,75082930,2885,2885,2885,2885,0
|
|
20240702,153800,75082930,2885,2885,2885,2885,0
|
|
20240702,153700,75082930,2885,2885,2885,2885,0
|
|
20240702,153600,75082930,2885,2885,2885,2885,0
|
|
20240702,153500,75082930,2885,2885,2885,2885,0
|
|
20240702,153400,75082930,2885,2885,2885,2885,1800
|
|
20240702,153300,75082930,2885,2885,2885,2885,0
|
|
20240702,153200,75082930,2885,2885,2885,2885,0
|
|
20240702,153100,75082930,2885,2885,2885,2885,0
|
|
20240702,153000,75082930,2885,2885,2885,2885,1800
|
|
20240702,152900,69889930,2910,2910,2910,2910,0
|
|
20240702,152800,69889930,2910,2910,2910,2910,0
|
|
20240702,152700,69889930,2910,2910,2910,2910,0
|
|
20240702,152600,69889930,2910,2910,2910,2910,0
|
|
20240702,152500,69889930,2910,2910,2910,2910,0
|
|
20240702,152400,69889930,2910,2910,2910,2910,0
|
|
20240702,152300,69889930,2910,2910,2910,2910,0
|
|
20240702,152200,69889930,2910,2910,2910,2910,0
|
|
20240702,152100,69889930,2910,2910,2910,2910,0
|
|
20240702,152000,69889930,2910,2910,2910,2910,0
|
|
20240702,151900,69889930,2910,2910,2910,2910,0
|
|
20240702,151800,69889930,2910,2910,2910,2910,0
|
|
20240702,151700,69889930,2910,2910,2910,2910,4
|
|
20240702,151600,69878290,2910,2910,2910,2910,0
|
|
20240702,151500,69878290,2910,2900,2910,2900,203
|
|
20240702,151400,69289580,2910,2910,2910,2910,0
|
|
20240702,151300,69289580,2910,2910,2910,2905,3
|
|
20240702,151200,69280855,2905,2905,2905,2905,0
|
|
20240702,151100,69280855,2905,2905,2905,2905,0
|
|
20240702,151000,69280855,2905,2905,2905,2905,0
|
|
20240702,150900,69280855,2905,2905,2905,2905,2
|
|
20240702,150800,69275045,2900,2900,2900,2900,0
|
|
20240702,150700,69275045,2900,2900,2900,2900,0
|
|
20240702,150600,69275045,2900,2900,2900,2900,0
|
|
20240702,150500,69275045,2900,2900,2900,2900,0
|
|
20240702,150400,69275045,2900,2900,2900,2900,0
|
|
20240702,150300,69275045,2900,2900,2900,2900,0
|
|
20240702,150200,69275045,2900,2900,2900,2900,0
|
|
20240702,150100,69275045,2900,2900,2900,2900,50
|
|
20240702,150000,69130045,2905,2905,2905,2905,20
|
|
20240702,145900,69071945,2905,2905,2905,2905,50
|
|
20240702,145800,68926695,2905,2905,2905,2905,0
|
|
20240702,145700,68926695,2905,2905,2905,2905,0
|
|
20240702,145600,68926695,2905,2905,2905,2905,200
|
|
20240702,145500,68345695,2905,2905,2905,2905,41
|
|
20240702,145400,68226590,2910,2910,2910,2910,0
|
|
20240702,145300,68226590,2910,2910,2910,2910,5
|
|
20240702,145200,68212040,2910,2910,2910,2910,0
|
|
20240702,145100,68212040,2910,2910,2910,2910,0
|
|
20240702,145000,68212040,2910,2910,2910,2910,6
|
|
20240702,144900,68194580,2910,2910,2910,2910,0
|
|
20240702,144800,68194580,2910,2910,2910,2910,0
|
|
20240702,144700,68194580,2910,2910,2910,2910,0
|
|
20240702,144600,68194580,2910,2910,2910,2910,0
|
|
20240702,144500,68194580,2910,2910,2910,2910,2
|
|
20240702,144400,68188760,2910,2910,2910,2910,10
|
|
20240702,144300,68159660,2910,2910,2910,2910,100
|
|
20240702,144200,67868660,2910,2910,2910,2910,0
|
|
20240702,144100,67868660,2910,2910,2910,2910,0
|
|
20240702,144000,67868660,2910,2910,2910,2910,0
|
|
20240702,143900,67868660,2910,2910,2910,2910,0
|
|
20240702,143800,67868660,2910,2910,2910,2910,0
|
|
20240702,143700,67868660,2910,2910,2910,2910,0
|
|
20240702,143600,67868660,2910,2910,2910,2910,0
|
|
20240702,143500,67868660,2910,2910,2910,2910,0
|
|
20240702,143400,67868660,2910,2910,2910,2910,0
|
|
20240702,143300,67868660,2910,2910,2910,2910,70
|
|
20240702,143200,67664960,2910,2910,2910,2910,0
|
|
20240702,143100,67664960,2910,2910,2910,2910,0
|
|
20240702,143000,67664960,2910,2910,2910,2910,0
|
|
20240702,142900,67664960,2910,2910,2910,2910,100
|
|
20240702,142800,67373960,2910,2910,2910,2910,0
|
|
20240702,142700,67373960,2910,2910,2910,2910,0
|
|
20240702,142600,67373960,2910,2910,2910,2910,1
|
|
20240702,142500,67371050,2900,2900,2900,2900,50
|
|
20240702,142400,67226050,2900,2900,2900,2900,0
|
|
20240702,142300,67226050,2900,2900,2900,2900,0
|
|
20240702,142200,67226050,2900,2900,2900,2900,1
|
|
20240702,142100,67223150,2900,2900,2900,2900,0
|
|
20240702,142000,67223150,2900,2900,2900,2900,0
|
|
20240702,141900,67223150,2900,2900,2900,2900,0
|
|
20240702,141800,67223150,2900,2900,2900,2900,0
|
|
20240702,141700,67223150,2900,2900,2900,2900,0
|
|
20240702,141600,67223150,2900,2900,2900,2900,0
|
|
20240702,141500,67223150,2900,2900,2900,2900,0
|
|
20240702,141400,67223150,2900,2900,2900,2900,0
|
|
20240702,141300,67223150,2900,2900,2900,2900,80
|
|
20240702,141200,66991150,2905,2905,2905,2905,5
|
|
20240702,141100,66976625,2910,2910,2910,2910,0
|
|
20240702,141000,66976625,2910,2910,2910,2910,0
|
|
20240702,140900,66976625,2910,2910,2910,2910,0
|
|
20240702,140800,66976625,2910,2910,2910,2910,1
|
|
20240702,140700,66973715,2905,2905,2905,2905,0
|
|
20240702,140600,66973715,2905,2905,2905,2905,0
|
|
20240702,140500,66973715,2905,2905,2905,2905,0
|
|
20240702,140400,66973715,2905,2905,2905,2905,0
|
|
20240702,140300,66973715,2905,2905,2905,2905,0
|
|
20240702,140200,66973715,2905,2905,2905,2905,0
|
|
20240702,140100,66973715,2905,2900,2910,2900,93
|
|
20240702,140000,66703995,2905,2905,2905,2905,1
|
|
20240702,135900,66701090,2900,2900,2900,2900,0
|
|
20240702,135800,66701090,2900,2900,2900,2900,408
|
|
20240702,135700,65517890,2900,2900,2900,2900,0
|
|
20240702,135600,65517890,2900,2900,2900,2900,9
|
|
20240702,135500,65491790,2910,2905,2910,2905,99
|
|
20240702,135400,65203715,2905,2905,2905,2905,0
|
|
20240702,135300,65203715,2905,2905,2905,2905,0
|
|
20240702,135200,65203715,2905,2905,2905,2905,0
|
|
20240702,135100,65203715,2905,2905,2905,2905,5
|
|
20240702,135000,65189190,2905,2905,2905,2905,0
|
|
20240702,134900,65189190,2905,2905,2905,2905,0
|
|
20240702,134800,65189190,2905,2905,2905,2905,0
|
|
20240702,134700,65189190,2905,2905,2905,2905,0
|
|
20240702,134600,65189190,2905,2905,2905,2905,0
|
|
20240702,134500,65189190,2905,2905,2905,2905,0
|
|
20240702,134400,65189190,2905,2905,2905,2905,21
|
|
20240702,134300,65128185,2910,2910,2910,2910,0
|
|
20240702,134200,65128185,2910,2910,2910,2905,302
|
|
20240702,134100,64250865,2910,2910,2910,2910,0
|
|
20240702,134000,64250865,2910,2910,2910,2910,0
|
|
20240702,133900,64250865,2910,2910,2910,2910,0
|
|
20240702,133800,64250865,2910,2910,2910,2910,0
|
|
20240702,133700,64250865,2910,2910,2910,2910,1
|
|
20240702,133600,64247955,2910,2910,2910,2910,0
|
|
20240702,133500,64247955,2910,2910,2910,2910,1
|
|
20240702,133400,64245045,2905,2905,2905,2905,0
|
|
20240702,133300,64245045,2905,2905,2905,2905,102
|
|
20240702,133200,63948735,2900,2900,2900,2900,0
|
|
20240702,133100,63948735,2900,2900,2900,2900,100
|
|
20240702,133000,63658735,2905,2905,2905,2905,0
|
|
20240702,132900,63658735,2905,2905,2905,2905,0
|
|
20240702,132800,63658735,2905,2905,2905,2905,1
|
|
20240702,132700,63655830,2905,2905,2905,2905,0
|
|
20240702,132600,63655830,2905,2905,2905,2905,0
|
|
20240702,132500,63655830,2905,2905,2905,2905,0
|
|
20240702,132400,63655830,2905,2905,2905,2905,3
|
|
20240702,132300,63647115,2905,2905,2905,2905,0
|
|
20240702,132200,63647115,2905,2905,2905,2905,0
|
|
20240702,132100,63647115,2905,2905,2905,2905,1
|
|
20240702,132000,63644210,2905,2905,2905,2905,0
|
|
20240702,131900,63644210,2905,2905,2905,2905,0
|
|
20240702,131800,63644210,2905,2905,2905,2905,0
|
|
20240702,131700,63644210,2905,2895,2905,2895,1018
|
|
20240702,131600,60692330,2890,2890,2890,2890,0
|
|
20240702,131500,60692330,2890,2890,2890,2890,0
|
|
20240702,131400,60692330,2890,2890,2890,2890,0
|
|
20240702,131300,60692330,2890,2890,2890,2890,0
|
|
20240702,131200,60692330,2890,2890,2890,2890,0
|
|
20240702,131100,60692330,2890,2890,2890,2890,0
|
|
20240702,131000,60692330,2890,2890,2890,2890,0
|
|
20240702,130900,60692330,2890,2890,2890,2890,0
|
|
20240702,130800,60692330,2890,2890,2890,2890,0
|
|
20240702,130700,60692330,2890,2890,2890,2890,247
|
|
20240702,130600,59978500,2890,2890,2890,2890,0
|
|
20240702,130500,59978500,2890,2890,2890,2890,336
|
|
20240702,130400,59007460,2895,2895,2895,2895,0
|
|
20240702,130300,59007460,2895,2895,2895,2895,0
|
|
20240702,130200,59007460,2895,2895,2895,2895,0
|
|
20240702,130100,59007460,2895,2895,2895,2895,0
|
|
20240702,130000,59007460,2895,2895,2895,2895,0
|
|
20240702,125900,59007460,2895,2895,2895,2895,0
|
|
20240702,125800,59007460,2895,2895,2895,2895,0
|
|
20240702,125700,59007460,2895,2895,2895,2895,153
|
|
20240702,125600,58564525,2895,2895,2895,2895,0
|
|
20240702,125500,58564525,2895,2895,2895,2895,10
|
|
20240702,125400,58535575,2895,2895,2895,2895,171
|
|
20240702,125300,58040530,2895,2895,2895,2895,0
|
|
20240702,125200,58040530,2895,2895,2895,2895,0
|
|
20240702,125100,58040530,2895,2895,2895,2895,0
|
|
20240702,125000,58040530,2895,2895,2895,2895,0
|
|
20240702,124900,58040530,2895,2895,2895,2895,0
|
|
20240702,124800,58040530,2895,2895,2895,2895,5
|
|
20240702,124700,58026055,2895,2895,2895,2895,0
|
|
20240702,124600,58026055,2895,2895,2895,2895,0
|
|
20240702,124500,58026055,2895,2895,2895,2895,0
|
|
20240702,124400,58026055,2895,2895,2895,2895,0
|
|
20240702,124300,58026055,2895,2895,2895,2895,0
|
|
20240702,124200,58026055,2895,2895,2895,2895,0
|
|
20240702,124100,58026055,2895,2895,2895,2895,0
|
|
20240702,124000,58026055,2895,2895,2895,2895,0
|
|
20240702,123900,58026055,2895,2895,2895,2895,0
|
|
20240702,123800,58026055,2895,2895,2895,2895,28
|
|
20240702,123700,57944995,2895,2895,2895,2895,5
|
|
20240702,123600,57930520,2895,2895,2895,2895,0
|
|
20240702,123500,57930520,2895,2895,2895,2895,0
|
|
20240702,123400,57930520,2895,2895,2895,2895,0
|
|
20240702,123300,57930520,2895,2895,2895,2895,0
|
|
20240702,123200,57930520,2895,2895,2895,2895,0
|
|
20240702,123100,57930520,2895,2895,2895,2895,0
|
|
20240702,123000,57930520,2895,2895,2895,2895,0
|
|
20240702,122900,57930520,2895,2895,2895,2895,0
|
|
20240702,122800,57930520,2895,2895,2895,2895,0
|
|
20240702,122700,57930520,2895,2895,2895,2895,0
|
|
20240702,122600,57930520,2895,2895,2895,2895,0
|
|
20240702,122500,57930520,2895,2895,2895,2895,1
|
|
20240702,122400,57927625,2895,2895,2895,2895,0
|
|
20240702,122300,57927625,2895,2895,2895,2895,0
|
|
20240702,122200,57927625,2895,2895,2895,2895,20
|
|
20240702,122100,57869725,2895,2895,2895,2895,2
|
|
20240702,122000,57863935,2900,2900,2900,2900,0
|
|
20240702,121900,57863935,2900,2900,2900,2900,50
|
|
20240702,121800,57718935,2905,2905,2905,2905,0
|
|
20240702,121700,57718935,2905,2905,2905,2905,0
|
|
20240702,121600,57718935,2905,2905,2905,2905,1
|
|
20240702,121500,57716030,2905,2905,2905,2905,1
|
|
20240702,121400,57713125,2900,2900,2900,2900,0
|
|
20240702,121300,57713125,2900,2900,2900,2900,0
|
|
20240702,121200,57713125,2900,2900,2900,2900,0
|
|
20240702,121100,57713125,2900,2900,2900,2900,0
|
|
20240702,121000,57713125,2900,2900,2900,2900,61
|
|
20240702,120900,57536225,2900,2900,2900,2900,0
|
|
20240702,120800,57536225,2900,2900,2900,2900,0
|
|
20240702,120700,57536225,2900,2900,2900,2900,0
|
|
20240702,120600,57536225,2900,2900,2900,2900,0
|
|
20240702,120500,57536225,2900,2900,2900,2900,0
|
|
20240702,120400,57536225,2900,2900,2900,2900,0
|
|
20240702,120300,57536225,2900,2900,2900,2900,0
|
|
20240702,120200,57536225,2900,2900,2900,2900,0
|
|
20240702,120100,57536225,2900,2900,2900,2900,0
|
|
20240702,120000,57536225,2900,2900,2900,2900,5
|
|
20240702,115900,57521725,2905,2905,2905,2905,0
|
|
20240702,115800,57521725,2905,2905,2905,2905,0
|
|
20240702,115700,57521725,2905,2905,2905,2905,0
|
|
20240702,115600,57521725,2905,2905,2905,2905,0
|
|
20240702,115500,57521725,2905,2905,2905,2905,0
|
|
20240702,115400,57521725,2905,2905,2905,2905,0
|
|
20240702,115300,57521725,2905,2905,2905,2905,0
|
|
20240702,115200,57521725,2905,2905,2905,2905,0
|
|
20240702,115100,57521725,2905,2905,2905,2905,0
|
|
20240702,115000,57521725,2905,2905,2905,2905,0
|
|
20240702,114900,57521725,2905,2905,2905,2905,0
|
|
20240702,114800,57521725,2905,2905,2905,2905,0
|
|
20240702,114700,57521725,2905,2905,2905,2905,0
|
|
20240702,114600,57521725,2905,2905,2905,2905,0
|
|
20240702,114500,57521725,2905,2905,2905,2905,0
|
|
20240702,114400,57521725,2905,2905,2905,2905,0
|
|
20240702,114300,57521725,2905,2905,2905,2905,0
|
|
20240702,114200,57521725,2905,2905,2905,2905,1
|
|
20240702,114100,57518820,2905,2905,2905,2905,0
|
|
20240702,114000,57518820,2905,2905,2905,2905,0
|
|
20240702,113900,57518820,2905,2905,2905,2905,0
|
|
20240702,113800,57518820,2905,2905,2905,2905,0
|
|
20240702,113700,57518820,2905,2905,2905,2905,20
|
|
20240702,113600,57460720,2895,2895,2895,2895,0
|
|
20240702,113500,57460720,2895,2895,2895,2895,0
|
|
20240702,113400,57460720,2895,2895,2895,2895,0
|
|
20240702,113300,57460720,2895,2895,2895,2895,0
|
|
20240702,113200,57460720,2895,2890,2900,2890,93
|
|
20240702,113100,57191105,2890,2880,2890,2880,781
|
|
20240702,113000,54934825,2880,2880,2880,2880,0
|
|
20240702,112900,54934825,2880,2880,2880,2880,0
|
|
20240702,112800,54934825,2880,2880,2880,2880,0
|
|
20240702,112700,54934825,2880,2880,2880,2880,0
|
|
20240702,112600,54934825,2880,2880,2880,2880,0
|
|
20240702,112500,54934825,2880,2880,2880,2880,0
|
|
20240702,112400,54934825,2880,2880,2880,2880,0
|
|
20240702,112300,54934825,2880,2880,2880,2880,0
|
|
20240702,112200,54934825,2880,2885,2885,2880,1500
|
|
20240702,112100,50613095,2885,2885,2885,2885,100
|
|
20240702,112000,50324595,2890,2890,2890,2890,0
|
|
20240702,111900,50324595,2890,2890,2890,2890,0
|
|
20240702,111800,50324595,2890,2890,2890,2890,0
|
|
20240702,111700,50324595,2890,2890,2890,2890,9
|
|
20240702,111600,50298585,2900,2900,2900,2900,0
|
|
20240702,111500,50298585,2900,2900,2900,2900,0
|
|
20240702,111400,50298585,2900,2900,2900,2900,0
|
|
20240702,111300,50298585,2900,2900,2900,2900,1
|
|
20240702,111200,50295685,2890,2890,2890,2890,19
|
|
20240702,111100,50240775,2890,2890,2890,2890,0
|
|
20240702,111000,50240775,2890,2890,2890,2890,1
|
|
20240702,110900,50237885,2890,2890,2890,2890,0
|
|
20240702,110800,50237885,2890,2890,2890,2890,5
|
|
20240702,110700,50223435,2890,2890,2890,2890,0
|
|
20240702,110600,50223435,2890,2890,2890,2890,0
|
|
20240702,110500,50223435,2890,2890,2890,2890,10
|
|
20240702,110400,50194535,2890,2890,2890,2890,50
|
|
20240702,110300,50050035,2890,2890,2890,2890,0
|
|
20240702,110200,50050035,2890,2890,2890,2890,0
|
|
20240702,110100,50050035,2890,2890,2890,2890,461
|
|
20240702,110000,48717745,2890,2890,2890,2890,7
|
|
20240702,105900,48697515,2890,2890,2890,2890,30
|
|
20240702,105800,48610815,2890,2890,2890,2890,0
|
|
20240702,105700,48610815,2890,2890,2890,2890,0
|
|
20240702,105600,48610815,2890,2890,2890,2890,0
|
|
20240702,105500,48610815,2890,2890,2890,2890,1
|
|
20240702,105400,48607925,2880,2880,2880,2880,60
|
|
20240702,105300,48435125,2880,2880,2880,2880,0
|
|
20240702,105200,48435125,2880,2880,2880,2880,0
|
|
20240702,105100,48435125,2880,2890,2890,2880,1401
|
|
20240702,105000,44390235,2900,2900,2900,2900,0
|
|
20240702,104900,44390235,2900,2900,2900,2900,0
|
|
20240702,104800,44390235,2900,2900,2900,2900,0
|
|
20240702,104700,44390235,2900,2900,2900,2900,25
|
|
20240702,104600,44317735,2880,2880,2880,2880,10
|
|
20240702,104500,44288935,2880,2880,2880,2880,0
|
|
20240702,104400,44288935,2880,2880,2880,2880,0
|
|
20240702,104300,44288935,2880,2880,2880,2880,156
|
|
20240702,104200,43839655,2885,2885,2885,2885,4
|
|
20240702,104100,43828115,2885,2885,2885,2885,0
|
|
20240702,104000,43828115,2885,2885,2885,2885,210
|
|
20240702,103900,43222265,2885,2885,2885,2885,0
|
|
20240702,103800,43222265,2885,2885,2885,2885,0
|
|
20240702,103700,43222265,2885,2885,2885,2885,25
|
|
20240702,103600,43150140,2885,2885,2885,2885,0
|
|
20240702,103500,43150140,2885,2890,2890,2885,768
|
|
20240702,103400,40934210,2895,2895,2895,2895,0
|
|
20240702,103300,40934210,2895,2895,2895,2895,0
|
|
20240702,103200,40934210,2895,2895,2895,2895,0
|
|
20240702,103100,40934210,2895,2895,2895,2895,0
|
|
20240702,103000,40934210,2895,2895,2895,2895,99
|
|
20240702,102900,40647605,2880,2880,2880,2880,0
|
|
20240702,102800,40647605,2880,2895,2895,2880,1032
|
|
20240702,102700,37672165,2890,2890,2890,2890,3
|
|
20240702,102600,37663495,2890,2890,2890,2890,3
|
|
20240702,102500,37654825,2885,2885,2885,2885,0
|
|
20240702,102400,37654825,2885,2885,2885,2885,0
|
|
20240702,102300,37654825,2885,2885,2885,2885,0
|
|
20240702,102200,37654825,2885,2885,2885,2885,1
|
|
20240702,102100,37651940,2880,2880,2880,2880,0
|
|
20240702,102000,37651940,2880,2880,2880,2880,0
|
|
20240702,101900,37651940,2880,2880,2880,2880,77
|
|
20240702,101800,37430180,2880,2880,2880,2880,21
|
|
20240702,101700,37369700,2880,2880,2880,2880,1
|
|
20240702,101600,37366820,2880,2880,2880,2880,5
|
|
20240702,101500,37352420,2880,2880,2880,2880,33
|
|
20240702,101400,37257380,2880,2880,2880,2880,50
|
|
20240702,101300,37113380,2880,2870,2880,2870,2
|
|
20240702,101200,37107630,2870,2870,2870,2870,0
|
|
20240702,101100,37107630,2870,2875,2875,2870,522
|
|
20240702,101000,35606970,2880,2880,2880,2880,349
|
|
20240702,100900,34601850,2885,2885,2885,2885,1
|
|
20240702,100800,34598965,2885,2885,2885,2885,0
|
|
20240702,100700,34598965,2885,2885,2885,2885,11
|
|
20240702,100600,34567230,2885,2885,2885,2885,70
|
|
20240702,100500,34365280,2885,2885,2885,2885,0
|
|
20240702,100400,34365280,2885,2885,2885,2885,1
|
|
20240702,100300,34362395,2885,2885,2885,2885,16
|
|
20240702,100200,34316235,2885,2885,2885,2885,20
|
|
20240702,100100,34258535,2885,2885,2885,2885,25
|
|
20240702,100000,34186410,2885,2885,2885,2885,901
|
|
20240702,095900,31587025,2880,2910,2910,2880,2001
|
|
20240702,095800,25810710,2895,2895,2895,2895,637
|
|
20240702,095700,23966595,2895,2895,2895,2895,20
|
|
20240702,095600,23908695,2890,2890,2890,2890,100
|
|
20240702,095500,23619695,2895,2895,2895,2895,20
|
|
20240702,095400,23561795,2895,2895,2895,2895,1
|
|
20240702,095300,23558900,2890,2890,2890,2890,20
|
|
20240702,095200,23501100,2885,2885,2885,2885,48
|
|
20240702,095100,23362620,2895,2900,2900,2890,1033
|
|
20240702,095000,20376365,2900,2900,2900,2900,0
|
|
20240702,094900,20376365,2900,2910,2910,2900,2000
|
|
20240702,094800,14571680,2920,2920,2920,2920,0
|
|
20240702,094700,14571680,2920,2920,2920,2920,0
|
|
20240702,094600,14571680,2920,2920,2920,2920,0
|
|
20240702,094500,14571680,2920,2920,2920,2920,0
|
|
20240702,094400,14571680,2920,2920,2920,2920,0
|
|
20240702,094300,14571680,2920,2920,2920,2920,0
|
|
20240702,094200,14571680,2920,2910,2920,2910,196
|
|
20240702,094100,13999470,2915,2915,2915,2915,59
|
|
20240702,094000,13827485,2920,2920,2920,2920,0
|
|
20240702,093900,13827485,2920,2920,2920,2920,0
|
|
20240702,093800,13827485,2920,2920,2920,2920,61
|
|
20240702,093700,13649365,2920,2930,2930,2920,2108
|
|
20240702,093600,7473330,2935,2935,2935,2935,0
|
|
20240702,093500,7473330,2935,2935,2935,2935,0
|
|
20240702,093400,7473330,2935,2935,2935,2935,24
|
|
20240702,093300,7402890,2940,2940,2940,2940,0
|
|
20240702,093200,7402890,2940,2940,2940,2940,507
|
|
20240702,093100,5912310,2950,2950,2950,2950,0
|
|
20240702,093000,5912310,2950,2950,2950,2950,35
|
|
20240702,092900,5809060,2950,2950,2950,2950,3
|
|
20240702,092800,5800210,2950,2950,2950,2950,0
|
|
20240702,092700,5800210,2950,2950,2950,2950,0
|
|
20240702,092600,5800210,2950,2950,2950,2950,1
|
|
20240702,092500,5797260,2950,2950,2950,2950,9
|
|
20240702,092400,5770710,2940,2940,2940,2940,10
|
|
20240702,092300,5741310,2940,2940,2940,2940,1
|
|
20240702,092200,5738370,2940,2950,2965,2940,1579
|
|
20240702,092100,1088150,2965,2965,2965,2965,1
|
|
20240702,092000,1085185,2945,2945,2945,2945,0
|
|
20240702,091900,1085185,2945,2950,2950,2945,151
|
|
20240702,091800,640235,2950,2950,2950,2950,0
|
|
20240702,091700,640235,2950,2950,2950,2950,0
|
|
20240702,091600,640235,2950,2950,2950,2950,65
|
|
20240702,091500,448485,2965,2965,2965,2965,0
|
|
20240702,091400,448485,2965,2965,2965,2965,1
|
|
20240702,091300,445520,2965,2965,2965,2965,0
|
|
20240702,091200,445520,2965,2965,2965,2965,0
|
|
20240702,091100,445520,2965,2965,2965,2965,0
|
|
20240702,091000,445520,2965,2950,2965,2945,33
|
|
20240702,090900,348165,2950,2950,2950,2950,8
|
|
20240702,090800,324565,2950,2950,2950,2950,75
|
|
20240702,090700,103315,2965,2955,2965,2950,8
|
|
20240702,090600,79675,2950,2950,2950,2950,0
|
|
20240702,090500,79675,2950,2950,2950,2950,10
|
|
20240702,090400,50175,2950,2950,2950,2950,16
|
|
20240702,090300,2975,2975,2975,2975,2975,0
|
|
20240702,090200,2975,2975,2975,2975,2975,0
|
|
20240702,090100,2975,2975,2975,2975,2975,0
|
|
20240702,090000,2975,2975,2975,2975,2975,1
|