677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201400,300113920,2695,2695,2695,2695,7882
|
|
20240704,201300,300113920,2695,2695,2695,2695,0
|
|
20240704,201200,300113920,2695,2695,2695,2695,0
|
|
20240704,201100,300113920,2695,2695,2695,2695,0
|
|
20240704,201000,300113920,2695,2695,2695,2695,0
|
|
20240704,200900,300113920,2695,2695,2695,2695,0
|
|
20240704,200800,300113920,2695,2695,2695,2695,0
|
|
20240704,200700,300113920,2695,2695,2695,2695,0
|
|
20240704,200600,300113920,2695,2695,2695,2695,0
|
|
20240704,200500,300113920,2695,2695,2695,2695,0
|
|
20240704,200400,300113920,2695,2695,2695,2695,0
|
|
20240704,200300,300113920,2695,2695,2695,2695,0
|
|
20240704,200200,300113920,2695,2695,2695,2695,0
|
|
20240704,200100,300113920,2695,2695,2695,2695,0
|
|
20240704,200000,300113920,2695,2695,2695,2695,0
|
|
20240704,195900,300113920,2695,2695,2695,2695,0
|
|
20240704,195800,300113920,2695,2695,2695,2695,0
|
|
20240704,195700,300113920,2695,2695,2695,2695,0
|
|
20240704,195600,300113920,2695,2695,2695,2695,0
|
|
20240704,195500,300113920,2695,2695,2695,2695,0
|
|
20240704,195400,300113920,2695,2695,2695,2695,0
|
|
20240704,195300,300113920,2695,2695,2695,2695,0
|
|
20240704,195200,300113920,2695,2695,2695,2695,0
|
|
20240704,195100,300113920,2695,2695,2695,2695,0
|
|
20240704,195000,300113920,2695,2695,2695,2695,0
|
|
20240704,194900,300113920,2695,2695,2695,2695,0
|
|
20240704,194800,300113920,2695,2695,2695,2695,0
|
|
20240704,194700,300113920,2695,2695,2695,2695,0
|
|
20240704,194600,300113920,2695,2695,2695,2695,0
|
|
20240704,194500,300113920,2695,2695,2695,2695,0
|
|
20240704,194400,300113920,2695,2695,2695,2695,7882
|
|
20240704,194300,300113920,2695,2695,2695,2695,0
|
|
20240704,194200,300113920,2695,2695,2695,2695,0
|
|
20240704,194100,300113920,2695,2695,2695,2695,0
|
|
20240704,194000,300113920,2695,2695,2695,2695,0
|
|
20240704,193900,300113920,2695,2695,2695,2695,0
|
|
20240704,193800,300113920,2695,2695,2695,2695,0
|
|
20240704,193700,300113920,2695,2695,2695,2695,0
|
|
20240704,193600,300113920,2695,2695,2695,2695,0
|
|
20240704,193500,300113920,2695,2695,2695,2695,0
|
|
20240704,193400,300113920,2695,2695,2695,2695,0
|
|
20240704,193300,300113920,2695,2695,2695,2695,0
|
|
20240704,193200,300113920,2695,2695,2695,2695,0
|
|
20240704,193100,300113920,2695,2695,2695,2695,0
|
|
20240704,193000,300113920,2695,2695,2695,2695,0
|
|
20240704,192900,300113920,2695,2695,2695,2695,0
|
|
20240704,192800,300113920,2695,2695,2695,2695,0
|
|
20240704,192700,300113920,2695,2695,2695,2695,0
|
|
20240704,192600,300113920,2695,2695,2695,2695,0
|
|
20240704,192500,300113920,2695,2695,2695,2695,0
|
|
20240704,192400,300113920,2695,2695,2695,2695,0
|
|
20240704,192300,300113920,2695,2695,2695,2695,0
|
|
20240704,192200,300113920,2695,2695,2695,2695,0
|
|
20240704,192100,300113920,2695,2695,2695,2695,0
|
|
20240704,192000,300113920,2695,2695,2695,2695,0
|
|
20240704,191900,300113920,2695,2695,2695,2695,0
|
|
20240704,191800,300113920,2695,2695,2695,2695,0
|
|
20240704,191700,300113920,2695,2695,2695,2695,0
|
|
20240704,191600,300113920,2695,2695,2695,2695,0
|
|
20240704,191500,300113920,2695,2695,2695,2695,0
|
|
20240704,191400,300113920,2695,2695,2695,2695,7882
|
|
20240704,191300,300113920,2695,2695,2695,2695,0
|
|
20240704,191200,300113920,2695,2695,2695,2695,0
|
|
20240704,191100,300113920,2695,2695,2695,2695,0
|
|
20240704,191000,300113920,2695,2695,2695,2695,0
|
|
20240704,190900,300113920,2695,2695,2695,2695,0
|
|
20240704,190800,300113920,2695,2695,2695,2695,0
|
|
20240704,190700,300113920,2695,2695,2695,2695,0
|
|
20240704,190600,300113920,2695,2695,2695,2695,0
|
|
20240704,190500,300113920,2695,2695,2695,2695,0
|
|
20240704,190400,300113920,2695,2695,2695,2695,0
|
|
20240704,190300,300113920,2695,2695,2695,2695,0
|
|
20240704,190200,300113920,2695,2695,2695,2695,0
|
|
20240704,190100,300113920,2695,2695,2695,2695,0
|
|
20240704,190000,300113920,2695,2695,2695,2695,0
|
|
20240704,185900,300113920,2695,2695,2695,2695,0
|
|
20240704,185800,300113920,2695,2695,2695,2695,0
|
|
20240704,185700,300113920,2695,2695,2695,2695,0
|
|
20240704,185600,300113920,2695,2695,2695,2695,0
|
|
20240704,185500,300113920,2695,2695,2695,2695,0
|
|
20240704,185400,300113920,2695,2695,2695,2695,0
|
|
20240704,185300,300113920,2695,2695,2695,2695,0
|
|
20240704,185200,300113920,2695,2695,2695,2695,0
|
|
20240704,185100,300113920,2695,2695,2695,2695,0
|
|
20240704,185000,300113920,2695,2695,2695,2695,0
|
|
20240704,184900,300113920,2695,2695,2695,2695,0
|
|
20240704,184800,300113920,2695,2695,2695,2695,0
|
|
20240704,184700,300113920,2695,2695,2695,2695,0
|
|
20240704,184600,300113920,2695,2695,2695,2695,0
|
|
20240704,184500,300113920,2695,2695,2695,2695,0
|
|
20240704,184400,300113920,2695,2695,2695,2695,7882
|
|
20240704,184300,300113920,2695,2695,2695,2695,0
|
|
20240704,184200,300113920,2695,2695,2695,2695,0
|
|
20240704,184100,300113920,2695,2695,2695,2695,0
|
|
20240704,184000,300113920,2695,2695,2695,2695,0
|
|
20240704,183900,300113920,2695,2695,2695,2695,0
|
|
20240704,183800,300113920,2695,2695,2695,2695,0
|
|
20240704,183700,300113920,2695,2695,2695,2695,0
|
|
20240704,183600,300113920,2695,2695,2695,2695,0
|
|
20240704,183500,300113920,2695,2695,2695,2695,0
|
|
20240704,183400,300113920,2695,2695,2695,2695,0
|
|
20240704,183300,300113920,2695,2695,2695,2695,0
|
|
20240704,183200,300113920,2695,2695,2695,2695,0
|
|
20240704,183100,300113920,2695,2695,2695,2695,0
|
|
20240704,183000,300113920,2695,2695,2695,2695,0
|
|
20240704,182900,300113920,2695,2695,2695,2695,0
|
|
20240704,182800,300113920,2695,2695,2695,2695,0
|
|
20240704,182700,300113920,2695,2695,2695,2695,0
|
|
20240704,182600,300113920,2695,2695,2695,2695,0
|
|
20240704,182500,300113920,2695,2695,2695,2695,0
|
|
20240704,182400,300113920,2695,2695,2695,2695,0
|
|
20240704,182300,300113920,2695,2695,2695,2695,0
|
|
20240704,182200,300113920,2695,2695,2695,2695,0
|
|
20240704,182100,300113920,2695,2695,2695,2695,0
|
|
20240704,182000,300113920,2695,2695,2695,2695,0
|
|
20240704,181900,300113920,2695,2695,2695,2695,0
|
|
20240704,181800,300113920,2695,2695,2695,2695,0
|
|
20240704,181700,300113920,2695,2695,2695,2695,0
|
|
20240704,181600,300113920,2695,2695,2695,2695,0
|
|
20240704,181500,300113920,2695,2695,2695,2695,0
|
|
20240704,181400,300113920,2695,2695,2695,2695,7882
|
|
20240704,181300,300113920,2695,2695,2695,2695,0
|
|
20240704,181200,300113920,2695,2695,2695,2695,0
|
|
20240704,181100,300113920,2695,2695,2695,2695,0
|
|
20240704,181000,300113920,2695,2695,2695,2695,0
|
|
20240704,180900,300113920,2695,2695,2695,2695,0
|
|
20240704,180800,300113920,2695,2695,2695,2695,0
|
|
20240704,180700,300113920,2695,2695,2695,2695,0
|
|
20240704,180600,300113920,2695,2695,2695,2695,0
|
|
20240704,180500,300113920,2695,2695,2695,2695,0
|
|
20240704,180400,300113920,2695,2695,2695,2695,0
|
|
20240704,180300,300113920,2695,2695,2695,2695,0
|
|
20240704,180200,300113920,2695,2695,2695,2695,0
|
|
20240704,180100,300113920,2695,2695,2695,2695,0
|
|
20240704,180000,300113920,2695,2695,2695,2695,0
|
|
20240704,175900,300113920,2695,2695,2695,2695,0
|
|
20240704,175800,300113920,2695,2695,2695,2695,0
|
|
20240704,175700,300113920,2695,2695,2695,2695,0
|
|
20240704,175600,300113920,2695,2695,2695,2695,0
|
|
20240704,175500,300113920,2695,2695,2695,2695,0
|
|
20240704,175400,300113920,2695,2695,2695,2695,0
|
|
20240704,175300,300113920,2695,2695,2695,2695,0
|
|
20240704,175200,300113920,2695,2695,2695,2695,0
|
|
20240704,175100,300113920,2695,2695,2695,2695,0
|
|
20240704,175000,300113920,2695,2695,2695,2695,0
|
|
20240704,174900,300113920,2695,2695,2695,2695,0
|
|
20240704,174800,300113920,2695,2695,2695,2695,0
|
|
20240704,174700,300113920,2695,2695,2695,2695,0
|
|
20240704,174600,300113920,2695,2695,2695,2695,0
|
|
20240704,174500,300113920,2695,2695,2695,2695,0
|
|
20240704,174400,300113920,2695,2695,2695,2695,7882
|
|
20240704,174300,300113920,2695,2695,2695,2695,0
|
|
20240704,174200,300113920,2695,2695,2695,2695,0
|
|
20240704,174100,300113920,2695,2695,2695,2695,0
|
|
20240704,174000,300113920,2695,2695,2695,2695,0
|
|
20240704,173900,300113920,2695,2695,2695,2695,0
|
|
20240704,173800,300113920,2695,2695,2695,2695,0
|
|
20240704,173700,300113920,2695,2695,2695,2695,0
|
|
20240704,173600,300113920,2695,2695,2695,2695,0
|
|
20240704,173500,300113920,2695,2695,2695,2695,0
|
|
20240704,173400,300113920,2695,2695,2695,2695,0
|
|
20240704,173300,300113920,2695,2695,2695,2695,0
|
|
20240704,173200,300113920,2695,2695,2695,2695,0
|
|
20240704,173100,300113920,2695,2695,2695,2695,0
|
|
20240704,173000,300113920,2695,2695,2695,2695,0
|
|
20240704,172900,300113920,2695,2695,2695,2695,0
|
|
20240704,172800,300113920,2695,2695,2695,2695,0
|
|
20240704,172700,300113920,2695,2695,2695,2695,0
|
|
20240704,172600,300113920,2695,2695,2695,2695,0
|
|
20240704,172500,300113920,2695,2695,2695,2695,0
|
|
20240704,172400,300113920,2695,2695,2695,2695,0
|
|
20240704,172300,300113920,2695,2695,2695,2695,0
|
|
20240704,172200,300113920,2695,2695,2695,2695,0
|
|
20240704,172100,300113920,2695,2695,2695,2695,0
|
|
20240704,172000,300113920,2695,2695,2695,2695,0
|
|
20240704,171900,300113920,2695,2695,2695,2695,0
|
|
20240704,171800,300113920,2695,2695,2695,2695,0
|
|
20240704,171700,300113920,2695,2695,2695,2695,0
|
|
20240704,171600,300113920,2695,2695,2695,2695,0
|
|
20240704,171500,300113920,2695,2695,2695,2695,0
|
|
20240704,171400,300113920,2695,2695,2695,2695,7882
|
|
20240704,171300,300113920,2695,2695,2695,2695,0
|
|
20240704,171200,300113920,2695,2695,2695,2695,0
|
|
20240704,171100,300113920,2695,2695,2695,2695,0
|
|
20240704,171000,300113920,2695,2695,2695,2695,0
|
|
20240704,170900,300113920,2695,2695,2695,2695,0
|
|
20240704,170800,300113920,2695,2695,2695,2695,0
|
|
20240704,170700,300113920,2695,2695,2695,2695,0
|
|
20240704,170600,300113920,2695,2695,2695,2695,0
|
|
20240704,170500,300113920,2695,2695,2695,2695,0
|
|
20240704,170400,300113920,2695,2695,2695,2695,0
|
|
20240704,170300,300113920,2695,2695,2695,2695,0
|
|
20240704,170200,300113920,2695,2695,2695,2695,0
|
|
20240704,170100,300113920,2695,2695,2695,2695,0
|
|
20240704,170000,300113920,2695,2695,2695,2695,0
|
|
20240704,165900,300113920,2695,2695,2695,2695,0
|
|
20240704,165800,300113920,2695,2695,2695,2695,0
|
|
20240704,165700,300113920,2695,2695,2695,2695,0
|
|
20240704,165600,300113920,2695,2695,2695,2695,0
|
|
20240704,165500,300113920,2695,2695,2695,2695,0
|
|
20240704,165400,300113920,2695,2695,2695,2695,0
|
|
20240704,165300,300113920,2695,2695,2695,2695,0
|
|
20240704,165200,300113920,2695,2695,2695,2695,0
|
|
20240704,165100,300113920,2695,2695,2695,2695,0
|
|
20240704,165000,300113920,2695,2695,2695,2695,0
|
|
20240704,164900,300113920,2695,2695,2695,2695,0
|
|
20240704,164800,300113920,2695,2695,2695,2695,0
|
|
20240704,164700,300113920,2695,2695,2695,2695,0
|
|
20240704,164600,300113920,2695,2695,2695,2695,0
|
|
20240704,164500,300113920,2695,2695,2695,2695,0
|
|
20240704,164400,300113920,2695,2695,2695,2695,7882
|
|
20240704,164300,300113920,2695,2695,2695,2695,0
|
|
20240704,164200,300113920,2695,2695,2695,2695,0
|
|
20240704,164100,300113920,2695,2695,2695,2695,0
|
|
20240704,164000,300113920,2695,2695,2695,2695,0
|
|
20240704,163900,300113920,2695,2695,2695,2695,0
|
|
20240704,163800,300113920,2695,2695,2695,2695,0
|
|
20240704,163700,300113920,2695,2695,2695,2695,0
|
|
20240704,163600,300113920,2695,2695,2695,2695,0
|
|
20240704,163500,300113920,2695,2695,2695,2695,0
|
|
20240704,163400,300113920,2695,2695,2695,2695,0
|
|
20240704,163300,300113920,2695,2695,2695,2695,0
|
|
20240704,163200,300113920,2695,2695,2695,2695,0
|
|
20240704,163100,300113920,2695,2695,2695,2695,0
|
|
20240704,163000,300113920,2695,2695,2695,2695,0
|
|
20240704,162900,300113920,2695,2695,2695,2695,0
|
|
20240704,162800,300113920,2695,2695,2695,2695,0
|
|
20240704,162700,300113920,2695,2695,2695,2695,0
|
|
20240704,162600,300113920,2695,2695,2695,2695,0
|
|
20240704,162500,300113920,2695,2695,2695,2695,0
|
|
20240704,162400,300113920,2695,2695,2695,2695,0
|
|
20240704,162300,300113920,2695,2695,2695,2695,0
|
|
20240704,162200,300113920,2695,2695,2695,2695,0
|
|
20240704,162100,300113920,2695,2695,2695,2695,0
|
|
20240704,162000,300113920,2695,2695,2695,2695,0
|
|
20240704,161900,300113920,2695,2695,2695,2695,0
|
|
20240704,161800,300113920,2695,2695,2695,2695,0
|
|
20240704,161700,300113920,2695,2695,2695,2695,0
|
|
20240704,161600,300113920,2695,2695,2695,2695,0
|
|
20240704,161500,300113920,2695,2695,2695,2695,0
|
|
20240704,161400,300113920,2695,2695,2695,2695,7882
|
|
20240704,161300,300113920,2695,2695,2695,2695,0
|
|
20240704,161200,300113920,2695,2695,2695,2695,0
|
|
20240704,161100,300113920,2695,2695,2695,2695,0
|
|
20240704,161000,300113920,2695,2695,2695,2695,0
|
|
20240704,160900,300113920,2695,2695,2695,2695,0
|
|
20240704,160800,300113920,2695,2695,2695,2695,0
|
|
20240704,160700,300113920,2695,2695,2695,2695,0
|
|
20240704,160600,300113920,2695,2695,2695,2695,0
|
|
20240704,160500,300113920,2695,2695,2695,2695,0
|
|
20240704,160400,300113920,2695,2695,2695,2695,0
|
|
20240704,160300,300113920,2695,2695,2695,2695,0
|
|
20240704,160200,300113920,2695,2695,2695,2695,0
|
|
20240704,160100,300113920,2695,2695,2695,2695,0
|
|
20240704,160000,300113920,2695,2695,2695,2695,0
|
|
20240704,155900,300113920,2695,2695,2695,2695,0
|
|
20240704,155800,300113920,2695,2695,2695,2695,0
|
|
20240704,155700,300113920,2695,2695,2695,2695,0
|
|
20240704,155600,300113920,2695,2695,2695,2695,0
|
|
20240704,155500,300113920,2695,2695,2695,2695,0
|
|
20240704,155400,300113920,2695,2695,2695,2695,0
|
|
20240704,155300,300113920,2695,2695,2695,2695,0
|
|
20240704,155200,300113920,2695,2695,2695,2695,0
|
|
20240704,155100,300113920,2695,2695,2695,2695,0
|
|
20240704,155000,300113920,2695,2695,2695,2695,0
|
|
20240704,154900,300113920,2695,2695,2695,2695,0
|
|
20240704,154800,300113920,2695,2695,2695,2695,0
|
|
20240704,154700,300113920,2695,2695,2695,2695,0
|
|
20240704,154600,300113920,2695,2695,2695,2695,0
|
|
20240704,154500,300113920,2695,2695,2695,2695,0
|
|
20240704,154400,300113920,2695,2695,2695,2695,7882
|
|
20240704,154300,300113920,2695,2695,2695,2695,0
|
|
20240704,154200,300113920,2695,2695,2695,2695,0
|
|
20240704,154100,300113920,2695,2695,2695,2695,0
|
|
20240704,154000,300113920,2695,2695,2695,2695,0
|
|
20240704,153900,300113920,2695,2695,2695,2695,0
|
|
20240704,153800,300113920,2695,2695,2695,2695,0
|
|
20240704,153700,300113920,2695,2695,2695,2695,0
|
|
20240704,153600,300113920,2695,2695,2695,2695,0
|
|
20240704,153500,300113920,2695,2695,2695,2695,0
|
|
20240704,153400,300113920,2695,2695,2695,2695,0
|
|
20240704,153300,300113920,2695,2695,2695,2695,0
|
|
20240704,153200,300113920,2695,2695,2695,2695,0
|
|
20240704,153100,300113920,2695,2695,2695,2695,0
|
|
20240704,153000,300113920,2695,2695,2695,2695,7882
|
|
20240704,152900,278871930,2705,2705,2705,2705,0
|
|
20240704,152800,278871930,2705,2705,2705,2705,0
|
|
20240704,152700,278871930,2705,2705,2705,2705,0
|
|
20240704,152600,278871930,2705,2705,2705,2705,0
|
|
20240704,152500,278871930,2705,2705,2705,2705,0
|
|
20240704,152400,278871930,2705,2705,2705,2705,0
|
|
20240704,152300,278871930,2705,2705,2705,2705,0
|
|
20240704,152200,278871930,2705,2705,2705,2705,0
|
|
20240704,152100,278871930,2705,2705,2705,2705,0
|
|
20240704,152000,278871930,2705,2705,2705,2705,0
|
|
20240704,151900,278871930,2705,2715,2715,2705,13
|
|
20240704,151800,278836740,2715,2715,2715,2705,1276
|
|
20240704,151700,275379035,2715,2715,2715,2715,0
|
|
20240704,151600,275379035,2715,2715,2715,2710,1014
|
|
20240704,151500,272631025,2715,2715,2715,2715,70
|
|
20240704,151400,272440975,2715,2710,2715,2710,453
|
|
20240704,151300,271213325,2710,2710,2710,2710,101
|
|
20240704,151200,270939615,2710,2710,2710,2710,5
|
|
20240704,151100,270926065,2715,2715,2715,2715,0
|
|
20240704,151000,270926065,2715,2715,2715,2715,0
|
|
20240704,150900,270926065,2715,2715,2715,2715,0
|
|
20240704,150800,270926065,2715,2715,2715,2715,51
|
|
20240704,150700,270787600,2715,2710,2715,2705,3501
|
|
20240704,150600,261309885,2715,2715,2715,2715,1
|
|
20240704,150500,261307170,2715,2715,2715,2710,685
|
|
20240704,150400,259450800,2710,2710,2710,2710,0
|
|
20240704,150300,259450800,2710,2710,2710,2710,40
|
|
20240704,150200,259342400,2715,2715,2715,2715,5
|
|
20240704,150100,259328825,2710,2710,2710,2710,0
|
|
20240704,150000,259328825,2710,2710,2710,2710,2108
|
|
20240704,145900,253616145,2710,2710,2710,2710,0
|
|
20240704,145800,253616145,2710,2710,2710,2710,0
|
|
20240704,145700,253616145,2710,2710,2710,2710,0
|
|
20240704,145600,253616145,2710,2710,2710,2710,200
|
|
20240704,145500,253074145,2715,2715,2715,2715,0
|
|
20240704,145400,253074145,2715,2715,2715,2715,0
|
|
20240704,145300,253074145,2715,2715,2715,2715,0
|
|
20240704,145200,253074145,2715,2715,2715,2715,0
|
|
20240704,145100,253074145,2715,2715,2715,2715,0
|
|
20240704,145000,253074145,2715,2715,2715,2715,381
|
|
20240704,144900,252039730,2710,2710,2710,2710,520
|
|
20240704,144800,250630530,2710,2710,2710,2710,0
|
|
20240704,144700,250630530,2710,2710,2710,2710,0
|
|
20240704,144600,250630530,2710,2710,2710,2710,0
|
|
20240704,144500,250630530,2710,2710,2710,2710,0
|
|
20240704,144400,250630530,2710,2710,2710,2710,63
|
|
20240704,144300,250459800,2710,2710,2710,2710,1000
|
|
20240704,144200,247749800,2710,2710,2710,2710,0
|
|
20240704,144100,247749800,2710,2710,2710,2710,1000
|
|
20240704,144000,245039800,2710,2710,2710,2710,652
|
|
20240704,143900,243272880,2715,2710,2715,2710,1009
|
|
20240704,143800,240538445,2710,2710,2710,2710,1166
|
|
20240704,143700,237378585,2710,2715,2715,2710,16
|
|
20240704,143600,237335155,2715,2715,2715,2715,73
|
|
20240704,143500,237136960,2715,2715,2715,2715,0
|
|
20240704,143400,237136960,2715,2715,2715,2715,3
|
|
20240704,143300,237128815,2715,2715,2715,2715,0
|
|
20240704,143200,237128815,2715,2715,2715,2715,0
|
|
20240704,143100,237128815,2715,2715,2715,2715,1
|
|
20240704,143000,237126100,2710,2710,2710,2710,0
|
|
20240704,142900,237126100,2710,2710,2710,2710,0
|
|
20240704,142800,237126100,2710,2710,2710,2710,0
|
|
20240704,142700,237126100,2710,2710,2710,2710,0
|
|
20240704,142600,237126100,2710,2710,2710,2710,0
|
|
20240704,142500,237126100,2710,2710,2710,2710,710
|
|
20240704,142400,235202000,2710,2710,2710,2710,0
|
|
20240704,142300,235202000,2710,2710,2710,2710,200
|
|
20240704,142200,234660000,2710,2710,2710,2710,0
|
|
20240704,142100,234660000,2710,2710,2710,2710,410
|
|
20240704,142000,233548900,2710,2710,2710,2710,4
|
|
20240704,141900,233538060,2705,2710,2710,2705,32
|
|
20240704,141800,233451425,2710,2710,2710,2710,5
|
|
20240704,141700,233437875,2710,2710,2710,2705,3942
|
|
20240704,141600,222758265,2710,2710,2710,2710,6
|
|
20240704,141500,222742005,2710,2710,2710,2710,0
|
|
20240704,141400,222742005,2710,2710,2710,2710,0
|
|
20240704,141300,222742005,2710,2710,2710,2710,500
|
|
20240704,141200,221387005,2715,2715,2715,2715,0
|
|
20240704,141100,221387005,2715,2715,2715,2715,0
|
|
20240704,141000,221387005,2715,2715,2715,2715,0
|
|
20240704,140900,221387005,2715,2715,2715,2715,106
|
|
20240704,140800,221099215,2715,2715,2715,2715,69
|
|
20240704,140700,220911880,2715,2715,2715,2715,0
|
|
20240704,140600,220911880,2715,2715,2715,2715,0
|
|
20240704,140500,220911880,2715,2715,2715,2715,0
|
|
20240704,140400,220911880,2715,2715,2715,2715,0
|
|
20240704,140300,220911880,2715,2715,2715,2715,0
|
|
20240704,140200,220911880,2715,2715,2715,2715,0
|
|
20240704,140100,220911880,2715,2715,2715,2715,190
|
|
20240704,140000,220396030,2720,2720,2720,2720,27
|
|
20240704,135900,220322590,2720,2715,2720,2710,2002
|
|
20240704,135800,214896575,2710,2710,2710,2710,0
|
|
20240704,135700,214896575,2710,2710,2710,2710,0
|
|
20240704,135600,214896575,2710,2710,2710,2710,0
|
|
20240704,135500,214896575,2710,2710,2710,2710,0
|
|
20240704,135400,214896575,2710,2710,2710,2710,0
|
|
20240704,135300,214896575,2710,2720,2720,2710,3796
|
|
20240704,135200,204581475,2715,2715,2715,2715,0
|
|
20240704,135100,204581475,2715,2715,2715,2715,0
|
|
20240704,135000,204581475,2715,2715,2715,2715,0
|
|
20240704,134900,204581475,2715,2715,2715,2715,0
|
|
20240704,134800,204581475,2715,2715,2715,2715,0
|
|
20240704,134700,204581475,2715,2715,2715,2715,226
|
|
20240704,134600,203967885,2710,2715,2715,2710,16
|
|
20240704,134500,203924450,2715,2715,2715,2715,0
|
|
20240704,134400,203924450,2715,2715,2715,2715,4
|
|
20240704,134300,203913590,2715,2715,2715,2715,0
|
|
20240704,134200,203913590,2715,2715,2715,2715,0
|
|
20240704,134100,203913590,2715,2715,2715,2715,1000
|
|
20240704,134000,201198590,2715,2715,2715,2715,500
|
|
20240704,133900,199841090,2715,2715,2715,2715,0
|
|
20240704,133800,199841090,2715,2715,2715,2715,0
|
|
20240704,133700,199841090,2715,2715,2715,2715,0
|
|
20240704,133600,199841090,2715,2715,2715,2715,0
|
|
20240704,133500,199841090,2715,2715,2715,2715,0
|
|
20240704,133400,199841090,2715,2715,2715,2715,635
|
|
20240704,133300,198117065,2720,2720,2720,2720,2
|
|
20240704,133200,198111625,2715,2715,2715,2715,0
|
|
20240704,133100,198111625,2715,2715,2715,2715,0
|
|
20240704,133000,198111625,2715,2715,2715,2715,0
|
|
20240704,132900,198111625,2715,2715,2715,2715,0
|
|
20240704,132800,198111625,2715,2715,2715,2715,26
|
|
20240704,132700,198041035,2720,2720,2720,2720,0
|
|
20240704,132600,198041035,2720,2720,2720,2720,0
|
|
20240704,132500,198041035,2720,2720,2720,2720,0
|
|
20240704,132400,198041035,2720,2720,2720,2720,0
|
|
20240704,132300,198041035,2720,2720,2720,2720,0
|
|
20240704,132200,198041035,2720,2720,2720,2720,618
|
|
20240704,132100,196360075,2720,2720,2720,2720,0
|
|
20240704,132000,196360075,2720,2720,2720,2720,2
|
|
20240704,131900,196354635,2720,2725,2725,2720,63
|
|
20240704,131800,196183265,2720,2720,2720,2720,1236
|
|
20240704,131700,192821345,2720,2720,2720,2720,0
|
|
20240704,131600,192821345,2720,2720,2720,2720,0
|
|
20240704,131500,192821345,2720,2720,2720,2720,0
|
|
20240704,131400,192821345,2720,2720,2720,2720,1
|
|
20240704,131300,192818625,2705,2705,2705,2705,0
|
|
20240704,131200,192818625,2705,2710,2710,2705,6000
|
|
20240704,131100,176573625,2710,2715,2715,2710,200
|
|
20240704,131000,176031620,2720,2720,2720,2720,1
|
|
20240704,130900,176028900,2710,2710,2710,2710,0
|
|
20240704,130800,176028900,2710,2710,2710,2710,0
|
|
20240704,130700,176028900,2710,2715,2715,2710,3000
|
|
20240704,130600,167885740,2725,2725,2725,2725,500
|
|
20240704,130500,166523240,2725,2725,2725,2725,0
|
|
20240704,130400,166523240,2725,2725,2725,2725,0
|
|
20240704,130300,166523240,2725,2725,2725,2725,0
|
|
20240704,130200,166523240,2725,2725,2725,2725,0
|
|
20240704,130100,166523240,2725,2725,2725,2725,0
|
|
20240704,130000,166523240,2725,2720,2725,2720,501
|
|
20240704,125900,165160515,2725,2725,2725,2725,0
|
|
20240704,125800,165160515,2725,2725,2725,2725,5
|
|
20240704,125700,165146890,2720,2720,2720,2720,100
|
|
20240704,125600,164874890,2725,2725,2725,2725,0
|
|
20240704,125500,164874890,2725,2725,2725,2725,0
|
|
20240704,125400,164874890,2725,2725,2725,2725,0
|
|
20240704,125300,164874890,2725,2720,2725,2720,15
|
|
20240704,125200,164834085,2720,2720,2720,2720,0
|
|
20240704,125100,164834085,2720,2720,2720,2720,0
|
|
20240704,125000,164834085,2720,2720,2720,2720,0
|
|
20240704,124900,164834085,2720,2720,2720,2720,0
|
|
20240704,124800,164834085,2720,2720,2720,2720,0
|
|
20240704,124700,164834085,2720,2720,2720,2720,88
|
|
20240704,124600,164594725,2715,2715,2715,2715,0
|
|
20240704,124500,164594725,2715,2715,2715,2715,0
|
|
20240704,124400,164594725,2715,2715,2715,2715,0
|
|
20240704,124300,164594725,2715,2715,2715,2715,500
|
|
20240704,124200,163237225,2715,2710,2715,2710,980
|
|
20240704,124100,160578925,2710,2710,2710,2710,231
|
|
20240704,124000,159952915,2710,2710,2710,2710,1
|
|
20240704,123900,159950205,2715,2705,2715,2705,460
|
|
20240704,123800,158703190,2720,2710,2720,2710,4
|
|
20240704,123700,158692330,2710,2720,2720,2710,2870
|
|
20240704,123600,150914620,2710,2715,2715,2710,91
|
|
20240704,123500,150667960,2710,2710,2710,2710,0
|
|
20240704,123400,150667960,2710,2710,2710,2710,200
|
|
20240704,123300,150125960,2715,2715,2715,2715,10
|
|
20240704,123200,150098810,2710,2715,2715,2710,413
|
|
20240704,123100,148978395,2720,2715,2720,2715,1514
|
|
20240704,123000,144867880,2725,2725,2725,2725,0
|
|
20240704,122900,144867880,2725,2725,2725,2725,5
|
|
20240704,122800,144854255,2725,2725,2725,2725,0
|
|
20240704,122700,144854255,2725,2725,2725,2725,0
|
|
20240704,122600,144854255,2725,2725,2725,2725,0
|
|
20240704,122500,144854255,2725,2720,2725,2715,123
|
|
20240704,122400,144520230,2720,2720,2720,2720,0
|
|
20240704,122300,144520230,2720,2720,2720,2720,1000
|
|
20240704,122200,141800230,2720,2720,2720,2720,0
|
|
20240704,122100,141800230,2720,2720,2720,2720,0
|
|
20240704,122000,141800230,2720,2720,2720,2720,2
|
|
20240704,121900,141794790,2720,2720,2720,2720,2
|
|
20240704,121800,141789350,2715,2720,2720,2715,27
|
|
20240704,121700,141716040,2710,2715,2715,2710,980
|
|
20240704,121600,139056560,2715,2715,2715,2715,0
|
|
20240704,121500,139056560,2715,2720,2720,2715,3000
|
|
20240704,121400,130910285,2725,2720,2725,2720,60
|
|
20240704,121300,130747035,2725,2720,2725,2720,12
|
|
20240704,121200,130714385,2715,2715,2715,2715,0
|
|
20240704,121100,130714385,2715,2725,2725,2715,6000
|
|
20240704,121000,114399325,2730,2730,2730,2730,0
|
|
20240704,120900,114399325,2730,2730,2730,2730,20
|
|
20240704,120800,114344725,2730,2730,2730,2730,0
|
|
20240704,120700,114344725,2730,2730,2730,2730,0
|
|
20240704,120600,114344725,2730,2730,2730,2730,100
|
|
20240704,120500,114071725,2735,2735,2735,2735,0
|
|
20240704,120400,114071725,2735,2735,2735,2735,0
|
|
20240704,120300,114071725,2735,2735,2735,2735,0
|
|
20240704,120200,114071725,2735,2735,2735,2735,21
|
|
20240704,120100,114014290,2735,2735,2735,2735,0
|
|
20240704,120000,114014290,2735,2725,2735,2725,1089
|
|
20240704,115900,111044765,2735,2735,2735,2735,0
|
|
20240704,115800,111044765,2735,2735,2735,2735,0
|
|
20240704,115700,111044765,2735,2735,2735,2735,0
|
|
20240704,115600,111044765,2735,2735,2735,2735,0
|
|
20240704,115500,111044765,2735,2735,2735,2735,1
|
|
20240704,115400,111042030,2730,2730,2730,2730,0
|
|
20240704,115300,111042030,2730,2730,2730,2730,500
|
|
20240704,115200,109677030,2725,2725,2725,2725,0
|
|
20240704,115100,109677030,2725,2725,2725,2725,0
|
|
20240704,115000,109677030,2725,2725,2725,2725,15
|
|
20240704,114900,109636155,2725,2725,2725,2725,6
|
|
20240704,114800,109619805,2725,2725,2725,2725,143
|
|
20240704,114700,109230130,2735,2735,2735,2735,0
|
|
20240704,114600,109230130,2735,2735,2735,2735,0
|
|
20240704,114500,109230130,2735,2735,2735,2735,104
|
|
20240704,114400,108945690,2735,2735,2735,2735,100
|
|
20240704,114300,108672190,2735,2735,2735,2735,1
|
|
20240704,114200,108669455,2720,2720,2720,2720,0
|
|
20240704,114100,108669455,2720,2720,2720,2720,65
|
|
20240704,114000,108492655,2720,2725,2745,2720,2842
|
|
20240704,113900,100740390,2730,2730,2730,2730,1
|
|
20240704,113800,100737660,2730,2730,2730,2730,0
|
|
20240704,113700,100737660,2730,2730,2730,2730,0
|
|
20240704,113600,100737660,2730,2730,2730,2730,100
|
|
20240704,113500,100464660,2730,2730,2730,2730,150
|
|
20240704,113400,100055160,2730,2730,2730,2730,51
|
|
20240704,113300,99915930,2730,2730,2730,2730,400
|
|
20240704,113200,98823930,2730,2730,2730,2730,0
|
|
20240704,113100,98823930,2730,2730,2730,2730,0
|
|
20240704,113000,98823930,2730,2730,2730,2730,1
|
|
20240704,112900,98821200,2725,2725,2725,2725,0
|
|
20240704,112800,98821200,2725,2725,2725,2725,50
|
|
20240704,112700,98684950,2725,2725,2725,2725,37
|
|
20240704,112600,98584125,2725,2725,2725,2725,0
|
|
20240704,112500,98584125,2725,2725,2725,2725,11
|
|
20240704,112400,98554150,2730,2725,2730,2725,2113
|
|
20240704,112300,92795660,2730,2730,2730,2730,0
|
|
20240704,112200,92795660,2730,2730,2730,2730,138
|
|
20240704,112100,92418920,2730,2730,2730,2730,0
|
|
20240704,112000,92418920,2730,2730,2730,2730,0
|
|
20240704,111900,92418920,2730,2730,2730,2730,0
|
|
20240704,111800,92418920,2730,2735,2735,2730,341
|
|
20240704,111700,91487920,2735,2735,2735,2735,247
|
|
20240704,111600,90812375,2735,2735,2735,2735,700
|
|
20240704,111500,88897875,2730,2730,2730,2730,0
|
|
20240704,111400,88897875,2730,2730,2730,2730,0
|
|
20240704,111300,88897875,2730,2730,2730,2730,0
|
|
20240704,111200,88897875,2730,2730,2730,2730,0
|
|
20240704,111100,88897875,2730,2730,2730,2730,26
|
|
20240704,111000,88826895,2730,2730,2730,2730,9
|
|
20240704,110900,88802325,2730,2730,2730,2730,1000
|
|
20240704,110800,86072325,2735,2735,2735,2735,0
|
|
20240704,110700,86072325,2735,2735,2735,2735,4
|
|
20240704,110600,86061385,2735,2735,2735,2735,7
|
|
20240704,110500,86042240,2745,2745,2745,2745,0
|
|
20240704,110400,86042240,2745,2745,2745,2745,0
|
|
20240704,110300,86042240,2745,2745,2745,2745,0
|
|
20240704,110200,86042240,2745,2745,2745,2745,0
|
|
20240704,110100,86042240,2745,2745,2745,2745,0
|
|
20240704,110000,86042240,2745,2745,2745,2745,0
|
|
20240704,105900,86042240,2745,2745,2745,2745,0
|
|
20240704,105800,86042240,2745,2745,2745,2745,0
|
|
20240704,105700,86042240,2745,2745,2745,2745,0
|
|
20240704,105600,86042240,2745,2745,2745,2745,0
|
|
20240704,105500,86042240,2745,2740,2745,2725,6637
|
|
20240704,105400,67906940,2745,2745,2745,2745,8
|
|
20240704,105300,67884980,2745,2745,2745,2745,0
|
|
20240704,105200,67884980,2745,2745,2745,2745,301
|
|
20240704,105100,67058735,2745,2745,2745,2745,0
|
|
20240704,105000,67058735,2745,2745,2745,2745,10
|
|
20240704,104900,67031285,2740,2740,2740,2740,0
|
|
20240704,104800,67031285,2740,2740,2740,2740,0
|
|
20240704,104700,67031285,2740,2740,2740,2740,0
|
|
20240704,104600,67031285,2740,2740,2740,2740,0
|
|
20240704,104500,67031285,2740,2740,2740,2740,0
|
|
20240704,104400,67031285,2740,2740,2740,2740,0
|
|
20240704,104300,67031285,2740,2740,2740,2740,0
|
|
20240704,104200,67031285,2740,2740,2740,2740,400
|
|
20240704,104100,65935285,2740,2740,2740,2740,0
|
|
20240704,104000,65935285,2740,2740,2740,2740,0
|
|
20240704,103900,65935285,2740,2740,2740,2740,0
|
|
20240704,103800,65935285,2740,2740,2740,2740,0
|
|
20240704,103700,65935285,2740,2745,2745,2740,3867
|
|
20240704,103600,55328870,2750,2750,2750,2750,383
|
|
20240704,103500,54275620,2745,2745,2745,2745,471
|
|
20240704,103400,52982725,2750,2750,2750,2750,0
|
|
20240704,103300,52982725,2750,2750,2750,2750,0
|
|
20240704,103200,52982725,2750,2750,2750,2750,1026
|
|
20240704,103100,50161225,2750,2750,2750,2750,0
|
|
20240704,103000,50161225,2750,2750,2750,2750,320
|
|
20240704,102900,49281225,2755,2755,2755,2755,213
|
|
20240704,102800,48694410,2750,2750,2750,2750,0
|
|
20240704,102700,48694410,2750,2750,2750,2750,1000
|
|
20240704,102600,45944410,2750,2750,2750,2750,245
|
|
20240704,102500,45270660,2745,2755,2755,2745,301
|
|
20240704,102400,44443405,2755,2755,2755,2755,0
|
|
20240704,102300,44443405,2755,2755,2755,2755,0
|
|
20240704,102200,44443405,2755,2755,2755,2755,0
|
|
20240704,102100,44443405,2755,2745,2755,2745,3
|
|
20240704,102000,44435160,2755,2755,2755,2755,0
|
|
20240704,101900,44435160,2755,2755,2755,2755,0
|
|
20240704,101800,44435160,2755,2755,2755,2755,0
|
|
20240704,101700,44435160,2755,2755,2755,2755,0
|
|
20240704,101600,44435160,2755,2755,2755,2755,80
|
|
20240704,101500,44214760,2755,2755,2755,2755,0
|
|
20240704,101400,44214760,2755,2755,2755,2755,1
|
|
20240704,101300,44212005,2740,2740,2740,2740,0
|
|
20240704,101200,44212005,2740,2740,2740,2740,0
|
|
20240704,101100,44212005,2740,2740,2740,2740,207
|
|
20240704,101000,43644825,2740,2755,2755,2740,352
|
|
20240704,100900,42680195,2755,2755,2755,2755,0
|
|
20240704,100800,42680195,2755,2755,2755,2755,10
|
|
20240704,100700,42652645,2755,2755,2755,2755,10
|
|
20240704,100600,42625095,2755,2755,2755,2755,0
|
|
20240704,100500,42625095,2755,2755,2755,2755,0
|
|
20240704,100400,42625095,2755,2745,2755,2745,332
|
|
20240704,100300,41713745,2755,2755,2755,2755,5
|
|
20240704,100200,41699970,2755,2755,2755,2755,15
|
|
20240704,100100,41658645,2755,2755,2755,2755,1
|
|
20240704,100000,41655890,2755,2755,2755,2755,0
|
|
20240704,095900,41655890,2755,2755,2755,2755,17
|
|
20240704,095800,41609055,2755,2745,2755,2745,1302
|
|
20240704,095700,38035045,2750,2760,2760,2750,510
|
|
20240704,095600,36632445,2760,2760,2760,2760,0
|
|
20240704,095500,36632445,2760,2760,2760,2760,1
|
|
20240704,095400,36629685,2760,2760,2760,2760,1
|
|
20240704,095300,36626925,2750,2750,2750,2750,61
|
|
20240704,095200,36459175,2755,2755,2755,2755,2
|
|
20240704,095100,36453665,2765,2760,2765,2760,67
|
|
20240704,095000,36268740,2765,2765,2765,2765,0
|
|
20240704,094900,36268740,2765,2765,2765,2765,50
|
|
20240704,094800,36130490,2765,2765,2765,2765,50
|
|
20240704,094700,35992240,2765,2765,2765,2765,0
|
|
20240704,094600,35992240,2765,2765,2765,2765,0
|
|
20240704,094500,35992240,2765,2765,2765,2765,5
|
|
20240704,094400,35978415,2765,2760,2765,2760,546
|
|
20240704,094300,34471450,2760,2760,2760,2760,0
|
|
20240704,094200,34471450,2760,2760,2760,2760,5
|
|
20240704,094100,34457650,2760,2760,2760,2760,0
|
|
20240704,094000,34457650,2760,2755,2760,2750,805
|
|
20240704,093900,32241860,2755,2755,2755,2755,0
|
|
20240704,093800,32241860,2755,2755,2755,2755,1
|
|
20240704,093700,32239105,2740,2745,2745,2740,3
|
|
20240704,093600,32230875,2750,2750,2750,2750,1
|
|
20240704,093500,32228125,2735,2735,2735,2735,0
|
|
20240704,093400,32228125,2735,2735,2735,2735,50
|
|
20240704,093300,32091375,2735,2735,2735,2735,501
|
|
20240704,093200,30721140,2735,2740,2740,2735,1724
|
|
20240704,093100,25997395,2740,2740,2740,2740,1000
|
|
20240704,093000,23257395,2740,2745,2745,2740,190
|
|
20240704,092900,22735850,2745,2745,2745,2745,0
|
|
20240704,092800,22735850,2745,2760,2760,2745,16
|
|
20240704,092700,22691705,2760,2760,2760,2760,1
|
|
20240704,092600,22688945,2740,2740,2740,2740,0
|
|
20240704,092500,22688945,2740,2740,2740,2740,0
|
|
20240704,092400,22688945,2740,2740,2740,2740,200
|
|
20240704,092300,22140945,2740,2740,2740,2740,30
|
|
20240704,092200,22058745,2740,2740,2740,2740,1
|
|
20240704,092100,22056005,2745,2760,2760,2745,1841
|
|
20240704,092000,17000750,2750,2755,2755,2750,317
|
|
20240704,091900,16127420,2760,2760,2760,2760,521
|
|
20240704,091800,14689460,2770,2770,2770,2770,0
|
|
20240704,091700,14689460,2770,2770,2770,2770,1
|
|
20240704,091600,14686690,2760,2765,2765,2760,1649
|
|
20240704,091500,10127550,2765,2780,2780,2765,131
|
|
20240704,091400,9764510,2780,2780,2780,2780,0
|
|
20240704,091300,9764510,2780,2780,2780,2780,0
|
|
20240704,091200,9764510,2780,2770,2780,2765,804
|
|
20240704,091100,7538740,2775,2775,2775,2775,2
|
|
20240704,091000,7533190,2770,2770,2770,2770,301
|
|
20240704,090900,6699420,2775,2775,2775,2775,717
|
|
20240704,090800,4709745,2775,2775,2775,2775,201
|
|
20240704,090700,4151970,2775,2775,2775,2775,0
|
|
20240704,090600,4151970,2775,2775,2775,2775,500
|
|
20240704,090500,2764470,2770,2770,2770,2770,0
|
|
20240704,090400,2764470,2770,2770,2770,2770,300
|
|
20240704,090300,1933470,2770,2770,2775,2770,186
|
|
20240704,090200,1418245,2775,2775,2775,2775,1
|
|
20240704,090100,1415470,2770,2770,2770,2770,0
|
|
20240704,090000,1415470,2770,2770,2770,2770,511
|