605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190200,331385960,2060,2060,2060,2060,3518
|
|
20240703,190100,331385960,2060,2060,2060,2060,0
|
|
20240703,190000,331385960,2060,2060,2060,2060,0
|
|
20240703,185900,331385960,2060,2060,2060,2060,0
|
|
20240703,185800,331385960,2060,2060,2060,2060,0
|
|
20240703,185700,331385960,2060,2060,2060,2060,0
|
|
20240703,185600,331385960,2060,2060,2060,2060,0
|
|
20240703,185500,331385960,2060,2060,2060,2060,0
|
|
20240703,185400,331385960,2060,2060,2060,2060,0
|
|
20240703,185300,331385960,2060,2060,2060,2060,0
|
|
20240703,185200,331385960,2060,2060,2060,2060,0
|
|
20240703,185100,331385960,2060,2060,2060,2060,0
|
|
20240703,185000,331385960,2060,2060,2060,2060,0
|
|
20240703,184900,331385960,2060,2060,2060,2060,0
|
|
20240703,184800,331385960,2060,2060,2060,2060,0
|
|
20240703,184700,331385960,2060,2060,2060,2060,0
|
|
20240703,184600,331385960,2060,2060,2060,2060,0
|
|
20240703,184500,331385960,2060,2060,2060,2060,0
|
|
20240703,184400,331385960,2060,2060,2060,2060,0
|
|
20240703,184300,331385960,2060,2060,2060,2060,0
|
|
20240703,184200,331385960,2060,2060,2060,2060,0
|
|
20240703,184100,331385960,2060,2060,2060,2060,0
|
|
20240703,184000,331385960,2060,2060,2060,2060,0
|
|
20240703,183900,331385960,2060,2060,2060,2060,0
|
|
20240703,183800,331385960,2060,2060,2060,2060,0
|
|
20240703,183700,331385960,2060,2060,2060,2060,0
|
|
20240703,183600,331385960,2060,2060,2060,2060,0
|
|
20240703,183500,331385960,2060,2060,2060,2060,0
|
|
20240703,183400,331385960,2060,2060,2060,2060,0
|
|
20240703,183300,331385960,2060,2060,2060,2060,0
|
|
20240703,183200,331385960,2060,2060,2060,2060,3518
|
|
20240703,183100,331385960,2060,2060,2060,2060,0
|
|
20240703,183000,331385960,2060,2060,2060,2060,0
|
|
20240703,182900,331385960,2060,2060,2060,2060,0
|
|
20240703,182800,331385960,2060,2060,2060,2060,0
|
|
20240703,182700,331385960,2060,2060,2060,2060,0
|
|
20240703,182600,331385960,2060,2060,2060,2060,0
|
|
20240703,182500,331385960,2060,2060,2060,2060,0
|
|
20240703,182400,331385960,2060,2060,2060,2060,0
|
|
20240703,182300,331385960,2060,2060,2060,2060,0
|
|
20240703,182200,331385960,2060,2060,2060,2060,0
|
|
20240703,182100,331385960,2060,2060,2060,2060,0
|
|
20240703,182000,331385960,2060,2060,2060,2060,0
|
|
20240703,181900,331385960,2060,2060,2060,2060,0
|
|
20240703,181800,331385960,2060,2060,2060,2060,0
|
|
20240703,181700,331385960,2060,2060,2060,2060,0
|
|
20240703,181600,331385960,2060,2060,2060,2060,0
|
|
20240703,181500,331385960,2060,2060,2060,2060,0
|
|
20240703,181400,331385960,2060,2060,2060,2060,0
|
|
20240703,181300,331385960,2060,2060,2060,2060,0
|
|
20240703,181200,331385960,2060,2060,2060,2060,0
|
|
20240703,181100,331385960,2060,2060,2060,2060,0
|
|
20240703,181000,331385960,2060,2060,2060,2060,0
|
|
20240703,180900,331385960,2060,2060,2060,2060,0
|
|
20240703,180800,331385960,2060,2060,2060,2060,0
|
|
20240703,180700,331385960,2060,2060,2060,2060,0
|
|
20240703,180600,331385960,2060,2060,2060,2060,0
|
|
20240703,180500,331385960,2060,2060,2060,2060,0
|
|
20240703,180400,331385960,2060,2060,2060,2060,0
|
|
20240703,180300,331385960,2060,2060,2060,2060,0
|
|
20240703,180200,331385960,2060,2060,2060,2060,3518
|
|
20240703,180100,331385960,2060,2060,2060,2060,0
|
|
20240703,180000,331385960,2060,2060,2060,2060,0
|
|
20240703,175900,331385960,2060,2060,2060,2060,0
|
|
20240703,175800,331385960,2060,2060,2060,2060,0
|
|
20240703,175700,331385960,2060,2060,2060,2060,0
|
|
20240703,175600,331385960,2060,2060,2060,2060,0
|
|
20240703,175500,331385960,2060,2060,2060,2060,0
|
|
20240703,175400,331385960,2060,2060,2060,2060,0
|
|
20240703,175300,331385960,2060,2060,2060,2060,0
|
|
20240703,175200,331385960,2060,2060,2060,2060,0
|
|
20240703,175100,331385960,2060,2060,2060,2060,0
|
|
20240703,175000,331385960,2060,2060,2060,2060,0
|
|
20240703,174900,331385960,2060,2060,2060,2060,0
|
|
20240703,174800,331385960,2060,2060,2060,2060,0
|
|
20240703,174700,331385960,2060,2060,2060,2060,0
|
|
20240703,174600,331385960,2060,2060,2060,2060,0
|
|
20240703,174500,331385960,2060,2060,2060,2060,0
|
|
20240703,174400,331385960,2060,2060,2060,2060,0
|
|
20240703,174300,331385960,2060,2060,2060,2060,0
|
|
20240703,174200,331385960,2060,2060,2060,2060,0
|
|
20240703,174100,331385960,2060,2060,2060,2060,0
|
|
20240703,174000,331385960,2060,2060,2060,2060,0
|
|
20240703,173900,331385960,2060,2060,2060,2060,0
|
|
20240703,173800,331385960,2060,2060,2060,2060,0
|
|
20240703,173700,331385960,2060,2060,2060,2060,0
|
|
20240703,173600,331385960,2060,2060,2060,2060,0
|
|
20240703,173500,331385960,2060,2060,2060,2060,0
|
|
20240703,173400,331385960,2060,2060,2060,2060,0
|
|
20240703,173300,331385960,2060,2060,2060,2060,0
|
|
20240703,173200,331385960,2060,2060,2060,2060,3518
|
|
20240703,173100,331385960,2060,2060,2060,2060,0
|
|
20240703,173000,331385960,2060,2060,2060,2060,0
|
|
20240703,172900,331385960,2060,2060,2060,2060,0
|
|
20240703,172800,331385960,2060,2060,2060,2060,0
|
|
20240703,172700,331385960,2060,2060,2060,2060,0
|
|
20240703,172600,331385960,2060,2060,2060,2060,0
|
|
20240703,172500,331385960,2060,2060,2060,2060,0
|
|
20240703,172400,331385960,2060,2060,2060,2060,0
|
|
20240703,172300,331385960,2060,2060,2060,2060,0
|
|
20240703,172200,331385960,2060,2060,2060,2060,0
|
|
20240703,172100,331385960,2060,2060,2060,2060,0
|
|
20240703,172000,331385960,2060,2060,2060,2060,0
|
|
20240703,171900,331385960,2060,2060,2060,2060,0
|
|
20240703,171800,331385960,2060,2060,2060,2060,0
|
|
20240703,171700,331385960,2060,2060,2060,2060,0
|
|
20240703,171600,331385960,2060,2060,2060,2060,0
|
|
20240703,171500,331385960,2060,2060,2060,2060,0
|
|
20240703,171400,331385960,2060,2060,2060,2060,0
|
|
20240703,171300,331385960,2060,2060,2060,2060,0
|
|
20240703,171200,331385960,2060,2060,2060,2060,0
|
|
20240703,171100,331385960,2060,2060,2060,2060,0
|
|
20240703,171000,331385960,2060,2060,2060,2060,0
|
|
20240703,170900,331385960,2060,2060,2060,2060,0
|
|
20240703,170800,331385960,2060,2060,2060,2060,0
|
|
20240703,170700,331385960,2060,2060,2060,2060,0
|
|
20240703,170600,331385960,2060,2060,2060,2060,0
|
|
20240703,170500,331385960,2060,2060,2060,2060,0
|
|
20240703,170400,331385960,2060,2060,2060,2060,0
|
|
20240703,170300,331385960,2060,2060,2060,2060,0
|
|
20240703,170200,331385960,2060,2060,2060,2060,3518
|
|
20240703,170100,331385960,2060,2060,2060,2060,0
|
|
20240703,170000,331385960,2060,2060,2060,2060,0
|
|
20240703,165900,331385960,2060,2060,2060,2060,0
|
|
20240703,165800,331385960,2060,2060,2060,2060,0
|
|
20240703,165700,331385960,2060,2060,2060,2060,0
|
|
20240703,165600,331385960,2060,2060,2060,2060,0
|
|
20240703,165500,331385960,2060,2060,2060,2060,0
|
|
20240703,165400,331385960,2060,2060,2060,2060,0
|
|
20240703,165300,331385960,2060,2060,2060,2060,0
|
|
20240703,165200,331385960,2060,2060,2060,2060,0
|
|
20240703,165100,331385960,2060,2060,2060,2060,0
|
|
20240703,165000,331385960,2060,2060,2060,2060,0
|
|
20240703,164900,331385960,2060,2060,2060,2060,0
|
|
20240703,164800,331385960,2060,2060,2060,2060,0
|
|
20240703,164700,331385960,2060,2060,2060,2060,0
|
|
20240703,164600,331385960,2060,2060,2060,2060,0
|
|
20240703,164500,331385960,2060,2060,2060,2060,0
|
|
20240703,164400,331385960,2060,2060,2060,2060,0
|
|
20240703,164300,331385960,2060,2060,2060,2060,0
|
|
20240703,164200,331385960,2060,2060,2060,2060,0
|
|
20240703,164100,331385960,2060,2060,2060,2060,0
|
|
20240703,164000,331385960,2060,2060,2060,2060,0
|
|
20240703,163900,331385960,2060,2060,2060,2060,0
|
|
20240703,163800,331385960,2060,2060,2060,2060,0
|
|
20240703,163700,331385960,2060,2060,2060,2060,0
|
|
20240703,163600,331385960,2060,2060,2060,2060,0
|
|
20240703,163500,331385960,2060,2060,2060,2060,0
|
|
20240703,163400,331385960,2060,2060,2060,2060,0
|
|
20240703,163300,331385960,2060,2060,2060,2060,0
|
|
20240703,163200,331385960,2060,2060,2060,2060,3518
|
|
20240703,163100,331385960,2060,2060,2060,2060,0
|
|
20240703,163000,331385960,2060,2060,2060,2060,0
|
|
20240703,162900,331385960,2060,2060,2060,2060,0
|
|
20240703,162800,331385960,2060,2060,2060,2060,0
|
|
20240703,162700,331385960,2060,2060,2060,2060,0
|
|
20240703,162600,331385960,2060,2060,2060,2060,0
|
|
20240703,162500,331385960,2060,2060,2060,2060,0
|
|
20240703,162400,331385960,2060,2060,2060,2060,0
|
|
20240703,162300,331385960,2060,2060,2060,2060,0
|
|
20240703,162200,331385960,2060,2060,2060,2060,0
|
|
20240703,162100,331385960,2060,2060,2060,2060,0
|
|
20240703,162000,331385960,2060,2060,2060,2060,0
|
|
20240703,161900,331385960,2060,2060,2060,2060,0
|
|
20240703,161800,331385960,2060,2060,2060,2060,0
|
|
20240703,161700,331385960,2060,2060,2060,2060,0
|
|
20240703,161600,331385960,2060,2060,2060,2060,0
|
|
20240703,161500,331385960,2060,2060,2060,2060,0
|
|
20240703,161400,331385960,2060,2060,2060,2060,0
|
|
20240703,161300,331385960,2060,2060,2060,2060,0
|
|
20240703,161200,331385960,2060,2060,2060,2060,0
|
|
20240703,161100,331385960,2060,2060,2060,2060,0
|
|
20240703,161000,331385960,2060,2060,2060,2060,0
|
|
20240703,160900,331385960,2060,2060,2060,2060,0
|
|
20240703,160800,331385960,2060,2060,2060,2060,0
|
|
20240703,160700,331385960,2060,2060,2060,2060,0
|
|
20240703,160600,331385960,2060,2060,2060,2060,0
|
|
20240703,160500,331385960,2060,2060,2060,2060,0
|
|
20240703,160400,331385960,2060,2060,2060,2060,0
|
|
20240703,160300,331385960,2060,2060,2060,2060,0
|
|
20240703,160200,331385960,2060,2060,2060,2060,3518
|
|
20240703,160100,331385960,2060,2060,2060,2060,0
|
|
20240703,160000,331385960,2060,2060,2060,2060,0
|
|
20240703,155900,331385960,2060,2060,2060,2060,0
|
|
20240703,155800,331385960,2060,2060,2060,2060,0
|
|
20240703,155700,331385960,2060,2060,2060,2060,0
|
|
20240703,155600,331385960,2060,2060,2060,2060,0
|
|
20240703,155500,331385960,2060,2060,2060,2060,0
|
|
20240703,155400,331385960,2060,2060,2060,2060,0
|
|
20240703,155300,331385960,2060,2060,2060,2060,0
|
|
20240703,155200,331385960,2060,2060,2060,2060,0
|
|
20240703,155100,331385960,2060,2060,2060,2060,0
|
|
20240703,155000,331385960,2060,2060,2060,2060,0
|
|
20240703,154900,331385960,2060,2060,2060,2060,0
|
|
20240703,154800,331385960,2060,2060,2060,2060,0
|
|
20240703,154700,331385960,2060,2060,2060,2060,0
|
|
20240703,154600,331385960,2060,2060,2060,2060,0
|
|
20240703,154500,331385960,2060,2060,2060,2060,0
|
|
20240703,154400,331385960,2060,2060,2060,2060,0
|
|
20240703,154300,331385960,2060,2060,2060,2060,0
|
|
20240703,154200,331385960,2060,2060,2060,2060,0
|
|
20240703,154100,331385960,2060,2060,2060,2060,0
|
|
20240703,154000,331385960,2060,2060,2060,2060,0
|
|
20240703,153900,331385960,2060,2060,2060,2060,0
|
|
20240703,153800,331385960,2060,2060,2060,2060,0
|
|
20240703,153700,331385960,2060,2060,2060,2060,0
|
|
20240703,153600,331385960,2060,2060,2060,2060,0
|
|
20240703,153500,331385960,2060,2060,2060,2060,0
|
|
20240703,153400,331385960,2060,2060,2060,2060,0
|
|
20240703,153300,331385960,2060,2060,2060,2060,0
|
|
20240703,153200,331385960,2060,2060,2060,2060,3518
|
|
20240703,153100,331385960,2060,2060,2060,2060,0
|
|
20240703,153000,331385960,2060,2060,2060,2060,3518
|
|
20240703,152900,324138880,2060,2060,2060,2060,0
|
|
20240703,152800,324138880,2060,2060,2060,2060,0
|
|
20240703,152700,324138880,2060,2060,2060,2060,0
|
|
20240703,152600,324138880,2060,2060,2060,2060,0
|
|
20240703,152500,324138880,2060,2060,2060,2060,0
|
|
20240703,152400,324138880,2060,2060,2060,2060,0
|
|
20240703,152300,324138880,2060,2060,2060,2060,0
|
|
20240703,152200,324138880,2060,2060,2060,2060,0
|
|
20240703,152100,324138880,2060,2060,2060,2060,0
|
|
20240703,152000,324138880,2060,2060,2060,2060,0
|
|
20240703,151900,324138880,2060,2060,2060,2060,0
|
|
20240703,151800,324138880,2060,2065,2065,2060,6
|
|
20240703,151700,324126495,2065,2065,2065,2050,234
|
|
20240703,151600,323646460,2055,2055,2065,2055,149
|
|
20240703,151500,323340250,2065,2065,2065,2065,0
|
|
20240703,151400,323340250,2065,2055,2065,2055,1714
|
|
20240703,151300,319817960,2065,2065,2065,2065,0
|
|
20240703,151200,319817960,2065,2065,2065,2065,0
|
|
20240703,151100,319817960,2065,2055,2065,2055,113
|
|
20240703,151000,319585715,2065,2065,2065,2065,0
|
|
20240703,150900,319585715,2065,2065,2065,2065,0
|
|
20240703,150800,319585715,2065,2065,2065,2065,0
|
|
20240703,150700,319585715,2065,2065,2065,2065,0
|
|
20240703,150600,319585715,2065,2065,2065,2065,0
|
|
20240703,150500,319585715,2065,2065,2065,2065,10
|
|
20240703,150400,319565065,2065,2065,2065,2065,0
|
|
20240703,150300,319565065,2065,2065,2065,2065,0
|
|
20240703,150200,319565065,2065,2065,2065,2065,2
|
|
20240703,150100,319560935,2060,2060,2060,2060,1300
|
|
20240703,150000,316882935,2060,2060,2060,2060,0
|
|
20240703,145900,316882935,2060,2060,2060,2060,0
|
|
20240703,145800,316882935,2060,2060,2060,2060,0
|
|
20240703,145700,316882935,2060,2060,2060,2060,0
|
|
20240703,145600,316882935,2060,2055,2060,2055,105
|
|
20240703,145500,316667135,2060,2060,2060,2060,1
|
|
20240703,145400,316665075,2060,2060,2060,2060,3
|
|
20240703,145300,316658895,2050,2055,2055,2050,1176
|
|
20240703,145200,314243095,2055,2055,2055,2055,2
|
|
20240703,145100,314238985,2050,2050,2050,2050,359
|
|
20240703,145000,313503035,2050,2050,2050,2050,0
|
|
20240703,144900,313503035,2050,2050,2050,2050,0
|
|
20240703,144800,313503035,2050,2050,2050,2050,0
|
|
20240703,144700,313503035,2050,2050,2050,2050,15
|
|
20240703,144600,313472285,2060,2060,2060,2060,0
|
|
20240703,144500,313472285,2060,2060,2060,2060,0
|
|
20240703,144400,313472285,2060,2060,2060,2060,0
|
|
20240703,144300,313472285,2060,2060,2060,2060,0
|
|
20240703,144200,313472285,2060,2055,2060,2055,502
|
|
20240703,144100,312440665,2055,2055,2055,2055,2
|
|
20240703,144000,312436555,2055,2055,2055,2055,628
|
|
20240703,143900,311146015,2060,2060,2060,2060,0
|
|
20240703,143800,311146015,2060,2060,2060,2060,0
|
|
20240703,143700,311146015,2060,2060,2060,2060,0
|
|
20240703,143600,311146015,2060,2060,2060,2060,20
|
|
20240703,143500,311104815,2055,2055,2055,2055,25
|
|
20240703,143400,311053440,2055,2055,2055,2055,0
|
|
20240703,143300,311053440,2055,2055,2055,2055,10
|
|
20240703,143200,311032890,2055,2055,2055,2055,225
|
|
20240703,143100,310570515,2055,2055,2055,2055,0
|
|
20240703,143000,310570515,2055,2055,2055,2055,0
|
|
20240703,142900,310570515,2055,2055,2055,2055,100
|
|
20240703,142800,310365015,2050,2050,2050,2050,405
|
|
20240703,142700,309534765,2050,2050,2050,2050,0
|
|
20240703,142600,309534765,2050,2050,2050,2050,1
|
|
20240703,142500,309532715,2055,2055,2055,2055,0
|
|
20240703,142400,309532715,2055,2055,2055,2055,0
|
|
20240703,142300,309532715,2055,2055,2055,2055,50
|
|
20240703,142200,309429965,2055,2055,2055,2055,4
|
|
20240703,142100,309421745,2055,2055,2055,2055,0
|
|
20240703,142000,309421745,2055,2055,2055,2055,0
|
|
20240703,141900,309421745,2055,2055,2055,2055,0
|
|
20240703,141800,309421745,2055,2055,2055,2055,0
|
|
20240703,141700,309421745,2055,2055,2055,2055,653
|
|
20240703,141600,308079830,2055,2055,2055,2055,1001
|
|
20240703,141500,306022775,2060,2060,2060,2060,0
|
|
20240703,141400,306022775,2060,2060,2060,2060,2
|
|
20240703,141300,306018655,2060,2060,2060,2060,10
|
|
20240703,141200,305998055,2055,2055,2055,2055,0
|
|
20240703,141100,305998055,2055,2055,2055,2055,2
|
|
20240703,141000,305993945,2050,2050,2050,2050,0
|
|
20240703,140900,305993945,2050,2050,2050,2050,0
|
|
20240703,140800,305993945,2050,2050,2050,2050,0
|
|
20240703,140700,305993945,2050,2050,2050,2050,295
|
|
20240703,140600,305389195,2060,2060,2060,2060,0
|
|
20240703,140500,305389195,2060,2050,2060,2050,80
|
|
20240703,140400,305225175,2050,2050,2050,2050,622
|
|
20240703,140300,303950075,2050,2050,2050,2050,1378
|
|
20240703,140200,301125175,2050,2050,2050,2050,15
|
|
20240703,140100,301094425,2045,2045,2045,2045,0
|
|
20240703,140000,301094425,2045,2045,2045,2045,0
|
|
20240703,135900,301094425,2045,2045,2045,2045,10
|
|
20240703,135800,301073975,2045,2045,2045,2045,267
|
|
20240703,135700,300527960,2050,2050,2050,2050,114
|
|
20240703,135600,300294260,2045,2045,2045,2045,0
|
|
20240703,135500,300294260,2045,2045,2045,2045,0
|
|
20240703,135400,300294260,2045,2045,2045,2045,25
|
|
20240703,135300,300243135,2045,2045,2045,2045,22
|
|
20240703,135200,300198145,2050,2050,2050,2050,5250
|
|
20240703,135100,289435645,2050,2055,2055,2050,11322
|
|
20240703,135000,266212625,2055,2055,2055,2055,0
|
|
20240703,134900,266212625,2055,2055,2055,2055,0
|
|
20240703,134800,266212625,2055,2055,2055,2055,0
|
|
20240703,134700,266212625,2055,2055,2055,2055,294
|
|
20240703,134600,265608455,2065,2065,2065,2065,0
|
|
20240703,134500,265608455,2065,2065,2065,2065,0
|
|
20240703,134400,265608455,2065,2065,2065,2065,0
|
|
20240703,134300,265608455,2065,2065,2065,2065,0
|
|
20240703,134200,265608455,2065,2065,2065,2065,3
|
|
20240703,134100,265602260,2065,2065,2065,2065,0
|
|
20240703,134000,265602260,2065,2065,2065,2065,0
|
|
20240703,133900,265602260,2065,2065,2065,2065,0
|
|
20240703,133800,265602260,2065,2055,2065,2055,507
|
|
20240703,133700,264560365,2055,2055,2055,2055,0
|
|
20240703,133600,264560365,2055,2055,2055,2055,1520
|
|
20240703,133500,261436765,2065,2065,2065,2065,0
|
|
20240703,133400,261436765,2065,2065,2065,2065,4
|
|
20240703,133300,261428505,2055,2055,2055,2055,393
|
|
20240703,133200,260620890,2065,2055,2065,2055,6
|
|
20240703,133100,260608530,2055,2055,2055,2055,0
|
|
20240703,133000,260608530,2055,2055,2055,2055,93
|
|
20240703,132900,260417415,2060,2060,2060,2060,0
|
|
20240703,132800,260417415,2060,2060,2060,2060,87
|
|
20240703,132700,260238195,2065,2060,2065,2060,25
|
|
20240703,132600,260186670,2065,2065,2065,2065,1
|
|
20240703,132500,260184605,2065,2065,2065,2065,0
|
|
20240703,132400,260184605,2065,2065,2065,2065,90
|
|
20240703,132300,259998755,2065,2065,2065,2065,0
|
|
20240703,132200,259998755,2065,2065,2065,2065,0
|
|
20240703,132100,259998755,2065,2065,2065,2065,0
|
|
20240703,132000,259998755,2065,2065,2065,2065,2
|
|
20240703,131900,259994625,2055,2055,2055,2055,850
|
|
20240703,131800,258247875,2065,2065,2065,2065,2
|
|
20240703,131700,258243745,2060,2060,2060,2060,0
|
|
20240703,131600,258243745,2060,2060,2060,2060,0
|
|
20240703,131500,258243745,2060,2060,2060,2060,0
|
|
20240703,131400,258243745,2060,2060,2060,2055,4959
|
|
20240703,131300,248043695,2065,2065,2065,2065,0
|
|
20240703,131200,248043695,2065,2065,2065,2065,0
|
|
20240703,131100,248043695,2065,2065,2065,2065,0
|
|
20240703,131000,248043695,2065,2065,2065,2065,0
|
|
20240703,130900,248043695,2065,2065,2065,2065,0
|
|
20240703,130800,248043695,2065,2065,2065,2065,102
|
|
20240703,130700,247833065,2065,2065,2065,2065,3
|
|
20240703,130600,247826870,2060,2060,2060,2060,0
|
|
20240703,130500,247826870,2060,2060,2060,2060,0
|
|
20240703,130400,247826870,2060,2060,2060,2060,0
|
|
20240703,130300,247826870,2060,2060,2060,2060,50
|
|
20240703,130200,247723870,2060,2060,2060,2060,500
|
|
20240703,130100,246693870,2060,2060,2060,2060,10
|
|
20240703,130000,246673270,2060,2060,2060,2060,0
|
|
20240703,125900,246673270,2060,2060,2060,2060,0
|
|
20240703,125800,246673270,2060,2060,2060,2060,20
|
|
20240703,125700,246632070,2060,2060,2060,2060,10
|
|
20240703,125600,246611470,2065,2065,2065,2065,0
|
|
20240703,125500,246611470,2065,2065,2065,2065,0
|
|
20240703,125400,246611470,2065,2065,2065,2065,0
|
|
20240703,125300,246611470,2065,2065,2065,2065,2
|
|
20240703,125200,246607340,2055,2055,2055,2055,0
|
|
20240703,125100,246607340,2055,2055,2055,2055,0
|
|
20240703,125000,246607340,2055,2055,2055,2055,0
|
|
20240703,124900,246607340,2055,2060,2060,2055,25
|
|
20240703,124800,246555865,2065,2065,2065,2065,0
|
|
20240703,124700,246555865,2065,2065,2065,2065,7
|
|
20240703,124600,246541410,2055,2055,2055,2055,0
|
|
20240703,124500,246541410,2055,2055,2055,2055,0
|
|
20240703,124400,246541410,2055,2055,2055,2055,0
|
|
20240703,124300,246541410,2055,2055,2055,2055,0
|
|
20240703,124200,246541410,2055,2055,2055,2055,99
|
|
20240703,124100,246337965,2055,2055,2055,2055,449
|
|
20240703,124000,245415270,2065,2065,2065,2065,0
|
|
20240703,123900,245415270,2065,2065,2065,2065,0
|
|
20240703,123800,245415270,2065,2065,2065,2065,0
|
|
20240703,123700,245415270,2065,2065,2065,2065,0
|
|
20240703,123600,245415270,2065,2065,2065,2065,0
|
|
20240703,123500,245415270,2065,2065,2065,2065,0
|
|
20240703,123400,245415270,2065,2065,2065,2065,0
|
|
20240703,123300,245415270,2065,2065,2065,2065,0
|
|
20240703,123200,245415270,2065,2065,2065,2065,5
|
|
20240703,123100,245404945,2060,2060,2060,2060,50
|
|
20240703,123000,245301945,2060,2060,2060,2060,0
|
|
20240703,122900,245301945,2060,2060,2060,2060,0
|
|
20240703,122800,245301945,2060,2060,2060,2060,0
|
|
20240703,122700,245301945,2060,2060,2060,2060,100
|
|
20240703,122600,245095945,2060,2060,2060,2060,679
|
|
20240703,122500,243697205,2055,2055,2055,2055,1192
|
|
20240703,122400,241247645,2055,2055,2055,2055,0
|
|
20240703,122300,241247645,2055,2055,2055,2055,0
|
|
20240703,122200,241247645,2055,2055,2055,2055,0
|
|
20240703,122100,241247645,2055,2055,2055,2055,20
|
|
20240703,122000,241206545,2055,2055,2055,2055,0
|
|
20240703,121900,241206545,2055,2055,2055,2055,2
|
|
20240703,121800,241202435,2050,2050,2050,2050,350
|
|
20240703,121700,240484935,2050,2050,2050,2050,0
|
|
20240703,121600,240484935,2050,2050,2050,2050,0
|
|
20240703,121500,240484935,2050,2050,2050,2050,0
|
|
20240703,121400,240484935,2050,2050,2050,2050,0
|
|
20240703,121300,240484935,2050,2050,2050,2050,0
|
|
20240703,121200,240484935,2050,2050,2050,2050,342
|
|
20240703,121100,239783835,2050,2050,2050,2050,0
|
|
20240703,121000,239783835,2050,2050,2050,2050,0
|
|
20240703,120900,239783835,2050,2050,2050,2050,0
|
|
20240703,120800,239783835,2050,2050,2050,2050,0
|
|
20240703,120700,239783835,2050,2050,2050,2050,0
|
|
20240703,120600,239783835,2050,2050,2050,2050,250
|
|
20240703,120500,239271335,2055,2055,2055,2055,0
|
|
20240703,120400,239271335,2055,2055,2055,2055,0
|
|
20240703,120300,239271335,2055,2055,2055,2055,0
|
|
20240703,120200,239271335,2055,2055,2055,2055,57
|
|
20240703,120100,239154200,2055,2055,2055,2055,70
|
|
20240703,120000,239010350,2055,2055,2055,2055,3
|
|
20240703,115900,239004185,2055,2055,2055,2055,287
|
|
20240703,115800,238414400,2055,2055,2055,2055,0
|
|
20240703,115700,238414400,2055,2055,2055,2055,4
|
|
20240703,115600,238406180,2045,2045,2045,2045,100
|
|
20240703,115500,238201680,2045,2045,2045,2045,0
|
|
20240703,115400,238201680,2045,2045,2045,2045,0
|
|
20240703,115300,238201680,2045,2045,2045,2045,0
|
|
20240703,115200,238201680,2045,2045,2045,2045,1
|
|
20240703,115100,238199635,2045,2045,2045,2045,1
|
|
20240703,115000,238197590,2055,2055,2055,2055,0
|
|
20240703,114900,238197590,2055,2055,2055,2055,10
|
|
20240703,114800,238177040,2055,2055,2055,2055,90
|
|
20240703,114700,237992090,2045,2055,2055,2045,425
|
|
20240703,114600,237121935,2055,2055,2055,2055,83
|
|
20240703,114500,236951370,2050,2050,2050,2050,55
|
|
20240703,114400,236838620,2050,2050,2050,2050,0
|
|
20240703,114300,236838620,2050,2050,2050,2050,33
|
|
20240703,114200,236770970,2050,2050,2050,2050,0
|
|
20240703,114100,236770970,2050,2050,2050,2050,0
|
|
20240703,114000,236770970,2050,2050,2050,2050,0
|
|
20240703,113900,236770970,2050,2050,2050,2050,20
|
|
20240703,113800,236729970,2050,2050,2050,2050,0
|
|
20240703,113700,236729970,2050,2050,2050,2050,0
|
|
20240703,113600,236729970,2050,2050,2050,2050,10
|
|
20240703,113500,236709470,2050,2050,2050,2050,0
|
|
20240703,113400,236709470,2050,2050,2050,2050,0
|
|
20240703,113300,236709470,2050,2050,2050,2050,86
|
|
20240703,113200,236533170,2045,2045,2045,2045,0
|
|
20240703,113100,236533170,2045,2045,2045,2045,20
|
|
20240703,113000,236492270,2040,2040,2040,2040,404
|
|
20240703,112900,235668110,2040,2055,2055,2040,18
|
|
20240703,112800,235631220,2060,2060,2060,2060,0
|
|
20240703,112700,235631220,2060,2060,2060,2060,0
|
|
20240703,112600,235631220,2060,2060,2060,2060,0
|
|
20240703,112500,235631220,2060,2050,2060,2040,3338
|
|
20240703,112400,228806175,2045,2045,2045,2045,0
|
|
20240703,112300,228806175,2045,2055,2055,2045,7964
|
|
20240703,112200,212494770,2065,2065,2065,2065,0
|
|
20240703,112100,212494770,2065,2065,2065,2065,0
|
|
20240703,112000,212494770,2065,2065,2065,2065,0
|
|
20240703,111900,212494770,2065,2065,2065,2065,0
|
|
20240703,111800,212494770,2065,2065,2065,2065,0
|
|
20240703,111700,212494770,2065,2065,2065,2065,0
|
|
20240703,111600,212494770,2065,2065,2065,2065,0
|
|
20240703,111500,212494770,2065,2065,2065,2065,0
|
|
20240703,111400,212494770,2065,2065,2065,2065,0
|
|
20240703,111300,212494770,2065,2065,2065,2065,0
|
|
20240703,111200,212494770,2065,2065,2065,2065,0
|
|
20240703,111100,212494770,2065,2065,2065,2065,0
|
|
20240703,111000,212494770,2065,2065,2065,2065,3
|
|
20240703,110900,212488575,2065,2060,2065,2060,2271
|
|
20240703,110800,207810195,2060,2050,2060,2050,448
|
|
20240703,110700,206891555,2060,2060,2060,2060,0
|
|
20240703,110600,206891555,2060,2060,2060,2060,1
|
|
20240703,110500,206889495,2050,2050,2050,2050,100
|
|
20240703,110400,206684495,2060,2060,2060,2060,0
|
|
20240703,110300,206684495,2060,2060,2060,2060,10
|
|
20240703,110200,206663895,2050,2050,2050,2050,0
|
|
20240703,110100,206663895,2050,2050,2050,2050,507
|
|
20240703,110000,205624545,2050,2050,2050,2050,50
|
|
20240703,105900,205522045,2060,2060,2060,2060,0
|
|
20240703,105800,205522045,2060,2060,2060,2060,1
|
|
20240703,105700,205519985,2050,2050,2050,2050,0
|
|
20240703,105600,205519985,2050,2050,2050,2050,0
|
|
20240703,105500,205519985,2050,2050,2050,2050,0
|
|
20240703,105400,205519985,2050,2050,2050,2050,0
|
|
20240703,105300,205519985,2050,2050,2050,2050,51
|
|
20240703,105200,205415435,2050,2050,2050,2050,1369
|
|
20240703,105100,202608985,2050,2050,2050,2050,0
|
|
20240703,105000,202608985,2050,2050,2050,2050,1812
|
|
20240703,104900,198894385,2050,2050,2050,2050,1
|
|
20240703,104800,198892335,2065,2050,2065,2050,4
|
|
20240703,104700,198884105,2065,2065,2065,2065,12
|
|
20240703,104600,198859325,2050,2050,2065,2050,6
|
|
20240703,104500,198846995,2065,2065,2065,2065,1
|
|
20240703,104400,198844930,2050,2050,2050,2050,94
|
|
20240703,104300,198652230,2050,2050,2050,2050,306
|
|
20240703,104200,198024930,2050,2050,2050,2050,2325
|
|
20240703,104100,193258680,2050,2050,2050,2050,106
|
|
20240703,104000,193041380,2050,2050,2050,2050,8542
|
|
20240703,103900,175530280,2060,2060,2060,2060,500
|
|
20240703,103800,174500280,2060,2060,2060,2060,100
|
|
20240703,103700,174294280,2060,2060,2060,2060,5011
|
|
20240703,103600,163971620,2055,2055,2055,2055,1053
|
|
20240703,103500,161807705,2060,2060,2060,2060,0
|
|
20240703,103400,161807705,2060,2060,2060,2060,2
|
|
20240703,103300,161803585,2055,2055,2055,2055,0
|
|
20240703,103200,161803585,2055,2060,2060,2055,3806
|
|
20240703,103100,153982030,2060,2060,2060,2060,0
|
|
20240703,103000,153982030,2060,2060,2060,2060,36
|
|
20240703,102900,153907870,2060,2060,2060,2060,30
|
|
20240703,102800,153846070,2060,2060,2060,2060,33
|
|
20240703,102700,153778090,2060,2060,2060,2060,13
|
|
20240703,102600,153751310,2060,2060,2060,2060,50
|
|
20240703,102500,153648310,2055,2055,2055,2055,0
|
|
20240703,102400,153648310,2055,2055,2055,2055,0
|
|
20240703,102300,153648310,2055,2055,2055,2055,1915
|
|
20240703,102200,149712985,2065,2060,2065,2060,57
|
|
20240703,102100,149595560,2060,2060,2060,2060,474
|
|
20240703,102000,148619120,2060,2060,2060,2060,50
|
|
20240703,101900,148516120,2060,2060,2060,2060,3163
|
|
20240703,101800,142000340,2065,2065,2065,2065,0
|
|
20240703,101700,142000340,2065,2065,2065,2065,3
|
|
20240703,101600,141994145,2065,2065,2065,2065,0
|
|
20240703,101500,141994145,2065,2065,2065,2065,0
|
|
20240703,101400,141994145,2065,2065,2065,2065,450
|
|
20240703,101300,141064895,2065,2065,2065,2065,3043
|
|
20240703,101200,134781100,2065,2065,2065,2065,313
|
|
20240703,101100,134134755,2065,2065,2065,2065,313
|
|
20240703,101000,133488410,2080,2080,2080,2080,1
|
|
20240703,100900,133486330,2080,2080,2080,2080,12
|
|
20240703,100800,133461370,2080,2065,2080,2065,2000
|
|
20240703,100700,129319235,2060,2070,2070,2060,190
|
|
20240703,100600,128926935,2060,2065,2065,2060,1477
|
|
20240703,100500,125882790,2070,2065,2070,2065,194
|
|
20240703,100400,125482170,2065,2065,2065,2065,100
|
|
20240703,100300,125275670,2070,2065,2070,2060,3915
|
|
20240703,100200,117191080,2065,2070,2070,2065,314
|
|
20240703,100100,116542665,2070,2070,2070,2070,59
|
|
20240703,100000,116420535,2065,2065,2065,2065,603
|
|
20240703,095900,115175340,2070,2070,2070,2070,46
|
|
20240703,095800,115080120,2070,2070,2070,2070,5
|
|
20240703,095700,115069770,2075,2070,2075,2070,11
|
|
20240703,095600,115046950,2070,2075,2075,2070,31
|
|
20240703,095500,114982775,2065,2080,2080,2065,211
|
|
20240703,095400,114546895,2065,2065,2065,2065,0
|
|
20240703,095300,114546895,2065,2065,2065,2065,115
|
|
20240703,095200,114309420,2065,2065,2065,2065,0
|
|
20240703,095100,114309420,2065,2065,2065,2065,0
|
|
20240703,095000,114309420,2065,2065,2065,2065,585
|
|
20240703,094900,113101395,2065,2070,2070,2065,2857
|
|
20240703,094800,107201480,2070,2070,2070,2070,237
|
|
20240703,094700,106710890,2080,2080,2080,2080,2
|
|
20240703,094600,106706730,2070,2070,2080,2070,4904
|
|
20240703,094500,96555440,2070,2065,2070,2065,966
|
|
20240703,094400,94560385,2070,2075,2075,2070,5281
|
|
20240703,094300,83624285,2080,2080,2080,2080,0
|
|
20240703,094200,83624285,2080,2080,2080,2080,15
|
|
20240703,094100,83593085,2075,2080,2080,2075,24
|
|
20240703,094000,83543255,2075,2075,2075,2075,4575
|
|
20240703,093900,74050130,2085,2085,2085,2075,1137
|
|
20240703,093800,71690795,2075,2075,2075,2075,1131
|
|
20240703,093700,69343970,2080,2080,2080,2080,4977
|
|
20240703,093600,58991810,2080,2085,2085,2080,3060
|
|
20240703,093500,52626775,2085,2085,2085,2085,411
|
|
20240703,093400,51769840,2100,2100,2100,2100,0
|
|
20240703,093300,51769840,2100,2100,2100,2100,35
|
|
20240703,093200,51696340,2100,2100,2100,2100,0
|
|
20240703,093100,51696340,2100,2100,2100,2100,0
|
|
20240703,093000,51696340,2100,2095,2100,2095,149
|
|
20240703,092900,51383470,2095,2095,2095,2095,1436
|
|
20240703,092800,48375050,2095,2080,2095,2080,409
|
|
20240703,092700,47520355,2085,2085,2085,2085,0
|
|
20240703,092600,47520355,2085,2090,2090,2085,1793
|
|
20240703,092500,43781860,2090,2090,2090,2090,0
|
|
20240703,092400,43781860,2090,2090,2090,2090,2
|
|
20240703,092300,43777680,2090,2090,2090,2090,1
|
|
20240703,092200,43775590,2100,2100,2100,2100,38
|
|
20240703,092100,43695790,2095,2095,2095,2095,0
|
|
20240703,092000,43695790,2095,2090,2095,2090,1474
|
|
20240703,091900,40612025,2090,2090,2090,2090,0
|
|
20240703,091800,40612025,2090,2090,2090,2090,0
|
|
20240703,091700,40612025,2090,2090,2090,2090,0
|
|
20240703,091600,40612025,2090,2090,2090,2090,0
|
|
20240703,091500,40612025,2090,2080,2090,2080,894
|
|
20240703,091400,38749715,2080,2085,2085,2075,5045
|
|
20240703,091300,28268255,2090,2090,2090,2090,108
|
|
20240703,091200,28042535,2090,2090,2090,2090,0
|
|
20240703,091100,28042535,2090,2085,2090,2085,91
|
|
20240703,091000,27852725,2090,2090,2090,2090,0
|
|
20240703,090900,27852725,2090,2090,2090,2090,0
|
|
20240703,090800,27852725,2090,2090,2090,2090,0
|
|
20240703,090700,27852725,2090,2090,2090,2090,2
|
|
20240703,090600,27848545,2090,2090,2090,2090,1
|
|
20240703,090500,27846455,2075,2075,2075,2075,0
|
|
20240703,090400,27846455,2075,2085,2085,2075,7542
|
|
20240703,090300,12177535,2080,2090,2090,2080,5000
|
|
20240703,090200,1764260,2105,2105,2105,2105,15
|
|
20240703,090100,1732685,2105,2105,2105,2105,5
|
|
20240703,090000,1722160,2090,2090,2090,2090,824
|