604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190100,218098090,2050,2050,2050,2050,168
|
|
20240704,190000,218098090,2050,2050,2050,2050,0
|
|
20240704,185900,218098090,2050,2050,2050,2050,0
|
|
20240704,185800,218098090,2050,2050,2050,2050,0
|
|
20240704,185700,218098090,2050,2050,2050,2050,0
|
|
20240704,185600,218098090,2050,2050,2050,2050,0
|
|
20240704,185500,218098090,2050,2050,2050,2050,0
|
|
20240704,185400,218098090,2050,2050,2050,2050,0
|
|
20240704,185300,218098090,2050,2050,2050,2050,0
|
|
20240704,185200,218098090,2050,2050,2050,2050,0
|
|
20240704,185100,218098090,2050,2050,2050,2050,0
|
|
20240704,185000,218098090,2050,2050,2050,2050,0
|
|
20240704,184900,218098090,2050,2050,2050,2050,0
|
|
20240704,184800,218098090,2050,2050,2050,2050,0
|
|
20240704,184700,218098090,2050,2050,2050,2050,0
|
|
20240704,184600,218098090,2050,2050,2050,2050,0
|
|
20240704,184500,218098090,2050,2050,2050,2050,0
|
|
20240704,184400,218098090,2050,2050,2050,2050,0
|
|
20240704,184300,218098090,2050,2050,2050,2050,0
|
|
20240704,184200,218098090,2050,2050,2050,2050,0
|
|
20240704,184100,218098090,2050,2050,2050,2050,0
|
|
20240704,184000,218098090,2050,2050,2050,2050,0
|
|
20240704,183900,218098090,2050,2050,2050,2050,0
|
|
20240704,183800,218098090,2050,2050,2050,2050,0
|
|
20240704,183700,218098090,2050,2050,2050,2050,0
|
|
20240704,183600,218098090,2050,2050,2050,2050,0
|
|
20240704,183500,218098090,2050,2050,2050,2050,0
|
|
20240704,183400,218098090,2050,2050,2050,2050,0
|
|
20240704,183300,218098090,2050,2050,2050,2050,0
|
|
20240704,183200,218098090,2050,2050,2050,2050,0
|
|
20240704,183100,218098090,2050,2050,2050,2050,168
|
|
20240704,183000,218098090,2050,2050,2050,2050,0
|
|
20240704,182900,218098090,2050,2050,2050,2050,0
|
|
20240704,182800,218098090,2050,2050,2050,2050,0
|
|
20240704,182700,218098090,2050,2050,2050,2050,0
|
|
20240704,182600,218098090,2050,2050,2050,2050,0
|
|
20240704,182500,218098090,2050,2050,2050,2050,0
|
|
20240704,182400,218098090,2050,2050,2050,2050,0
|
|
20240704,182300,218098090,2050,2050,2050,2050,0
|
|
20240704,182200,218098090,2050,2050,2050,2050,0
|
|
20240704,182100,218098090,2050,2050,2050,2050,0
|
|
20240704,182000,218098090,2050,2050,2050,2050,0
|
|
20240704,181900,218098090,2050,2050,2050,2050,0
|
|
20240704,181800,218098090,2050,2050,2050,2050,0
|
|
20240704,181700,218098090,2050,2050,2050,2050,0
|
|
20240704,181600,218098090,2050,2050,2050,2050,0
|
|
20240704,181500,218098090,2050,2050,2050,2050,0
|
|
20240704,181400,218098090,2050,2050,2050,2050,0
|
|
20240704,181300,218098090,2050,2050,2050,2050,0
|
|
20240704,181200,218098090,2050,2050,2050,2050,0
|
|
20240704,181100,218098090,2050,2050,2050,2050,0
|
|
20240704,181000,218098090,2050,2050,2050,2050,0
|
|
20240704,180900,218098090,2050,2050,2050,2050,0
|
|
20240704,180800,218098090,2050,2050,2050,2050,0
|
|
20240704,180700,218098090,2050,2050,2050,2050,0
|
|
20240704,180600,218098090,2050,2050,2050,2050,0
|
|
20240704,180500,218098090,2050,2050,2050,2050,0
|
|
20240704,180400,218098090,2050,2050,2050,2050,0
|
|
20240704,180300,218098090,2050,2050,2050,2050,0
|
|
20240704,180200,218098090,2050,2050,2050,2050,0
|
|
20240704,180100,218098090,2050,2050,2050,2050,168
|
|
20240704,180000,218098090,2050,2050,2050,2050,0
|
|
20240704,175900,218098090,2050,2050,2050,2050,0
|
|
20240704,175800,218098090,2050,2050,2050,2050,0
|
|
20240704,175700,218098090,2050,2050,2050,2050,0
|
|
20240704,175600,218098090,2050,2050,2050,2050,0
|
|
20240704,175500,218098090,2050,2050,2050,2050,0
|
|
20240704,175400,218098090,2050,2050,2050,2050,0
|
|
20240704,175300,218098090,2050,2050,2050,2050,0
|
|
20240704,175200,218098090,2050,2050,2050,2050,0
|
|
20240704,175100,218098090,2050,2050,2050,2050,0
|
|
20240704,175000,218098090,2050,2050,2050,2050,0
|
|
20240704,174900,218098090,2050,2050,2050,2050,0
|
|
20240704,174800,218098090,2050,2050,2050,2050,0
|
|
20240704,174700,218098090,2050,2050,2050,2050,0
|
|
20240704,174600,218098090,2050,2050,2050,2050,0
|
|
20240704,174500,218098090,2050,2050,2050,2050,0
|
|
20240704,174400,218098090,2050,2050,2050,2050,0
|
|
20240704,174300,218098090,2050,2050,2050,2050,0
|
|
20240704,174200,218098090,2050,2050,2050,2050,0
|
|
20240704,174100,218098090,2050,2050,2050,2050,0
|
|
20240704,174000,218098090,2050,2050,2050,2050,0
|
|
20240704,173900,218098090,2050,2050,2050,2050,0
|
|
20240704,173800,218098090,2050,2050,2050,2050,0
|
|
20240704,173700,218098090,2050,2050,2050,2050,0
|
|
20240704,173600,218098090,2050,2050,2050,2050,0
|
|
20240704,173500,218098090,2050,2050,2050,2050,0
|
|
20240704,173400,218098090,2050,2050,2050,2050,0
|
|
20240704,173300,218098090,2050,2050,2050,2050,0
|
|
20240704,173200,218098090,2050,2050,2050,2050,0
|
|
20240704,173100,218098090,2050,2050,2050,2050,168
|
|
20240704,173000,218098090,2050,2050,2050,2050,0
|
|
20240704,172900,218098090,2050,2050,2050,2050,0
|
|
20240704,172800,218098090,2050,2050,2050,2050,0
|
|
20240704,172700,218098090,2050,2050,2050,2050,0
|
|
20240704,172600,218098090,2050,2050,2050,2050,0
|
|
20240704,172500,218098090,2050,2050,2050,2050,0
|
|
20240704,172400,218098090,2050,2050,2050,2050,0
|
|
20240704,172300,218098090,2050,2050,2050,2050,0
|
|
20240704,172200,218098090,2050,2050,2050,2050,0
|
|
20240704,172100,218098090,2050,2050,2050,2050,0
|
|
20240704,172000,218098090,2050,2050,2050,2050,0
|
|
20240704,171900,218098090,2050,2050,2050,2050,0
|
|
20240704,171800,218098090,2050,2050,2050,2050,0
|
|
20240704,171700,218098090,2050,2050,2050,2050,0
|
|
20240704,171600,218098090,2050,2050,2050,2050,0
|
|
20240704,171500,218098090,2050,2050,2050,2050,0
|
|
20240704,171400,218098090,2050,2050,2050,2050,0
|
|
20240704,171300,218098090,2050,2050,2050,2050,0
|
|
20240704,171200,218098090,2050,2050,2050,2050,0
|
|
20240704,171100,218098090,2050,2050,2050,2050,0
|
|
20240704,171000,218098090,2050,2050,2050,2050,0
|
|
20240704,170900,218098090,2050,2050,2050,2050,0
|
|
20240704,170800,218098090,2050,2050,2050,2050,0
|
|
20240704,170700,218098090,2050,2050,2050,2050,0
|
|
20240704,170600,218098090,2050,2050,2050,2050,0
|
|
20240704,170500,218098090,2050,2050,2050,2050,0
|
|
20240704,170400,218098090,2050,2050,2050,2050,0
|
|
20240704,170300,218098090,2050,2050,2050,2050,0
|
|
20240704,170200,218098090,2050,2050,2050,2050,0
|
|
20240704,170100,218098090,2050,2050,2050,2050,168
|
|
20240704,170000,218098090,2050,2050,2050,2050,0
|
|
20240704,165900,218098090,2050,2050,2050,2050,0
|
|
20240704,165800,218098090,2050,2050,2050,2050,0
|
|
20240704,165700,218098090,2050,2050,2050,2050,0
|
|
20240704,165600,218098090,2050,2050,2050,2050,0
|
|
20240704,165500,218098090,2050,2050,2050,2050,0
|
|
20240704,165400,218098090,2050,2050,2050,2050,0
|
|
20240704,165300,218098090,2050,2050,2050,2050,0
|
|
20240704,165200,218098090,2050,2050,2050,2050,0
|
|
20240704,165100,218098090,2050,2050,2050,2050,0
|
|
20240704,165000,218098090,2050,2050,2050,2050,0
|
|
20240704,164900,218098090,2050,2050,2050,2050,0
|
|
20240704,164800,218098090,2050,2050,2050,2050,0
|
|
20240704,164700,218098090,2050,2050,2050,2050,0
|
|
20240704,164600,218098090,2050,2050,2050,2050,0
|
|
20240704,164500,218098090,2050,2050,2050,2050,0
|
|
20240704,164400,218098090,2050,2050,2050,2050,0
|
|
20240704,164300,218098090,2050,2050,2050,2050,0
|
|
20240704,164200,218098090,2050,2050,2050,2050,0
|
|
20240704,164100,218098090,2050,2050,2050,2050,0
|
|
20240704,164000,218098090,2050,2050,2050,2050,0
|
|
20240704,163900,218098090,2050,2050,2050,2050,0
|
|
20240704,163800,218098090,2050,2050,2050,2050,0
|
|
20240704,163700,218098090,2050,2050,2050,2050,0
|
|
20240704,163600,218098090,2050,2050,2050,2050,0
|
|
20240704,163500,218098090,2050,2050,2050,2050,0
|
|
20240704,163400,218098090,2050,2050,2050,2050,0
|
|
20240704,163300,218098090,2050,2050,2050,2050,0
|
|
20240704,163200,218098090,2050,2050,2050,2050,0
|
|
20240704,163100,218098090,2050,2050,2050,2050,168
|
|
20240704,163000,218098090,2050,2050,2050,2050,0
|
|
20240704,162900,218098090,2050,2050,2050,2050,0
|
|
20240704,162800,218098090,2050,2050,2050,2050,0
|
|
20240704,162700,218098090,2050,2050,2050,2050,0
|
|
20240704,162600,218098090,2050,2050,2050,2050,0
|
|
20240704,162500,218098090,2050,2050,2050,2050,0
|
|
20240704,162400,218098090,2050,2050,2050,2050,0
|
|
20240704,162300,218098090,2050,2050,2050,2050,0
|
|
20240704,162200,218098090,2050,2050,2050,2050,0
|
|
20240704,162100,218098090,2050,2050,2050,2050,0
|
|
20240704,162000,218098090,2050,2050,2050,2050,0
|
|
20240704,161900,218098090,2050,2050,2050,2050,0
|
|
20240704,161800,218098090,2050,2050,2050,2050,0
|
|
20240704,161700,218098090,2050,2050,2050,2050,0
|
|
20240704,161600,218098090,2050,2050,2050,2050,0
|
|
20240704,161500,218098090,2050,2050,2050,2050,0
|
|
20240704,161400,218098090,2050,2050,2050,2050,0
|
|
20240704,161300,218098090,2050,2050,2050,2050,0
|
|
20240704,161200,218098090,2050,2050,2050,2050,0
|
|
20240704,161100,218098090,2050,2050,2050,2050,0
|
|
20240704,161000,218098090,2050,2050,2050,2050,0
|
|
20240704,160900,218098090,2050,2050,2050,2050,0
|
|
20240704,160800,218098090,2050,2050,2050,2050,0
|
|
20240704,160700,218098090,2050,2050,2050,2050,0
|
|
20240704,160600,218098090,2050,2050,2050,2050,0
|
|
20240704,160500,218098090,2050,2050,2050,2050,0
|
|
20240704,160400,218098090,2050,2050,2050,2050,0
|
|
20240704,160300,218098090,2050,2050,2050,2050,0
|
|
20240704,160200,218098090,2050,2050,2050,2050,0
|
|
20240704,160100,218098090,2050,2050,2050,2050,168
|
|
20240704,160000,218098090,2050,2050,2050,2050,0
|
|
20240704,155900,218098090,2050,2050,2050,2050,0
|
|
20240704,155800,218098090,2050,2050,2050,2050,0
|
|
20240704,155700,218098090,2050,2050,2050,2050,0
|
|
20240704,155600,218098090,2050,2050,2050,2050,0
|
|
20240704,155500,218098090,2050,2050,2050,2050,0
|
|
20240704,155400,218098090,2050,2050,2050,2050,0
|
|
20240704,155300,218098090,2050,2050,2050,2050,0
|
|
20240704,155200,218098090,2050,2050,2050,2050,0
|
|
20240704,155100,218098090,2050,2050,2050,2050,0
|
|
20240704,155000,218098090,2050,2050,2050,2050,0
|
|
20240704,154900,218098090,2050,2050,2050,2050,0
|
|
20240704,154800,218098090,2050,2050,2050,2050,0
|
|
20240704,154700,218098090,2050,2050,2050,2050,0
|
|
20240704,154600,218098090,2050,2050,2050,2050,0
|
|
20240704,154500,218098090,2050,2050,2050,2050,0
|
|
20240704,154400,218098090,2050,2050,2050,2050,0
|
|
20240704,154300,218098090,2050,2050,2050,2050,0
|
|
20240704,154200,218098090,2050,2050,2050,2050,0
|
|
20240704,154100,218098090,2050,2050,2050,2050,0
|
|
20240704,154000,218098090,2050,2050,2050,2050,0
|
|
20240704,153900,218098090,2050,2050,2050,2050,0
|
|
20240704,153800,218098090,2050,2050,2050,2050,0
|
|
20240704,153700,218098090,2050,2050,2050,2050,0
|
|
20240704,153600,218098090,2050,2050,2050,2050,0
|
|
20240704,153500,218098090,2050,2050,2050,2050,0
|
|
20240704,153400,218098090,2050,2050,2050,2050,0
|
|
20240704,153300,218098090,2050,2050,2050,2050,0
|
|
20240704,153200,218098090,2050,2050,2050,2050,0
|
|
20240704,153100,218098090,2050,2050,2050,2050,168
|
|
20240704,153000,218098090,2050,2050,2050,2050,168
|
|
20240704,152900,217753690,2040,2040,2040,2040,0
|
|
20240704,152800,217753690,2040,2040,2040,2040,0
|
|
20240704,152700,217753690,2040,2040,2040,2040,0
|
|
20240704,152600,217753690,2040,2040,2040,2040,0
|
|
20240704,152500,217753690,2040,2040,2040,2040,0
|
|
20240704,152400,217753690,2040,2040,2040,2040,0
|
|
20240704,152300,217753690,2040,2040,2040,2040,0
|
|
20240704,152200,217753690,2040,2040,2040,2040,0
|
|
20240704,152100,217753690,2040,2040,2040,2040,0
|
|
20240704,152000,217753690,2040,2040,2040,2040,0
|
|
20240704,151900,217753690,2040,2040,2040,2040,30
|
|
20240704,151800,217692490,2050,2050,2050,2050,4
|
|
20240704,151700,217684290,2050,2050,2050,2050,0
|
|
20240704,151600,217684290,2050,2050,2050,2050,0
|
|
20240704,151500,217684290,2050,2050,2050,2050,503
|
|
20240704,151400,216653140,2045,2040,2045,2040,2958
|
|
20240704,151300,210605040,2045,2045,2045,2045,100
|
|
20240704,151200,210400540,2045,2045,2045,2045,7
|
|
20240704,151100,210386225,2035,2035,2035,2035,0
|
|
20240704,151000,210386225,2035,2040,2040,2035,1227
|
|
20240704,150900,207888145,2040,2035,2040,2035,20
|
|
20240704,150800,207847440,2040,2040,2040,2035,2125
|
|
20240704,150700,203515615,2040,2040,2040,2040,0
|
|
20240704,150600,203515615,2040,2040,2040,2040,0
|
|
20240704,150500,203515615,2040,2040,2040,2035,2100
|
|
20240704,150400,199234635,2045,2045,2045,2045,884
|
|
20240704,150300,197426855,2045,2045,2045,2045,1
|
|
20240704,150200,197424810,2040,2040,2040,2040,0
|
|
20240704,150100,197424810,2040,2040,2040,2040,0
|
|
20240704,150000,197424810,2040,2040,2040,2040,0
|
|
20240704,145900,197424810,2040,2040,2040,2040,0
|
|
20240704,145800,197424810,2040,2045,2045,2040,60
|
|
20240704,145700,197302115,2045,2045,2045,2045,175
|
|
20240704,145600,196944240,2045,2045,2045,2045,0
|
|
20240704,145500,196944240,2045,2045,2045,2045,0
|
|
20240704,145400,196944240,2045,2045,2045,2045,0
|
|
20240704,145300,196944240,2045,2045,2045,2045,10
|
|
20240704,145200,196923790,2045,2045,2045,2045,0
|
|
20240704,145100,196923790,2045,2045,2045,2045,300
|
|
20240704,145000,196310290,2045,2045,2045,2045,0
|
|
20240704,144900,196310290,2045,2045,2045,2045,1
|
|
20240704,144800,196308245,2035,2035,2035,2035,0
|
|
20240704,144700,196308245,2035,2035,2035,2035,0
|
|
20240704,144600,196308245,2035,2035,2035,2035,0
|
|
20240704,144500,196308245,2035,2035,2035,2035,29
|
|
20240704,144400,196249230,2035,2040,2040,2035,4381
|
|
20240704,144300,187329100,2040,2040,2040,2040,810
|
|
20240704,144200,185676700,2040,2040,2040,2040,0
|
|
20240704,144100,185676700,2040,2040,2040,2040,20
|
|
20240704,144000,185635900,2040,2040,2040,2040,0
|
|
20240704,143900,185635900,2040,2040,2040,2040,0
|
|
20240704,143800,185635900,2040,2040,2040,2040,75
|
|
20240704,143700,185482900,2050,2050,2050,2050,0
|
|
20240704,143600,185482900,2050,2050,2050,2050,0
|
|
20240704,143500,185482900,2050,2050,2050,2050,22
|
|
20240704,143400,185437800,2050,2050,2050,2050,0
|
|
20240704,143300,185437800,2050,2050,2050,2050,0
|
|
20240704,143200,185437800,2050,2050,2050,2050,4
|
|
20240704,143100,185429600,2040,2040,2040,2040,0
|
|
20240704,143000,185429600,2040,2040,2040,2040,0
|
|
20240704,142900,185429600,2040,2040,2040,2040,0
|
|
20240704,142800,185429600,2040,2040,2040,2040,0
|
|
20240704,142700,185429600,2040,2050,2050,2040,229
|
|
20240704,142600,184960440,2050,2050,2050,2050,0
|
|
20240704,142500,184960440,2050,2050,2050,2050,70
|
|
20240704,142400,184816940,2050,2050,2050,2050,6
|
|
20240704,142300,184804640,2050,2050,2050,2050,0
|
|
20240704,142200,184804640,2050,2050,2050,2050,0
|
|
20240704,142100,184804640,2050,2050,2050,2050,7
|
|
20240704,142000,184790290,2050,2050,2050,2050,0
|
|
20240704,141900,184790290,2050,2050,2050,2050,0
|
|
20240704,141800,184790290,2050,2050,2050,2050,35
|
|
20240704,141700,184718540,2050,2050,2050,2050,0
|
|
20240704,141600,184718540,2050,2050,2050,2050,0
|
|
20240704,141500,184718540,2050,2050,2050,2050,2
|
|
20240704,141400,184714440,2050,2050,2050,2050,4
|
|
20240704,141300,184706240,2050,2050,2050,2050,4
|
|
20240704,141200,184698040,2050,2050,2050,2050,0
|
|
20240704,141100,184698040,2050,2050,2050,2050,0
|
|
20240704,141000,184698040,2050,2050,2050,2050,0
|
|
20240704,140900,184698040,2050,2045,2050,2045,10
|
|
20240704,140800,184677565,2045,2045,2045,2045,0
|
|
20240704,140700,184677565,2045,2045,2045,2045,0
|
|
20240704,140600,184677565,2045,2045,2045,2045,498
|
|
20240704,140500,183659155,2045,2045,2045,2045,1252
|
|
20240704,140400,181098815,2045,2035,2045,2035,339
|
|
20240704,140300,180405850,2045,2045,2045,2045,0
|
|
20240704,140200,180405850,2045,2045,2045,2045,0
|
|
20240704,140100,180405850,2045,2045,2045,2045,0
|
|
20240704,140000,180405850,2045,2045,2045,2045,220
|
|
20240704,135900,179955950,2045,2045,2045,2045,227
|
|
20240704,135800,179491735,2045,2045,2045,2045,0
|
|
20240704,135700,179491735,2045,2045,2045,2045,0
|
|
20240704,135600,179491735,2045,2045,2045,2045,0
|
|
20240704,135500,179491735,2045,2045,2045,2045,0
|
|
20240704,135400,179491735,2045,2045,2045,2045,0
|
|
20240704,135300,179491735,2045,2045,2045,2045,1
|
|
20240704,135200,179489690,2035,2035,2035,2035,0
|
|
20240704,135100,179489690,2035,2040,2040,2035,4000
|
|
20240704,135000,171343330,2045,2045,2045,2045,0
|
|
20240704,134900,171343330,2045,2045,2045,2045,98
|
|
20240704,134800,171142920,2040,2040,2040,2040,0
|
|
20240704,134700,171142920,2040,2040,2040,2040,0
|
|
20240704,134600,171142920,2040,2040,2040,2040,0
|
|
20240704,134500,171142920,2040,2040,2040,2040,0
|
|
20240704,134400,171142920,2040,2040,2040,2040,0
|
|
20240704,134300,171142920,2040,2040,2040,2040,0
|
|
20240704,134200,171142920,2040,2040,2040,2040,0
|
|
20240704,134100,171142920,2040,2040,2040,2040,0
|
|
20240704,134000,171142920,2040,2040,2040,2040,0
|
|
20240704,133900,171142920,2040,2040,2040,2040,0
|
|
20240704,133800,171142920,2040,2040,2040,2040,0
|
|
20240704,133700,171142920,2040,2040,2040,2040,0
|
|
20240704,133600,171142920,2040,2040,2040,2040,0
|
|
20240704,133500,171142920,2040,2040,2040,2040,0
|
|
20240704,133400,171142920,2040,2040,2040,2040,0
|
|
20240704,133300,171142920,2040,2040,2040,2040,0
|
|
20240704,133200,171142920,2040,2040,2040,2040,0
|
|
20240704,133100,171142920,2040,2040,2040,2040,0
|
|
20240704,133000,171142920,2040,2040,2040,2040,1000
|
|
20240704,132900,169102920,2040,2040,2040,2040,0
|
|
20240704,132800,169102920,2040,2040,2040,2040,0
|
|
20240704,132700,169102920,2040,2040,2040,2040,0
|
|
20240704,132600,169102920,2040,2040,2040,2040,36
|
|
20240704,132500,169029480,2045,2040,2045,2040,879
|
|
20240704,132400,167236315,2040,2040,2040,2040,3
|
|
20240704,132300,167230195,2040,2040,2040,2040,2
|
|
20240704,132200,167226115,2040,2040,2040,2040,0
|
|
20240704,132100,167226115,2040,2040,2040,2040,0
|
|
20240704,132000,167226115,2040,2040,2040,2040,0
|
|
20240704,131900,167226115,2040,2040,2040,2040,35
|
|
20240704,131800,167154715,2040,2040,2040,2040,0
|
|
20240704,131700,167154715,2040,2040,2040,2040,965
|
|
20240704,131600,165186115,2040,2040,2040,2040,0
|
|
20240704,131500,165186115,2040,2040,2040,2040,0
|
|
20240704,131400,165186115,2040,2040,2040,2040,1000
|
|
20240704,131300,163146115,2045,2045,2045,2045,0
|
|
20240704,131200,163146115,2045,2045,2045,2045,0
|
|
20240704,131100,163146115,2045,2045,2045,2045,0
|
|
20240704,131000,163146115,2045,2045,2045,2045,1
|
|
20240704,130900,163144070,2040,2040,2040,2040,0
|
|
20240704,130800,163144070,2040,2040,2040,2040,0
|
|
20240704,130700,163144070,2040,2040,2040,2040,36
|
|
20240704,130600,163070630,2045,2045,2045,2045,5
|
|
20240704,130500,163060405,2045,2045,2045,2045,0
|
|
20240704,130400,163060405,2045,2045,2045,2045,161
|
|
20240704,130300,162731160,2045,2045,2045,2045,186
|
|
20240704,130200,162350790,2045,2045,2045,2045,721
|
|
20240704,130100,160876345,2045,2045,2045,2045,317
|
|
20240704,130000,160228080,2040,2040,2040,2040,0
|
|
20240704,125900,160228080,2040,2040,2040,2040,0
|
|
20240704,125800,160228080,2040,2040,2040,2040,0
|
|
20240704,125700,160228080,2040,2040,2040,2040,0
|
|
20240704,125600,160228080,2040,2040,2040,2040,0
|
|
20240704,125500,160228080,2040,2040,2040,2040,0
|
|
20240704,125400,160228080,2040,2040,2040,2040,0
|
|
20240704,125300,160228080,2040,2040,2040,2040,0
|
|
20240704,125200,160228080,2040,2040,2040,2040,379
|
|
20240704,125100,159454920,2040,2040,2040,2040,0
|
|
20240704,125000,159454920,2040,2040,2040,2040,0
|
|
20240704,124900,159454920,2040,2040,2040,2040,0
|
|
20240704,124800,159454920,2040,2040,2040,2040,0
|
|
20240704,124700,159454920,2040,2035,2040,2035,64
|
|
20240704,124600,159324580,2040,2040,2040,2040,50
|
|
20240704,124500,159222580,2040,2040,2040,2040,516
|
|
20240704,124400,158169940,2035,2035,2035,2035,2375
|
|
20240704,124300,153336815,2040,2040,2040,2040,0
|
|
20240704,124200,153336815,2040,2040,2040,2040,30
|
|
20240704,124100,153275615,2040,2040,2040,2040,1
|
|
20240704,124000,153273575,2035,2035,2035,2035,0
|
|
20240704,123900,153273575,2035,2035,2035,2035,0
|
|
20240704,123800,153273575,2035,2035,2035,2035,0
|
|
20240704,123700,153273575,2035,2035,2035,2035,0
|
|
20240704,123600,153273575,2035,2035,2035,2035,0
|
|
20240704,123500,153273575,2035,2035,2035,2035,0
|
|
20240704,123400,153273575,2035,2035,2035,2035,0
|
|
20240704,123300,153273575,2035,2035,2035,2035,1
|
|
20240704,123200,153271540,2035,2035,2035,2035,0
|
|
20240704,123100,153271540,2035,2035,2035,2035,0
|
|
20240704,123000,153271540,2035,2035,2035,2035,0
|
|
20240704,122900,153271540,2035,2035,2035,2035,0
|
|
20240704,122800,153271540,2035,2035,2035,2035,0
|
|
20240704,122700,153271540,2035,2035,2035,2035,0
|
|
20240704,122600,153271540,2035,2035,2035,2035,0
|
|
20240704,122500,153271540,2035,2035,2035,2035,0
|
|
20240704,122400,153271540,2035,2035,2035,2035,0
|
|
20240704,122300,153271540,2035,2035,2035,2035,52
|
|
20240704,122200,153165720,2040,2035,2040,2035,2064
|
|
20240704,122100,148965460,2035,2035,2035,2035,721
|
|
20240704,122000,147498225,2040,2040,2040,2040,500
|
|
20240704,121900,146478225,2040,2040,2040,2040,1326
|
|
20240704,121800,143773185,2040,2045,2045,2040,122
|
|
20240704,121700,143523700,2045,2045,2045,2045,15
|
|
20240704,121600,143493025,2045,2045,2045,2045,0
|
|
20240704,121500,143493025,2045,2045,2045,2045,0
|
|
20240704,121400,143493025,2045,2045,2045,2045,0
|
|
20240704,121300,143493025,2045,2045,2045,2045,1
|
|
20240704,121200,143490980,2050,2050,2050,2050,128
|
|
20240704,121100,143228580,2050,2050,2050,2050,3
|
|
20240704,121000,143222430,2050,2050,2050,2050,5
|
|
20240704,120900,143212180,2040,2040,2040,2040,17
|
|
20240704,120800,143177500,2040,2040,2040,2040,173
|
|
20240704,120700,142824580,2050,2050,2050,2050,0
|
|
20240704,120600,142824580,2050,2050,2050,2050,0
|
|
20240704,120500,142824580,2050,2050,2050,2050,0
|
|
20240704,120400,142824580,2050,2050,2050,2050,0
|
|
20240704,120300,142824580,2050,2050,2050,2050,0
|
|
20240704,120200,142824580,2050,2050,2050,2050,7
|
|
20240704,120100,142810230,2040,2040,2040,2040,0
|
|
20240704,120000,142810230,2040,2040,2040,2040,0
|
|
20240704,115900,142810230,2040,2040,2040,2040,0
|
|
20240704,115800,142810230,2040,2040,2040,2040,0
|
|
20240704,115700,142810230,2040,2040,2040,2040,0
|
|
20240704,115600,142810230,2040,2040,2040,2040,1
|
|
20240704,115500,142808190,2040,2040,2040,2040,0
|
|
20240704,115400,142808190,2040,2040,2040,2040,400
|
|
20240704,115300,141992190,2045,2045,2045,2045,0
|
|
20240704,115200,141992190,2045,2045,2045,2045,135
|
|
20240704,115100,141716115,2050,2050,2050,2050,0
|
|
20240704,115000,141716115,2050,2050,2050,2050,100
|
|
20240704,114900,141511115,2050,2050,2050,2050,0
|
|
20240704,114800,141511115,2050,2050,2050,2050,5
|
|
20240704,114700,141500865,2050,2050,2050,2050,0
|
|
20240704,114600,141500865,2050,2050,2050,2050,0
|
|
20240704,114500,141500865,2050,2050,2050,2050,0
|
|
20240704,114400,141500865,2050,2050,2050,2050,0
|
|
20240704,114300,141500865,2050,2050,2050,2050,0
|
|
20240704,114200,141500865,2050,2050,2050,2050,2
|
|
20240704,114100,141496765,2050,2050,2050,2050,0
|
|
20240704,114000,141496765,2050,2050,2050,2050,0
|
|
20240704,113900,141496765,2050,2050,2050,2050,2
|
|
20240704,113800,141492665,2045,2045,2045,2045,0
|
|
20240704,113700,141492665,2045,2045,2045,2045,0
|
|
20240704,113600,141492665,2045,2045,2045,2045,0
|
|
20240704,113500,141492665,2045,2045,2045,2045,1
|
|
20240704,113400,141490620,2045,2045,2045,2045,0
|
|
20240704,113300,141490620,2045,2045,2045,2045,0
|
|
20240704,113200,141490620,2045,2045,2045,2045,0
|
|
20240704,113100,141490620,2045,2045,2045,2045,0
|
|
20240704,113000,141490620,2045,2045,2045,2045,1012
|
|
20240704,112900,139421080,2045,2045,2045,2045,0
|
|
20240704,112800,139421080,2045,2045,2045,2045,19
|
|
20240704,112700,139382225,2040,2040,2040,2040,52
|
|
20240704,112600,139276145,2045,2045,2045,2045,0
|
|
20240704,112500,139276145,2045,2045,2045,2045,1
|
|
20240704,112400,139274100,2040,2045,2045,2040,1628
|
|
20240704,112300,135952350,2045,2045,2045,2045,5875
|
|
20240704,112200,123937975,2040,2045,2045,2040,1304
|
|
20240704,112100,121271380,2045,2050,2050,2045,3291
|
|
20240704,112000,114534950,2065,2065,2065,2065,0
|
|
20240704,111900,114534950,2065,2065,2065,2065,0
|
|
20240704,111800,114534950,2065,2065,2065,2065,0
|
|
20240704,111700,114534950,2065,2065,2065,2065,2
|
|
20240704,111600,114530820,2050,2050,2050,2050,0
|
|
20240704,111500,114530820,2050,2050,2050,2050,0
|
|
20240704,111400,114530820,2050,2055,2055,2050,1280
|
|
20240704,111300,111906785,2050,2050,2050,2050,0
|
|
20240704,111200,111906785,2050,2050,2050,2050,0
|
|
20240704,111100,111906785,2050,2050,2050,2050,0
|
|
20240704,111000,111906785,2050,2060,2060,2050,2898
|
|
20240704,110900,105956940,2060,2060,2060,2060,5
|
|
20240704,110800,105946640,2060,2060,2060,2060,2023
|
|
20240704,110700,101779260,2060,2060,2060,2060,0
|
|
20240704,110600,101779260,2060,2060,2060,2060,0
|
|
20240704,110500,101779260,2060,2060,2060,2060,61
|
|
20240704,110400,101653600,2070,2070,2070,2070,0
|
|
20240704,110300,101653600,2070,2070,2070,2070,0
|
|
20240704,110200,101653600,2070,2070,2070,2070,0
|
|
20240704,110100,101653600,2070,2070,2070,2070,0
|
|
20240704,110000,101653600,2070,2070,2070,2070,1
|
|
20240704,105900,101651530,2065,2065,2065,2065,0
|
|
20240704,105800,101651530,2065,2065,2065,2065,1000
|
|
20240704,105700,99586530,2060,2060,2060,2060,0
|
|
20240704,105600,99586530,2060,2060,2060,2060,100
|
|
20240704,105500,99380530,2060,2060,2060,2060,500
|
|
20240704,105400,98350530,2070,2070,2070,2070,1
|
|
20240704,105300,98348460,2060,2060,2060,2060,1
|
|
20240704,105200,98346400,2060,2060,2060,2060,0
|
|
20240704,105100,98346400,2060,2065,2065,2060,1034
|
|
20240704,105000,96213730,2070,2070,2070,2070,0
|
|
20240704,104900,96213730,2070,2070,2070,2070,0
|
|
20240704,104800,96213730,2070,2070,2070,2070,0
|
|
20240704,104700,96213730,2070,2070,2070,2070,0
|
|
20240704,104600,96213730,2070,2070,2070,2070,0
|
|
20240704,104500,96213730,2070,2070,2070,2070,1
|
|
20240704,104400,96211660,2065,2065,2065,2065,72
|
|
20240704,104300,96062980,2070,2070,2070,2070,0
|
|
20240704,104200,96062980,2070,2070,2070,2070,0
|
|
20240704,104100,96062980,2070,2070,2070,2070,0
|
|
20240704,104000,96062980,2070,2070,2070,2070,0
|
|
20240704,103900,96062980,2070,2070,2070,2070,0
|
|
20240704,103800,96062980,2070,2065,2070,2065,2000
|
|
20240704,103700,91926370,2065,2065,2065,2065,0
|
|
20240704,103600,91926370,2065,2065,2065,2065,0
|
|
20240704,103500,91926370,2065,2065,2065,2065,0
|
|
20240704,103400,91926370,2065,2065,2065,2065,0
|
|
20240704,103300,91926370,2065,2065,2065,2065,100
|
|
20240704,103200,91719870,2060,2060,2060,2060,0
|
|
20240704,103100,91719870,2060,2060,2060,2060,0
|
|
20240704,103000,91719870,2060,2060,2060,2060,0
|
|
20240704,102900,91719870,2060,2060,2060,2060,84
|
|
20240704,102800,91546830,2060,2070,2070,2060,5009
|
|
20240704,102700,81219620,2070,2070,2070,2070,0
|
|
20240704,102600,81219620,2070,2070,2070,2070,0
|
|
20240704,102500,81219620,2070,2070,2070,2070,28
|
|
20240704,102400,81161660,2065,2065,2065,2065,27
|
|
20240704,102300,81105905,2070,2070,2070,2070,0
|
|
20240704,102200,81105905,2070,2070,2070,2070,0
|
|
20240704,102100,81105905,2070,2070,2070,2070,0
|
|
20240704,102000,81105905,2070,2070,2070,2070,0
|
|
20240704,101900,81105905,2070,2070,2070,2070,0
|
|
20240704,101800,81105905,2070,2070,2070,2070,0
|
|
20240704,101700,81105905,2070,2070,2070,2070,0
|
|
20240704,101600,81105905,2070,2070,2070,2070,1
|
|
20240704,101500,81103835,2070,2070,2070,2070,0
|
|
20240704,101400,81103835,2070,2070,2070,2070,0
|
|
20240704,101300,81103835,2070,2070,2070,2070,2153
|
|
20240704,101200,76647125,2070,2070,2070,2070,0
|
|
20240704,101100,76647125,2070,2070,2070,2070,0
|
|
20240704,101000,76647125,2070,2070,2070,2070,1000
|
|
20240704,100900,74577125,2070,2070,2070,2070,0
|
|
20240704,100800,74577125,2070,2070,2070,2070,0
|
|
20240704,100700,74577125,2070,2070,2070,2070,0
|
|
20240704,100600,74577125,2070,2070,2070,2070,98
|
|
20240704,100500,74374265,2070,2070,2070,2070,15
|
|
20240704,100400,74343215,2075,2075,2075,2075,2102
|
|
20240704,100300,69981565,2075,2075,2075,2075,3
|
|
20240704,100200,69975340,2075,2075,2075,2075,1
|
|
20240704,100100,69973265,2075,2075,2075,2075,3
|
|
20240704,100000,69967040,2075,2075,2075,2075,0
|
|
20240704,095900,69967040,2075,2075,2075,2075,1
|
|
20240704,095800,69964965,2075,2075,2075,2075,5
|
|
20240704,095700,69954590,2075,2075,2075,2075,0
|
|
20240704,095600,69954590,2075,2075,2075,2075,2
|
|
20240704,095500,69950440,2075,2075,2075,2075,10
|
|
20240704,095400,69929690,2075,2075,2075,2075,3
|
|
20240704,095300,69923465,2070,2070,2070,2070,1969
|
|
20240704,095200,65847635,2065,2070,2070,2065,70
|
|
20240704,095100,65703035,2070,2070,2070,2070,0
|
|
20240704,095000,65703035,2070,2065,2070,2065,745
|
|
20240704,094900,64164605,2070,2070,2070,2060,74
|
|
20240704,094800,64011965,2075,2075,2075,2075,0
|
|
20240704,094700,64011965,2075,2075,2075,2075,2
|
|
20240704,094600,64007815,2070,2070,2070,2070,0
|
|
20240704,094500,64007815,2070,2070,2070,2070,0
|
|
20240704,094400,64007815,2070,2070,2070,2070,0
|
|
20240704,094300,64007815,2070,2070,2070,2070,107
|
|
20240704,094200,63786325,2070,2070,2070,2070,0
|
|
20240704,094100,63786325,2070,2070,2070,2070,0
|
|
20240704,094000,63786325,2070,2070,2070,2070,1
|
|
20240704,093900,63784255,2065,2065,2065,2065,353
|
|
20240704,093800,63055310,2060,2060,2060,2060,0
|
|
20240704,093700,63055310,2060,2060,2060,2060,249
|
|
20240704,093600,62542370,2060,2060,2060,2050,2544
|
|
20240704,093500,57316800,2065,2065,2065,2065,1
|
|
20240704,093400,57314735,2055,2055,2055,2055,0
|
|
20240704,093300,57314735,2055,2055,2055,2055,657
|
|
20240704,093200,55964600,2055,2055,2055,2055,0
|
|
20240704,093100,55964600,2055,2055,2055,2055,3
|
|
20240704,093000,55958435,2055,2055,2055,2055,0
|
|
20240704,092900,55958435,2055,2055,2055,2055,0
|
|
20240704,092800,55958435,2055,2055,2055,2055,26
|
|
20240704,092700,55905005,2045,2045,2045,2045,31
|
|
20240704,092600,55841610,2050,2050,2050,2050,2
|
|
20240704,092500,55837510,2055,2050,2055,2040,11
|
|
20240704,092400,55815015,2055,2055,2055,2055,1
|
|
20240704,092300,55812960,2050,2050,2050,2050,359
|
|
20240704,092200,55077010,2050,2040,2050,2040,1901
|
|
20240704,092100,51198960,2040,2040,2040,2040,0
|
|
20240704,092000,51198960,2040,2040,2040,2040,270
|
|
20240704,091900,50648160,2050,2050,2050,2050,7
|
|
20240704,091800,50633810,2050,2050,2050,2050,462
|
|
20240704,091700,49686710,2050,2050,2050,2050,0
|
|
20240704,091600,49686710,2050,2050,2050,2050,365
|
|
20240704,091500,48938460,2060,2045,2060,2045,2523
|
|
20240704,091400,43746080,2060,2055,2060,2025,12373
|
|
20240704,091300,18499595,2065,2055,2065,2055,20
|
|
20240704,091200,18458465,2055,2055,2055,2055,0
|
|
20240704,091100,18458465,2055,2055,2055,2055,420
|
|
20240704,091000,17595365,2060,2065,2065,2060,1888
|
|
20240704,090900,13703850,2070,2070,2070,2070,212
|
|
20240704,090800,13265010,2070,2070,2070,2070,0
|
|
20240704,090700,13265010,2070,2070,2070,2070,0
|
|
20240704,090600,13265010,2070,2070,2070,2070,0
|
|
20240704,090500,13265010,2070,2060,2070,2060,1451
|
|
20240704,090400,10263440,2070,2070,2070,2070,0
|
|
20240704,090300,10263440,2070,2070,2070,2070,3
|
|
20240704,090200,10257230,2065,2055,2065,2055,1913
|
|
20240704,090100,6319545,2045,2045,2045,2045,1655
|
|
20240704,090000,2935070,2045,2060,2060,2045,1430
|