605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190200,235754670,2040,2040,2040,2040,2128
|
|
20240705,190100,235754670,2040,2040,2040,2040,0
|
|
20240705,190000,235754670,2040,2040,2040,2040,0
|
|
20240705,185900,235754670,2040,2040,2040,2040,0
|
|
20240705,185800,235754670,2040,2040,2040,2040,0
|
|
20240705,185700,235754670,2040,2040,2040,2040,0
|
|
20240705,185600,235754670,2040,2040,2040,2040,0
|
|
20240705,185500,235754670,2040,2040,2040,2040,0
|
|
20240705,185400,235754670,2040,2040,2040,2040,0
|
|
20240705,185300,235754670,2040,2040,2040,2040,0
|
|
20240705,185200,235754670,2040,2040,2040,2040,0
|
|
20240705,185100,235754670,2040,2040,2040,2040,0
|
|
20240705,185000,235754670,2040,2040,2040,2040,0
|
|
20240705,184900,235754670,2040,2040,2040,2040,0
|
|
20240705,184800,235754670,2040,2040,2040,2040,0
|
|
20240705,184700,235754670,2040,2040,2040,2040,0
|
|
20240705,184600,235754670,2040,2040,2040,2040,0
|
|
20240705,184500,235754670,2040,2040,2040,2040,0
|
|
20240705,184400,235754670,2040,2040,2040,2040,0
|
|
20240705,184300,235754670,2040,2040,2040,2040,0
|
|
20240705,184200,235754670,2040,2040,2040,2040,0
|
|
20240705,184100,235754670,2040,2040,2040,2040,0
|
|
20240705,184000,235754670,2040,2040,2040,2040,0
|
|
20240705,183900,235754670,2040,2040,2040,2040,0
|
|
20240705,183800,235754670,2040,2040,2040,2040,0
|
|
20240705,183700,235754670,2040,2040,2040,2040,0
|
|
20240705,183600,235754670,2040,2040,2040,2040,0
|
|
20240705,183500,235754670,2040,2040,2040,2040,0
|
|
20240705,183400,235754670,2040,2040,2040,2040,0
|
|
20240705,183300,235754670,2040,2040,2040,2040,0
|
|
20240705,183200,235754670,2040,2040,2040,2040,2128
|
|
20240705,183100,235754670,2040,2040,2040,2040,0
|
|
20240705,183000,235754670,2040,2040,2040,2040,0
|
|
20240705,182900,235754670,2040,2040,2040,2040,0
|
|
20240705,182800,235754670,2040,2040,2040,2040,0
|
|
20240705,182700,235754670,2040,2040,2040,2040,0
|
|
20240705,182600,235754670,2040,2040,2040,2040,0
|
|
20240705,182500,235754670,2040,2040,2040,2040,0
|
|
20240705,182400,235754670,2040,2040,2040,2040,0
|
|
20240705,182300,235754670,2040,2040,2040,2040,0
|
|
20240705,182200,235754670,2040,2040,2040,2040,0
|
|
20240705,182100,235754670,2040,2040,2040,2040,0
|
|
20240705,182000,235754670,2040,2040,2040,2040,0
|
|
20240705,181900,235754670,2040,2040,2040,2040,0
|
|
20240705,181800,235754670,2040,2040,2040,2040,0
|
|
20240705,181700,235754670,2040,2040,2040,2040,0
|
|
20240705,181600,235754670,2040,2040,2040,2040,0
|
|
20240705,181500,235754670,2040,2040,2040,2040,0
|
|
20240705,181400,235754670,2040,2040,2040,2040,0
|
|
20240705,181300,235754670,2040,2040,2040,2040,0
|
|
20240705,181200,235754670,2040,2040,2040,2040,0
|
|
20240705,181100,235754670,2040,2040,2040,2040,0
|
|
20240705,181000,235754670,2040,2040,2040,2040,0
|
|
20240705,180900,235754670,2040,2040,2040,2040,0
|
|
20240705,180800,235754670,2040,2040,2040,2040,0
|
|
20240705,180700,235754670,2040,2040,2040,2040,0
|
|
20240705,180600,235754670,2040,2040,2040,2040,0
|
|
20240705,180500,235754670,2040,2040,2040,2040,0
|
|
20240705,180400,235754670,2040,2040,2040,2040,0
|
|
20240705,180300,235754670,2040,2040,2040,2040,0
|
|
20240705,180200,235754670,2040,2040,2040,2040,2128
|
|
20240705,180100,235754670,2040,2040,2040,2040,0
|
|
20240705,180000,235754670,2040,2040,2040,2040,0
|
|
20240705,175900,235754670,2040,2040,2040,2040,0
|
|
20240705,175800,235754670,2040,2040,2040,2040,0
|
|
20240705,175700,235754670,2040,2040,2040,2040,0
|
|
20240705,175600,235754670,2040,2040,2040,2040,0
|
|
20240705,175500,235754670,2040,2040,2040,2040,0
|
|
20240705,175400,235754670,2040,2040,2040,2040,0
|
|
20240705,175300,235754670,2040,2040,2040,2040,0
|
|
20240705,175200,235754670,2040,2040,2040,2040,0
|
|
20240705,175100,235754670,2040,2040,2040,2040,0
|
|
20240705,175000,235754670,2040,2040,2040,2040,0
|
|
20240705,174900,235754670,2040,2040,2040,2040,0
|
|
20240705,174800,235754670,2040,2040,2040,2040,0
|
|
20240705,174700,235754670,2040,2040,2040,2040,0
|
|
20240705,174600,235754670,2040,2040,2040,2040,0
|
|
20240705,174500,235754670,2040,2040,2040,2040,0
|
|
20240705,174400,235754670,2040,2040,2040,2040,0
|
|
20240705,174300,235754670,2040,2040,2040,2040,0
|
|
20240705,174200,235754670,2040,2040,2040,2040,0
|
|
20240705,174100,235754670,2040,2040,2040,2040,0
|
|
20240705,174000,235754670,2040,2040,2040,2040,0
|
|
20240705,173900,235754670,2040,2040,2040,2040,0
|
|
20240705,173800,235754670,2040,2040,2040,2040,0
|
|
20240705,173700,235754670,2040,2040,2040,2040,0
|
|
20240705,173600,235754670,2040,2040,2040,2040,0
|
|
20240705,173500,235754670,2040,2040,2040,2040,0
|
|
20240705,173400,235754670,2040,2040,2040,2040,0
|
|
20240705,173300,235754670,2040,2040,2040,2040,0
|
|
20240705,173200,235754670,2040,2040,2040,2040,2128
|
|
20240705,173100,235754670,2040,2040,2040,2040,0
|
|
20240705,173000,235754670,2040,2040,2040,2040,0
|
|
20240705,172900,235754670,2040,2040,2040,2040,0
|
|
20240705,172800,235754670,2040,2040,2040,2040,0
|
|
20240705,172700,235754670,2040,2040,2040,2040,0
|
|
20240705,172600,235754670,2040,2040,2040,2040,0
|
|
20240705,172500,235754670,2040,2040,2040,2040,0
|
|
20240705,172400,235754670,2040,2040,2040,2040,0
|
|
20240705,172300,235754670,2040,2040,2040,2040,0
|
|
20240705,172200,235754670,2040,2040,2040,2040,0
|
|
20240705,172100,235754670,2040,2040,2040,2040,0
|
|
20240705,172000,235754670,2040,2040,2040,2040,0
|
|
20240705,171900,235754670,2040,2040,2040,2040,0
|
|
20240705,171800,235754670,2040,2040,2040,2040,0
|
|
20240705,171700,235754670,2040,2040,2040,2040,0
|
|
20240705,171600,235754670,2040,2040,2040,2040,0
|
|
20240705,171500,235754670,2040,2040,2040,2040,0
|
|
20240705,171400,235754670,2040,2040,2040,2040,0
|
|
20240705,171300,235754670,2040,2040,2040,2040,0
|
|
20240705,171200,235754670,2040,2040,2040,2040,0
|
|
20240705,171100,235754670,2040,2040,2040,2040,0
|
|
20240705,171000,235754670,2040,2040,2040,2040,0
|
|
20240705,170900,235754670,2040,2040,2040,2040,0
|
|
20240705,170800,235754670,2040,2040,2040,2040,0
|
|
20240705,170700,235754670,2040,2040,2040,2040,0
|
|
20240705,170600,235754670,2040,2040,2040,2040,0
|
|
20240705,170500,235754670,2040,2040,2040,2040,0
|
|
20240705,170400,235754670,2040,2040,2040,2040,0
|
|
20240705,170300,235754670,2040,2040,2040,2040,0
|
|
20240705,170200,235754670,2040,2040,2040,2040,2128
|
|
20240705,170100,235754670,2040,2040,2040,2040,0
|
|
20240705,170000,235754670,2040,2040,2040,2040,0
|
|
20240705,165900,235754670,2040,2040,2040,2040,0
|
|
20240705,165800,235754670,2040,2040,2040,2040,0
|
|
20240705,165700,235754670,2040,2040,2040,2040,0
|
|
20240705,165600,235754670,2040,2040,2040,2040,0
|
|
20240705,165500,235754670,2040,2040,2040,2040,0
|
|
20240705,165400,235754670,2040,2040,2040,2040,0
|
|
20240705,165300,235754670,2040,2040,2040,2040,0
|
|
20240705,165200,235754670,2040,2040,2040,2040,0
|
|
20240705,165100,235754670,2040,2040,2040,2040,0
|
|
20240705,165000,235754670,2040,2040,2040,2040,0
|
|
20240705,164900,235754670,2040,2040,2040,2040,0
|
|
20240705,164800,235754670,2040,2040,2040,2040,0
|
|
20240705,164700,235754670,2040,2040,2040,2040,0
|
|
20240705,164600,235754670,2040,2040,2040,2040,0
|
|
20240705,164500,235754670,2040,2040,2040,2040,0
|
|
20240705,164400,235754670,2040,2040,2040,2040,0
|
|
20240705,164300,235754670,2040,2040,2040,2040,0
|
|
20240705,164200,235754670,2040,2040,2040,2040,0
|
|
20240705,164100,235754670,2040,2040,2040,2040,0
|
|
20240705,164000,235754670,2040,2040,2040,2040,0
|
|
20240705,163900,235754670,2040,2040,2040,2040,0
|
|
20240705,163800,235754670,2040,2040,2040,2040,0
|
|
20240705,163700,235754670,2040,2040,2040,2040,0
|
|
20240705,163600,235754670,2040,2040,2040,2040,0
|
|
20240705,163500,235754670,2040,2040,2040,2040,0
|
|
20240705,163400,235754670,2040,2040,2040,2040,0
|
|
20240705,163300,235754670,2040,2040,2040,2040,0
|
|
20240705,163200,235754670,2040,2040,2040,2040,2128
|
|
20240705,163100,235754670,2040,2040,2040,2040,0
|
|
20240705,163000,235754670,2040,2040,2040,2040,0
|
|
20240705,162900,235754670,2040,2040,2040,2040,0
|
|
20240705,162800,235754670,2040,2040,2040,2040,0
|
|
20240705,162700,235754670,2040,2040,2040,2040,0
|
|
20240705,162600,235754670,2040,2040,2040,2040,0
|
|
20240705,162500,235754670,2040,2040,2040,2040,0
|
|
20240705,162400,235754670,2040,2040,2040,2040,0
|
|
20240705,162300,235754670,2040,2040,2040,2040,0
|
|
20240705,162200,235754670,2040,2040,2040,2040,0
|
|
20240705,162100,235754670,2040,2040,2040,2040,0
|
|
20240705,162000,235754670,2040,2040,2040,2040,0
|
|
20240705,161900,235754670,2040,2040,2040,2040,0
|
|
20240705,161800,235754670,2040,2040,2040,2040,0
|
|
20240705,161700,235754670,2040,2040,2040,2040,0
|
|
20240705,161600,235754670,2040,2040,2040,2040,0
|
|
20240705,161500,235754670,2040,2040,2040,2040,0
|
|
20240705,161400,235754670,2040,2040,2040,2040,0
|
|
20240705,161300,235754670,2040,2040,2040,2040,0
|
|
20240705,161200,235754670,2040,2040,2040,2040,0
|
|
20240705,161100,235754670,2040,2040,2040,2040,0
|
|
20240705,161000,235754670,2040,2040,2040,2040,0
|
|
20240705,160900,235754670,2040,2040,2040,2040,0
|
|
20240705,160800,235754670,2040,2040,2040,2040,0
|
|
20240705,160700,235754670,2040,2040,2040,2040,0
|
|
20240705,160600,235754670,2040,2040,2040,2040,0
|
|
20240705,160500,235754670,2040,2040,2040,2040,0
|
|
20240705,160400,235754670,2040,2040,2040,2040,0
|
|
20240705,160300,235754670,2040,2040,2040,2040,0
|
|
20240705,160200,235754670,2040,2040,2040,2040,2128
|
|
20240705,160100,235754670,2040,2040,2040,2040,0
|
|
20240705,160000,235754670,2040,2040,2040,2040,0
|
|
20240705,155900,235754670,2040,2040,2040,2040,0
|
|
20240705,155800,235754670,2040,2040,2040,2040,0
|
|
20240705,155700,235754670,2040,2040,2040,2040,0
|
|
20240705,155600,235754670,2040,2040,2040,2040,0
|
|
20240705,155500,235754670,2040,2040,2040,2040,0
|
|
20240705,155400,235754670,2040,2040,2040,2040,0
|
|
20240705,155300,235754670,2040,2040,2040,2040,0
|
|
20240705,155200,235754670,2040,2040,2040,2040,0
|
|
20240705,155100,235754670,2040,2040,2040,2040,0
|
|
20240705,155000,235754670,2040,2040,2040,2040,0
|
|
20240705,154900,235754670,2040,2040,2040,2040,0
|
|
20240705,154800,235754670,2040,2040,2040,2040,0
|
|
20240705,154700,235754670,2040,2040,2040,2040,0
|
|
20240705,154600,235754670,2040,2040,2040,2040,0
|
|
20240705,154500,235754670,2040,2040,2040,2040,0
|
|
20240705,154400,235754670,2040,2040,2040,2040,0
|
|
20240705,154300,235754670,2040,2040,2040,2040,0
|
|
20240705,154200,235754670,2040,2040,2040,2040,0
|
|
20240705,154100,235754670,2040,2040,2040,2040,0
|
|
20240705,154000,235754670,2040,2040,2040,2040,0
|
|
20240705,153900,235754670,2040,2040,2040,2040,0
|
|
20240705,153800,235754670,2040,2040,2040,2040,0
|
|
20240705,153700,235754670,2040,2040,2040,2040,0
|
|
20240705,153600,235754670,2040,2040,2040,2040,0
|
|
20240705,153500,235754670,2040,2040,2040,2040,0
|
|
20240705,153400,235754670,2040,2040,2040,2040,0
|
|
20240705,153300,235754670,2040,2040,2040,2040,0
|
|
20240705,153200,235754670,2040,2040,2040,2040,2128
|
|
20240705,153100,235754670,2040,2040,2040,2040,0
|
|
20240705,153000,235754670,2040,2040,2040,2040,2128
|
|
20240705,152900,231413550,2035,2035,2035,2035,0
|
|
20240705,152800,231413550,2035,2035,2035,2035,0
|
|
20240705,152700,231413550,2035,2035,2035,2035,0
|
|
20240705,152600,231413550,2035,2035,2035,2035,0
|
|
20240705,152500,231413550,2035,2035,2035,2035,0
|
|
20240705,152400,231413550,2035,2035,2035,2035,0
|
|
20240705,152300,231413550,2035,2035,2035,2035,0
|
|
20240705,152200,231413550,2035,2035,2035,2035,0
|
|
20240705,152100,231413550,2035,2035,2035,2035,0
|
|
20240705,152000,231413550,2035,2035,2035,2035,0
|
|
20240705,151900,231413550,2035,2030,2035,2030,170
|
|
20240705,151800,231068445,2035,2035,2035,2035,0
|
|
20240705,151700,231068445,2035,2035,2035,2035,1
|
|
20240705,151600,231066410,2030,2030,2030,2030,0
|
|
20240705,151500,231066410,2030,2030,2030,2030,495
|
|
20240705,151400,230061560,2030,2030,2030,2030,268
|
|
20240705,151300,229517520,2030,2030,2030,2030,0
|
|
20240705,151200,229517520,2030,2030,2030,2030,0
|
|
20240705,151100,229517520,2030,2030,2030,2030,0
|
|
20240705,151000,229517520,2030,2030,2030,2030,465
|
|
20240705,150900,228573570,2030,2030,2030,2030,0
|
|
20240705,150800,228573570,2030,2030,2030,2030,587
|
|
20240705,150700,227381960,2025,2025,2025,2025,0
|
|
20240705,150600,227381960,2025,2025,2025,2025,0
|
|
20240705,150500,227381960,2025,2025,2025,2025,0
|
|
20240705,150400,227381960,2025,2025,2025,2025,629
|
|
20240705,150300,226108235,2030,2030,2030,2030,0
|
|
20240705,150200,226108235,2030,2030,2030,2030,22
|
|
20240705,150100,226063575,2025,2025,2025,2025,0
|
|
20240705,150000,226063575,2025,2030,2030,2025,281
|
|
20240705,145900,225494545,2025,2025,2025,2025,1
|
|
20240705,145800,225492520,2030,2030,2030,2030,0
|
|
20240705,145700,225492520,2030,2030,2030,2030,0
|
|
20240705,145600,225492520,2030,2030,2030,2030,0
|
|
20240705,145500,225492520,2030,2030,2030,2030,0
|
|
20240705,145400,225492520,2030,2030,2030,2030,2
|
|
20240705,145300,225488460,2030,2030,2030,2030,0
|
|
20240705,145200,225488460,2030,2030,2030,2030,0
|
|
20240705,145100,225488460,2030,2030,2030,2030,0
|
|
20240705,145000,225488460,2030,2030,2030,2030,200
|
|
20240705,144900,225082460,2035,2035,2035,2035,0
|
|
20240705,144800,225082460,2035,2035,2035,2035,0
|
|
20240705,144700,225082460,2035,2030,2035,2030,2
|
|
20240705,144600,225078395,2030,2030,2030,2030,33
|
|
20240705,144500,225011405,2030,2030,2030,2030,567
|
|
20240705,144400,223860395,2030,2030,2030,2030,99
|
|
20240705,144300,223659425,2030,2030,2030,2030,0
|
|
20240705,144200,223659425,2030,2030,2030,2030,0
|
|
20240705,144100,223659425,2030,2030,2030,2030,300
|
|
20240705,144000,223050425,2030,2030,2030,2030,0
|
|
20240705,143900,223050425,2030,2030,2030,2030,5
|
|
20240705,143800,223040275,2030,2030,2030,2030,0
|
|
20240705,143700,223040275,2030,2030,2030,2030,1
|
|
20240705,143600,223038245,2030,2030,2030,2030,0
|
|
20240705,143500,223038245,2030,2030,2030,2030,0
|
|
20240705,143400,223038245,2030,2030,2030,2030,0
|
|
20240705,143300,223038245,2030,2030,2030,2030,0
|
|
20240705,143200,223038245,2030,2030,2030,2030,0
|
|
20240705,143100,223038245,2030,2030,2030,2030,0
|
|
20240705,143000,223038245,2030,2030,2030,2030,1
|
|
20240705,142900,223036215,2025,2025,2025,2025,0
|
|
20240705,142800,223036215,2025,2025,2025,2025,0
|
|
20240705,142700,223036215,2025,2025,2025,2025,0
|
|
20240705,142600,223036215,2025,2025,2025,2025,0
|
|
20240705,142500,223036215,2025,2025,2025,2025,80
|
|
20240705,142400,222874215,2025,2030,2030,2025,2000
|
|
20240705,142300,218815110,2030,2035,2035,2030,2248
|
|
20240705,142200,214249925,2045,2045,2045,2045,0
|
|
20240705,142100,214249925,2045,2045,2045,2045,0
|
|
20240705,142000,214249925,2045,2045,2045,2045,0
|
|
20240705,141900,214249925,2045,2045,2045,2045,0
|
|
20240705,141800,214249925,2045,2045,2045,2045,0
|
|
20240705,141700,214249925,2045,2045,2045,2045,0
|
|
20240705,141600,214249925,2045,2045,2045,2045,250
|
|
20240705,141500,213738675,2045,2045,2045,2045,0
|
|
20240705,141400,213738675,2045,2045,2045,2045,0
|
|
20240705,141300,213738675,2045,2045,2045,2045,0
|
|
20240705,141200,213738675,2045,2045,2045,2045,1
|
|
20240705,141100,213736630,2035,2035,2035,2035,0
|
|
20240705,141000,213736630,2035,2035,2035,2035,0
|
|
20240705,140900,213736630,2035,2035,2035,2035,0
|
|
20240705,140800,213736630,2035,2035,2035,2035,929
|
|
20240705,140700,211846115,2035,2035,2035,2035,0
|
|
20240705,140600,211846115,2035,2035,2035,2035,0
|
|
20240705,140500,211846115,2035,2035,2035,2035,0
|
|
20240705,140400,211846115,2035,2035,2035,2035,0
|
|
20240705,140300,211846115,2035,2035,2035,2035,0
|
|
20240705,140200,211846115,2035,2035,2035,2035,0
|
|
20240705,140100,211846115,2035,2035,2035,2035,61
|
|
20240705,140000,211721980,2035,2035,2035,2035,0
|
|
20240705,135900,211721980,2035,2035,2035,2035,0
|
|
20240705,135800,211721980,2035,2035,2035,2035,0
|
|
20240705,135700,211721980,2035,2035,2035,2035,60
|
|
20240705,135600,211599880,2035,2035,2045,2035,364
|
|
20240705,135500,210859130,2045,2045,2045,2045,219
|
|
20240705,135400,210411275,2045,2045,2045,2045,52
|
|
20240705,135300,210304935,2035,2035,2035,2035,0
|
|
20240705,135200,210304935,2035,2035,2035,2035,0
|
|
20240705,135100,210304935,2035,2035,2035,2035,0
|
|
20240705,135000,210304935,2035,2035,2035,2035,0
|
|
20240705,134900,210304935,2035,2040,2040,2035,400
|
|
20240705,134800,209490590,2035,2055,2055,2035,1204
|
|
20240705,134700,207039415,2055,2055,2055,2055,0
|
|
20240705,134600,207039415,2055,2055,2055,2055,1
|
|
20240705,134500,207037360,2040,2040,2040,2040,900
|
|
20240705,134400,205201360,2055,2055,2055,2055,0
|
|
20240705,134300,205201360,2055,2055,2055,2055,0
|
|
20240705,134200,205201360,2055,2055,2055,2055,0
|
|
20240705,134100,205201360,2055,2055,2055,2055,0
|
|
20240705,134000,205201360,2055,2055,2055,2055,0
|
|
20240705,133900,205201360,2055,2055,2055,2055,0
|
|
20240705,133800,205201360,2055,2055,2055,2055,4
|
|
20240705,133700,205193140,2055,2055,2055,2055,0
|
|
20240705,133600,205193140,2055,2055,2055,2055,0
|
|
20240705,133500,205193140,2055,2055,2055,2055,50
|
|
20240705,133400,205090390,2055,2055,2055,2055,0
|
|
20240705,133300,205090390,2055,2055,2055,2055,0
|
|
20240705,133200,205090390,2055,2055,2055,2055,4000
|
|
20240705,133100,196870390,2055,2055,2055,2055,9
|
|
20240705,133000,196851895,2050,2040,2050,2040,2929
|
|
20240705,132900,190856495,2040,2045,2045,2030,13
|
|
20240705,132800,190830065,2040,2035,2040,2035,2002
|
|
20240705,132700,186750985,2035,2035,2035,2035,0
|
|
20240705,132600,186750985,2035,2035,2035,2035,0
|
|
20240705,132500,186750985,2035,2035,2035,2035,0
|
|
20240705,132400,186750985,2035,2035,2035,2035,6
|
|
20240705,132300,186738775,2035,2035,2035,2035,0
|
|
20240705,132200,186738775,2035,2035,2035,2035,0
|
|
20240705,132100,186738775,2035,2040,2040,2035,30
|
|
20240705,132000,186677710,2040,2040,2040,2040,0
|
|
20240705,131900,186677710,2040,2040,2040,2040,0
|
|
20240705,131800,186677710,2040,2040,2040,2040,2
|
|
20240705,131700,186673630,2035,2035,2035,2035,5000
|
|
20240705,131600,176498630,2035,2035,2035,2035,0
|
|
20240705,131500,176498630,2035,2035,2035,2035,0
|
|
20240705,131400,176498630,2035,2035,2035,2035,0
|
|
20240705,131300,176498630,2035,2035,2035,2035,0
|
|
20240705,131200,176498630,2035,2035,2035,2035,0
|
|
20240705,131100,176498630,2035,2035,2035,2035,2
|
|
20240705,131000,176494560,2025,2025,2025,2025,0
|
|
20240705,130900,176494560,2025,2025,2025,2025,580
|
|
20240705,130800,175320060,2030,2030,2030,2030,17
|
|
20240705,130700,175285550,2030,2030,2030,2030,0
|
|
20240705,130600,175285550,2030,2030,2030,2030,483
|
|
20240705,130500,174305060,2030,2030,2030,2030,80
|
|
20240705,130400,174142660,2030,2030,2030,2030,0
|
|
20240705,130300,174142660,2030,2030,2030,2030,0
|
|
20240705,130200,174142660,2030,2030,2030,2030,0
|
|
20240705,130100,174142660,2030,2030,2030,2030,0
|
|
20240705,130000,174142660,2030,2030,2030,2030,55
|
|
20240705,125900,174031010,2030,2030,2030,2030,25
|
|
20240705,125800,173980260,2030,2025,2030,2025,1211
|
|
20240705,125700,171527980,2025,2030,2030,2025,1408
|
|
20240705,125600,168674395,2030,2030,2030,2030,0
|
|
20240705,125500,168674395,2030,2030,2030,2030,0
|
|
20240705,125400,168674395,2030,2030,2030,2030,101
|
|
20240705,125300,168469365,2030,2030,2030,2030,0
|
|
20240705,125200,168469365,2030,2030,2030,2030,0
|
|
20240705,125100,168469365,2030,2030,2030,2030,0
|
|
20240705,125000,168469365,2030,2030,2030,2030,0
|
|
20240705,124900,168469365,2030,2030,2030,2030,0
|
|
20240705,124800,168469365,2030,2030,2030,2030,4440
|
|
20240705,124700,159456165,2030,2030,2030,2030,20
|
|
20240705,124600,159415565,2030,2030,2030,2030,0
|
|
20240705,124500,159415565,2030,2030,2030,2030,0
|
|
20240705,124400,159415565,2030,2030,2030,2030,14
|
|
20240705,124300,159387145,2030,2030,2030,2030,10
|
|
20240705,124200,159366845,2025,2030,2030,2025,1000
|
|
20240705,124100,157341295,2030,2030,2030,2030,0
|
|
20240705,124000,157341295,2030,2030,2030,2030,0
|
|
20240705,123900,157341295,2030,2030,2030,2030,20
|
|
20240705,123800,157300695,2030,2030,2030,2030,0
|
|
20240705,123700,157300695,2030,2030,2030,2030,0
|
|
20240705,123600,157300695,2030,2030,2030,2030,0
|
|
20240705,123500,157300695,2030,2030,2030,2030,1301
|
|
20240705,123400,154659665,2035,2035,2035,2035,11
|
|
20240705,123300,154637280,2030,2030,2030,2030,0
|
|
20240705,123200,154637280,2030,2030,2030,2030,0
|
|
20240705,123100,154637280,2030,2030,2030,2030,280
|
|
20240705,123000,154068880,2030,2030,2030,2030,0
|
|
20240705,122900,154068880,2030,2030,2030,2030,0
|
|
20240705,122800,154068880,2030,2030,2030,2030,5
|
|
20240705,122700,154058730,2030,2030,2030,2030,0
|
|
20240705,122600,154058730,2030,2030,2030,2030,300
|
|
20240705,122500,153449730,2035,2035,2035,2035,0
|
|
20240705,122400,153449730,2035,2035,2035,2035,0
|
|
20240705,122300,153449730,2035,2035,2035,2035,1600
|
|
20240705,122200,150193730,2035,2035,2035,2035,0
|
|
20240705,122100,150193730,2035,2035,2035,2035,3000
|
|
20240705,122000,144088730,2035,2035,2035,2035,0
|
|
20240705,121900,144088730,2035,2035,2035,2035,0
|
|
20240705,121800,144088730,2035,2035,2035,2035,0
|
|
20240705,121700,144088730,2035,2035,2035,2035,0
|
|
20240705,121600,144088730,2035,2035,2035,2035,0
|
|
20240705,121500,144088730,2035,2035,2035,2035,0
|
|
20240705,121400,144088730,2035,2035,2035,2035,0
|
|
20240705,121300,144088730,2035,2035,2035,2035,0
|
|
20240705,121200,144088730,2035,2035,2035,2035,0
|
|
20240705,121100,144088730,2035,2035,2035,2035,0
|
|
20240705,121000,144088730,2035,2035,2035,2035,0
|
|
20240705,120900,144088730,2035,2035,2035,2035,0
|
|
20240705,120800,144088730,2035,2035,2035,2035,109
|
|
20240705,120700,143866915,2035,2035,2035,2035,0
|
|
20240705,120600,143866915,2035,2035,2035,2035,0
|
|
20240705,120500,143866915,2035,2035,2035,2035,0
|
|
20240705,120400,143866915,2035,2035,2035,2035,1
|
|
20240705,120300,143864880,2035,2035,2035,2035,0
|
|
20240705,120200,143864880,2035,2035,2035,2035,0
|
|
20240705,120100,143864880,2035,2035,2035,2035,26
|
|
20240705,120000,143811970,2025,2025,2025,2025,0
|
|
20240705,115900,143811970,2025,2025,2025,2025,0
|
|
20240705,115800,143811970,2025,2030,2030,2025,400
|
|
20240705,115700,143000245,2035,2035,2035,2035,3
|
|
20240705,115600,142994140,2035,2035,2035,2035,5
|
|
20240705,115500,142983965,2035,2035,2035,2035,0
|
|
20240705,115400,142983965,2035,2035,2035,2035,0
|
|
20240705,115300,142983965,2035,2035,2035,2035,0
|
|
20240705,115200,142983965,2035,2035,2035,2035,0
|
|
20240705,115100,142983965,2035,2035,2035,2035,0
|
|
20240705,115000,142983965,2035,2035,2035,2035,158
|
|
20240705,114900,142662435,2035,2030,2035,2030,504
|
|
20240705,114800,141639295,2035,2035,2035,2035,100
|
|
20240705,114700,141435795,2035,2035,2035,2035,0
|
|
20240705,114600,141435795,2035,2035,2035,2035,0
|
|
20240705,114500,141435795,2035,2035,2035,2035,11219
|
|
20240705,114400,118605130,2030,2030,2030,2030,0
|
|
20240705,114300,118605130,2030,2030,2030,2030,0
|
|
20240705,114200,118605130,2030,2030,2030,2030,471
|
|
20240705,114100,117649000,2035,2035,2035,2035,15
|
|
20240705,114000,117618475,2035,2035,2035,2035,0
|
|
20240705,113900,117618475,2035,2035,2035,2035,200
|
|
20240705,113800,117211475,2035,2035,2035,2035,1475
|
|
20240705,113700,114209850,2035,2035,2035,2035,0
|
|
20240705,113600,114209850,2035,2035,2035,2035,0
|
|
20240705,113500,114209850,2035,2035,2035,2035,0
|
|
20240705,113400,114209850,2035,2035,2035,2035,1
|
|
20240705,113300,114207815,2025,2025,2025,2025,0
|
|
20240705,113200,114207815,2025,2030,2030,2025,3287
|
|
20240705,113100,107548465,2035,2035,2035,2035,0
|
|
20240705,113000,107548465,2035,2035,2035,2035,2
|
|
20240705,112900,107544395,2035,2035,2035,2035,0
|
|
20240705,112800,107544395,2035,2035,2035,2035,1
|
|
20240705,112700,107542360,2035,2035,2035,2035,0
|
|
20240705,112600,107542360,2035,2035,2035,2035,650
|
|
20240705,112500,106219610,2030,2030,2030,2030,1125
|
|
20240705,112400,103935860,2035,2035,2035,2035,1369
|
|
20240705,112300,101149945,2030,2030,2030,2030,0
|
|
20240705,112200,101149945,2030,2030,2030,2030,0
|
|
20240705,112100,101149945,2030,2030,2030,2030,1815
|
|
20240705,112000,97465495,2035,2035,2035,2035,717
|
|
20240705,111900,96006400,2035,2035,2035,2035,0
|
|
20240705,111800,96006400,2035,2035,2035,2035,1139
|
|
20240705,111700,93688535,2035,2035,2035,2035,0
|
|
20240705,111600,93688535,2035,2035,2035,2035,0
|
|
20240705,111500,93688535,2035,2035,2035,2035,250
|
|
20240705,111400,93179785,2035,2035,2035,2035,0
|
|
20240705,111300,93179785,2035,2035,2035,2035,2000
|
|
20240705,111200,89109785,2040,2040,2040,2040,0
|
|
20240705,111100,89109785,2040,2040,2040,2040,14
|
|
20240705,111000,89081225,2040,2040,2040,2040,0
|
|
20240705,110900,89081225,2040,2040,2040,2040,550
|
|
20240705,110800,87959225,2045,2045,2045,2045,10
|
|
20240705,110700,87938775,2025,2025,2025,2025,0
|
|
20240705,110600,87938775,2025,2025,2025,2025,0
|
|
20240705,110500,87938775,2025,2025,2025,2025,0
|
|
20240705,110400,87938775,2025,2030,2030,2025,1034
|
|
20240705,110300,85843225,2045,2045,2045,2045,1
|
|
20240705,110200,85841180,2030,2030,2030,2030,14000
|
|
20240705,110100,57421180,2030,2035,2035,2030,2900
|
|
20240705,110000,51532335,2045,2045,2045,2045,531
|
|
20240705,105900,50446440,2035,2035,2035,2035,2500
|
|
20240705,105800,45358940,2050,2050,2050,2050,1
|
|
20240705,105700,45356890,2035,2040,2040,2035,3900
|
|
20240705,105600,37416770,2040,2040,2040,2040,0
|
|
20240705,105500,37416770,2040,2040,2040,2040,0
|
|
20240705,105400,37416770,2040,2040,2040,2040,0
|
|
20240705,105300,37416770,2040,2045,2045,2040,882
|
|
20240705,105200,35616290,2045,2045,2045,2045,4
|
|
20240705,105100,35608110,2045,2045,2045,2045,24
|
|
20240705,105000,35559030,2045,2045,2045,2045,533
|
|
20240705,104900,34469045,2045,2050,2050,2045,44
|
|
20240705,104800,34379060,2045,2045,2045,2045,0
|
|
20240705,104700,34379060,2045,2045,2045,2045,0
|
|
20240705,104600,34379060,2045,2045,2045,2045,200
|
|
20240705,104500,33970060,2055,2055,2055,2055,0
|
|
20240705,104400,33970060,2055,2055,2055,2055,0
|
|
20240705,104300,33970060,2055,2055,2055,2055,0
|
|
20240705,104200,33970060,2055,2055,2055,2055,0
|
|
20240705,104100,33970060,2055,2055,2055,2055,0
|
|
20240705,104000,33970060,2055,2045,2055,2045,503
|
|
20240705,103900,32941405,2045,2045,2045,2045,0
|
|
20240705,103800,32941405,2045,2045,2045,2045,0
|
|
20240705,103700,32941405,2045,2045,2045,2045,0
|
|
20240705,103600,32941405,2045,2045,2045,2045,0
|
|
20240705,103500,32941405,2045,2045,2045,2045,500
|
|
20240705,103400,31918905,2050,2050,2050,2050,0
|
|
20240705,103300,31918905,2050,2050,2050,2050,5
|
|
20240705,103200,31908655,2055,2055,2055,2055,1
|
|
20240705,103100,31906600,2045,2045,2045,2045,0
|
|
20240705,103000,31906600,2045,2045,2045,2045,0
|
|
20240705,102900,31906600,2045,2045,2045,2045,0
|
|
20240705,102800,31906600,2045,2045,2045,2045,10
|
|
20240705,102700,31886150,2045,2045,2045,2045,0
|
|
20240705,102600,31886150,2045,2045,2045,2045,450
|
|
20240705,102500,30965900,2045,2045,2045,2045,1
|
|
20240705,102400,30963855,2050,2050,2050,2050,0
|
|
20240705,102300,30963855,2050,2050,2050,2050,3
|
|
20240705,102200,30957705,2055,2055,2055,2055,1
|
|
20240705,102100,30955650,2060,2060,2060,2060,0
|
|
20240705,102000,30955650,2060,2060,2060,2060,0
|
|
20240705,101900,30955650,2060,2060,2060,2060,0
|
|
20240705,101800,30955650,2060,2060,2060,2060,0
|
|
20240705,101700,30955650,2060,2060,2060,2060,1
|
|
20240705,101600,30953590,2060,2060,2060,2060,0
|
|
20240705,101500,30953590,2060,2060,2060,2060,0
|
|
20240705,101400,30953590,2060,2060,2060,2060,1
|
|
20240705,101300,30951530,2060,2060,2060,2060,0
|
|
20240705,101200,30951530,2060,2060,2060,2060,0
|
|
20240705,101100,30951530,2060,2060,2060,2060,5
|
|
20240705,101000,30941230,2045,2045,2045,2045,0
|
|
20240705,100900,30941230,2045,2045,2045,2045,0
|
|
20240705,100800,30941230,2045,2045,2045,2045,0
|
|
20240705,100700,30941230,2045,2060,2060,2045,595
|
|
20240705,100600,29724110,2060,2060,2060,2060,3
|
|
20240705,100500,29717930,2065,2065,2065,2065,0
|
|
20240705,100400,29717930,2065,2065,2065,2065,102
|
|
20240705,100300,29507300,2065,2065,2065,2045,4
|
|
20240705,100200,29499080,2065,2065,2065,2065,1
|
|
20240705,100100,29497015,2065,2065,2065,2065,3
|
|
20240705,100000,29490820,2065,2065,2065,2065,2
|
|
20240705,095900,29486690,2070,2060,2070,2035,4002
|
|
20240705,095800,21294240,2070,2070,2070,2070,11
|
|
20240705,095700,21271470,2070,2070,2070,2070,5
|
|
20240705,095600,21261120,2070,2070,2070,2070,0
|
|
20240705,095500,21261120,2070,2070,2070,2070,24
|
|
20240705,095400,21211440,2070,2070,2070,2070,0
|
|
20240705,095300,21211440,2070,2070,2070,2070,0
|
|
20240705,095200,21211440,2070,2070,2070,2070,0
|
|
20240705,095100,21211440,2070,2070,2070,2070,0
|
|
20240705,095000,21211440,2070,2070,2070,2070,0
|
|
20240705,094900,21211440,2070,2070,2070,2070,5
|
|
20240705,094800,21201090,2070,2070,2070,2070,50
|
|
20240705,094700,21097590,2070,2070,2070,2070,0
|
|
20240705,094600,21097590,2070,2070,2070,2070,0
|
|
20240705,094500,21097590,2070,2070,2070,2070,0
|
|
20240705,094400,21097590,2070,2070,2070,2070,0
|
|
20240705,094300,21097590,2070,2070,2070,2070,10
|
|
20240705,094200,21076890,2070,2070,2070,2070,30
|
|
20240705,094100,21014790,2070,2070,2070,2070,0
|
|
20240705,094000,21014790,2070,2070,2070,2070,0
|
|
20240705,093900,21014790,2070,2070,2070,2070,702
|
|
20240705,093800,19561650,2070,2070,2070,2070,0
|
|
20240705,093700,19561650,2070,2070,2070,2070,50
|
|
20240705,093600,19458150,2065,2065,2065,2065,0
|
|
20240705,093500,19458150,2065,2065,2065,2065,0
|
|
20240705,093400,19458150,2065,2065,2065,2065,0
|
|
20240705,093300,19458150,2065,2065,2065,2065,301
|
|
20240705,093200,18836585,2065,2065,2065,2065,1
|
|
20240705,093100,18834520,2070,2070,2070,2070,0
|
|
20240705,093000,18834520,2070,2070,2070,2070,0
|
|
20240705,092900,18834520,2070,2070,2070,2070,0
|
|
20240705,092800,18834520,2070,2070,2070,2070,17
|
|
20240705,092700,18799330,2070,2070,2070,2070,1
|
|
20240705,092600,18797260,2070,2070,2070,2070,132
|
|
20240705,092500,18524020,2075,2070,2075,2070,38
|
|
20240705,092400,18445265,2070,2070,2070,2070,101
|
|
20240705,092300,18236195,2070,2065,2070,2065,476
|
|
20240705,092200,17251975,2060,2060,2060,2060,1095
|
|
20240705,092100,14996275,2055,2055,2055,2055,0
|
|
20240705,092000,14996275,2055,2055,2055,2055,0
|
|
20240705,091900,14996275,2055,2055,2055,2055,441
|
|
20240705,091800,14090020,2055,2055,2055,2055,54
|
|
20240705,091700,13979050,2055,2055,2055,2055,30
|
|
20240705,091600,13917400,2055,2055,2055,2055,0
|
|
20240705,091500,13917400,2055,2045,2055,2035,601
|
|
20240705,091400,12688900,2045,2050,2050,2045,506
|
|
20240705,091300,11654030,2055,2055,2055,2055,80
|
|
20240705,091200,11489630,2055,2055,2055,2055,30
|
|
20240705,091100,11427980,2050,2050,2050,2050,0
|
|
20240705,091000,11427980,2050,2045,2050,2045,825
|
|
20240705,090900,9737480,2045,2045,2045,2045,0
|
|
20240705,090800,9737480,2045,2045,2045,2045,336
|
|
20240705,090700,9050360,2045,2045,2045,2045,1
|
|
20240705,090600,9048315,2045,2040,2045,2035,171
|
|
20240705,090500,8700295,2050,2050,2050,2050,0
|
|
20240705,090400,8700295,2050,2050,2050,2050,2
|
|
20240705,090300,8696195,2055,2055,2055,2055,0
|
|
20240705,090200,8696195,2055,2055,2055,2055,1
|
|
20240705,090100,8694140,2050,2045,2050,2045,404
|
|
20240705,090000,7866190,2045,2030,2045,2030,3874
|