658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195500,55147130,2515,2515,2515,2515,125
|
|
20240709,195400,55147130,2515,2515,2515,2515,0
|
|
20240709,195300,55147130,2515,2515,2515,2515,0
|
|
20240709,195200,55147130,2515,2515,2515,2515,0
|
|
20240709,195100,55147130,2515,2515,2515,2515,0
|
|
20240709,195000,55147130,2515,2515,2515,2515,0
|
|
20240709,194900,55147130,2515,2515,2515,2515,0
|
|
20240709,194800,55147130,2515,2515,2515,2515,0
|
|
20240709,194700,55147130,2515,2515,2515,2515,0
|
|
20240709,194600,55147130,2515,2515,2515,2515,0
|
|
20240709,194500,55147130,2515,2515,2515,2515,0
|
|
20240709,194400,55147130,2515,2515,2515,2515,0
|
|
20240709,194300,55147130,2515,2515,2515,2515,0
|
|
20240709,194200,55147130,2515,2515,2515,2515,0
|
|
20240709,194100,55147130,2515,2515,2515,2515,0
|
|
20240709,194000,55147130,2515,2515,2515,2515,0
|
|
20240709,193900,55147130,2515,2515,2515,2515,0
|
|
20240709,193800,55147130,2515,2515,2515,2515,0
|
|
20240709,193700,55147130,2515,2515,2515,2515,0
|
|
20240709,193600,55147130,2515,2515,2515,2515,0
|
|
20240709,193500,55147130,2515,2515,2515,2515,0
|
|
20240709,193400,55147130,2515,2515,2515,2515,0
|
|
20240709,193300,55147130,2515,2515,2515,2515,0
|
|
20240709,193200,55147130,2515,2515,2515,2515,0
|
|
20240709,193100,55147130,2515,2515,2515,2515,0
|
|
20240709,193000,55147130,2515,2515,2515,2515,0
|
|
20240709,192900,55147130,2515,2515,2515,2515,0
|
|
20240709,192800,55147130,2515,2515,2515,2515,0
|
|
20240709,192700,55147130,2515,2515,2515,2515,0
|
|
20240709,192600,55147130,2515,2515,2515,2515,0
|
|
20240709,192500,55147130,2515,2515,2515,2515,125
|
|
20240709,192400,55147130,2515,2515,2515,2515,0
|
|
20240709,192300,55147130,2515,2515,2515,2515,0
|
|
20240709,192200,55147130,2515,2515,2515,2515,0
|
|
20240709,192100,55147130,2515,2515,2515,2515,0
|
|
20240709,192000,55147130,2515,2515,2515,2515,0
|
|
20240709,191900,55147130,2515,2515,2515,2515,0
|
|
20240709,191800,55147130,2515,2515,2515,2515,0
|
|
20240709,191700,55147130,2515,2515,2515,2515,0
|
|
20240709,191600,55147130,2515,2515,2515,2515,0
|
|
20240709,191500,55147130,2515,2515,2515,2515,0
|
|
20240709,191400,55147130,2515,2515,2515,2515,0
|
|
20240709,191300,55147130,2515,2515,2515,2515,0
|
|
20240709,191200,55147130,2515,2515,2515,2515,0
|
|
20240709,191100,55147130,2515,2515,2515,2515,0
|
|
20240709,191000,55147130,2515,2515,2515,2515,0
|
|
20240709,190900,55147130,2515,2515,2515,2515,0
|
|
20240709,190800,55147130,2515,2515,2515,2515,0
|
|
20240709,190700,55147130,2515,2515,2515,2515,0
|
|
20240709,190600,55147130,2515,2515,2515,2515,0
|
|
20240709,190500,55147130,2515,2515,2515,2515,0
|
|
20240709,190400,55147130,2515,2515,2515,2515,0
|
|
20240709,190300,55147130,2515,2515,2515,2515,0
|
|
20240709,190200,55147130,2515,2515,2515,2515,0
|
|
20240709,190100,55147130,2515,2515,2515,2515,0
|
|
20240709,190000,55147130,2515,2515,2515,2515,0
|
|
20240709,185900,55147130,2515,2515,2515,2515,0
|
|
20240709,185800,55147130,2515,2515,2515,2515,0
|
|
20240709,185700,55147130,2515,2515,2515,2515,0
|
|
20240709,185600,55147130,2515,2515,2515,2515,0
|
|
20240709,185500,55147130,2515,2515,2515,2515,125
|
|
20240709,185400,55147130,2515,2515,2515,2515,0
|
|
20240709,185300,55147130,2515,2515,2515,2515,0
|
|
20240709,185200,55147130,2515,2515,2515,2515,0
|
|
20240709,185100,55147130,2515,2515,2515,2515,0
|
|
20240709,185000,55147130,2515,2515,2515,2515,0
|
|
20240709,184900,55147130,2515,2515,2515,2515,0
|
|
20240709,184800,55147130,2515,2515,2515,2515,0
|
|
20240709,184700,55147130,2515,2515,2515,2515,0
|
|
20240709,184600,55147130,2515,2515,2515,2515,0
|
|
20240709,184500,55147130,2515,2515,2515,2515,0
|
|
20240709,184400,55147130,2515,2515,2515,2515,0
|
|
20240709,184300,55147130,2515,2515,2515,2515,0
|
|
20240709,184200,55147130,2515,2515,2515,2515,0
|
|
20240709,184100,55147130,2515,2515,2515,2515,0
|
|
20240709,184000,55147130,2515,2515,2515,2515,0
|
|
20240709,183900,55147130,2515,2515,2515,2515,0
|
|
20240709,183800,55147130,2515,2515,2515,2515,0
|
|
20240709,183700,55147130,2515,2515,2515,2515,0
|
|
20240709,183600,55147130,2515,2515,2515,2515,0
|
|
20240709,183500,55147130,2515,2515,2515,2515,0
|
|
20240709,183400,55147130,2515,2515,2515,2515,0
|
|
20240709,183300,55147130,2515,2515,2515,2515,0
|
|
20240709,183200,55147130,2515,2515,2515,2515,0
|
|
20240709,183100,55147130,2515,2515,2515,2515,0
|
|
20240709,183000,55147130,2515,2515,2515,2515,0
|
|
20240709,182900,55147130,2515,2515,2515,2515,0
|
|
20240709,182800,55147130,2515,2515,2515,2515,0
|
|
20240709,182700,55147130,2515,2515,2515,2515,0
|
|
20240709,182600,55147130,2515,2515,2515,2515,0
|
|
20240709,182500,55147130,2515,2515,2515,2515,125
|
|
20240709,182400,55147130,2515,2515,2515,2515,0
|
|
20240709,182300,55147130,2515,2515,2515,2515,0
|
|
20240709,182200,55147130,2515,2515,2515,2515,0
|
|
20240709,182100,55147130,2515,2515,2515,2515,0
|
|
20240709,182000,55147130,2515,2515,2515,2515,0
|
|
20240709,181900,55147130,2515,2515,2515,2515,0
|
|
20240709,181800,55147130,2515,2515,2515,2515,0
|
|
20240709,181700,55147130,2515,2515,2515,2515,0
|
|
20240709,181600,55147130,2515,2515,2515,2515,0
|
|
20240709,181500,55147130,2515,2515,2515,2515,0
|
|
20240709,181400,55147130,2515,2515,2515,2515,0
|
|
20240709,181300,55147130,2515,2515,2515,2515,0
|
|
20240709,181200,55147130,2515,2515,2515,2515,0
|
|
20240709,181100,55147130,2515,2515,2515,2515,0
|
|
20240709,181000,55147130,2515,2515,2515,2515,0
|
|
20240709,180900,55147130,2515,2515,2515,2515,0
|
|
20240709,180800,55147130,2515,2515,2515,2515,0
|
|
20240709,180700,55147130,2515,2515,2515,2515,0
|
|
20240709,180600,55147130,2515,2515,2515,2515,0
|
|
20240709,180500,55147130,2515,2515,2515,2515,0
|
|
20240709,180400,55147130,2515,2515,2515,2515,0
|
|
20240709,180300,55147130,2515,2515,2515,2515,0
|
|
20240709,180200,55147130,2515,2515,2515,2515,0
|
|
20240709,180100,55147130,2515,2515,2515,2515,0
|
|
20240709,180000,55147130,2515,2515,2515,2515,0
|
|
20240709,175900,55147130,2515,2515,2515,2515,0
|
|
20240709,175800,55147130,2515,2515,2515,2515,0
|
|
20240709,175700,55147130,2515,2515,2515,2515,0
|
|
20240709,175600,55147130,2515,2515,2515,2515,0
|
|
20240709,175500,55147130,2515,2515,2515,2515,125
|
|
20240709,175400,55147130,2515,2515,2515,2515,0
|
|
20240709,175300,55147130,2515,2515,2515,2515,0
|
|
20240709,175200,55147130,2515,2515,2515,2515,0
|
|
20240709,175100,55147130,2515,2515,2515,2515,0
|
|
20240709,175000,55147130,2515,2515,2515,2515,0
|
|
20240709,174900,55147130,2515,2515,2515,2515,0
|
|
20240709,174800,55147130,2515,2515,2515,2515,0
|
|
20240709,174700,55147130,2515,2515,2515,2515,0
|
|
20240709,174600,55147130,2515,2515,2515,2515,0
|
|
20240709,174500,55147130,2515,2515,2515,2515,0
|
|
20240709,174400,55147130,2515,2515,2515,2515,0
|
|
20240709,174300,55147130,2515,2515,2515,2515,0
|
|
20240709,174200,55147130,2515,2515,2515,2515,0
|
|
20240709,174100,55147130,2515,2515,2515,2515,0
|
|
20240709,174000,55147130,2515,2515,2515,2515,0
|
|
20240709,173900,55147130,2515,2515,2515,2515,0
|
|
20240709,173800,55147130,2515,2515,2515,2515,0
|
|
20240709,173700,55147130,2515,2515,2515,2515,0
|
|
20240709,173600,55147130,2515,2515,2515,2515,0
|
|
20240709,173500,55147130,2515,2515,2515,2515,0
|
|
20240709,173400,55147130,2515,2515,2515,2515,0
|
|
20240709,173300,55147130,2515,2515,2515,2515,0
|
|
20240709,173200,55147130,2515,2515,2515,2515,0
|
|
20240709,173100,55147130,2515,2515,2515,2515,0
|
|
20240709,173000,55147130,2515,2515,2515,2515,0
|
|
20240709,172900,55147130,2515,2515,2515,2515,0
|
|
20240709,172800,55147130,2515,2515,2515,2515,0
|
|
20240709,172700,55147130,2515,2515,2515,2515,0
|
|
20240709,172600,55147130,2515,2515,2515,2515,0
|
|
20240709,172500,55147130,2515,2515,2515,2515,125
|
|
20240709,172400,55147130,2515,2515,2515,2515,0
|
|
20240709,172300,55147130,2515,2515,2515,2515,0
|
|
20240709,172200,55147130,2515,2515,2515,2515,0
|
|
20240709,172100,55147130,2515,2515,2515,2515,0
|
|
20240709,172000,55147130,2515,2515,2515,2515,0
|
|
20240709,171900,55147130,2515,2515,2515,2515,0
|
|
20240709,171800,55147130,2515,2515,2515,2515,0
|
|
20240709,171700,55147130,2515,2515,2515,2515,0
|
|
20240709,171600,55147130,2515,2515,2515,2515,0
|
|
20240709,171500,55147130,2515,2515,2515,2515,0
|
|
20240709,171400,55147130,2515,2515,2515,2515,0
|
|
20240709,171300,55147130,2515,2515,2515,2515,0
|
|
20240709,171200,55147130,2515,2515,2515,2515,0
|
|
20240709,171100,55147130,2515,2515,2515,2515,0
|
|
20240709,171000,55147130,2515,2515,2515,2515,0
|
|
20240709,170900,55147130,2515,2515,2515,2515,0
|
|
20240709,170800,55147130,2515,2515,2515,2515,0
|
|
20240709,170700,55147130,2515,2515,2515,2515,0
|
|
20240709,170600,55147130,2515,2515,2515,2515,0
|
|
20240709,170500,55147130,2515,2515,2515,2515,0
|
|
20240709,170400,55147130,2515,2515,2515,2515,0
|
|
20240709,170300,55147130,2515,2515,2515,2515,0
|
|
20240709,170200,55147130,2515,2515,2515,2515,0
|
|
20240709,170100,55147130,2515,2515,2515,2515,0
|
|
20240709,170000,55147130,2515,2515,2515,2515,0
|
|
20240709,165900,55147130,2515,2515,2515,2515,0
|
|
20240709,165800,55147130,2515,2515,2515,2515,0
|
|
20240709,165700,55147130,2515,2515,2515,2515,0
|
|
20240709,165600,55147130,2515,2515,2515,2515,0
|
|
20240709,165500,55147130,2515,2515,2515,2515,125
|
|
20240709,165400,55147130,2515,2515,2515,2515,0
|
|
20240709,165300,55147130,2515,2515,2515,2515,0
|
|
20240709,165200,55147130,2515,2515,2515,2515,0
|
|
20240709,165100,55147130,2515,2515,2515,2515,0
|
|
20240709,165000,55147130,2515,2515,2515,2515,0
|
|
20240709,164900,55147130,2515,2515,2515,2515,0
|
|
20240709,164800,55147130,2515,2515,2515,2515,0
|
|
20240709,164700,55147130,2515,2515,2515,2515,0
|
|
20240709,164600,55147130,2515,2515,2515,2515,0
|
|
20240709,164500,55147130,2515,2515,2515,2515,0
|
|
20240709,164400,55147130,2515,2515,2515,2515,0
|
|
20240709,164300,55147130,2515,2515,2515,2515,0
|
|
20240709,164200,55147130,2515,2515,2515,2515,0
|
|
20240709,164100,55147130,2515,2515,2515,2515,0
|
|
20240709,164000,55147130,2515,2515,2515,2515,0
|
|
20240709,163900,55147130,2515,2515,2515,2515,0
|
|
20240709,163800,55147130,2515,2515,2515,2515,0
|
|
20240709,163700,55147130,2515,2515,2515,2515,0
|
|
20240709,163600,55147130,2515,2515,2515,2515,0
|
|
20240709,163500,55147130,2515,2515,2515,2515,0
|
|
20240709,163400,55147130,2515,2515,2515,2515,0
|
|
20240709,163300,55147130,2515,2515,2515,2515,0
|
|
20240709,163200,55147130,2515,2515,2515,2515,0
|
|
20240709,163100,55147130,2515,2515,2515,2515,0
|
|
20240709,163000,55147130,2515,2515,2515,2515,0
|
|
20240709,162900,55147130,2515,2515,2515,2515,0
|
|
20240709,162800,55147130,2515,2515,2515,2515,0
|
|
20240709,162700,55147130,2515,2515,2515,2515,0
|
|
20240709,162600,55147130,2515,2515,2515,2515,0
|
|
20240709,162500,55147130,2515,2515,2515,2515,125
|
|
20240709,162400,55147130,2515,2515,2515,2515,0
|
|
20240709,162300,55147130,2515,2515,2515,2515,0
|
|
20240709,162200,55147130,2515,2515,2515,2515,0
|
|
20240709,162100,55147130,2515,2515,2515,2515,0
|
|
20240709,162000,55147130,2515,2515,2515,2515,0
|
|
20240709,161900,55147130,2515,2515,2515,2515,0
|
|
20240709,161800,55147130,2515,2515,2515,2515,0
|
|
20240709,161700,55147130,2515,2515,2515,2515,0
|
|
20240709,161600,55147130,2515,2515,2515,2515,0
|
|
20240709,161500,55147130,2515,2515,2515,2515,0
|
|
20240709,161400,55147130,2515,2515,2515,2515,0
|
|
20240709,161300,55147130,2515,2515,2515,2515,0
|
|
20240709,161200,55147130,2515,2515,2515,2515,0
|
|
20240709,161100,55147130,2515,2515,2515,2515,0
|
|
20240709,161000,55147130,2515,2515,2515,2515,0
|
|
20240709,160900,55147130,2515,2515,2515,2515,0
|
|
20240709,160800,55147130,2515,2515,2515,2515,0
|
|
20240709,160700,55147130,2515,2515,2515,2515,0
|
|
20240709,160600,55147130,2515,2515,2515,2515,0
|
|
20240709,160500,55147130,2515,2515,2515,2515,0
|
|
20240709,160400,55147130,2515,2515,2515,2515,0
|
|
20240709,160300,55147130,2515,2515,2515,2515,0
|
|
20240709,160200,55147130,2515,2515,2515,2515,0
|
|
20240709,160100,55147130,2515,2515,2515,2515,0
|
|
20240709,160000,55147130,2515,2515,2515,2515,0
|
|
20240709,155900,55147130,2515,2515,2515,2515,0
|
|
20240709,155800,55147130,2515,2515,2515,2515,0
|
|
20240709,155700,55147130,2515,2515,2515,2515,0
|
|
20240709,155600,55147130,2515,2515,2515,2515,0
|
|
20240709,155500,55147130,2515,2515,2515,2515,125
|
|
20240709,155400,55147130,2515,2515,2515,2515,0
|
|
20240709,155300,55147130,2515,2515,2515,2515,0
|
|
20240709,155200,55147130,2515,2515,2515,2515,0
|
|
20240709,155100,55147130,2515,2515,2515,2515,0
|
|
20240709,155000,55147130,2515,2515,2515,2515,0
|
|
20240709,154900,55147130,2515,2515,2515,2515,0
|
|
20240709,154800,55147130,2515,2515,2515,2515,0
|
|
20240709,154700,55147130,2515,2515,2515,2515,0
|
|
20240709,154600,55147130,2515,2515,2515,2515,0
|
|
20240709,154500,55147130,2515,2515,2515,2515,0
|
|
20240709,154400,55147130,2515,2515,2515,2515,0
|
|
20240709,154300,55147130,2515,2515,2515,2515,0
|
|
20240709,154200,55147130,2515,2515,2515,2515,0
|
|
20240709,154100,55147130,2515,2515,2515,2515,0
|
|
20240709,154000,55147130,2515,2515,2515,2515,0
|
|
20240709,153900,55147130,2515,2515,2515,2515,0
|
|
20240709,153800,55147130,2515,2515,2515,2515,0
|
|
20240709,153700,55147130,2515,2515,2515,2515,0
|
|
20240709,153600,55147130,2515,2515,2515,2515,0
|
|
20240709,153500,55147130,2515,2515,2515,2515,0
|
|
20240709,153400,55147130,2515,2515,2515,2515,0
|
|
20240709,153300,55147130,2515,2515,2515,2515,0
|
|
20240709,153200,55147130,2515,2515,2515,2515,0
|
|
20240709,153100,55147130,2515,2515,2515,2515,0
|
|
20240709,153000,55147130,2515,2515,2515,2515,125
|
|
20240709,152900,54832755,2530,2530,2530,2530,0
|
|
20240709,152800,54832755,2530,2530,2530,2530,0
|
|
20240709,152700,54832755,2530,2530,2530,2530,0
|
|
20240709,152600,54832755,2530,2530,2530,2530,0
|
|
20240709,152500,54832755,2530,2530,2530,2530,0
|
|
20240709,152400,54832755,2530,2530,2530,2530,0
|
|
20240709,152300,54832755,2530,2530,2530,2530,0
|
|
20240709,152200,54832755,2530,2530,2530,2530,0
|
|
20240709,152100,54832755,2530,2530,2530,2530,0
|
|
20240709,152000,54832755,2530,2530,2530,2530,0
|
|
20240709,151900,54832755,2530,2530,2530,2530,28
|
|
20240709,151800,54761915,2535,2540,2540,2535,1232
|
|
20240709,151700,51638780,2550,2540,2550,2530,1482
|
|
20240709,151600,47882845,2555,2545,2555,2545,216
|
|
20240709,151500,47331605,2545,2540,2545,2525,22
|
|
20240709,151400,47275955,2550,2545,2550,2530,178
|
|
20240709,151300,46823300,2545,2540,2545,2530,484
|
|
20240709,151200,45591850,2545,2540,2545,2535,76
|
|
20240709,151100,45398805,2540,2535,2540,2535,39
|
|
20240709,151000,45299840,2540,2530,2540,2530,97
|
|
20240709,150900,45054225,2535,2530,2535,2530,24
|
|
20240709,150800,44993495,2535,2535,2535,2535,0
|
|
20240709,150700,44993495,2535,2535,2535,2535,18
|
|
20240709,150600,44947865,2525,2530,2530,2525,20
|
|
20240709,150500,44897270,2535,2535,2535,2535,2
|
|
20240709,150400,44892200,2540,2540,2540,2530,239
|
|
20240709,150300,44287195,2535,2540,2540,2530,133
|
|
20240709,150200,43950625,2540,2540,2540,2535,7
|
|
20240709,150100,43932850,2535,2540,2540,2535,10
|
|
20240709,150000,43907485,2530,2535,2540,2530,11
|
|
20240709,145900,43879590,2530,2540,2540,2530,16
|
|
20240709,145800,43839025,2540,2540,2540,2540,2
|
|
20240709,145700,43833945,2530,2540,2540,2530,8
|
|
20240709,145600,43813665,2540,2540,2545,2530,239
|
|
20240709,145500,43206350,2540,2535,2540,2535,541
|
|
20240709,145400,41834815,2530,2535,2535,2530,25
|
|
20240709,145300,41771540,2535,2535,2535,2535,20
|
|
20240709,145200,41720840,2535,2535,2535,2535,20
|
|
20240709,145100,41670140,2535,2530,2535,2530,205
|
|
20240709,145000,41151310,2530,2530,2530,2530,72
|
|
20240709,144900,40969150,2530,2525,2530,2525,24
|
|
20240709,144800,40908525,2530,2525,2530,2525,39
|
|
20240709,144700,40810035,2515,2515,2515,2515,0
|
|
20240709,144600,40810035,2515,2515,2515,2515,0
|
|
20240709,144500,40810035,2515,2515,2515,2515,0
|
|
20240709,144400,40810035,2515,2515,2515,2515,0
|
|
20240709,144300,40810035,2515,2520,2520,2515,2
|
|
20240709,144200,40805000,2515,2525,2525,2515,10
|
|
20240709,144100,40779785,2515,2525,2525,2515,52
|
|
20240709,144000,40648590,2525,2525,2525,2525,18
|
|
20240709,143900,40603140,2520,2520,2520,2520,3
|
|
20240709,143800,40595580,2515,2515,2515,2515,0
|
|
20240709,143700,40595580,2515,2525,2525,2515,5
|
|
20240709,143600,40582975,2515,2515,2515,2515,0
|
|
20240709,143500,40582975,2515,2520,2520,2515,20
|
|
20240709,143400,40532585,2515,2520,2520,2515,5
|
|
20240709,143300,40519990,2525,2525,2525,2525,0
|
|
20240709,143200,40519990,2525,2525,2525,2525,0
|
|
20240709,143100,40519990,2525,2520,2525,2515,4
|
|
20240709,143000,40509910,2525,2515,2525,2515,305
|
|
20240709,142900,39742825,2515,2520,2520,2515,20
|
|
20240709,142800,39692435,2525,2525,2525,2525,10
|
|
20240709,142700,39667185,2525,2525,2525,2520,1018
|
|
20240709,142600,37100915,2530,2530,2530,2530,2
|
|
20240709,142500,37095855,2535,2535,2535,2535,0
|
|
20240709,142400,37095855,2535,2535,2535,2535,0
|
|
20240709,142300,37095855,2535,2535,2535,2535,0
|
|
20240709,142200,37095855,2535,2535,2535,2535,0
|
|
20240709,142100,37095855,2535,2535,2535,2535,0
|
|
20240709,142000,37095855,2535,2535,2535,2535,2
|
|
20240709,141900,37090785,2540,2540,2540,2540,0
|
|
20240709,141800,37090785,2540,2540,2540,2540,0
|
|
20240709,141700,37090785,2540,2540,2540,2540,0
|
|
20240709,141600,37090785,2540,2540,2540,2540,0
|
|
20240709,141500,37090785,2540,2540,2540,2540,0
|
|
20240709,141400,37090785,2540,2540,2540,2540,0
|
|
20240709,141300,37090785,2540,2540,2540,2540,0
|
|
20240709,141200,37090785,2540,2540,2540,2540,0
|
|
20240709,141100,37090785,2540,2540,2540,2540,0
|
|
20240709,141000,37090785,2540,2540,2540,2540,0
|
|
20240709,140900,37090785,2540,2540,2540,2540,0
|
|
20240709,140800,37090785,2540,2540,2540,2540,4
|
|
20240709,140700,37080625,2540,2540,2540,2540,0
|
|
20240709,140600,37080625,2540,2540,2540,2540,0
|
|
20240709,140500,37080625,2540,2540,2540,2540,0
|
|
20240709,140400,37080625,2540,2540,2540,2540,0
|
|
20240709,140300,37080625,2540,2540,2540,2540,0
|
|
20240709,140200,37080625,2540,2540,2540,2540,0
|
|
20240709,140100,37080625,2540,2540,2540,2540,1
|
|
20240709,140000,37078085,2535,2535,2535,2535,34
|
|
20240709,135900,36991895,2535,2535,2535,2535,3
|
|
20240709,135800,36984290,2525,2525,2525,2525,0
|
|
20240709,135700,36984290,2525,2535,2535,2525,69
|
|
20240709,135600,36809965,2535,2535,2535,2535,7
|
|
20240709,135500,36792220,2530,2540,2540,2530,26
|
|
20240709,135400,36726370,2540,2540,2540,2540,2
|
|
20240709,135300,36721290,2545,2545,2545,2545,0
|
|
20240709,135200,36721290,2545,2545,2545,2545,0
|
|
20240709,135100,36721290,2545,2545,2545,2545,7
|
|
20240709,135000,36703475,2545,2545,2545,2545,0
|
|
20240709,134900,36703475,2545,2545,2545,2545,0
|
|
20240709,134800,36703475,2545,2545,2545,2545,0
|
|
20240709,134700,36703475,2545,2545,2545,2545,0
|
|
20240709,134600,36703475,2545,2545,2545,2545,0
|
|
20240709,134500,36703475,2545,2545,2545,2545,0
|
|
20240709,134400,36703475,2545,2545,2545,2545,0
|
|
20240709,134300,36703475,2545,2545,2545,2545,1
|
|
20240709,134200,36700930,2540,2535,2540,2535,111
|
|
20240709,134100,36419535,2540,2540,2540,2540,1
|
|
20240709,134000,36416995,2540,2545,2545,2540,7
|
|
20240709,133900,36399205,2540,2540,2540,2540,1
|
|
20240709,133800,36396665,2535,2535,2535,2535,678
|
|
20240709,133700,34677935,2545,2545,2545,2545,0
|
|
20240709,133600,34677935,2545,2545,2545,2545,0
|
|
20240709,133500,34677935,2545,2545,2545,2545,0
|
|
20240709,133400,34677935,2545,2545,2545,2545,0
|
|
20240709,133300,34677935,2545,2545,2545,2545,0
|
|
20240709,133200,34677935,2545,2545,2545,2545,0
|
|
20240709,133100,34677935,2545,2545,2545,2540,11
|
|
20240709,133000,34649975,2545,2535,2545,2535,236
|
|
20240709,132900,34051695,2530,2530,2530,2530,0
|
|
20240709,132800,34051695,2530,2530,2530,2530,0
|
|
20240709,132700,34051695,2530,2530,2530,2530,2
|
|
20240709,132600,34046635,2530,2530,2530,2530,0
|
|
20240709,132500,34046635,2530,2525,2530,2525,45
|
|
20240709,132400,33932830,2525,2525,2525,2525,0
|
|
20240709,132300,33932830,2525,2525,2525,2525,0
|
|
20240709,132200,33932830,2525,2525,2525,2525,0
|
|
20240709,132100,33932830,2525,2525,2525,2525,0
|
|
20240709,132000,33932830,2525,2525,2525,2525,0
|
|
20240709,131900,33932830,2525,2525,2525,2525,0
|
|
20240709,131800,33932830,2525,2525,2525,2525,0
|
|
20240709,131700,33932830,2525,2525,2525,2525,3
|
|
20240709,131600,33925255,2530,2530,2530,2530,7
|
|
20240709,131500,33907545,2530,2530,2530,2530,0
|
|
20240709,131400,33907545,2530,2530,2530,2525,4
|
|
20240709,131300,33897435,2530,2530,2530,2530,0
|
|
20240709,131200,33897435,2530,2530,2530,2530,0
|
|
20240709,131100,33897435,2530,2530,2530,2530,0
|
|
20240709,131000,33897435,2530,2530,2530,2530,0
|
|
20240709,130900,33897435,2530,2530,2530,2530,118
|
|
20240709,130800,33598895,2535,2535,2535,2535,5
|
|
20240709,130700,33586220,2540,2535,2540,2535,20
|
|
20240709,130600,33535500,2530,2530,2530,2530,18
|
|
20240709,130500,33489960,2535,2535,2535,2535,1
|
|
20240709,130400,33487425,2530,2530,2530,2530,0
|
|
20240709,130300,33487425,2530,2530,2530,2530,0
|
|
20240709,130200,33487425,2530,2530,2530,2530,18
|
|
20240709,130100,33441885,2525,2530,2530,2525,38
|
|
20240709,130000,33345930,2530,2530,2530,2530,0
|
|
20240709,125900,33345930,2530,2525,2530,2525,54
|
|
20240709,125800,33209400,2530,2530,2530,2530,0
|
|
20240709,125700,33209400,2530,2530,2530,2530,0
|
|
20240709,125600,33209400,2530,2530,2530,2530,0
|
|
20240709,125500,33209400,2530,2530,2530,2530,0
|
|
20240709,125400,33209400,2530,2530,2530,2530,0
|
|
20240709,125300,33209400,2530,2530,2530,2530,0
|
|
20240709,125200,33209400,2530,2530,2530,2530,0
|
|
20240709,125100,33209400,2530,2530,2530,2530,0
|
|
20240709,125000,33209400,2530,2530,2530,2530,1
|
|
20240709,124900,33206870,2530,2530,2530,2530,0
|
|
20240709,124800,33206870,2530,2530,2530,2530,0
|
|
20240709,124700,33206870,2530,2530,2530,2530,0
|
|
20240709,124600,33206870,2530,2530,2530,2530,0
|
|
20240709,124500,33206870,2530,2530,2530,2530,118
|
|
20240709,124400,32908330,2535,2535,2535,2535,0
|
|
20240709,124300,32908330,2535,2535,2535,2535,0
|
|
20240709,124200,32908330,2535,2535,2535,2535,0
|
|
20240709,124100,32908330,2535,2535,2535,2535,0
|
|
20240709,124000,32908330,2535,2535,2535,2535,0
|
|
20240709,123900,32908330,2535,2535,2535,2535,0
|
|
20240709,123800,32908330,2535,2535,2535,2535,0
|
|
20240709,123700,32908330,2535,2535,2535,2535,0
|
|
20240709,123600,32908330,2535,2535,2535,2535,0
|
|
20240709,123500,32908330,2535,2535,2535,2535,0
|
|
20240709,123400,32908330,2535,2535,2535,2535,0
|
|
20240709,123300,32908330,2535,2535,2535,2535,0
|
|
20240709,123200,32908330,2535,2535,2535,2535,0
|
|
20240709,123100,32908330,2535,2535,2535,2535,18
|
|
20240709,123000,32862700,2530,2530,2530,2530,0
|
|
20240709,122900,32862700,2530,2530,2530,2530,0
|
|
20240709,122800,32862700,2530,2530,2530,2530,0
|
|
20240709,122700,32862700,2530,2530,2530,2530,0
|
|
20240709,122600,32862700,2530,2530,2530,2530,0
|
|
20240709,122500,32862700,2530,2530,2530,2530,138
|
|
20240709,122400,32513560,2535,2535,2535,2535,0
|
|
20240709,122300,32513560,2535,2535,2535,2535,13
|
|
20240709,122200,32480605,2545,2545,2545,2545,0
|
|
20240709,122100,32480605,2545,2545,2545,2545,0
|
|
20240709,122000,32480605,2545,2545,2545,2545,20
|
|
20240709,121900,32429705,2545,2545,2545,2545,0
|
|
20240709,121800,32429705,2545,2545,2545,2545,0
|
|
20240709,121700,32429705,2545,2535,2545,2535,44
|
|
20240709,121600,32318145,2545,2545,2545,2545,0
|
|
20240709,121500,32318145,2545,2545,2545,2545,0
|
|
20240709,121400,32318145,2545,2545,2545,2545,0
|
|
20240709,121300,32318145,2545,2545,2545,2545,0
|
|
20240709,121200,32318145,2545,2545,2545,2545,1
|
|
20240709,121100,32315600,2540,2540,2540,2540,1
|
|
20240709,121000,32313060,2530,2530,2530,2530,0
|
|
20240709,120900,32313060,2530,2530,2530,2530,0
|
|
20240709,120800,32313060,2530,2535,2535,2530,53
|
|
20240709,120700,32178905,2545,2545,2545,2545,0
|
|
20240709,120600,32178905,2545,2545,2545,2545,0
|
|
20240709,120500,32178905,2545,2545,2545,2545,0
|
|
20240709,120400,32178905,2545,2545,2545,2545,0
|
|
20240709,120300,32178905,2545,2545,2545,2545,0
|
|
20240709,120200,32178905,2545,2545,2545,2545,0
|
|
20240709,120100,32178905,2545,2545,2545,2545,0
|
|
20240709,120000,32178905,2545,2545,2545,2545,0
|
|
20240709,115900,32178905,2545,2545,2545,2545,0
|
|
20240709,115800,32178905,2545,2545,2545,2545,0
|
|
20240709,115700,32178905,2545,2545,2545,2545,0
|
|
20240709,115600,32178905,2545,2545,2545,2545,0
|
|
20240709,115500,32178905,2545,2545,2545,2545,0
|
|
20240709,115400,32178905,2545,2530,2545,2530,168
|
|
20240709,115300,31753825,2525,2525,2525,2525,501
|
|
20240709,115200,30488800,2530,2535,2545,2530,703
|
|
20240709,115100,28708010,2530,2530,2530,2530,992
|
|
20240709,115000,26198250,2520,2520,2520,2520,0
|
|
20240709,114900,26198250,2520,2525,2525,2520,2000
|
|
20240709,114800,21156495,2525,2525,2525,2525,0
|
|
20240709,114700,21156495,2525,2525,2525,2525,0
|
|
20240709,114600,21156495,2525,2525,2525,2525,0
|
|
20240709,114500,21156495,2525,2525,2525,2525,0
|
|
20240709,114400,21156495,2525,2525,2525,2525,0
|
|
20240709,114300,21156495,2525,2525,2525,2525,0
|
|
20240709,114200,21156495,2525,2525,2525,2525,0
|
|
20240709,114100,21156495,2525,2525,2525,2525,0
|
|
20240709,114000,21156495,2525,2525,2525,2525,0
|
|
20240709,113900,21156495,2525,2525,2525,2525,0
|
|
20240709,113800,21156495,2525,2525,2525,2525,0
|
|
20240709,113700,21156495,2525,2525,2525,2525,0
|
|
20240709,113600,21156495,2525,2525,2525,2525,0
|
|
20240709,113500,21156495,2525,2525,2525,2525,0
|
|
20240709,113400,21156495,2525,2525,2525,2525,0
|
|
20240709,113300,21156495,2525,2525,2525,2525,0
|
|
20240709,113200,21156495,2525,2525,2525,2525,0
|
|
20240709,113100,21156495,2525,2525,2525,2525,0
|
|
20240709,113000,21156495,2525,2525,2525,2525,20
|
|
20240709,112900,21105995,2525,2525,2525,2525,0
|
|
20240709,112800,21105995,2525,2525,2525,2525,0
|
|
20240709,112700,21105995,2525,2525,2525,2525,0
|
|
20240709,112600,21105995,2525,2525,2525,2525,0
|
|
20240709,112500,21105995,2525,2525,2525,2525,1
|
|
20240709,112400,21103470,2530,2530,2530,2530,0
|
|
20240709,112300,21103470,2530,2530,2530,2530,0
|
|
20240709,112200,21103470,2530,2530,2530,2530,0
|
|
20240709,112100,21103470,2530,2530,2530,2530,0
|
|
20240709,112000,21103470,2530,2530,2530,2530,0
|
|
20240709,111900,21103470,2530,2530,2530,2530,0
|
|
20240709,111800,21103470,2530,2530,2530,2530,0
|
|
20240709,111700,21103470,2530,2530,2530,2530,0
|
|
20240709,111600,21103470,2530,2530,2530,2530,0
|
|
20240709,111500,21103470,2530,2530,2530,2530,0
|
|
20240709,111400,21103470,2530,2530,2530,2530,2
|
|
20240709,111300,21098410,2530,2530,2530,2530,0
|
|
20240709,111200,21098410,2530,2530,2530,2530,0
|
|
20240709,111100,21098410,2530,2530,2530,2530,0
|
|
20240709,111000,21098410,2530,2530,2530,2530,0
|
|
20240709,110900,21098410,2530,2530,2530,2530,0
|
|
20240709,110800,21098410,2530,2530,2530,2530,32
|
|
20240709,110700,21017450,2525,2525,2525,2525,0
|
|
20240709,110600,21017450,2525,2525,2525,2525,0
|
|
20240709,110500,21017450,2525,2525,2525,2525,0
|
|
20240709,110400,21017450,2525,2525,2525,2525,0
|
|
20240709,110300,21017450,2525,2525,2525,2525,0
|
|
20240709,110200,21017450,2525,2525,2525,2525,20
|
|
20240709,110100,20966950,2525,2525,2525,2525,0
|
|
20240709,110000,20966950,2525,2525,2525,2525,0
|
|
20240709,105900,20966950,2525,2525,2525,2525,0
|
|
20240709,105800,20966950,2525,2525,2525,2525,0
|
|
20240709,105700,20966950,2525,2525,2525,2525,0
|
|
20240709,105600,20966950,2525,2525,2525,2525,0
|
|
20240709,105500,20966950,2525,2525,2525,2525,0
|
|
20240709,105400,20966950,2525,2525,2525,2525,12
|
|
20240709,105300,20936650,2525,2525,2525,2525,0
|
|
20240709,105200,20936650,2525,2525,2525,2525,0
|
|
20240709,105100,20936650,2525,2525,2525,2525,0
|
|
20240709,105000,20936650,2525,2525,2525,2525,141
|
|
20240709,104900,20580625,2530,2530,2530,2530,0
|
|
20240709,104800,20580625,2530,2530,2530,2530,19
|
|
20240709,104700,20532555,2530,2530,2530,2530,0
|
|
20240709,104600,20532555,2530,2530,2530,2530,4
|
|
20240709,104500,20522435,2530,2530,2530,2530,0
|
|
20240709,104400,20522435,2530,2530,2530,2530,0
|
|
20240709,104300,20522435,2530,2530,2530,2530,0
|
|
20240709,104200,20522435,2530,2530,2530,2530,0
|
|
20240709,104100,20522435,2530,2530,2530,2530,0
|
|
20240709,104000,20522435,2530,2530,2530,2530,0
|
|
20240709,103900,20522435,2530,2530,2530,2530,20
|
|
20240709,103800,20471835,2530,2530,2530,2530,0
|
|
20240709,103700,20471835,2530,2530,2530,2530,0
|
|
20240709,103600,20471835,2530,2530,2530,2530,1
|
|
20240709,103500,20469305,2530,2530,2530,2530,0
|
|
20240709,103400,20469305,2530,2530,2530,2530,0
|
|
20240709,103300,20469305,2530,2530,2530,2530,0
|
|
20240709,103200,20469305,2530,2530,2530,2530,0
|
|
20240709,103100,20469305,2530,2530,2530,2530,0
|
|
20240709,103000,20469305,2530,2530,2530,2530,0
|
|
20240709,102900,20469305,2530,2530,2530,2530,0
|
|
20240709,102800,20469305,2530,2530,2530,2530,0
|
|
20240709,102700,20469305,2530,2530,2530,2530,0
|
|
20240709,102600,20469305,2530,2530,2530,2530,0
|
|
20240709,102500,20469305,2530,2530,2530,2530,0
|
|
20240709,102400,20469305,2530,2530,2530,2530,0
|
|
20240709,102300,20469305,2530,2530,2530,2530,0
|
|
20240709,102200,20469305,2530,2530,2530,2530,0
|
|
20240709,102100,20469305,2530,2530,2530,2530,7
|
|
20240709,102000,20451595,2525,2525,2525,2525,350
|
|
20240709,101900,19567845,2530,2530,2530,2530,18
|
|
20240709,101800,19522305,2530,2530,2530,2530,0
|
|
20240709,101700,19522305,2530,2530,2530,2530,18
|
|
20240709,101600,19476765,2535,2535,2535,2535,0
|
|
20240709,101500,19476765,2535,2535,2535,2535,40
|
|
20240709,101400,19375365,2535,2535,2535,2535,251
|
|
20240709,101300,18739080,2530,2540,2540,2530,2000
|
|
20240709,101200,13676665,2545,2545,2545,2545,2
|
|
20240709,101100,13671575,2550,2550,2550,2550,3
|
|
20240709,101000,13663925,2545,2545,2545,2545,0
|
|
20240709,100900,13663925,2545,2545,2545,2545,0
|
|
20240709,100800,13663925,2545,2545,2545,2545,0
|
|
20240709,100700,13663925,2545,2545,2545,2545,0
|
|
20240709,100600,13663925,2545,2545,2545,2545,13
|
|
20240709,100500,13630840,2545,2545,2545,2545,0
|
|
20240709,100400,13630840,2545,2545,2545,2545,0
|
|
20240709,100300,13630840,2545,2545,2545,2545,0
|
|
20240709,100200,13630840,2545,2545,2545,2545,0
|
|
20240709,100100,13630840,2545,2545,2545,2545,0
|
|
20240709,100000,13630840,2545,2545,2545,2545,0
|
|
20240709,095900,13630840,2545,2545,2545,2545,0
|
|
20240709,095800,13630840,2545,2545,2545,2545,87
|
|
20240709,095700,13409425,2545,2545,2545,2545,0
|
|
20240709,095600,13409425,2545,2545,2545,2545,0
|
|
20240709,095500,13409425,2545,2545,2545,2545,0
|
|
20240709,095400,13409425,2545,2545,2545,2545,0
|
|
20240709,095300,13409425,2545,2545,2545,2545,2
|
|
20240709,095200,13404335,2545,2545,2545,2545,0
|
|
20240709,095100,13404335,2545,2545,2545,2545,0
|
|
20240709,095000,13404335,2545,2545,2545,2545,0
|
|
20240709,094900,13404335,2545,2545,2545,2545,0
|
|
20240709,094800,13404335,2545,2545,2545,2545,0
|
|
20240709,094700,13404335,2545,2545,2545,2545,0
|
|
20240709,094600,13404335,2545,2545,2545,2545,0
|
|
20240709,094500,13404335,2545,2545,2545,2545,0
|
|
20240709,094400,13404335,2545,2545,2545,2545,0
|
|
20240709,094300,13404335,2545,2545,2545,2545,12
|
|
20240709,094200,13373795,2545,2545,2545,2545,0
|
|
20240709,094100,13373795,2545,2545,2545,2545,7
|
|
20240709,094000,13355980,2545,2545,2545,2545,10
|
|
20240709,093900,13330530,2540,2540,2540,2540,0
|
|
20240709,093800,13330530,2540,2540,2540,2540,0
|
|
20240709,093700,13330530,2540,2540,2540,2540,0
|
|
20240709,093600,13330530,2540,2540,2540,2540,0
|
|
20240709,093500,13330530,2540,2540,2540,2540,90
|
|
20240709,093400,13101930,2535,2535,2535,2535,0
|
|
20240709,093300,13101930,2535,2535,2535,2535,0
|
|
20240709,093200,13101930,2535,2535,2535,2535,0
|
|
20240709,093100,13101930,2535,2535,2535,2535,192
|
|
20240709,093000,12615210,2540,2540,2540,2540,0
|
|
20240709,092900,12615210,2540,2540,2540,2540,0
|
|
20240709,092800,12615210,2540,2540,2540,2540,40
|
|
20240709,092700,12513610,2535,2535,2535,2535,45
|
|
20240709,092600,12399535,2535,2535,2535,2535,0
|
|
20240709,092500,12399535,2535,2535,2535,2530,698
|
|
20240709,092400,10631585,2540,2540,2540,2540,4
|
|
20240709,092300,10621425,2540,2540,2540,2540,0
|
|
20240709,092200,10621425,2540,2540,2540,2540,228
|
|
20240709,092100,10042305,2540,2535,2540,2535,1424
|
|
20240709,092000,6431290,2535,2560,2560,2535,1812
|
|
20240709,091900,1823585,2560,2560,2560,2560,0
|
|
20240709,091800,1823585,2560,2560,2560,2560,10
|
|
20240709,091700,1797985,2555,2555,2555,2555,0
|
|
20240709,091600,1797985,2555,2555,2555,2555,0
|
|
20240709,091500,1797985,2555,2555,2555,2555,0
|
|
20240709,091400,1797985,2555,2555,2555,2555,0
|
|
20240709,091300,1797985,2555,2555,2555,2555,0
|
|
20240709,091200,1797985,2555,2555,2555,2555,0
|
|
20240709,091100,1797985,2555,2555,2555,2555,33
|
|
20240709,091000,1713670,2560,2560,2560,2560,0
|
|
20240709,090900,1713670,2560,2560,2560,2560,0
|
|
20240709,090800,1713670,2560,2560,2560,2560,10
|
|
20240709,090700,1688070,2555,2555,2555,2555,0
|
|
20240709,090600,1688070,2555,2555,2555,2555,0
|
|
20240709,090500,1688070,2555,2555,2555,2555,20
|
|
20240709,090400,1636970,2555,2555,2555,2555,60
|
|
20240709,090300,1483670,2555,2555,2555,2555,0
|
|
20240709,090200,1483670,2555,2555,2555,2555,0
|
|
20240709,090100,1483670,2555,2555,2555,2545,277
|
|
20240709,090000,776780,2560,2565,2565,2560,303
|