632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192900,402550045,2300,2300,2300,2300,9131
|
|
20240703,192800,402550045,2300,2300,2300,2300,0
|
|
20240703,192700,402550045,2300,2300,2300,2300,0
|
|
20240703,192600,402550045,2300,2300,2300,2300,0
|
|
20240703,192500,402550045,2300,2300,2300,2300,0
|
|
20240703,192400,402550045,2300,2300,2300,2300,0
|
|
20240703,192300,402550045,2300,2300,2300,2300,0
|
|
20240703,192200,402550045,2300,2300,2300,2300,0
|
|
20240703,192100,402550045,2300,2300,2300,2300,0
|
|
20240703,192000,402550045,2300,2300,2300,2300,0
|
|
20240703,191900,402550045,2300,2300,2300,2300,0
|
|
20240703,191800,402550045,2300,2300,2300,2300,0
|
|
20240703,191700,402550045,2300,2300,2300,2300,0
|
|
20240703,191600,402550045,2300,2300,2300,2300,0
|
|
20240703,191500,402550045,2300,2300,2300,2300,0
|
|
20240703,191400,402550045,2300,2300,2300,2300,0
|
|
20240703,191300,402550045,2300,2300,2300,2300,0
|
|
20240703,191200,402550045,2300,2300,2300,2300,0
|
|
20240703,191100,402550045,2300,2300,2300,2300,0
|
|
20240703,191000,402550045,2300,2300,2300,2300,0
|
|
20240703,190900,402550045,2300,2300,2300,2300,0
|
|
20240703,190800,402550045,2300,2300,2300,2300,0
|
|
20240703,190700,402550045,2300,2300,2300,2300,0
|
|
20240703,190600,402550045,2300,2300,2300,2300,0
|
|
20240703,190500,402550045,2300,2300,2300,2300,0
|
|
20240703,190400,402550045,2300,2300,2300,2300,0
|
|
20240703,190300,402550045,2300,2300,2300,2300,0
|
|
20240703,190200,402550045,2300,2300,2300,2300,0
|
|
20240703,190100,402550045,2300,2300,2300,2300,0
|
|
20240703,190000,402550045,2300,2300,2300,2300,0
|
|
20240703,185900,402550045,2300,2300,2300,2300,9131
|
|
20240703,185800,402550045,2300,2300,2300,2300,0
|
|
20240703,185700,402550045,2300,2300,2300,2300,0
|
|
20240703,185600,402550045,2300,2300,2300,2300,0
|
|
20240703,185500,402550045,2300,2300,2300,2300,0
|
|
20240703,185400,402550045,2300,2300,2300,2300,0
|
|
20240703,185300,402550045,2300,2300,2300,2300,0
|
|
20240703,185200,402550045,2300,2300,2300,2300,0
|
|
20240703,185100,402550045,2300,2300,2300,2300,0
|
|
20240703,185000,402550045,2300,2300,2300,2300,0
|
|
20240703,184900,402550045,2300,2300,2300,2300,0
|
|
20240703,184800,402550045,2300,2300,2300,2300,0
|
|
20240703,184700,402550045,2300,2300,2300,2300,0
|
|
20240703,184600,402550045,2300,2300,2300,2300,0
|
|
20240703,184500,402550045,2300,2300,2300,2300,0
|
|
20240703,184400,402550045,2300,2300,2300,2300,0
|
|
20240703,184300,402550045,2300,2300,2300,2300,0
|
|
20240703,184200,402550045,2300,2300,2300,2300,0
|
|
20240703,184100,402550045,2300,2300,2300,2300,0
|
|
20240703,184000,402550045,2300,2300,2300,2300,0
|
|
20240703,183900,402550045,2300,2300,2300,2300,0
|
|
20240703,183800,402550045,2300,2300,2300,2300,0
|
|
20240703,183700,402550045,2300,2300,2300,2300,0
|
|
20240703,183600,402550045,2300,2300,2300,2300,0
|
|
20240703,183500,402550045,2300,2300,2300,2300,0
|
|
20240703,183400,402550045,2300,2300,2300,2300,0
|
|
20240703,183300,402550045,2300,2300,2300,2300,0
|
|
20240703,183200,402550045,2300,2300,2300,2300,0
|
|
20240703,183100,402550045,2300,2300,2300,2300,0
|
|
20240703,183000,402550045,2300,2300,2300,2300,0
|
|
20240703,182900,402550045,2300,2300,2300,2300,9131
|
|
20240703,182800,402550045,2300,2300,2300,2300,0
|
|
20240703,182700,402550045,2300,2300,2300,2300,0
|
|
20240703,182600,402550045,2300,2300,2300,2300,0
|
|
20240703,182500,402550045,2300,2300,2300,2300,0
|
|
20240703,182400,402550045,2300,2300,2300,2300,0
|
|
20240703,182300,402550045,2300,2300,2300,2300,0
|
|
20240703,182200,402550045,2300,2300,2300,2300,0
|
|
20240703,182100,402550045,2300,2300,2300,2300,0
|
|
20240703,182000,402550045,2300,2300,2300,2300,0
|
|
20240703,181900,402550045,2300,2300,2300,2300,0
|
|
20240703,181800,402550045,2300,2300,2300,2300,0
|
|
20240703,181700,402550045,2300,2300,2300,2300,0
|
|
20240703,181600,402550045,2300,2300,2300,2300,0
|
|
20240703,181500,402550045,2300,2300,2300,2300,0
|
|
20240703,181400,402550045,2300,2300,2300,2300,0
|
|
20240703,181300,402550045,2300,2300,2300,2300,0
|
|
20240703,181200,402550045,2300,2300,2300,2300,0
|
|
20240703,181100,402550045,2300,2300,2300,2300,0
|
|
20240703,181000,402550045,2300,2300,2300,2300,0
|
|
20240703,180900,402550045,2300,2300,2300,2300,0
|
|
20240703,180800,402550045,2300,2300,2300,2300,0
|
|
20240703,180700,402550045,2300,2300,2300,2300,0
|
|
20240703,180600,402550045,2300,2300,2300,2300,0
|
|
20240703,180500,402550045,2300,2300,2300,2300,0
|
|
20240703,180400,402550045,2300,2300,2300,2300,0
|
|
20240703,180300,402550045,2300,2300,2300,2300,0
|
|
20240703,180200,402550045,2300,2300,2300,2300,0
|
|
20240703,180100,402550045,2300,2300,2300,2300,0
|
|
20240703,180000,402550045,2300,2300,2300,2300,0
|
|
20240703,175900,402550045,2300,2300,2300,2300,9131
|
|
20240703,175800,402550045,2300,2300,2300,2300,0
|
|
20240703,175700,402550045,2300,2300,2300,2300,0
|
|
20240703,175600,402550045,2300,2300,2300,2300,0
|
|
20240703,175500,402550045,2300,2300,2300,2300,0
|
|
20240703,175400,402550045,2300,2300,2300,2300,0
|
|
20240703,175300,402550045,2300,2300,2300,2300,0
|
|
20240703,175200,402550045,2300,2300,2300,2300,0
|
|
20240703,175100,402550045,2300,2300,2300,2300,0
|
|
20240703,175000,402550045,2300,2300,2300,2300,0
|
|
20240703,174900,402550045,2300,2300,2300,2300,0
|
|
20240703,174800,402550045,2300,2300,2300,2300,0
|
|
20240703,174700,402550045,2300,2300,2300,2300,0
|
|
20240703,174600,402550045,2300,2300,2300,2300,0
|
|
20240703,174500,402550045,2300,2300,2300,2300,0
|
|
20240703,174400,402550045,2300,2300,2300,2300,0
|
|
20240703,174300,402550045,2300,2300,2300,2300,0
|
|
20240703,174200,402550045,2300,2300,2300,2300,0
|
|
20240703,174100,402550045,2300,2300,2300,2300,0
|
|
20240703,174000,402550045,2300,2300,2300,2300,0
|
|
20240703,173900,402550045,2300,2300,2300,2300,0
|
|
20240703,173800,402550045,2300,2300,2300,2300,0
|
|
20240703,173700,402550045,2300,2300,2300,2300,0
|
|
20240703,173600,402550045,2300,2300,2300,2300,0
|
|
20240703,173500,402550045,2300,2300,2300,2300,0
|
|
20240703,173400,402550045,2300,2300,2300,2300,0
|
|
20240703,173300,402550045,2300,2300,2300,2300,0
|
|
20240703,173200,402550045,2300,2300,2300,2300,0
|
|
20240703,173100,402550045,2300,2300,2300,2300,0
|
|
20240703,173000,402550045,2300,2300,2300,2300,0
|
|
20240703,172900,402550045,2300,2300,2300,2300,9131
|
|
20240703,172800,402550045,2300,2300,2300,2300,0
|
|
20240703,172700,402550045,2300,2300,2300,2300,0
|
|
20240703,172600,402550045,2300,2300,2300,2300,0
|
|
20240703,172500,402550045,2300,2300,2300,2300,0
|
|
20240703,172400,402550045,2300,2300,2300,2300,0
|
|
20240703,172300,402550045,2300,2300,2300,2300,0
|
|
20240703,172200,402550045,2300,2300,2300,2300,0
|
|
20240703,172100,402550045,2300,2300,2300,2300,0
|
|
20240703,172000,402550045,2300,2300,2300,2300,0
|
|
20240703,171900,402550045,2300,2300,2300,2300,0
|
|
20240703,171800,402550045,2300,2300,2300,2300,0
|
|
20240703,171700,402550045,2300,2300,2300,2300,0
|
|
20240703,171600,402550045,2300,2300,2300,2300,0
|
|
20240703,171500,402550045,2300,2300,2300,2300,0
|
|
20240703,171400,402550045,2300,2300,2300,2300,0
|
|
20240703,171300,402550045,2300,2300,2300,2300,0
|
|
20240703,171200,402550045,2300,2300,2300,2300,0
|
|
20240703,171100,402550045,2300,2300,2300,2300,0
|
|
20240703,171000,402550045,2300,2300,2300,2300,0
|
|
20240703,170900,402550045,2300,2300,2300,2300,0
|
|
20240703,170800,402550045,2300,2300,2300,2300,0
|
|
20240703,170700,402550045,2300,2300,2300,2300,0
|
|
20240703,170600,402550045,2300,2300,2300,2300,0
|
|
20240703,170500,402550045,2300,2300,2300,2300,0
|
|
20240703,170400,402550045,2300,2300,2300,2300,0
|
|
20240703,170300,402550045,2300,2300,2300,2300,0
|
|
20240703,170200,402550045,2300,2300,2300,2300,0
|
|
20240703,170100,402550045,2300,2300,2300,2300,0
|
|
20240703,170000,402550045,2300,2300,2300,2300,0
|
|
20240703,165900,402550045,2300,2300,2300,2300,9131
|
|
20240703,165800,402550045,2300,2300,2300,2300,0
|
|
20240703,165700,402550045,2300,2300,2300,2300,0
|
|
20240703,165600,402550045,2300,2300,2300,2300,0
|
|
20240703,165500,402550045,2300,2300,2300,2300,0
|
|
20240703,165400,402550045,2300,2300,2300,2300,0
|
|
20240703,165300,402550045,2300,2300,2300,2300,0
|
|
20240703,165200,402550045,2300,2300,2300,2300,0
|
|
20240703,165100,402550045,2300,2300,2300,2300,0
|
|
20240703,165000,402550045,2300,2300,2300,2300,0
|
|
20240703,164900,402550045,2300,2300,2300,2300,0
|
|
20240703,164800,402550045,2300,2300,2300,2300,0
|
|
20240703,164700,402550045,2300,2300,2300,2300,0
|
|
20240703,164600,402550045,2300,2300,2300,2300,0
|
|
20240703,164500,402550045,2300,2300,2300,2300,0
|
|
20240703,164400,402550045,2300,2300,2300,2300,0
|
|
20240703,164300,402550045,2300,2300,2300,2300,0
|
|
20240703,164200,402550045,2300,2300,2300,2300,0
|
|
20240703,164100,402550045,2300,2300,2300,2300,0
|
|
20240703,164000,402550045,2300,2300,2300,2300,0
|
|
20240703,163900,402550045,2300,2300,2300,2300,0
|
|
20240703,163800,402550045,2300,2300,2300,2300,0
|
|
20240703,163700,402550045,2300,2300,2300,2300,0
|
|
20240703,163600,402550045,2300,2300,2300,2300,0
|
|
20240703,163500,402550045,2300,2300,2300,2300,0
|
|
20240703,163400,402550045,2300,2300,2300,2300,0
|
|
20240703,163300,402550045,2300,2300,2300,2300,0
|
|
20240703,163200,402550045,2300,2300,2300,2300,0
|
|
20240703,163100,402550045,2300,2300,2300,2300,0
|
|
20240703,163000,402550045,2300,2300,2300,2300,0
|
|
20240703,162900,402550045,2300,2300,2300,2300,9131
|
|
20240703,162800,402550045,2300,2300,2300,2300,0
|
|
20240703,162700,402550045,2300,2300,2300,2300,0
|
|
20240703,162600,402550045,2300,2300,2300,2300,0
|
|
20240703,162500,402550045,2300,2300,2300,2300,0
|
|
20240703,162400,402550045,2300,2300,2300,2300,0
|
|
20240703,162300,402550045,2300,2300,2300,2300,0
|
|
20240703,162200,402550045,2300,2300,2300,2300,0
|
|
20240703,162100,402550045,2300,2300,2300,2300,0
|
|
20240703,162000,402550045,2300,2300,2300,2300,0
|
|
20240703,161900,402550045,2300,2300,2300,2300,0
|
|
20240703,161800,402550045,2300,2300,2300,2300,0
|
|
20240703,161700,402550045,2300,2300,2300,2300,0
|
|
20240703,161600,402550045,2300,2300,2300,2300,0
|
|
20240703,161500,402550045,2300,2300,2300,2300,0
|
|
20240703,161400,402550045,2300,2300,2300,2300,0
|
|
20240703,161300,402550045,2300,2300,2300,2300,0
|
|
20240703,161200,402550045,2300,2300,2300,2300,0
|
|
20240703,161100,402550045,2300,2300,2300,2300,0
|
|
20240703,161000,402550045,2300,2300,2300,2300,0
|
|
20240703,160900,402550045,2300,2300,2300,2300,0
|
|
20240703,160800,402550045,2300,2300,2300,2300,0
|
|
20240703,160700,402550045,2300,2300,2300,2300,0
|
|
20240703,160600,402550045,2300,2300,2300,2300,0
|
|
20240703,160500,402550045,2300,2300,2300,2300,0
|
|
20240703,160400,402550045,2300,2300,2300,2300,0
|
|
20240703,160300,402550045,2300,2300,2300,2300,0
|
|
20240703,160200,402550045,2300,2300,2300,2300,0
|
|
20240703,160100,402550045,2300,2300,2300,2300,0
|
|
20240703,160000,402550045,2300,2300,2300,2300,0
|
|
20240703,155900,402550045,2300,2300,2300,2300,9131
|
|
20240703,155800,402550045,2300,2300,2300,2300,0
|
|
20240703,155700,402550045,2300,2300,2300,2300,0
|
|
20240703,155600,402550045,2300,2300,2300,2300,0
|
|
20240703,155500,402550045,2300,2300,2300,2300,0
|
|
20240703,155400,402550045,2300,2300,2300,2300,0
|
|
20240703,155300,402550045,2300,2300,2300,2300,0
|
|
20240703,155200,402550045,2300,2300,2300,2300,0
|
|
20240703,155100,402550045,2300,2300,2300,2300,0
|
|
20240703,155000,402550045,2300,2300,2300,2300,0
|
|
20240703,154900,402550045,2300,2300,2300,2300,0
|
|
20240703,154800,402550045,2300,2300,2300,2300,0
|
|
20240703,154700,402550045,2300,2300,2300,2300,0
|
|
20240703,154600,402550045,2300,2300,2300,2300,0
|
|
20240703,154500,402550045,2300,2300,2300,2300,0
|
|
20240703,154400,402550045,2300,2300,2300,2300,0
|
|
20240703,154300,402550045,2300,2300,2300,2300,0
|
|
20240703,154200,402550045,2300,2300,2300,2300,0
|
|
20240703,154100,402550045,2300,2300,2300,2300,0
|
|
20240703,154000,402550045,2300,2300,2300,2300,0
|
|
20240703,153900,402550045,2300,2300,2300,2300,0
|
|
20240703,153800,402550045,2300,2300,2300,2300,0
|
|
20240703,153700,402550045,2300,2300,2300,2300,0
|
|
20240703,153600,402550045,2300,2300,2300,2300,0
|
|
20240703,153500,402550045,2300,2300,2300,2300,0
|
|
20240703,153400,402550045,2300,2300,2300,2300,0
|
|
20240703,153300,402550045,2300,2300,2300,2300,0
|
|
20240703,153200,402550045,2300,2300,2300,2300,0
|
|
20240703,153100,402550045,2300,2300,2300,2300,0
|
|
20240703,153000,402550045,2300,2300,2300,2300,9131
|
|
20240703,152900,381548745,2300,2300,2300,2300,0
|
|
20240703,152800,381548745,2300,2300,2300,2300,0
|
|
20240703,152700,381548745,2300,2300,2300,2300,0
|
|
20240703,152600,381548745,2300,2300,2300,2300,0
|
|
20240703,152500,381548745,2300,2300,2300,2300,0
|
|
20240703,152400,381548745,2300,2300,2300,2300,0
|
|
20240703,152300,381548745,2300,2300,2300,2300,0
|
|
20240703,152200,381548745,2300,2300,2300,2300,0
|
|
20240703,152100,381548745,2300,2300,2300,2300,0
|
|
20240703,152000,381548745,2300,2300,2300,2300,0
|
|
20240703,151900,381548745,2300,2300,2300,2295,376
|
|
20240703,151800,380685775,2300,2300,2300,2300,17
|
|
20240703,151700,380646675,2295,2295,2295,2295,179
|
|
20240703,151600,380235870,2295,2295,2295,2295,30
|
|
20240703,151500,380167020,2300,2300,2300,2300,1
|
|
20240703,151400,380164720,2300,2300,2300,2300,0
|
|
20240703,151300,380164720,2300,2300,2300,2300,54
|
|
20240703,151200,380040520,2300,2300,2300,2300,2
|
|
20240703,151100,380035920,2300,2300,2300,2295,336
|
|
20240703,151000,379264775,2295,2295,2295,2295,1822
|
|
20240703,150900,375083285,2295,2290,2295,2290,31
|
|
20240703,150800,375012290,2295,2295,2295,2295,12
|
|
20240703,150700,374984750,2295,2290,2295,2290,244
|
|
20240703,150600,374424775,2295,2295,2295,2295,503
|
|
20240703,150500,373270390,2295,2295,2295,2295,1
|
|
20240703,150400,373268095,2295,2295,2295,2295,0
|
|
20240703,150300,373268095,2295,2295,2295,2295,205
|
|
20240703,150200,372797620,2290,2295,2295,2290,199
|
|
20240703,150100,372341415,2295,2295,2295,2295,223
|
|
20240703,150000,371829630,2295,2295,2295,2295,860
|
|
20240703,145900,369855930,2295,2290,2295,2290,87
|
|
20240703,145800,369656670,2295,2295,2295,2295,11
|
|
20240703,145700,369631425,2290,2290,2290,2290,23
|
|
20240703,145600,369578755,2295,2295,2295,2295,100
|
|
20240703,145500,369349255,2295,2300,2300,2295,3
|
|
20240703,145400,369342360,2300,2300,2300,2300,5
|
|
20240703,145300,369330860,2300,2300,2300,2300,0
|
|
20240703,145200,369330860,2300,2300,2300,2300,40
|
|
20240703,145100,369238860,2300,2295,2300,2295,6
|
|
20240703,145000,369225080,2300,2300,2300,2295,214
|
|
20240703,144900,368733940,2300,2300,2300,2300,1
|
|
20240703,144800,368731640,2300,2300,2300,2300,426
|
|
20240703,144700,367751840,2300,2300,2300,2300,1
|
|
20240703,144600,367749540,2300,2300,2300,2300,505
|
|
20240703,144500,366588040,2300,2300,2300,2300,2
|
|
20240703,144400,366583440,2300,2300,2300,2300,3
|
|
20240703,144300,366576540,2300,2300,2300,2300,202
|
|
20240703,144200,366111940,2300,2290,2300,2290,5
|
|
20240703,144100,366100450,2290,2300,2300,2290,926
|
|
20240703,144000,363979695,2300,2300,2300,2295,2059
|
|
20240703,143900,359254270,2300,2300,2300,2300,704
|
|
20240703,143800,357635070,2300,2295,2300,2295,1243
|
|
20240703,143700,354782175,2295,2290,2295,2290,479
|
|
20240703,143600,353683570,2295,2290,2295,2290,688
|
|
20240703,143500,352107680,2295,2300,2300,2295,8
|
|
20240703,143400,352089310,2295,2295,2295,2295,2
|
|
20240703,143300,352084720,2295,2300,2300,2295,514
|
|
20240703,143200,350905040,2300,2300,2300,2300,0
|
|
20240703,143100,350905040,2300,2300,2300,2295,1154
|
|
20240703,143000,348252690,2300,2300,2305,2300,14
|
|
20240703,142900,348220485,2300,2305,2305,2300,18
|
|
20240703,142800,348179070,2305,2300,2305,2300,1009
|
|
20240703,142700,345858365,2300,2300,2300,2300,103
|
|
20240703,142600,345621465,2290,2300,2300,2290,1801
|
|
20240703,142500,341496360,2300,2300,2300,2300,2
|
|
20240703,142400,341491760,2300,2300,2300,2300,54
|
|
20240703,142300,341367560,2300,2295,2300,2295,463
|
|
20240703,142200,340302915,2300,2295,2300,2295,1091
|
|
20240703,142100,337799065,2300,2300,2300,2300,1
|
|
20240703,142000,337796765,2300,2300,2300,2300,11
|
|
20240703,141900,337771465,2300,2300,2300,2300,1
|
|
20240703,141800,337769165,2300,2300,2300,2300,3
|
|
20240703,141700,337762265,2300,2295,2300,2290,963
|
|
20240703,141600,335556415,2295,2300,2300,2295,754
|
|
20240703,141500,333825980,2295,2295,2295,2295,500
|
|
20240703,141400,332678480,2300,2300,2300,2300,1
|
|
20240703,141300,332676180,2300,2300,2300,2300,16
|
|
20240703,141200,332639380,2300,2300,2300,2300,0
|
|
20240703,141100,332639380,2300,2300,2300,2300,0
|
|
20240703,141000,332639380,2300,2300,2300,2300,317
|
|
20240703,140900,331910280,2300,2300,2300,2300,19
|
|
20240703,140800,331866580,2300,2295,2305,2295,5
|
|
20240703,140700,331855085,2300,2300,2300,2300,103
|
|
20240703,140600,331618185,2300,2300,2300,2300,247
|
|
20240703,140500,331050085,2305,2305,2305,2305,4
|
|
20240703,140400,331040865,2305,2305,2305,2305,715
|
|
20240703,140300,329392790,2305,2305,2305,2305,932
|
|
20240703,140200,327244530,2305,2305,2305,2305,4
|
|
20240703,140100,327235310,2305,2300,2305,2300,201
|
|
20240703,140000,326773005,2300,2300,2300,2300,106
|
|
20240703,135900,326529205,2300,2295,2300,2290,7707
|
|
20240703,135800,308868980,2300,2300,2305,2300,10722
|
|
20240703,135700,284208370,2305,2305,2305,2305,0
|
|
20240703,135600,284208370,2305,2305,2305,2305,10
|
|
20240703,135500,284185320,2305,2305,2305,2305,102
|
|
20240703,135400,283950210,2305,2305,2305,2305,100
|
|
20240703,135300,283719710,2305,2305,2305,2305,13
|
|
20240703,135200,283689745,2305,2305,2305,2305,123
|
|
20240703,135100,283406230,2305,2305,2305,2305,430
|
|
20240703,135000,282415080,2305,2315,2315,2305,15455
|
|
20240703,134900,246791030,2305,2305,2305,2305,0
|
|
20240703,134800,246791030,2305,2305,2305,2305,0
|
|
20240703,134700,246791030,2305,2305,2305,2305,115
|
|
20240703,134600,246525955,2310,2310,2310,2305,2010
|
|
20240703,134500,241892840,2310,2315,2315,2310,475
|
|
20240703,134400,240795575,2310,2315,2315,2310,649
|
|
20240703,134300,239296365,2310,2310,2310,2310,0
|
|
20240703,134200,239296365,2310,2315,2315,2310,446
|
|
20240703,134100,238266095,2315,2315,2325,2310,1653
|
|
20240703,134000,234444410,2325,2320,2325,2315,501
|
|
20240703,133900,233283305,2325,2325,2325,2320,452
|
|
20240703,133800,232234655,2320,2320,2320,2320,0
|
|
20240703,133700,232234655,2320,2315,2320,2315,587
|
|
20240703,133600,230872975,2315,2315,2315,2315,20
|
|
20240703,133500,230826675,2320,2320,2320,2320,0
|
|
20240703,133400,230826675,2320,2320,2320,2320,2
|
|
20240703,133300,230822035,2320,2320,2320,2320,5
|
|
20240703,133200,230810435,2320,2320,2320,2320,0
|
|
20240703,133100,230810435,2320,2320,2320,2320,0
|
|
20240703,133000,230810435,2320,2320,2320,2320,50
|
|
20240703,132900,230694435,2320,2320,2320,2320,0
|
|
20240703,132800,230694435,2320,2320,2320,2320,11
|
|
20240703,132700,230668915,2315,2315,2315,2315,0
|
|
20240703,132600,230668915,2315,2315,2315,2315,0
|
|
20240703,132500,230668915,2315,2315,2315,2315,0
|
|
20240703,132400,230668915,2315,2315,2315,2315,10
|
|
20240703,132300,230645765,2315,2315,2315,2315,0
|
|
20240703,132200,230645765,2315,2315,2315,2315,0
|
|
20240703,132100,230645765,2315,2315,2315,2315,0
|
|
20240703,132000,230645765,2315,2320,2320,2315,810
|
|
20240703,131900,228770565,2320,2320,2320,2320,0
|
|
20240703,131800,228770565,2320,2320,2320,2320,1
|
|
20240703,131700,228768245,2315,2315,2315,2315,0
|
|
20240703,131600,228768245,2315,2320,2320,2315,901
|
|
20240703,131500,226682425,2320,2320,2320,2320,0
|
|
20240703,131400,226682425,2320,2320,2320,2320,0
|
|
20240703,131300,226682425,2320,2320,2320,2320,1
|
|
20240703,131200,226680105,2320,2320,2320,2320,3
|
|
20240703,131100,226673145,2320,2320,2320,2320,0
|
|
20240703,131000,226673145,2320,2320,2320,2320,1
|
|
20240703,130900,226670825,2315,2315,2315,2315,0
|
|
20240703,130800,226670825,2315,2315,2315,2315,882
|
|
20240703,130700,224628995,2315,2315,2315,2315,33
|
|
20240703,130600,224552600,2315,2315,2315,2315,0
|
|
20240703,130500,224552600,2315,2315,2315,2315,5
|
|
20240703,130400,224541025,2315,2315,2315,2315,0
|
|
20240703,130300,224541025,2315,2315,2315,2305,531
|
|
20240703,130200,223315025,2315,2315,2315,2315,0
|
|
20240703,130100,223315025,2315,2315,2315,2315,0
|
|
20240703,130000,223315025,2315,2315,2315,2315,163
|
|
20240703,125900,222937680,2310,2310,2310,2310,0
|
|
20240703,125800,222937680,2310,2310,2310,2310,0
|
|
20240703,125700,222937680,2310,2310,2310,2310,0
|
|
20240703,125600,222937680,2310,2315,2315,2310,2057
|
|
20240703,125500,218186000,2310,2310,2310,2310,0
|
|
20240703,125400,218186000,2310,2315,2315,2310,3000
|
|
20240703,125300,211242130,2320,2320,2320,2320,0
|
|
20240703,125200,211242130,2320,2320,2320,2320,0
|
|
20240703,125100,211242130,2320,2320,2320,2320,0
|
|
20240703,125000,211242130,2320,2320,2320,2320,0
|
|
20240703,124900,211242130,2320,2320,2320,2320,0
|
|
20240703,124800,211242130,2320,2320,2320,2320,0
|
|
20240703,124700,211242130,2320,2320,2320,2320,20
|
|
20240703,124600,211195730,2320,2320,2320,2320,82
|
|
20240703,124500,211005490,2325,2325,2325,2325,0
|
|
20240703,124400,211005490,2325,2325,2325,2325,0
|
|
20240703,124300,211005490,2325,2325,2325,2325,0
|
|
20240703,124200,211005490,2325,2325,2325,2325,0
|
|
20240703,124100,211005490,2325,2325,2325,2325,0
|
|
20240703,124000,211005490,2325,2325,2325,2325,1
|
|
20240703,123900,211003165,2325,2325,2325,2325,100
|
|
20240703,123800,210770665,2325,2325,2325,2325,501
|
|
20240703,123700,209605840,2325,2325,2325,2325,0
|
|
20240703,123600,209605840,2325,2325,2325,2325,0
|
|
20240703,123500,209605840,2325,2325,2325,2325,0
|
|
20240703,123400,209605840,2325,2325,2325,2325,0
|
|
20240703,123300,209605840,2325,2320,2325,2320,501
|
|
20240703,123200,208443515,2325,2325,2325,2325,0
|
|
20240703,123100,208443515,2325,2325,2325,2325,0
|
|
20240703,123000,208443515,2325,2325,2325,2325,2
|
|
20240703,122900,208438865,2325,2325,2325,2325,32
|
|
20240703,122800,208364465,2325,2325,2325,2325,1
|
|
20240703,122700,208362140,2320,2320,2320,2320,42
|
|
20240703,122600,208264700,2325,2325,2325,2325,501
|
|
20240703,122500,207099875,2325,2325,2325,2325,13
|
|
20240703,122400,207069650,2325,2325,2325,2325,0
|
|
20240703,122300,207069650,2325,2325,2325,2320,308
|
|
20240703,122200,206355080,2320,2320,2320,2320,175
|
|
20240703,122100,205949080,2325,2320,2325,2320,22
|
|
20240703,122000,205898035,2325,2325,2325,2325,1
|
|
20240703,121900,205895710,2320,2320,2320,2320,0
|
|
20240703,121800,205895710,2320,2320,2320,2320,12
|
|
20240703,121700,205867870,2325,2325,2325,2325,52
|
|
20240703,121600,205746970,2325,2325,2325,2325,0
|
|
20240703,121500,205746970,2325,2325,2325,2325,0
|
|
20240703,121400,205746970,2325,2325,2325,2325,1
|
|
20240703,121300,205744645,2315,2315,2315,2315,0
|
|
20240703,121200,205744645,2315,2315,2315,2315,0
|
|
20240703,121100,205744645,2315,2315,2315,2315,0
|
|
20240703,121000,205744645,2315,2315,2315,2315,0
|
|
20240703,120900,205744645,2315,2315,2315,2315,0
|
|
20240703,120800,205744645,2315,2320,2320,2315,5000
|
|
20240703,120700,194160190,2325,2325,2325,2325,0
|
|
20240703,120600,194160190,2325,2325,2325,2325,0
|
|
20240703,120500,194160190,2325,2325,2325,2325,0
|
|
20240703,120400,194160190,2325,2325,2325,2325,150
|
|
20240703,120300,193811440,2325,2325,2325,2325,0
|
|
20240703,120200,193811440,2325,2325,2325,2325,1
|
|
20240703,120100,193809115,2325,2325,2325,2325,10
|
|
20240703,120000,193785865,2325,2325,2325,2325,0
|
|
20240703,115900,193785865,2325,2325,2325,2325,2
|
|
20240703,115800,193781215,2325,2325,2325,2325,1
|
|
20240703,115700,193778890,2325,2325,2325,2325,0
|
|
20240703,115600,193778890,2325,2325,2325,2325,0
|
|
20240703,115500,193778890,2325,2325,2325,2325,5
|
|
20240703,115400,193767265,2325,2320,2325,2320,238
|
|
20240703,115300,193215100,2320,2320,2320,2320,1
|
|
20240703,115200,193212780,2320,2315,2320,2310,1106
|
|
20240703,115100,190654885,2320,2320,2320,2320,0
|
|
20240703,115000,190654885,2320,2320,2320,2320,452
|
|
20240703,114900,189606245,2320,2320,2320,2320,0
|
|
20240703,114800,189606245,2320,2320,2320,2320,0
|
|
20240703,114700,189606245,2320,2320,2320,2320,0
|
|
20240703,114600,189606245,2320,2320,2320,2320,0
|
|
20240703,114500,189606245,2320,2320,2320,2320,1
|
|
20240703,114400,189603925,2320,2320,2320,2320,0
|
|
20240703,114300,189603925,2320,2315,2320,2315,23
|
|
20240703,114200,189550675,2320,2320,2320,2320,7
|
|
20240703,114100,189534435,2325,2320,2325,2320,35
|
|
20240703,114000,189453225,2320,2320,2320,2320,11
|
|
20240703,113900,189427705,2320,2320,2320,2320,0
|
|
20240703,113800,189427705,2320,2320,2320,2320,1
|
|
20240703,113700,189425385,2320,2320,2320,2320,4
|
|
20240703,113600,189416105,2325,2325,2325,2325,0
|
|
20240703,113500,189416105,2325,2325,2325,2325,0
|
|
20240703,113400,189416105,2325,2325,2325,2325,0
|
|
20240703,113300,189416105,2325,2325,2325,2320,17
|
|
20240703,113200,189376630,2325,2325,2325,2325,2
|
|
20240703,113100,189371980,2325,2325,2325,2325,15
|
|
20240703,113000,189337105,2325,2325,2325,2325,0
|
|
20240703,112900,189337105,2325,2325,2325,2325,1
|
|
20240703,112800,189334780,2325,2325,2325,2325,0
|
|
20240703,112700,189334780,2325,2325,2325,2325,0
|
|
20240703,112600,189334780,2325,2325,2325,2325,0
|
|
20240703,112500,189334780,2325,2325,2325,2325,0
|
|
20240703,112400,189334780,2325,2325,2325,2325,0
|
|
20240703,112300,189334780,2325,2325,2325,2305,33
|
|
20240703,112200,189258605,2325,2325,2325,2320,143
|
|
20240703,112100,188926630,2325,2325,2325,2305,3157
|
|
20240703,112000,181629270,2325,2325,2325,2325,203
|
|
20240703,111900,181157295,2325,2325,2325,2325,4
|
|
20240703,111800,181147995,2325,2325,2325,2325,0
|
|
20240703,111700,181147995,2325,2325,2325,2315,466
|
|
20240703,111600,180069130,2325,2325,2325,2325,3
|
|
20240703,111500,180062155,2325,2325,2325,2325,1
|
|
20240703,111400,180059830,2325,2325,2325,2325,2
|
|
20240703,111300,180055180,2325,2325,2325,2325,3
|
|
20240703,111200,180048205,2325,2320,2325,2320,113
|
|
20240703,111100,179786035,2320,2320,2320,2320,3
|
|
20240703,111000,179779075,2320,2320,2320,2315,204
|
|
20240703,110900,179306795,2320,2320,2320,2315,103
|
|
20240703,110800,179068335,2325,2325,2325,2325,22
|
|
20240703,110700,179017185,2325,2325,2325,2325,3
|
|
20240703,110600,179010210,2325,2325,2325,2320,80
|
|
20240703,110500,178824360,2325,2310,2330,2300,7656
|
|
20240703,110400,161136135,2310,2315,2315,2310,1100
|
|
20240703,110300,158594635,2310,2320,2320,2310,1840
|
|
20240703,110200,154340950,2320,2320,2320,2320,112
|
|
20240703,110100,154081110,2320,2320,2320,2320,7
|
|
20240703,110000,154064870,2320,2325,2325,2320,558
|
|
20240703,105900,152770300,2330,2330,2330,2330,0
|
|
20240703,105800,152770300,2330,2330,2330,2330,0
|
|
20240703,105700,152770300,2330,2330,2330,2330,1
|
|
20240703,105600,152767970,2330,2330,2330,2330,0
|
|
20240703,105500,152767970,2330,2330,2330,2330,0
|
|
20240703,105400,152767970,2330,2325,2330,2320,100
|
|
20240703,105300,152535555,2330,2330,2330,2330,0
|
|
20240703,105200,152535555,2330,2330,2330,2330,1
|
|
20240703,105100,152533225,2330,2330,2330,2330,0
|
|
20240703,105000,152533225,2330,2330,2330,2330,3
|
|
20240703,104900,152526235,2330,2330,2330,2330,11
|
|
20240703,104800,152500605,2330,2330,2335,2325,40
|
|
20240703,104700,152407405,2335,2335,2335,2330,3
|
|
20240703,104600,152400405,2335,2330,2335,2330,953
|
|
20240703,104500,150179910,2330,2325,2330,2325,390
|
|
20240703,104400,149273125,2325,2330,2330,2325,51
|
|
20240703,104300,149154505,2330,2330,2330,2325,660
|
|
20240703,104200,147619980,2330,2330,2330,2330,2
|
|
20240703,104100,147615320,2330,2330,2330,2330,0
|
|
20240703,104000,147615320,2330,2330,2330,2330,225
|
|
20240703,103900,147091070,2330,2330,2330,2330,280
|
|
20240703,103800,146438670,2330,2330,2330,2330,0
|
|
20240703,103700,146438670,2330,2330,2330,2330,0
|
|
20240703,103600,146438670,2330,2325,2330,2325,848
|
|
20240703,103500,144467060,2325,2330,2330,2325,124
|
|
20240703,103400,144178750,2325,2325,2325,2325,0
|
|
20240703,103300,144178750,2325,2330,2330,2325,521
|
|
20240703,103200,142966415,2330,2330,2330,2330,45
|
|
20240703,103100,142861565,2330,2330,2330,2330,1
|
|
20240703,103000,142859235,2315,2325,2325,2315,5447
|
|
20240703,102900,130235660,2330,2335,2335,2330,433
|
|
20240703,102800,129226765,2340,2340,2340,2340,1
|
|
20240703,102700,129224425,2335,2335,2335,2335,101
|
|
20240703,102600,128988590,2335,2335,2335,2335,0
|
|
20240703,102500,128988590,2335,2335,2335,2335,0
|
|
20240703,102400,128988590,2335,2340,2340,2335,352
|
|
20240703,102300,128164915,2340,2330,2340,2325,62
|
|
20240703,102200,128020620,2340,2340,2340,2340,62
|
|
20240703,102100,127875540,2330,2340,2340,2330,552
|
|
20240703,102000,126584280,2340,2340,2340,2340,158
|
|
20240703,101900,126214560,2340,2340,2340,2340,11
|
|
20240703,101800,126188820,2340,2340,2340,2330,3
|
|
20240703,101700,126181810,2340,2340,2340,2340,0
|
|
20240703,101600,126181810,2340,2340,2340,2340,0
|
|
20240703,101500,126181810,2340,2340,2340,2340,2
|
|
20240703,101400,126177130,2340,2340,2340,2330,1005
|
|
20240703,101300,123835455,2335,2335,2335,2335,454
|
|
20240703,101200,122775365,2340,2340,2340,2340,1
|
|
20240703,101100,122773025,2335,2340,2340,2335,42
|
|
20240703,101000,122674950,2330,2340,2340,2330,309
|
|
20240703,100900,121954970,2340,2340,2340,2335,32
|
|
20240703,100800,121880240,2340,2340,2340,2340,0
|
|
20240703,100700,121880240,2340,2340,2340,2340,2
|
|
20240703,100600,121875560,2340,2340,2340,2340,250
|
|
20240703,100500,121290560,2340,2340,2340,2340,0
|
|
20240703,100400,121290560,2340,2330,2340,2320,81
|
|
20240703,100300,121102400,2340,2340,2340,2340,2
|
|
20240703,100200,121097720,2320,2340,2340,2320,502
|
|
20240703,100100,119930910,2340,2345,2345,2340,4
|
|
20240703,100000,119921535,2345,2340,2345,2320,1963
|
|
20240703,095900,115328525,2340,2340,2340,2320,7682
|
|
20240703,095800,97476200,2325,2340,2340,2325,662
|
|
20240703,095700,95936825,2340,2345,2345,2340,7
|
|
20240703,095600,95920440,2345,2345,2345,2345,102
|
|
20240703,095500,95681250,2345,2345,2345,2330,321
|
|
20240703,095400,94933215,2325,2345,2345,2325,3000
|
|
20240703,095300,87941740,2350,2350,2350,2350,600
|
|
20240703,095200,86531740,2350,2350,2350,2350,100
|
|
20240703,095100,86296740,2350,2350,2350,2350,0
|
|
20240703,095000,86296740,2350,2350,2350,2350,1
|
|
20240703,094900,86294390,2350,2350,2350,2350,1
|
|
20240703,094800,86292040,2345,2345,2345,2345,36
|
|
20240703,094700,86207620,2350,2350,2350,2350,10
|
|
20240703,094600,86184120,2355,2355,2355,2355,2
|
|
20240703,094500,86179410,2355,2350,2355,2345,3450
|
|
20240703,094400,78055665,2350,2350,2350,2350,1
|
|
20240703,094300,78053315,2355,2350,2355,2330,8502
|
|
20240703,094200,58176570,2350,2350,2350,2350,0
|
|
20240703,094100,58176570,2350,2350,2350,2350,10
|
|
20240703,094000,58153070,2350,2350,2350,2350,50
|
|
20240703,093900,58035570,2355,2355,2355,2355,0
|
|
20240703,093800,58035570,2355,2355,2355,2355,0
|
|
20240703,093700,58035570,2355,2355,2355,2355,0
|
|
20240703,093600,58035570,2355,2355,2355,2355,0
|
|
20240703,093500,58035570,2355,2350,2355,2350,2
|
|
20240703,093400,58030865,2335,2340,2340,2335,5300
|
|
20240703,093300,45654615,2355,2355,2355,2355,0
|
|
20240703,093200,45654615,2355,2345,2355,2345,71
|
|
20240703,093100,45488110,2355,2355,2355,2355,1069
|
|
20240703,093000,42970615,2355,2345,2355,2335,2002
|
|
20240703,092900,38284555,2355,2355,2355,2355,50
|
|
20240703,092800,38166805,2355,2355,2355,2355,0
|
|
20240703,092700,38166805,2355,2355,2355,2355,0
|
|
20240703,092600,38166805,2355,2355,2355,2355,100
|
|
20240703,092500,37931305,2355,2350,2355,2345,102
|
|
20240703,092400,37691635,2350,2355,2355,2350,104
|
|
20240703,092300,37446730,2350,2350,2355,2350,23
|
|
20240703,092200,37392675,2350,2355,2355,2350,222
|
|
20240703,092100,36870970,2350,2350,2355,2350,434
|
|
20240703,092000,35851060,2355,2350,2355,2350,524
|
|
20240703,091900,34619635,2355,2355,2355,2355,7
|
|
20240703,091800,34603150,2355,2340,2355,2340,904
|
|
20240703,091700,32478605,2350,2350,2350,2350,1400
|
|
20240703,091600,29188605,2350,2340,2350,2340,2293
|
|
20240703,091500,23806915,2340,2335,2340,2335,51
|
|
20240703,091400,23687825,2340,2340,2340,2340,1
|
|
20240703,091300,23685485,2340,2340,2340,2335,3360
|
|
20240703,091200,15823835,2340,2340,2340,2340,1889
|
|
20240703,091100,11403575,2340,2340,2340,2340,3
|
|
20240703,091000,11396555,2340,2335,2340,2335,413
|
|
20240703,090900,10432175,2340,2340,2340,2340,7
|
|
20240703,090800,10415795,2340,2340,2340,2340,8
|
|
20240703,090700,10397075,2330,2330,2330,2330,250
|
|
20240703,090600,9814575,2340,2340,2340,2340,51
|
|
20240703,090500,9695235,2340,2330,2340,2330,695
|
|
20240703,090400,8075865,2340,2340,2340,2335,30
|
|
20240703,090300,8005805,2330,2340,2340,2330,2576
|
|
20240703,090200,2001385,2350,2350,2350,2350,145
|
|
20240703,090100,1660635,2350,2350,2350,2335,35
|
|
20240703,090000,1578795,2335,2335,2345,2335,674
|