632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192900,195617290,2320,2320,2320,2320,4198
|
|
20240709,192800,195617290,2320,2320,2320,2320,0
|
|
20240709,192700,195617290,2320,2320,2320,2320,0
|
|
20240709,192600,195617290,2320,2320,2320,2320,0
|
|
20240709,192500,195617290,2320,2320,2320,2320,0
|
|
20240709,192400,195617290,2320,2320,2320,2320,0
|
|
20240709,192300,195617290,2320,2320,2320,2320,0
|
|
20240709,192200,195617290,2320,2320,2320,2320,0
|
|
20240709,192100,195617290,2320,2320,2320,2320,0
|
|
20240709,192000,195617290,2320,2320,2320,2320,0
|
|
20240709,191900,195617290,2320,2320,2320,2320,0
|
|
20240709,191800,195617290,2320,2320,2320,2320,0
|
|
20240709,191700,195617290,2320,2320,2320,2320,0
|
|
20240709,191600,195617290,2320,2320,2320,2320,0
|
|
20240709,191500,195617290,2320,2320,2320,2320,0
|
|
20240709,191400,195617290,2320,2320,2320,2320,0
|
|
20240709,191300,195617290,2320,2320,2320,2320,0
|
|
20240709,191200,195617290,2320,2320,2320,2320,0
|
|
20240709,191100,195617290,2320,2320,2320,2320,0
|
|
20240709,191000,195617290,2320,2320,2320,2320,0
|
|
20240709,190900,195617290,2320,2320,2320,2320,0
|
|
20240709,190800,195617290,2320,2320,2320,2320,0
|
|
20240709,190700,195617290,2320,2320,2320,2320,0
|
|
20240709,190600,195617290,2320,2320,2320,2320,0
|
|
20240709,190500,195617290,2320,2320,2320,2320,0
|
|
20240709,190400,195617290,2320,2320,2320,2320,0
|
|
20240709,190300,195617290,2320,2320,2320,2320,0
|
|
20240709,190200,195617290,2320,2320,2320,2320,0
|
|
20240709,190100,195617290,2320,2320,2320,2320,0
|
|
20240709,190000,195617290,2320,2320,2320,2320,0
|
|
20240709,185900,195617290,2320,2320,2320,2320,4198
|
|
20240709,185800,195617290,2320,2320,2320,2320,0
|
|
20240709,185700,195617290,2320,2320,2320,2320,0
|
|
20240709,185600,195617290,2320,2320,2320,2320,0
|
|
20240709,185500,195617290,2320,2320,2320,2320,0
|
|
20240709,185400,195617290,2320,2320,2320,2320,0
|
|
20240709,185300,195617290,2320,2320,2320,2320,0
|
|
20240709,185200,195617290,2320,2320,2320,2320,0
|
|
20240709,185100,195617290,2320,2320,2320,2320,0
|
|
20240709,185000,195617290,2320,2320,2320,2320,0
|
|
20240709,184900,195617290,2320,2320,2320,2320,0
|
|
20240709,184800,195617290,2320,2320,2320,2320,0
|
|
20240709,184700,195617290,2320,2320,2320,2320,0
|
|
20240709,184600,195617290,2320,2320,2320,2320,0
|
|
20240709,184500,195617290,2320,2320,2320,2320,0
|
|
20240709,184400,195617290,2320,2320,2320,2320,0
|
|
20240709,184300,195617290,2320,2320,2320,2320,0
|
|
20240709,184200,195617290,2320,2320,2320,2320,0
|
|
20240709,184100,195617290,2320,2320,2320,2320,0
|
|
20240709,184000,195617290,2320,2320,2320,2320,0
|
|
20240709,183900,195617290,2320,2320,2320,2320,0
|
|
20240709,183800,195617290,2320,2320,2320,2320,0
|
|
20240709,183700,195617290,2320,2320,2320,2320,0
|
|
20240709,183600,195617290,2320,2320,2320,2320,0
|
|
20240709,183500,195617290,2320,2320,2320,2320,0
|
|
20240709,183400,195617290,2320,2320,2320,2320,0
|
|
20240709,183300,195617290,2320,2320,2320,2320,0
|
|
20240709,183200,195617290,2320,2320,2320,2320,0
|
|
20240709,183100,195617290,2320,2320,2320,2320,0
|
|
20240709,183000,195617290,2320,2320,2320,2320,0
|
|
20240709,182900,195617290,2320,2320,2320,2320,4198
|
|
20240709,182800,195617290,2320,2320,2320,2320,0
|
|
20240709,182700,195617290,2320,2320,2320,2320,0
|
|
20240709,182600,195617290,2320,2320,2320,2320,0
|
|
20240709,182500,195617290,2320,2320,2320,2320,0
|
|
20240709,182400,195617290,2320,2320,2320,2320,0
|
|
20240709,182300,195617290,2320,2320,2320,2320,0
|
|
20240709,182200,195617290,2320,2320,2320,2320,0
|
|
20240709,182100,195617290,2320,2320,2320,2320,0
|
|
20240709,182000,195617290,2320,2320,2320,2320,0
|
|
20240709,181900,195617290,2320,2320,2320,2320,0
|
|
20240709,181800,195617290,2320,2320,2320,2320,0
|
|
20240709,181700,195617290,2320,2320,2320,2320,0
|
|
20240709,181600,195617290,2320,2320,2320,2320,0
|
|
20240709,181500,195617290,2320,2320,2320,2320,0
|
|
20240709,181400,195617290,2320,2320,2320,2320,0
|
|
20240709,181300,195617290,2320,2320,2320,2320,0
|
|
20240709,181200,195617290,2320,2320,2320,2320,0
|
|
20240709,181100,195617290,2320,2320,2320,2320,0
|
|
20240709,181000,195617290,2320,2320,2320,2320,0
|
|
20240709,180900,195617290,2320,2320,2320,2320,0
|
|
20240709,180800,195617290,2320,2320,2320,2320,0
|
|
20240709,180700,195617290,2320,2320,2320,2320,0
|
|
20240709,180600,195617290,2320,2320,2320,2320,0
|
|
20240709,180500,195617290,2320,2320,2320,2320,0
|
|
20240709,180400,195617290,2320,2320,2320,2320,0
|
|
20240709,180300,195617290,2320,2320,2320,2320,0
|
|
20240709,180200,195617290,2320,2320,2320,2320,0
|
|
20240709,180100,195617290,2320,2320,2320,2320,0
|
|
20240709,180000,195617290,2320,2320,2320,2320,0
|
|
20240709,175900,195617290,2320,2320,2320,2320,4198
|
|
20240709,175800,195617290,2320,2320,2320,2320,0
|
|
20240709,175700,195617290,2320,2320,2320,2320,0
|
|
20240709,175600,195617290,2320,2320,2320,2320,0
|
|
20240709,175500,195617290,2320,2320,2320,2320,0
|
|
20240709,175400,195617290,2320,2320,2320,2320,0
|
|
20240709,175300,195617290,2320,2320,2320,2320,0
|
|
20240709,175200,195617290,2320,2320,2320,2320,0
|
|
20240709,175100,195617290,2320,2320,2320,2320,0
|
|
20240709,175000,195617290,2320,2320,2320,2320,0
|
|
20240709,174900,195617290,2320,2320,2320,2320,0
|
|
20240709,174800,195617290,2320,2320,2320,2320,0
|
|
20240709,174700,195617290,2320,2320,2320,2320,0
|
|
20240709,174600,195617290,2320,2320,2320,2320,0
|
|
20240709,174500,195617290,2320,2320,2320,2320,0
|
|
20240709,174400,195617290,2320,2320,2320,2320,0
|
|
20240709,174300,195617290,2320,2320,2320,2320,0
|
|
20240709,174200,195617290,2320,2320,2320,2320,0
|
|
20240709,174100,195617290,2320,2320,2320,2320,0
|
|
20240709,174000,195617290,2320,2320,2320,2320,0
|
|
20240709,173900,195617290,2320,2320,2320,2320,0
|
|
20240709,173800,195617290,2320,2320,2320,2320,0
|
|
20240709,173700,195617290,2320,2320,2320,2320,0
|
|
20240709,173600,195617290,2320,2320,2320,2320,0
|
|
20240709,173500,195617290,2320,2320,2320,2320,0
|
|
20240709,173400,195617290,2320,2320,2320,2320,0
|
|
20240709,173300,195617290,2320,2320,2320,2320,0
|
|
20240709,173200,195617290,2320,2320,2320,2320,0
|
|
20240709,173100,195617290,2320,2320,2320,2320,0
|
|
20240709,173000,195617290,2320,2320,2320,2320,0
|
|
20240709,172900,195617290,2320,2320,2320,2320,4198
|
|
20240709,172800,195617290,2320,2320,2320,2320,0
|
|
20240709,172700,195617290,2320,2320,2320,2320,0
|
|
20240709,172600,195617290,2320,2320,2320,2320,0
|
|
20240709,172500,195617290,2320,2320,2320,2320,0
|
|
20240709,172400,195617290,2320,2320,2320,2320,0
|
|
20240709,172300,195617290,2320,2320,2320,2320,0
|
|
20240709,172200,195617290,2320,2320,2320,2320,0
|
|
20240709,172100,195617290,2320,2320,2320,2320,0
|
|
20240709,172000,195617290,2320,2320,2320,2320,0
|
|
20240709,171900,195617290,2320,2320,2320,2320,0
|
|
20240709,171800,195617290,2320,2320,2320,2320,0
|
|
20240709,171700,195617290,2320,2320,2320,2320,0
|
|
20240709,171600,195617290,2320,2320,2320,2320,0
|
|
20240709,171500,195617290,2320,2320,2320,2320,0
|
|
20240709,171400,195617290,2320,2320,2320,2320,0
|
|
20240709,171300,195617290,2320,2320,2320,2320,0
|
|
20240709,171200,195617290,2320,2320,2320,2320,0
|
|
20240709,171100,195617290,2320,2320,2320,2320,0
|
|
20240709,171000,195617290,2320,2320,2320,2320,0
|
|
20240709,170900,195617290,2320,2320,2320,2320,0
|
|
20240709,170800,195617290,2320,2320,2320,2320,0
|
|
20240709,170700,195617290,2320,2320,2320,2320,0
|
|
20240709,170600,195617290,2320,2320,2320,2320,0
|
|
20240709,170500,195617290,2320,2320,2320,2320,0
|
|
20240709,170400,195617290,2320,2320,2320,2320,0
|
|
20240709,170300,195617290,2320,2320,2320,2320,0
|
|
20240709,170200,195617290,2320,2320,2320,2320,0
|
|
20240709,170100,195617290,2320,2320,2320,2320,0
|
|
20240709,170000,195617290,2320,2320,2320,2320,0
|
|
20240709,165900,195617290,2320,2320,2320,2320,4198
|
|
20240709,165800,195617290,2320,2320,2320,2320,0
|
|
20240709,165700,195617290,2320,2320,2320,2320,0
|
|
20240709,165600,195617290,2320,2320,2320,2320,0
|
|
20240709,165500,195617290,2320,2320,2320,2320,0
|
|
20240709,165400,195617290,2320,2320,2320,2320,0
|
|
20240709,165300,195617290,2320,2320,2320,2320,0
|
|
20240709,165200,195617290,2320,2320,2320,2320,0
|
|
20240709,165100,195617290,2320,2320,2320,2320,0
|
|
20240709,165000,195617290,2320,2320,2320,2320,0
|
|
20240709,164900,195617290,2320,2320,2320,2320,0
|
|
20240709,164800,195617290,2320,2320,2320,2320,0
|
|
20240709,164700,195617290,2320,2320,2320,2320,0
|
|
20240709,164600,195617290,2320,2320,2320,2320,0
|
|
20240709,164500,195617290,2320,2320,2320,2320,0
|
|
20240709,164400,195617290,2320,2320,2320,2320,0
|
|
20240709,164300,195617290,2320,2320,2320,2320,0
|
|
20240709,164200,195617290,2320,2320,2320,2320,0
|
|
20240709,164100,195617290,2320,2320,2320,2320,0
|
|
20240709,164000,195617290,2320,2320,2320,2320,0
|
|
20240709,163900,195617290,2320,2320,2320,2320,0
|
|
20240709,163800,195617290,2320,2320,2320,2320,0
|
|
20240709,163700,195617290,2320,2320,2320,2320,0
|
|
20240709,163600,195617290,2320,2320,2320,2320,0
|
|
20240709,163500,195617290,2320,2320,2320,2320,0
|
|
20240709,163400,195617290,2320,2320,2320,2320,0
|
|
20240709,163300,195617290,2320,2320,2320,2320,0
|
|
20240709,163200,195617290,2320,2320,2320,2320,0
|
|
20240709,163100,195617290,2320,2320,2320,2320,0
|
|
20240709,163000,195617290,2320,2320,2320,2320,0
|
|
20240709,162900,195617290,2320,2320,2320,2320,4198
|
|
20240709,162800,195617290,2320,2320,2320,2320,0
|
|
20240709,162700,195617290,2320,2320,2320,2320,0
|
|
20240709,162600,195617290,2320,2320,2320,2320,0
|
|
20240709,162500,195617290,2320,2320,2320,2320,0
|
|
20240709,162400,195617290,2320,2320,2320,2320,0
|
|
20240709,162300,195617290,2320,2320,2320,2320,0
|
|
20240709,162200,195617290,2320,2320,2320,2320,0
|
|
20240709,162100,195617290,2320,2320,2320,2320,0
|
|
20240709,162000,195617290,2320,2320,2320,2320,0
|
|
20240709,161900,195617290,2320,2320,2320,2320,0
|
|
20240709,161800,195617290,2320,2320,2320,2320,0
|
|
20240709,161700,195617290,2320,2320,2320,2320,0
|
|
20240709,161600,195617290,2320,2320,2320,2320,0
|
|
20240709,161500,195617290,2320,2320,2320,2320,0
|
|
20240709,161400,195617290,2320,2320,2320,2320,0
|
|
20240709,161300,195617290,2320,2320,2320,2320,0
|
|
20240709,161200,195617290,2320,2320,2320,2320,0
|
|
20240709,161100,195617290,2320,2320,2320,2320,0
|
|
20240709,161000,195617290,2320,2320,2320,2320,0
|
|
20240709,160900,195617290,2320,2320,2320,2320,0
|
|
20240709,160800,195617290,2320,2320,2320,2320,0
|
|
20240709,160700,195617290,2320,2320,2320,2320,0
|
|
20240709,160600,195617290,2320,2320,2320,2320,0
|
|
20240709,160500,195617290,2320,2320,2320,2320,0
|
|
20240709,160400,195617290,2320,2320,2320,2320,0
|
|
20240709,160300,195617290,2320,2320,2320,2320,0
|
|
20240709,160200,195617290,2320,2320,2320,2320,0
|
|
20240709,160100,195617290,2320,2320,2320,2320,0
|
|
20240709,160000,195617290,2320,2320,2320,2320,0
|
|
20240709,155900,195617290,2320,2320,2320,2320,4198
|
|
20240709,155800,195617290,2320,2320,2320,2320,0
|
|
20240709,155700,195617290,2320,2320,2320,2320,0
|
|
20240709,155600,195617290,2320,2320,2320,2320,0
|
|
20240709,155500,195617290,2320,2320,2320,2320,0
|
|
20240709,155400,195617290,2320,2320,2320,2320,0
|
|
20240709,155300,195617290,2320,2320,2320,2320,0
|
|
20240709,155200,195617290,2320,2320,2320,2320,0
|
|
20240709,155100,195617290,2320,2320,2320,2320,0
|
|
20240709,155000,195617290,2320,2320,2320,2320,0
|
|
20240709,154900,195617290,2320,2320,2320,2320,0
|
|
20240709,154800,195617290,2320,2320,2320,2320,0
|
|
20240709,154700,195617290,2320,2320,2320,2320,0
|
|
20240709,154600,195617290,2320,2320,2320,2320,0
|
|
20240709,154500,195617290,2320,2320,2320,2320,0
|
|
20240709,154400,195617290,2320,2320,2320,2320,0
|
|
20240709,154300,195617290,2320,2320,2320,2320,0
|
|
20240709,154200,195617290,2320,2320,2320,2320,0
|
|
20240709,154100,195617290,2320,2320,2320,2320,0
|
|
20240709,154000,195617290,2320,2320,2320,2320,0
|
|
20240709,153900,195617290,2320,2320,2320,2320,0
|
|
20240709,153800,195617290,2320,2320,2320,2320,0
|
|
20240709,153700,195617290,2320,2320,2320,2320,0
|
|
20240709,153600,195617290,2320,2320,2320,2320,0
|
|
20240709,153500,195617290,2320,2320,2320,2320,0
|
|
20240709,153400,195617290,2320,2320,2320,2320,0
|
|
20240709,153300,195617290,2320,2320,2320,2320,0
|
|
20240709,153200,195617290,2320,2320,2320,2320,0
|
|
20240709,153100,195617290,2320,2320,2320,2320,0
|
|
20240709,153000,195617290,2320,2320,2320,2320,4198
|
|
20240709,152900,185877930,2325,2325,2325,2325,0
|
|
20240709,152800,185877930,2325,2325,2325,2325,0
|
|
20240709,152700,185877930,2325,2325,2325,2325,0
|
|
20240709,152600,185877930,2325,2325,2325,2325,0
|
|
20240709,152500,185877930,2325,2325,2325,2325,0
|
|
20240709,152400,185877930,2325,2325,2325,2325,0
|
|
20240709,152300,185877930,2325,2325,2325,2325,0
|
|
20240709,152200,185877930,2325,2325,2325,2325,0
|
|
20240709,152100,185877930,2325,2325,2325,2325,0
|
|
20240709,152000,185877930,2325,2325,2325,2325,0
|
|
20240709,151900,185877930,2325,2325,2325,2325,100
|
|
20240709,151800,185645430,2325,2325,2325,2325,1
|
|
20240709,151700,185643105,2315,2315,2315,2315,0
|
|
20240709,151600,185643105,2315,2315,2315,2315,51
|
|
20240709,151500,185525040,2315,2325,2325,2315,17
|
|
20240709,151400,185485565,2325,2325,2325,2325,160
|
|
20240709,151300,185113565,2320,2320,2320,2320,0
|
|
20240709,151200,185113565,2320,2325,2325,2320,797
|
|
20240709,151100,183264520,2320,2320,2320,2320,34
|
|
20240709,151000,183185640,2320,2320,2320,2320,0
|
|
20240709,150900,183185640,2320,2320,2320,2320,1
|
|
20240709,150800,183183320,2320,2325,2325,2320,135
|
|
20240709,150700,182869620,2325,2325,2325,2325,0
|
|
20240709,150600,182869620,2325,2325,2325,2325,0
|
|
20240709,150500,182869620,2325,2325,2325,2325,4
|
|
20240709,150400,182860320,2325,2325,2325,2325,0
|
|
20240709,150300,182860320,2325,2325,2325,2325,12
|
|
20240709,150200,182832420,2325,2325,2325,2325,101
|
|
20240709,150100,182597595,2325,2325,2325,2325,0
|
|
20240709,150000,182597595,2325,2325,2325,2325,0
|
|
20240709,145900,182597595,2325,2325,2325,2325,0
|
|
20240709,145800,182597595,2325,2325,2325,2325,0
|
|
20240709,145700,182597595,2325,2325,2325,2325,1
|
|
20240709,145600,182595270,2325,2325,2325,2325,0
|
|
20240709,145500,182595270,2325,2325,2325,2325,0
|
|
20240709,145400,182595270,2325,2325,2325,2325,1
|
|
20240709,145300,182592945,2325,2325,2325,2325,0
|
|
20240709,145200,182592945,2325,2325,2325,2325,4
|
|
20240709,145100,182583645,2325,2325,2325,2325,0
|
|
20240709,145000,182583645,2325,2315,2325,2310,1202
|
|
20240709,144900,179803660,2330,2330,2330,2330,0
|
|
20240709,144800,179803660,2330,2330,2330,2330,0
|
|
20240709,144700,179803660,2330,2330,2330,2330,0
|
|
20240709,144600,179803660,2330,2330,2330,2330,1
|
|
20240709,144500,179801330,2330,2315,2330,2315,994
|
|
20240709,144400,177500070,2320,2320,2320,2320,357
|
|
20240709,144300,176671830,2325,2325,2325,2325,0
|
|
20240709,144200,176671830,2325,2320,2325,2320,38
|
|
20240709,144100,176583665,2320,2320,2320,2320,0
|
|
20240709,144000,176583665,2320,2320,2320,2320,50
|
|
20240709,143900,176467665,2330,2320,2330,2320,700
|
|
20240709,143800,174840120,2315,2315,2315,2315,0
|
|
20240709,143700,174840120,2315,2315,2315,2315,0
|
|
20240709,143600,174840120,2315,2315,2315,2315,123
|
|
20240709,143500,174555375,2315,2315,2315,2315,51
|
|
20240709,143400,174437310,2310,2310,2310,2310,100
|
|
20240709,143300,174206310,2315,2315,2315,2315,0
|
|
20240709,143200,174206310,2315,2315,2315,2315,300
|
|
20240709,143100,173511810,2315,2315,2315,2315,1
|
|
20240709,143000,173509495,2310,2315,2315,2310,780
|
|
20240709,142900,171706495,2320,2320,2320,2320,1
|
|
20240709,142800,171704175,2320,2320,2320,2320,50
|
|
20240709,142700,171588175,2320,2320,2320,2320,2049
|
|
20240709,142600,166834495,2330,2330,2330,2330,1
|
|
20240709,142500,166832165,2310,2315,2315,2310,1000
|
|
20240709,142400,164521060,2330,2330,2330,2320,3070
|
|
20240709,142300,157389340,2335,2320,2335,2320,5142
|
|
20240709,142200,145420505,2320,2315,2320,2315,1272
|
|
20240709,142100,142469470,2320,2320,2320,2320,1693
|
|
20240709,142000,138541710,2320,2315,2320,2315,5871
|
|
20240709,141900,124929995,2310,2310,2310,2310,0
|
|
20240709,141800,124929995,2310,2310,2310,2310,0
|
|
20240709,141700,124929995,2310,2310,2310,2310,0
|
|
20240709,141600,124929995,2310,2310,2310,2310,0
|
|
20240709,141500,124929995,2310,2310,2310,2310,0
|
|
20240709,141400,124929995,2310,2310,2310,2310,0
|
|
20240709,141300,124929995,2310,2310,2310,2310,0
|
|
20240709,141200,124929995,2310,2310,2310,2310,300
|
|
20240709,141100,124236995,2310,2310,2310,2310,349
|
|
20240709,141000,123430805,2310,2310,2310,2310,0
|
|
20240709,140900,123430805,2310,2310,2310,2310,0
|
|
20240709,140800,123430805,2310,2310,2310,2310,0
|
|
20240709,140700,123430805,2310,2310,2310,2310,0
|
|
20240709,140600,123430805,2310,2310,2310,2310,0
|
|
20240709,140500,123430805,2310,2310,2310,2310,0
|
|
20240709,140400,123430805,2310,2310,2310,2310,0
|
|
20240709,140300,123430805,2310,2310,2310,2310,0
|
|
20240709,140200,123430805,2310,2310,2310,2310,0
|
|
20240709,140100,123430805,2310,2310,2310,2310,0
|
|
20240709,140000,123430805,2310,2310,2310,2310,0
|
|
20240709,135900,123430805,2310,2310,2310,2310,0
|
|
20240709,135800,123430805,2310,2310,2310,2310,0
|
|
20240709,135700,123430805,2310,2315,2315,2310,458
|
|
20240709,135600,122370650,2310,2310,2310,2310,200
|
|
20240709,135500,121908650,2315,2315,2315,2315,0
|
|
20240709,135400,121908650,2315,2315,2315,2315,0
|
|
20240709,135300,121908650,2315,2315,2315,2315,0
|
|
20240709,135200,121908650,2315,2315,2315,2315,0
|
|
20240709,135100,121908650,2315,2315,2315,2315,0
|
|
20240709,135000,121908650,2315,2315,2315,2315,1
|
|
20240709,134900,121906335,2315,2315,2315,2315,0
|
|
20240709,134800,121906335,2315,2315,2315,2315,50
|
|
20240709,134700,121790585,2315,2315,2315,2315,0
|
|
20240709,134600,121790585,2315,2315,2315,2315,0
|
|
20240709,134500,121790585,2315,2315,2315,2315,0
|
|
20240709,134400,121790585,2315,2315,2315,2315,0
|
|
20240709,134300,121790585,2315,2315,2315,2315,0
|
|
20240709,134200,121790585,2315,2315,2315,2315,126
|
|
20240709,134100,121498895,2315,2315,2315,2315,0
|
|
20240709,134000,121498895,2315,2315,2315,2315,0
|
|
20240709,133900,121498895,2315,2315,2315,2315,2
|
|
20240709,133800,121494265,2315,2315,2315,2315,0
|
|
20240709,133700,121494265,2315,2315,2315,2315,0
|
|
20240709,133600,121494265,2315,2315,2315,2315,0
|
|
20240709,133500,121494265,2315,2315,2315,2315,290
|
|
20240709,133400,120822915,2320,2320,2320,2320,0
|
|
20240709,133300,120822915,2320,2320,2320,2320,0
|
|
20240709,133200,120822915,2320,2320,2320,2320,288
|
|
20240709,133100,120154755,2310,2310,2310,2310,0
|
|
20240709,133000,120154755,2310,2310,2310,2310,0
|
|
20240709,132900,120154755,2310,2310,2310,2310,200
|
|
20240709,132800,119692755,2320,2320,2320,2320,0
|
|
20240709,132700,119692755,2320,2320,2320,2320,0
|
|
20240709,132600,119692755,2320,2320,2320,2320,1
|
|
20240709,132500,119690435,2310,2310,2310,2310,0
|
|
20240709,132400,119690435,2310,2310,2310,2310,0
|
|
20240709,132300,119690435,2310,2315,2315,2310,1168
|
|
20240709,132200,116987160,2315,2315,2315,2315,0
|
|
20240709,132100,116987160,2315,2315,2315,2315,0
|
|
20240709,132000,116987160,2315,2315,2315,2315,200
|
|
20240709,131900,116524160,2320,2320,2320,2320,4
|
|
20240709,131800,116514880,2320,2320,2320,2320,0
|
|
20240709,131700,116514880,2320,2320,2320,2320,3
|
|
20240709,131600,116507920,2315,2315,2315,2315,0
|
|
20240709,131500,116507920,2315,2315,2315,2315,0
|
|
20240709,131400,116507920,2315,2315,2315,2315,100
|
|
20240709,131300,116276420,2320,2320,2320,2320,0
|
|
20240709,131200,116276420,2320,2320,2320,2320,1
|
|
20240709,131100,116274100,2320,2320,2320,2320,2
|
|
20240709,131000,116269460,2320,2320,2320,2320,0
|
|
20240709,130900,116269460,2320,2320,2320,2320,0
|
|
20240709,130800,116269460,2320,2320,2320,2320,0
|
|
20240709,130700,116269460,2320,2320,2320,2320,0
|
|
20240709,130600,116269460,2320,2320,2320,2320,1
|
|
20240709,130500,116267140,2315,2315,2315,2315,0
|
|
20240709,130400,116267140,2315,2315,2315,2315,0
|
|
20240709,130300,116267140,2315,2315,2315,2315,0
|
|
20240709,130200,116267140,2315,2315,2315,2315,0
|
|
20240709,130100,116267140,2315,2315,2315,2315,0
|
|
20240709,130000,116267140,2315,2315,2315,2315,84
|
|
20240709,125900,116072680,2315,2315,2315,2315,0
|
|
20240709,125800,116072680,2315,2315,2315,2315,15
|
|
20240709,125700,116037955,2320,2320,2320,2320,0
|
|
20240709,125600,116037955,2320,2320,2320,2320,0
|
|
20240709,125500,116037955,2320,2320,2320,2320,0
|
|
20240709,125400,116037955,2320,2320,2320,2320,0
|
|
20240709,125300,116037955,2320,2320,2320,2320,0
|
|
20240709,125200,116037955,2320,2320,2320,2320,0
|
|
20240709,125100,116037955,2320,2320,2320,2320,0
|
|
20240709,125000,116037955,2320,2320,2320,2320,1000
|
|
20240709,124900,113717955,2320,2320,2320,2320,0
|
|
20240709,124800,113717955,2320,2320,2320,2320,3
|
|
20240709,124700,113710995,2320,2320,2320,2320,167
|
|
20240709,124600,113323555,2315,2315,2315,2315,0
|
|
20240709,124500,113323555,2315,2315,2315,2315,0
|
|
20240709,124400,113323555,2315,2315,2315,2315,0
|
|
20240709,124300,113323555,2315,2320,2320,2315,23
|
|
20240709,124200,113270305,2315,2315,2315,2315,1229
|
|
20240709,124100,110425170,2310,2310,2310,2310,0
|
|
20240709,124000,110425170,2310,2310,2310,2310,0
|
|
20240709,123900,110425170,2310,2310,2310,2310,0
|
|
20240709,123800,110425170,2310,2310,2310,2310,0
|
|
20240709,123700,110425170,2310,2310,2310,2310,30
|
|
20240709,123600,110355870,2310,2310,2310,2310,0
|
|
20240709,123500,110355870,2310,2310,2310,2310,0
|
|
20240709,123400,110355870,2310,2310,2310,2310,275
|
|
20240709,123300,109720620,2310,2310,2310,2310,0
|
|
20240709,123200,109720620,2310,2310,2310,2310,803
|
|
20240709,123100,107865690,2310,2310,2310,2310,0
|
|
20240709,123000,107865690,2310,2310,2310,2310,0
|
|
20240709,122900,107865690,2310,2310,2310,2310,0
|
|
20240709,122800,107865690,2310,2315,2315,2310,541
|
|
20240709,122700,106615975,2310,2310,2310,2310,2076
|
|
20240709,122600,101820415,2310,2310,2310,2310,0
|
|
20240709,122500,101820415,2310,2310,2310,2310,0
|
|
20240709,122400,101820415,2310,2310,2310,2310,0
|
|
20240709,122300,101820415,2310,2310,2310,2310,0
|
|
20240709,122200,101820415,2310,2310,2310,2310,0
|
|
20240709,122100,101820415,2310,2310,2310,2310,0
|
|
20240709,122000,101820415,2310,2310,2310,2310,0
|
|
20240709,121900,101820415,2310,2310,2310,2310,0
|
|
20240709,121800,101820415,2310,2310,2310,2310,0
|
|
20240709,121700,101820415,2310,2310,2310,2310,0
|
|
20240709,121600,101820415,2310,2310,2310,2310,909
|
|
20240709,121500,99720625,2310,2310,2310,2310,0
|
|
20240709,121400,99720625,2310,2310,2310,2310,0
|
|
20240709,121300,99720625,2310,2310,2310,2310,0
|
|
20240709,121200,99720625,2310,2310,2310,2310,0
|
|
20240709,121100,99720625,2310,2310,2310,2310,0
|
|
20240709,121000,99720625,2310,2300,2310,2300,2
|
|
20240709,120900,99716015,2300,2300,2300,2300,76
|
|
20240709,120800,99541215,2300,2300,2300,2300,0
|
|
20240709,120700,99541215,2300,2300,2300,2300,0
|
|
20240709,120600,99541215,2300,2300,2300,2300,0
|
|
20240709,120500,99541215,2300,2300,2300,2300,0
|
|
20240709,120400,99541215,2300,2300,2300,2300,0
|
|
20240709,120300,99541215,2300,2300,2300,2300,0
|
|
20240709,120200,99541215,2300,2300,2300,2300,0
|
|
20240709,120100,99541215,2300,2300,2300,2300,0
|
|
20240709,120000,99541215,2300,2300,2300,2300,0
|
|
20240709,115900,99541215,2300,2300,2300,2300,0
|
|
20240709,115800,99541215,2300,2300,2300,2300,0
|
|
20240709,115700,99541215,2300,2300,2300,2300,0
|
|
20240709,115600,99541215,2300,2300,2300,2300,0
|
|
20240709,115500,99541215,2300,2300,2300,2300,0
|
|
20240709,115400,99541215,2300,2300,2300,2300,574
|
|
20240709,115300,98221015,2295,2295,2295,2295,0
|
|
20240709,115200,98221015,2295,2295,2295,2295,0
|
|
20240709,115100,98221015,2295,2295,2295,2295,0
|
|
20240709,115000,98221015,2295,2295,2295,2295,0
|
|
20240709,114900,98221015,2295,2300,2300,2295,2000
|
|
20240709,114800,93628765,2300,2300,2300,2300,0
|
|
20240709,114700,93628765,2300,2300,2300,2300,5
|
|
20240709,114600,93617265,2300,2300,2300,2300,0
|
|
20240709,114500,93617265,2300,2300,2300,2300,500
|
|
20240709,114400,92467265,2300,2305,2305,2300,500
|
|
20240709,114300,91316215,2310,2310,2310,2310,0
|
|
20240709,114200,91316215,2310,2310,2310,2310,500
|
|
20240709,114100,90161215,2310,2310,2310,2310,0
|
|
20240709,114000,90161215,2310,2310,2310,2310,0
|
|
20240709,113900,90161215,2310,2310,2310,2310,0
|
|
20240709,113800,90161215,2310,2310,2310,2310,0
|
|
20240709,113700,90161215,2310,2310,2310,2310,0
|
|
20240709,113600,90161215,2310,2315,2315,2310,889
|
|
20240709,113500,88107575,2310,2310,2310,2310,0
|
|
20240709,113400,88107575,2310,2310,2310,2310,0
|
|
20240709,113300,88107575,2310,2310,2310,2310,0
|
|
20240709,113200,88107575,2310,2310,2310,2310,0
|
|
20240709,113100,88107575,2310,2310,2310,2310,0
|
|
20240709,113000,88107575,2310,2310,2310,2310,0
|
|
20240709,112900,88107575,2310,2310,2310,2310,0
|
|
20240709,112800,88107575,2310,2310,2310,2310,0
|
|
20240709,112700,88107575,2310,2310,2310,2310,0
|
|
20240709,112600,88107575,2310,2310,2310,2310,0
|
|
20240709,112500,88107575,2310,2310,2310,2310,0
|
|
20240709,112400,88107575,2310,2310,2310,2310,1040
|
|
20240709,112300,85705175,2310,2310,2310,2310,10
|
|
20240709,112200,85682075,2310,2310,2310,2310,0
|
|
20240709,112100,85682075,2310,2310,2310,2310,1194
|
|
20240709,112000,82923935,2315,2315,2315,2315,0
|
|
20240709,111900,82923935,2315,2315,2315,2315,1
|
|
20240709,111800,82921620,2310,2310,2310,2310,1
|
|
20240709,111700,82919310,2315,2315,2315,2315,0
|
|
20240709,111600,82919310,2315,2315,2315,2315,0
|
|
20240709,111500,82919310,2315,2315,2315,2315,2
|
|
20240709,111400,82914680,2310,2310,2310,2310,997
|
|
20240709,111300,80611610,2315,2315,2315,2315,28
|
|
20240709,111200,80546790,2315,2315,2315,2315,5
|
|
20240709,111100,80535215,2315,2315,2315,2315,3
|
|
20240709,111000,80528270,2315,2315,2315,2315,0
|
|
20240709,110900,80528270,2315,2315,2315,2315,0
|
|
20240709,110800,80528270,2315,2315,2315,2315,497
|
|
20240709,110700,79377715,2310,2310,2310,2310,10
|
|
20240709,110600,79354615,2310,2310,2310,2310,4
|
|
20240709,110500,79345375,2310,2310,2310,2310,2500
|
|
20240709,110400,73570375,2310,2310,2310,2310,10
|
|
20240709,110300,73547275,2315,2315,2315,2315,0
|
|
20240709,110200,73547275,2315,2315,2315,2315,0
|
|
20240709,110100,73547275,2315,2315,2315,2315,0
|
|
20240709,110000,73547275,2315,2315,2315,2315,3
|
|
20240709,105900,73540330,2320,2320,2320,2320,0
|
|
20240709,105800,73540330,2320,2320,2320,2320,0
|
|
20240709,105700,73540330,2320,2320,2320,2320,0
|
|
20240709,105600,73540330,2320,2320,2320,2320,0
|
|
20240709,105500,73540330,2320,2320,2320,2320,0
|
|
20240709,105400,73540330,2320,2320,2320,2320,520
|
|
20240709,105300,72333930,2320,2320,2320,2320,0
|
|
20240709,105200,72333930,2320,2320,2320,2320,1
|
|
20240709,105100,72331610,2310,2315,2315,2310,722
|
|
20240709,105000,70662760,2320,2320,2320,2320,0
|
|
20240709,104900,70662760,2320,2320,2320,2320,0
|
|
20240709,104800,70662760,2320,2320,2320,2320,0
|
|
20240709,104700,70662760,2320,2320,2320,2320,0
|
|
20240709,104600,70662760,2320,2320,2320,2320,0
|
|
20240709,104500,70662760,2320,2320,2320,2320,2
|
|
20240709,104400,70658120,2320,2320,2320,2320,0
|
|
20240709,104300,70658120,2320,2320,2320,2320,0
|
|
20240709,104200,70658120,2320,2320,2320,2320,0
|
|
20240709,104100,70658120,2320,2320,2320,2320,0
|
|
20240709,104000,70658120,2320,2320,2320,2320,0
|
|
20240709,103900,70658120,2320,2310,2320,2310,101
|
|
20240709,103800,70424800,2320,2320,2320,2320,10
|
|
20240709,103700,70401600,2320,2310,2320,2310,2
|
|
20240709,103600,70396970,2320,2320,2320,2320,1
|
|
20240709,103500,70394650,2310,2310,2310,2310,0
|
|
20240709,103400,70394650,2310,2315,2315,2310,2011
|
|
20240709,103300,65739220,2315,2315,2315,2315,0
|
|
20240709,103200,65739220,2315,2315,2315,2315,0
|
|
20240709,103100,65739220,2315,2315,2315,2315,44
|
|
20240709,103000,65637360,2315,2315,2315,2315,2
|
|
20240709,102900,65632730,2315,2315,2315,2315,0
|
|
20240709,102800,65632730,2315,2315,2315,2315,11
|
|
20240709,102700,65607265,2315,2315,2315,2315,0
|
|
20240709,102600,65607265,2315,2315,2315,2315,0
|
|
20240709,102500,65607265,2315,2315,2315,2315,0
|
|
20240709,102400,65607265,2315,2315,2315,2315,43
|
|
20240709,102300,65507720,2315,2315,2315,2315,0
|
|
20240709,102200,65507720,2315,2315,2315,2315,3
|
|
20240709,102100,65500775,2315,2315,2315,2315,0
|
|
20240709,102000,65500775,2315,2315,2315,2315,0
|
|
20240709,101900,65500775,2315,2315,2315,2315,0
|
|
20240709,101800,65500775,2315,2315,2315,2315,0
|
|
20240709,101700,65500775,2315,2315,2315,2315,0
|
|
20240709,101600,65500775,2315,2315,2315,2315,0
|
|
20240709,101500,65500775,2315,2315,2315,2315,0
|
|
20240709,101400,65500775,2315,2315,2315,2315,144
|
|
20240709,101300,65167415,2315,2315,2315,2315,1
|
|
20240709,101200,65165100,2305,2305,2305,2305,0
|
|
20240709,101100,65165100,2305,2305,2305,2305,1
|
|
20240709,101000,65162795,2305,2305,2305,2305,850
|
|
20240709,100900,63203545,2305,2305,2305,2305,10
|
|
20240709,100800,63180495,2305,2310,2310,2305,488
|
|
20240709,100700,62053425,2315,2315,2315,2315,20
|
|
20240709,100600,62007125,2315,2315,2315,2315,0
|
|
20240709,100500,62007125,2315,2315,2315,2315,0
|
|
20240709,100400,62007125,2315,2315,2315,2315,0
|
|
20240709,100300,62007125,2315,2315,2315,2315,30
|
|
20240709,100200,61937675,2315,2315,2315,2315,1
|
|
20240709,100100,61935360,2315,2315,2315,2315,0
|
|
20240709,100000,61935360,2315,2315,2320,2315,485
|
|
20240709,095900,60812580,2320,2320,2320,2320,6
|
|
20240709,095800,60798660,2320,2320,2320,2320,1
|
|
20240709,095700,60796340,2325,2325,2325,2325,1
|
|
20240709,095600,60794015,2315,2315,2315,2315,1
|
|
20240709,095500,60791700,2315,2325,2325,2315,661
|
|
20240709,095400,59261105,2320,2320,2320,2320,21
|
|
20240709,095300,59212385,2320,2320,2320,2320,2
|
|
20240709,095200,59207745,2320,2320,2320,2320,0
|
|
20240709,095100,59207745,2320,2320,2320,2320,25
|
|
20240709,095000,59149745,2320,2315,2320,2315,4
|
|
20240709,094900,59140480,2320,2320,2320,2320,500
|
|
20240709,094800,57980480,2320,2320,2320,2320,650
|
|
20240709,094700,56472480,2320,2320,2320,2320,0
|
|
20240709,094600,56472480,2320,2320,2320,2320,100
|
|
20240709,094500,56240480,2320,2320,2320,2320,10
|
|
20240709,094400,56217280,2320,2320,2320,2320,10
|
|
20240709,094300,56194080,2320,2320,2320,2320,1000
|
|
20240709,094200,53874080,2320,2320,2320,2320,1
|
|
20240709,094100,53871760,2320,2315,2320,2315,310
|
|
20240709,094000,53154060,2315,2315,2315,2315,712
|
|
20240709,093900,51505780,2320,2320,2320,2320,0
|
|
20240709,093800,51505780,2320,2320,2320,2320,0
|
|
20240709,093700,51505780,2320,2320,2320,2320,833
|
|
20240709,093600,49573220,2320,2320,2320,2320,313
|
|
20240709,093500,48847060,2320,2320,2320,2320,0
|
|
20240709,093400,48847060,2320,2320,2320,2320,144
|
|
20240709,093300,48512980,2320,2320,2320,2320,0
|
|
20240709,093200,48512980,2320,2320,2320,2320,269
|
|
20240709,093100,47888900,2320,2320,2320,2320,500
|
|
20240709,093000,46728900,2325,2320,2325,2320,650
|
|
20240709,092900,45220150,2320,2320,2320,2320,0
|
|
20240709,092800,45220150,2320,2320,2320,2320,0
|
|
20240709,092700,45220150,2320,2320,2320,2320,0
|
|
20240709,092600,45220150,2320,2320,2320,2320,696
|
|
20240709,092500,43605430,2325,2325,2325,2325,0
|
|
20240709,092400,43605430,2325,2325,2325,2320,114
|
|
20240709,092300,43340940,2325,2320,2325,2320,242
|
|
20240709,092200,42778430,2325,2325,2325,2325,0
|
|
20240709,092100,42778430,2325,2325,2325,2325,50
|
|
20240709,092000,42662180,2325,2325,2325,2325,0
|
|
20240709,091900,42662180,2325,2320,2325,2320,2994
|
|
20240709,091800,35708620,2315,2315,2320,2315,1399
|
|
20240709,091700,32469930,2315,2310,2315,2310,734
|
|
20240709,091600,30772740,2305,2300,2305,2300,855
|
|
20240709,091500,28801990,2300,2300,2300,2300,429
|
|
20240709,091400,27815290,2295,2295,2295,2295,0
|
|
20240709,091300,27815290,2295,2295,2295,2295,11
|
|
20240709,091200,27790045,2295,2295,2295,2295,500
|
|
20240709,091100,26642545,2295,2295,2295,2290,808
|
|
20240709,091000,24788470,2300,2300,2300,2300,0
|
|
20240709,090900,24788470,2300,2300,2300,2300,0
|
|
20240709,090800,24788470,2300,2300,2300,2300,6
|
|
20240709,090700,24774670,2300,2300,2300,2300,1
|
|
20240709,090600,24772370,2300,2300,2300,2300,281
|
|
20240709,090500,24126070,2280,2280,2280,2280,0
|
|
20240709,090400,24126070,2280,2300,2300,2280,201
|
|
20240709,090300,23667270,2290,2290,2300,2270,9057
|
|
20240709,090200,3047245,2290,2300,2300,2290,721
|
|
20240709,090100,1396135,2300,2305,2310,2300,280
|
|
20240709,090000,751125,2295,2290,2295,2290,328
|