605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190200,107991200,2220,2220,2220,2220,1137
|
|
20240705,190100,107991200,2220,2220,2220,2220,0
|
|
20240705,190000,107991200,2220,2220,2220,2220,0
|
|
20240705,185900,107991200,2220,2220,2220,2220,0
|
|
20240705,185800,107991200,2220,2220,2220,2220,0
|
|
20240705,185700,107991200,2220,2220,2220,2220,0
|
|
20240705,185600,107991200,2220,2220,2220,2220,0
|
|
20240705,185500,107991200,2220,2220,2220,2220,0
|
|
20240705,185400,107991200,2220,2220,2220,2220,0
|
|
20240705,185300,107991200,2220,2220,2220,2220,0
|
|
20240705,185200,107991200,2220,2220,2220,2220,0
|
|
20240705,185100,107991200,2220,2220,2220,2220,0
|
|
20240705,185000,107991200,2220,2220,2220,2220,0
|
|
20240705,184900,107991200,2220,2220,2220,2220,0
|
|
20240705,184800,107991200,2220,2220,2220,2220,0
|
|
20240705,184700,107991200,2220,2220,2220,2220,0
|
|
20240705,184600,107991200,2220,2220,2220,2220,0
|
|
20240705,184500,107991200,2220,2220,2220,2220,0
|
|
20240705,184400,107991200,2220,2220,2220,2220,0
|
|
20240705,184300,107991200,2220,2220,2220,2220,0
|
|
20240705,184200,107991200,2220,2220,2220,2220,0
|
|
20240705,184100,107991200,2220,2220,2220,2220,0
|
|
20240705,184000,107991200,2220,2220,2220,2220,0
|
|
20240705,183900,107991200,2220,2220,2220,2220,0
|
|
20240705,183800,107991200,2220,2220,2220,2220,0
|
|
20240705,183700,107991200,2220,2220,2220,2220,0
|
|
20240705,183600,107991200,2220,2220,2220,2220,0
|
|
20240705,183500,107991200,2220,2220,2220,2220,0
|
|
20240705,183400,107991200,2220,2220,2220,2220,0
|
|
20240705,183300,107991200,2220,2220,2220,2220,0
|
|
20240705,183200,107991200,2220,2220,2220,2220,1137
|
|
20240705,183100,107991200,2220,2220,2220,2220,0
|
|
20240705,183000,107991200,2220,2220,2220,2220,0
|
|
20240705,182900,107991200,2220,2220,2220,2220,0
|
|
20240705,182800,107991200,2220,2220,2220,2220,0
|
|
20240705,182700,107991200,2220,2220,2220,2220,0
|
|
20240705,182600,107991200,2220,2220,2220,2220,0
|
|
20240705,182500,107991200,2220,2220,2220,2220,0
|
|
20240705,182400,107991200,2220,2220,2220,2220,0
|
|
20240705,182300,107991200,2220,2220,2220,2220,0
|
|
20240705,182200,107991200,2220,2220,2220,2220,0
|
|
20240705,182100,107991200,2220,2220,2220,2220,0
|
|
20240705,182000,107991200,2220,2220,2220,2220,0
|
|
20240705,181900,107991200,2220,2220,2220,2220,0
|
|
20240705,181800,107991200,2220,2220,2220,2220,0
|
|
20240705,181700,107991200,2220,2220,2220,2220,0
|
|
20240705,181600,107991200,2220,2220,2220,2220,0
|
|
20240705,181500,107991200,2220,2220,2220,2220,0
|
|
20240705,181400,107991200,2220,2220,2220,2220,0
|
|
20240705,181300,107991200,2220,2220,2220,2220,0
|
|
20240705,181200,107991200,2220,2220,2220,2220,0
|
|
20240705,181100,107991200,2220,2220,2220,2220,0
|
|
20240705,181000,107991200,2220,2220,2220,2220,0
|
|
20240705,180900,107991200,2220,2220,2220,2220,0
|
|
20240705,180800,107991200,2220,2220,2220,2220,0
|
|
20240705,180700,107991200,2220,2220,2220,2220,0
|
|
20240705,180600,107991200,2220,2220,2220,2220,0
|
|
20240705,180500,107991200,2220,2220,2220,2220,0
|
|
20240705,180400,107991200,2220,2220,2220,2220,0
|
|
20240705,180300,107991200,2220,2220,2220,2220,0
|
|
20240705,180200,107991200,2220,2220,2220,2220,1137
|
|
20240705,180100,107991200,2220,2220,2220,2220,0
|
|
20240705,180000,107991200,2220,2220,2220,2220,0
|
|
20240705,175900,107991200,2220,2220,2220,2220,0
|
|
20240705,175800,107991200,2220,2220,2220,2220,0
|
|
20240705,175700,107991200,2220,2220,2220,2220,0
|
|
20240705,175600,107991200,2220,2220,2220,2220,0
|
|
20240705,175500,107991200,2220,2220,2220,2220,0
|
|
20240705,175400,107991200,2220,2220,2220,2220,0
|
|
20240705,175300,107991200,2220,2220,2220,2220,0
|
|
20240705,175200,107991200,2220,2220,2220,2220,0
|
|
20240705,175100,107991200,2220,2220,2220,2220,0
|
|
20240705,175000,107991200,2220,2220,2220,2220,0
|
|
20240705,174900,107991200,2220,2220,2220,2220,0
|
|
20240705,174800,107991200,2220,2220,2220,2220,0
|
|
20240705,174700,107991200,2220,2220,2220,2220,0
|
|
20240705,174600,107991200,2220,2220,2220,2220,0
|
|
20240705,174500,107991200,2220,2220,2220,2220,0
|
|
20240705,174400,107991200,2220,2220,2220,2220,0
|
|
20240705,174300,107991200,2220,2220,2220,2220,0
|
|
20240705,174200,107991200,2220,2220,2220,2220,0
|
|
20240705,174100,107991200,2220,2220,2220,2220,0
|
|
20240705,174000,107991200,2220,2220,2220,2220,0
|
|
20240705,173900,107991200,2220,2220,2220,2220,0
|
|
20240705,173800,107991200,2220,2220,2220,2220,0
|
|
20240705,173700,107991200,2220,2220,2220,2220,0
|
|
20240705,173600,107991200,2220,2220,2220,2220,0
|
|
20240705,173500,107991200,2220,2220,2220,2220,0
|
|
20240705,173400,107991200,2220,2220,2220,2220,0
|
|
20240705,173300,107991200,2220,2220,2220,2220,0
|
|
20240705,173200,107991200,2220,2220,2220,2220,1137
|
|
20240705,173100,107991200,2220,2220,2220,2220,0
|
|
20240705,173000,107991200,2220,2220,2220,2220,0
|
|
20240705,172900,107991200,2220,2220,2220,2220,0
|
|
20240705,172800,107991200,2220,2220,2220,2220,0
|
|
20240705,172700,107991200,2220,2220,2220,2220,0
|
|
20240705,172600,107991200,2220,2220,2220,2220,0
|
|
20240705,172500,107991200,2220,2220,2220,2220,0
|
|
20240705,172400,107991200,2220,2220,2220,2220,0
|
|
20240705,172300,107991200,2220,2220,2220,2220,0
|
|
20240705,172200,107991200,2220,2220,2220,2220,0
|
|
20240705,172100,107991200,2220,2220,2220,2220,0
|
|
20240705,172000,107991200,2220,2220,2220,2220,0
|
|
20240705,171900,107991200,2220,2220,2220,2220,0
|
|
20240705,171800,107991200,2220,2220,2220,2220,0
|
|
20240705,171700,107991200,2220,2220,2220,2220,0
|
|
20240705,171600,107991200,2220,2220,2220,2220,0
|
|
20240705,171500,107991200,2220,2220,2220,2220,0
|
|
20240705,171400,107991200,2220,2220,2220,2220,0
|
|
20240705,171300,107991200,2220,2220,2220,2220,0
|
|
20240705,171200,107991200,2220,2220,2220,2220,0
|
|
20240705,171100,107991200,2220,2220,2220,2220,0
|
|
20240705,171000,107991200,2220,2220,2220,2220,0
|
|
20240705,170900,107991200,2220,2220,2220,2220,0
|
|
20240705,170800,107991200,2220,2220,2220,2220,0
|
|
20240705,170700,107991200,2220,2220,2220,2220,0
|
|
20240705,170600,107991200,2220,2220,2220,2220,0
|
|
20240705,170500,107991200,2220,2220,2220,2220,0
|
|
20240705,170400,107991200,2220,2220,2220,2220,0
|
|
20240705,170300,107991200,2220,2220,2220,2220,0
|
|
20240705,170200,107991200,2220,2220,2220,2220,1137
|
|
20240705,170100,107991200,2220,2220,2220,2220,0
|
|
20240705,170000,107991200,2220,2220,2220,2220,0
|
|
20240705,165900,107991200,2220,2220,2220,2220,0
|
|
20240705,165800,107991200,2220,2220,2220,2220,0
|
|
20240705,165700,107991200,2220,2220,2220,2220,0
|
|
20240705,165600,107991200,2220,2220,2220,2220,0
|
|
20240705,165500,107991200,2220,2220,2220,2220,0
|
|
20240705,165400,107991200,2220,2220,2220,2220,0
|
|
20240705,165300,107991200,2220,2220,2220,2220,0
|
|
20240705,165200,107991200,2220,2220,2220,2220,0
|
|
20240705,165100,107991200,2220,2220,2220,2220,0
|
|
20240705,165000,107991200,2220,2220,2220,2220,0
|
|
20240705,164900,107991200,2220,2220,2220,2220,0
|
|
20240705,164800,107991200,2220,2220,2220,2220,0
|
|
20240705,164700,107991200,2220,2220,2220,2220,0
|
|
20240705,164600,107991200,2220,2220,2220,2220,0
|
|
20240705,164500,107991200,2220,2220,2220,2220,0
|
|
20240705,164400,107991200,2220,2220,2220,2220,0
|
|
20240705,164300,107991200,2220,2220,2220,2220,0
|
|
20240705,164200,107991200,2220,2220,2220,2220,0
|
|
20240705,164100,107991200,2220,2220,2220,2220,0
|
|
20240705,164000,107991200,2220,2220,2220,2220,0
|
|
20240705,163900,107991200,2220,2220,2220,2220,0
|
|
20240705,163800,107991200,2220,2220,2220,2220,0
|
|
20240705,163700,107991200,2220,2220,2220,2220,0
|
|
20240705,163600,107991200,2220,2220,2220,2220,0
|
|
20240705,163500,107991200,2220,2220,2220,2220,0
|
|
20240705,163400,107991200,2220,2220,2220,2220,0
|
|
20240705,163300,107991200,2220,2220,2220,2220,0
|
|
20240705,163200,107991200,2220,2220,2220,2220,1137
|
|
20240705,163100,107991200,2220,2220,2220,2220,0
|
|
20240705,163000,107991200,2220,2220,2220,2220,0
|
|
20240705,162900,107991200,2220,2220,2220,2220,0
|
|
20240705,162800,107991200,2220,2220,2220,2220,0
|
|
20240705,162700,107991200,2220,2220,2220,2220,0
|
|
20240705,162600,107991200,2220,2220,2220,2220,0
|
|
20240705,162500,107991200,2220,2220,2220,2220,0
|
|
20240705,162400,107991200,2220,2220,2220,2220,0
|
|
20240705,162300,107991200,2220,2220,2220,2220,0
|
|
20240705,162200,107991200,2220,2220,2220,2220,0
|
|
20240705,162100,107991200,2220,2220,2220,2220,0
|
|
20240705,162000,107991200,2220,2220,2220,2220,0
|
|
20240705,161900,107991200,2220,2220,2220,2220,0
|
|
20240705,161800,107991200,2220,2220,2220,2220,0
|
|
20240705,161700,107991200,2220,2220,2220,2220,0
|
|
20240705,161600,107991200,2220,2220,2220,2220,0
|
|
20240705,161500,107991200,2220,2220,2220,2220,0
|
|
20240705,161400,107991200,2220,2220,2220,2220,0
|
|
20240705,161300,107991200,2220,2220,2220,2220,0
|
|
20240705,161200,107991200,2220,2220,2220,2220,0
|
|
20240705,161100,107991200,2220,2220,2220,2220,0
|
|
20240705,161000,107991200,2220,2220,2220,2220,0
|
|
20240705,160900,107991200,2220,2220,2220,2220,0
|
|
20240705,160800,107991200,2220,2220,2220,2220,0
|
|
20240705,160700,107991200,2220,2220,2220,2220,0
|
|
20240705,160600,107991200,2220,2220,2220,2220,0
|
|
20240705,160500,107991200,2220,2220,2220,2220,0
|
|
20240705,160400,107991200,2220,2220,2220,2220,0
|
|
20240705,160300,107991200,2220,2220,2220,2220,0
|
|
20240705,160200,107991200,2220,2220,2220,2220,1137
|
|
20240705,160100,107991200,2220,2220,2220,2220,0
|
|
20240705,160000,107991200,2220,2220,2220,2220,0
|
|
20240705,155900,107991200,2220,2220,2220,2220,0
|
|
20240705,155800,107991200,2220,2220,2220,2220,0
|
|
20240705,155700,107991200,2220,2220,2220,2220,0
|
|
20240705,155600,107991200,2220,2220,2220,2220,0
|
|
20240705,155500,107991200,2220,2220,2220,2220,0
|
|
20240705,155400,107991200,2220,2220,2220,2220,0
|
|
20240705,155300,107991200,2220,2220,2220,2220,0
|
|
20240705,155200,107991200,2220,2220,2220,2220,0
|
|
20240705,155100,107991200,2220,2220,2220,2220,0
|
|
20240705,155000,107991200,2220,2220,2220,2220,0
|
|
20240705,154900,107991200,2220,2220,2220,2220,0
|
|
20240705,154800,107991200,2220,2220,2220,2220,0
|
|
20240705,154700,107991200,2220,2220,2220,2220,0
|
|
20240705,154600,107991200,2220,2220,2220,2220,0
|
|
20240705,154500,107991200,2220,2220,2220,2220,0
|
|
20240705,154400,107991200,2220,2220,2220,2220,0
|
|
20240705,154300,107991200,2220,2220,2220,2220,0
|
|
20240705,154200,107991200,2220,2220,2220,2220,0
|
|
20240705,154100,107991200,2220,2220,2220,2220,0
|
|
20240705,154000,107991200,2220,2220,2220,2220,0
|
|
20240705,153900,107991200,2220,2220,2220,2220,0
|
|
20240705,153800,107991200,2220,2220,2220,2220,0
|
|
20240705,153700,107991200,2220,2220,2220,2220,0
|
|
20240705,153600,107991200,2220,2220,2220,2220,0
|
|
20240705,153500,107991200,2220,2220,2220,2220,0
|
|
20240705,153400,107991200,2220,2220,2220,2220,0
|
|
20240705,153300,107991200,2220,2220,2220,2220,0
|
|
20240705,153200,107991200,2220,2220,2220,2220,1137
|
|
20240705,153100,107991200,2220,2220,2220,2220,0
|
|
20240705,153000,107991200,2220,2220,2220,2220,1137
|
|
20240705,152900,105467060,2220,2220,2220,2220,0
|
|
20240705,152800,105467060,2220,2220,2220,2220,0
|
|
20240705,152700,105467060,2220,2220,2220,2220,0
|
|
20240705,152600,105467060,2220,2220,2220,2220,0
|
|
20240705,152500,105467060,2220,2220,2220,2220,0
|
|
20240705,152400,105467060,2220,2220,2220,2220,0
|
|
20240705,152300,105467060,2220,2220,2220,2220,0
|
|
20240705,152200,105467060,2220,2220,2220,2220,0
|
|
20240705,152100,105467060,2220,2220,2220,2220,0
|
|
20240705,152000,105467060,2220,2220,2220,2220,0
|
|
20240705,151900,105467060,2220,2220,2220,2220,61
|
|
20240705,151800,105331640,2220,2220,2220,2220,45
|
|
20240705,151700,105231740,2220,2225,2225,2220,400
|
|
20240705,151600,104343375,2220,2220,2220,2220,0
|
|
20240705,151500,104343375,2220,2220,2220,2220,68
|
|
20240705,151400,104192415,2230,2225,2230,2225,75
|
|
20240705,151300,104025220,2225,2225,2225,2225,0
|
|
20240705,151200,104025220,2225,2225,2225,2225,0
|
|
20240705,151100,104025220,2225,2225,2225,2225,4
|
|
20240705,151000,104016320,2225,2225,2225,2225,0
|
|
20240705,150900,104016320,2225,2225,2225,2225,0
|
|
20240705,150800,104016320,2225,2225,2225,2225,21
|
|
20240705,150700,103969595,2220,2220,2220,2220,0
|
|
20240705,150600,103969595,2220,2220,2220,2220,731
|
|
20240705,150500,102346775,2220,2220,2220,2220,0
|
|
20240705,150400,102346775,2220,2220,2220,2220,0
|
|
20240705,150300,102346775,2220,2220,2220,2220,0
|
|
20240705,150200,102346775,2220,2220,2220,2220,0
|
|
20240705,150100,102346775,2220,2220,2220,2220,10
|
|
20240705,150000,102324575,2220,2220,2220,2220,0
|
|
20240705,145900,102324575,2220,2220,2220,2220,0
|
|
20240705,145800,102324575,2220,2220,2220,2220,0
|
|
20240705,145700,102324575,2220,2220,2220,2220,0
|
|
20240705,145600,102324575,2220,2220,2220,2220,1
|
|
20240705,145500,102322355,2220,2220,2220,2220,0
|
|
20240705,145400,102322355,2220,2225,2225,2220,400
|
|
20240705,145300,101434055,2225,2225,2225,2225,0
|
|
20240705,145200,101434055,2225,2220,2225,2220,2
|
|
20240705,145100,101429610,2220,2220,2220,2220,35
|
|
20240705,145000,101351910,2220,2220,2220,2220,0
|
|
20240705,144900,101351910,2220,2220,2220,2220,0
|
|
20240705,144800,101351910,2220,2225,2225,2215,1298
|
|
20240705,144700,98474515,2220,2220,2220,2220,0
|
|
20240705,144600,98474515,2220,2220,2220,2220,0
|
|
20240705,144500,98474515,2220,2220,2220,2220,0
|
|
20240705,144400,98474515,2220,2220,2220,2220,0
|
|
20240705,144300,98474515,2220,2220,2220,2220,173
|
|
20240705,144200,98090455,2220,2220,2220,2220,62
|
|
20240705,144100,97952815,2220,2220,2220,2220,0
|
|
20240705,144000,97952815,2220,2220,2220,2220,0
|
|
20240705,143900,97952815,2220,2220,2220,2220,0
|
|
20240705,143800,97952815,2220,2220,2220,2220,0
|
|
20240705,143700,97952815,2220,2220,2220,2220,36
|
|
20240705,143600,97872895,2220,2220,2220,2220,0
|
|
20240705,143500,97872895,2220,2220,2220,2220,0
|
|
20240705,143400,97872895,2220,2220,2220,2220,0
|
|
20240705,143300,97872895,2220,2220,2220,2220,0
|
|
20240705,143200,97872895,2220,2220,2220,2220,124
|
|
20240705,143100,97597615,2220,2220,2220,2220,0
|
|
20240705,143000,97597615,2220,2220,2220,2220,0
|
|
20240705,142900,97597615,2220,2220,2220,2220,0
|
|
20240705,142800,97597615,2220,2220,2220,2220,0
|
|
20240705,142700,97597615,2220,2220,2220,2220,0
|
|
20240705,142600,97597615,2220,2225,2235,2220,635
|
|
20240705,142500,96181010,2235,2230,2235,2230,291
|
|
20240705,142400,95530675,2230,2230,2230,2230,0
|
|
20240705,142300,95530675,2230,2230,2230,2230,11
|
|
20240705,142200,95506145,2230,2225,2230,2225,6
|
|
20240705,142100,95492790,2225,2220,2225,2220,41
|
|
20240705,142000,95401575,2220,2220,2220,2220,352
|
|
20240705,141900,94620135,2210,2210,2210,2210,0
|
|
20240705,141800,94620135,2210,2210,2210,2210,0
|
|
20240705,141700,94620135,2210,2215,2215,2210,177
|
|
20240705,141600,94228485,2210,2220,2220,2210,694
|
|
20240705,141500,92694670,2225,2225,2225,2225,108
|
|
20240705,141400,92454370,2220,2220,2220,2220,0
|
|
20240705,141300,92454370,2220,2220,2220,2220,6
|
|
20240705,141200,92441050,2220,2215,2220,2215,26
|
|
20240705,141100,92383350,2210,2215,2215,2210,79
|
|
20240705,141000,92208615,2210,2210,2210,2210,0
|
|
20240705,140900,92208615,2210,2210,2210,2210,238
|
|
20240705,140800,91682635,2215,2225,2225,2215,77
|
|
20240705,140700,91511695,2230,2230,2230,2230,0
|
|
20240705,140600,91511695,2230,2230,2230,2230,0
|
|
20240705,140500,91511695,2230,2225,2230,2225,7
|
|
20240705,140400,91496090,2225,2225,2225,2225,59
|
|
20240705,140300,91364815,2230,2230,2230,2230,0
|
|
20240705,140200,91364815,2230,2230,2230,2230,0
|
|
20240705,140100,91364815,2230,2230,2230,2230,0
|
|
20240705,140000,91364815,2230,2230,2230,2230,0
|
|
20240705,135900,91364815,2230,2230,2230,2230,0
|
|
20240705,135800,91364815,2230,2230,2230,2230,0
|
|
20240705,135700,91364815,2230,2230,2230,2230,0
|
|
20240705,135600,91364815,2230,2230,2230,2230,0
|
|
20240705,135500,91364815,2230,2230,2230,2230,0
|
|
20240705,135400,91364815,2230,2230,2230,2230,0
|
|
20240705,135300,91364815,2230,2230,2230,2230,0
|
|
20240705,135200,91364815,2230,2230,2230,2230,0
|
|
20240705,135100,91364815,2230,2230,2230,2230,0
|
|
20240705,135000,91364815,2230,2230,2230,2230,0
|
|
20240705,134900,91364815,2230,2230,2230,2230,0
|
|
20240705,134800,91364815,2230,2230,2230,2230,0
|
|
20240705,134700,91364815,2230,2230,2230,2230,0
|
|
20240705,134600,91364815,2230,2230,2230,2230,0
|
|
20240705,134500,91364815,2230,2230,2230,2230,1
|
|
20240705,134400,91362585,2230,2230,2230,2230,0
|
|
20240705,134300,91362585,2230,2230,2230,2230,0
|
|
20240705,134200,91362585,2230,2230,2230,2230,20
|
|
20240705,134100,91317985,2230,2230,2230,2230,0
|
|
20240705,134000,91317985,2230,2230,2230,2230,0
|
|
20240705,133900,91317985,2230,2230,2230,2230,0
|
|
20240705,133800,91317985,2230,2230,2230,2230,0
|
|
20240705,133700,91317985,2230,2230,2230,2230,0
|
|
20240705,133600,91317985,2230,2230,2230,2230,0
|
|
20240705,133500,91317985,2230,2230,2230,2230,7
|
|
20240705,133400,91302375,2230,2230,2230,2230,0
|
|
20240705,133300,91302375,2230,2230,2230,2230,9
|
|
20240705,133200,91282305,2230,2230,2230,2230,0
|
|
20240705,133100,91282305,2230,2230,2230,2230,0
|
|
20240705,133000,91282305,2230,2235,2235,2230,10
|
|
20240705,132900,91259960,2240,2240,2240,2240,1
|
|
20240705,132800,91257720,2240,2240,2240,2240,11
|
|
20240705,132700,91233080,2240,2240,2240,2240,44
|
|
20240705,132600,91134520,2240,2240,2240,2240,12
|
|
20240705,132500,91107640,2235,2235,2235,2235,0
|
|
20240705,132400,91107640,2235,2235,2235,2235,0
|
|
20240705,132300,91107640,2235,2225,2235,2225,776
|
|
20240705,132200,89376115,2225,2225,2225,2225,0
|
|
20240705,132100,89376115,2225,2225,2225,2225,0
|
|
20240705,132000,89376115,2225,2225,2225,2225,108
|
|
20240705,131900,89135815,2220,2220,2220,2220,0
|
|
20240705,131800,89135815,2220,2220,2220,2220,3
|
|
20240705,131700,89129155,2225,2225,2225,2225,0
|
|
20240705,131600,89129155,2225,2225,2225,2225,0
|
|
20240705,131500,89129155,2225,2225,2225,2225,2
|
|
20240705,131400,89124705,2225,2225,2225,2225,0
|
|
20240705,131300,89124705,2225,2225,2225,2225,0
|
|
20240705,131200,89124705,2225,2225,2225,2225,2
|
|
20240705,131100,89120255,2225,2225,2225,2225,0
|
|
20240705,131000,89120255,2225,2225,2225,2225,0
|
|
20240705,130900,89120255,2225,2225,2225,2225,0
|
|
20240705,130800,89120255,2225,2225,2225,2225,2
|
|
20240705,130700,89115805,2225,2225,2225,2225,0
|
|
20240705,130600,89115805,2225,2225,2225,2225,0
|
|
20240705,130500,89115805,2225,2225,2225,2225,0
|
|
20240705,130400,89115805,2225,2225,2225,2225,0
|
|
20240705,130300,89115805,2225,2225,2225,2225,0
|
|
20240705,130200,89115805,2225,2225,2225,2225,0
|
|
20240705,130100,89115805,2225,2225,2225,2225,56
|
|
20240705,130000,88991205,2225,2225,2225,2225,281
|
|
20240705,125900,88365980,2225,2225,2225,2225,178
|
|
20240705,125800,87969930,2225,2225,2225,2225,24
|
|
20240705,125700,87916530,2225,2220,2225,2220,95
|
|
20240705,125600,87705160,2215,2235,2235,2210,3996
|
|
20240705,125500,78846830,2240,2240,2240,2240,48
|
|
20240705,125400,78739310,2235,2235,2235,2235,3
|
|
20240705,125300,78732605,2235,2235,2235,2235,24
|
|
20240705,125200,78678965,2235,2235,2235,2235,25
|
|
20240705,125100,78623090,2235,2240,2240,2235,72
|
|
20240705,125000,78461935,2240,2240,2240,2240,24
|
|
20240705,124900,78408175,2240,2240,2240,2240,201
|
|
20240705,124800,77957935,2235,2235,2235,2235,1
|
|
20240705,124700,77955700,2240,2240,2240,2240,71
|
|
20240705,124600,77796660,2240,2240,2240,2240,24
|
|
20240705,124500,77742900,2235,2235,2235,2235,1
|
|
20240705,124400,77740665,2240,2240,2240,2240,47
|
|
20240705,124300,77635385,2240,2240,2240,2240,48
|
|
20240705,124200,77527865,2235,2235,2235,2235,1
|
|
20240705,124100,77525630,2235,2235,2235,2235,1622
|
|
20240705,124000,73900460,2240,2240,2240,2240,24
|
|
20240705,123900,73846700,2240,2240,2240,2240,94
|
|
20240705,123800,73636140,2235,2235,2235,2235,25
|
|
20240705,123700,73580265,2230,2230,2230,2230,1
|
|
20240705,123600,73578035,2225,2225,2225,2225,1
|
|
20240705,123500,73575810,2220,2240,2240,2220,79
|
|
20240705,123400,73398885,2240,2240,2240,2240,24
|
|
20240705,123300,73345125,2235,2235,2235,2235,18
|
|
20240705,123200,73304895,2230,2230,2230,2230,2
|
|
20240705,123100,73300435,2220,2240,2240,2220,324
|
|
20240705,123000,72579410,2240,2240,2240,2235,47
|
|
20240705,122900,72474135,2240,2240,2240,2240,24
|
|
20240705,122800,72420375,2240,2240,2240,2240,38
|
|
20240705,122700,72335255,2235,2235,2235,2235,525
|
|
20240705,122600,71161880,2235,2235,2235,2235,24
|
|
20240705,122500,71108240,2235,2235,2235,2235,135
|
|
20240705,122400,70806515,2235,2235,2235,2235,24
|
|
20240705,122300,70752875,2235,2235,2235,2235,48
|
|
20240705,122200,70645595,2235,2235,2235,2235,24
|
|
20240705,122100,70591955,2235,2235,2235,2235,24
|
|
20240705,122000,70538315,2230,2235,2235,2230,124
|
|
20240705,121900,70261675,2235,2230,2235,2230,25
|
|
20240705,121800,70205805,2225,2235,2235,2225,49
|
|
20240705,121700,70096310,2235,2230,2235,2230,25
|
|
20240705,121600,70040440,2235,2235,2235,2235,47
|
|
20240705,121500,69935395,2235,2225,2235,2225,26
|
|
20240705,121400,69877300,2225,2225,2225,2225,27
|
|
20240705,121300,69817225,2220,2220,2220,2220,1
|
|
20240705,121200,69815005,2235,2235,2235,2235,70
|
|
20240705,121100,69658555,2235,2230,2235,2230,49
|
|
20240705,121000,69549165,2225,2225,2225,2225,1
|
|
20240705,120900,69546940,2230,2225,2230,2225,25
|
|
20240705,120800,69491195,2220,2220,2220,2220,1
|
|
20240705,120700,69488975,2220,2230,2230,2220,76
|
|
20240705,120600,69319505,2230,2230,2230,2230,24
|
|
20240705,120500,69265985,2225,2225,2225,2225,1
|
|
20240705,120400,69263760,2220,2220,2220,2220,20
|
|
20240705,120300,69219360,2220,2220,2220,2220,50
|
|
20240705,120200,69108360,2220,2220,2220,2220,132
|
|
20240705,120100,68815320,2220,2230,2230,2215,325
|
|
20240705,120000,68094815,2225,2225,2225,2225,1
|
|
20240705,115900,68092590,2230,2230,2230,2230,71
|
|
20240705,115800,67934260,2230,2230,2230,2230,25
|
|
20240705,115700,67878510,2225,2225,2225,2225,1
|
|
20240705,115600,67876285,2225,2230,2230,2225,48
|
|
20240705,115500,67769250,2230,2230,2230,2230,24
|
|
20240705,115400,67715730,2230,2220,2230,2220,26
|
|
20240705,115300,67657765,2220,2230,2230,2220,428
|
|
20240705,115200,66707245,2230,2230,2230,2230,0
|
|
20240705,115100,66707245,2230,2230,2230,2230,0
|
|
20240705,115000,66707245,2230,2230,2230,2230,914
|
|
20240705,114900,64669025,2230,2230,2230,2230,24
|
|
20240705,114800,64615505,2230,2230,2230,2230,0
|
|
20240705,114700,64615505,2230,2230,2230,2230,0
|
|
20240705,114600,64615505,2230,2230,2230,2230,96
|
|
20240705,114500,64401425,2230,2230,2230,2230,24
|
|
20240705,114400,64347905,2230,2230,2230,2230,0
|
|
20240705,114300,64347905,2230,2230,2230,2230,0
|
|
20240705,114200,64347905,2230,2230,2230,2230,72
|
|
20240705,114100,64187345,2230,2230,2230,2230,24
|
|
20240705,114000,64133825,2230,2230,2230,2230,25
|
|
20240705,113900,64078075,2225,2225,2225,2225,48
|
|
20240705,113800,63971275,2215,2215,2215,2215,0
|
|
20240705,113700,63971275,2215,2230,2230,2215,1424
|
|
20240705,113600,60816720,2230,2230,2230,2230,24
|
|
20240705,113500,60763200,2230,2230,2230,2230,69
|
|
20240705,113400,60609330,2230,2230,2230,2230,48
|
|
20240705,113300,60502290,2230,2230,2230,2230,24
|
|
20240705,113200,60448770,2230,2230,2230,2230,24
|
|
20240705,113100,60395250,2230,2230,2230,2230,24
|
|
20240705,113000,60341730,2230,2230,2230,2230,157
|
|
20240705,112900,59991620,2235,2235,2235,2235,48
|
|
20240705,112800,59884340,2235,2235,2235,2235,24
|
|
20240705,112700,59830700,2235,2235,2235,2235,24
|
|
20240705,112600,59777060,2225,2240,2240,2220,3651
|
|
20240705,112500,51657645,2240,2240,2240,2240,0
|
|
20240705,112400,51657645,2240,2240,2240,2240,0
|
|
20240705,112300,51657645,2240,2240,2240,2240,48
|
|
20240705,112200,51550125,2240,2240,2240,2240,72
|
|
20240705,112100,51388845,2240,2240,2240,2240,0
|
|
20240705,112000,51388845,2240,2240,2240,2240,0
|
|
20240705,111900,51388845,2240,2240,2240,2240,56
|
|
20240705,111800,51263405,2240,2240,2240,2240,72
|
|
20240705,111700,51102125,2240,2240,2240,2240,0
|
|
20240705,111600,51102125,2240,2240,2240,2240,24
|
|
20240705,111500,51048365,2240,2240,2240,2240,0
|
|
20240705,111400,51048365,2240,2240,2240,2240,82
|
|
20240705,111300,50864685,2240,2240,2240,2240,24
|
|
20240705,111200,50810925,2235,2235,2235,2235,10
|
|
20240705,111100,50788575,2235,2235,2235,2235,24
|
|
20240705,111000,50734935,2230,2230,2230,2230,29
|
|
20240705,110900,50670265,2230,2230,2230,2230,91
|
|
20240705,110800,50467335,2230,2230,2230,2230,24
|
|
20240705,110700,50413815,2230,2230,2230,2230,24
|
|
20240705,110600,50360295,2230,2230,2230,2230,48
|
|
20240705,110500,50253255,2230,2230,2230,2230,24
|
|
20240705,110400,50199735,2230,2230,2230,2230,24
|
|
20240705,110300,50146215,2230,2230,2230,2230,24
|
|
20240705,110200,50092695,2230,2230,2230,2225,60
|
|
20240705,110100,49958955,2230,2230,2230,2230,24
|
|
20240705,110000,49905435,2230,2230,2230,2230,25
|
|
20240705,105900,49849685,2240,2240,2240,2240,64
|
|
20240705,105800,49706325,2240,2235,2240,2235,32
|
|
20240705,105700,49634770,2235,2235,2235,2235,24
|
|
20240705,105600,49581130,2235,2235,2235,2235,24
|
|
20240705,105500,49527490,2235,2235,2235,2235,0
|
|
20240705,105400,49527490,2235,2235,2235,2235,48
|
|
20240705,105300,49420210,2235,2235,2235,2235,48
|
|
20240705,105200,49312930,2235,2235,2235,2235,0
|
|
20240705,105100,49312930,2235,2235,2235,2235,48
|
|
20240705,105000,49205650,2235,2235,2235,2235,24
|
|
20240705,104900,49152010,2235,2235,2235,2235,24
|
|
20240705,104800,49098370,2230,2230,2230,2230,677
|
|
20240705,104700,47588660,2230,2230,2230,2225,1224
|
|
20240705,104600,44865020,2235,2235,2235,2235,24
|
|
20240705,104500,44811380,2225,2235,2235,2225,718
|
|
20240705,104400,43210220,2235,2235,2235,2235,24
|
|
20240705,104300,43156580,2230,2240,2240,2230,327
|
|
20240705,104200,42426980,2240,2240,2240,2240,0
|
|
20240705,104100,42426980,2240,2240,2240,2240,72
|
|
20240705,104000,42265700,2240,2240,2240,2240,24
|
|
20240705,103900,42211940,2235,2245,2245,2235,1772
|
|
20240705,103800,38250230,2250,2250,2250,2250,24
|
|
20240705,103700,38196230,2250,2250,2250,2250,24
|
|
20240705,103600,38142230,2245,2245,2245,2245,24
|
|
20240705,103500,38088350,2245,2245,2245,2245,133
|
|
20240705,103400,37789765,2245,2245,2245,2245,43
|
|
20240705,103300,37693230,2245,2245,2245,2245,31
|
|
20240705,103200,37623635,2245,2245,2245,2245,24
|
|
20240705,103100,37569755,2245,2250,2250,2245,44
|
|
20240705,103000,37470925,2245,2250,2250,2245,48
|
|
20240705,102900,37363045,2250,2250,2250,2250,24
|
|
20240705,102800,37309045,2250,2250,2250,2250,48
|
|
20240705,102700,37201045,2250,2250,2250,2250,24
|
|
20240705,102600,37147045,2250,2250,2250,2250,24
|
|
20240705,102500,37093045,2245,2250,2250,2245,34
|
|
20240705,102400,37016595,2250,2250,2250,2250,24
|
|
20240705,102300,36962595,2250,2250,2250,2250,27
|
|
20240705,102200,36901845,2250,2250,2250,2250,24
|
|
20240705,102100,36847845,2250,2255,2255,2250,106
|
|
20240705,102000,36608985,2255,2255,2255,2255,44
|
|
20240705,101900,36509765,2255,2255,2255,2255,10
|
|
20240705,101800,36487215,2260,2250,2260,2250,3
|
|
20240705,101700,36480450,2245,2255,2260,2245,750
|
|
20240705,101600,34795000,2260,2260,2260,2255,427
|
|
20240705,101500,33831605,2260,2260,2260,2260,24
|
|
20240705,101400,33777365,2260,2265,2265,2260,60
|
|
20240705,101300,33641585,2260,2265,2265,2260,396
|
|
20240705,101200,32746385,2265,2265,2265,2265,44
|
|
20240705,101100,32646725,2265,2260,2265,2260,558
|
|
20240705,101000,31384350,2260,2260,2260,2260,37
|
|
20240705,100900,31300730,2265,2260,2265,2260,36
|
|
20240705,100800,31219250,2260,2260,2260,2260,48
|
|
20240705,100700,31110770,2260,2260,2260,2260,24
|
|
20240705,100600,31056530,2260,2260,2260,2260,1
|
|
20240705,100500,31054270,2255,2260,2260,2255,49
|
|
20240705,100400,30943535,2260,2260,2260,2260,73
|
|
20240705,100300,30778555,2260,2260,2265,2260,89
|
|
20240705,100200,30577205,2255,2255,2255,2255,0
|
|
20240705,100100,30577205,2255,2255,2255,2255,1
|
|
20240705,100000,30574950,2245,2255,2255,2245,29
|
|
20240705,095900,30509600,2250,2255,2255,2250,24
|
|
20240705,095800,30455595,2255,2260,2265,2255,540
|
|
20240705,095700,29236075,2265,2265,2265,2260,75
|
|
20240705,095600,29066445,2265,2265,2265,2260,308
|
|
20240705,095500,28369125,2265,2265,2265,2265,230
|
|
20240705,095400,27848175,2265,2270,2270,2265,129
|
|
20240705,095300,27555860,2265,2260,2265,2260,257
|
|
20240705,095200,26973875,2265,2260,2265,2260,45
|
|
20240705,095100,26872055,2260,2250,2260,2250,661
|
|
20240705,095000,25378305,2255,2240,2255,2240,1018
|
|
20240705,094900,23085730,2245,2240,2245,2240,2125
|
|
20240705,094800,18316485,2240,2240,2245,2240,125
|
|
20240705,094700,18035985,2245,2245,2245,2240,703
|
|
20240705,094600,16457995,2245,2245,2245,2245,261
|
|
20240705,094500,15872050,2240,2245,2245,2240,480
|
|
20240705,094400,14794570,2240,2235,2240,2230,1395
|
|
20240705,094300,11675770,2225,2225,2230,2225,241
|
|
20240705,094200,11138945,2220,2210,2220,2210,807
|
|
20240705,094100,9351870,2210,2210,2215,2210,124
|
|
20240705,094000,9077710,2215,2215,2215,2215,54
|
|
20240705,093900,8958100,2210,2215,2215,2210,44
|
|
20240705,093800,8860740,2215,2215,2215,2210,962
|
|
20240705,093700,6730410,2215,2210,2215,2210,143
|
|
20240705,093600,6413880,2210,2210,2210,2210,0
|
|
20240705,093500,6413880,2210,2210,2210,2210,0
|
|
20240705,093400,6413880,2210,2210,2210,2210,0
|
|
20240705,093300,6413880,2210,2210,2210,2210,0
|
|
20240705,093200,6413880,2210,2210,2210,2210,9
|
|
20240705,093100,6393990,2205,2210,2210,2205,21
|
|
20240705,093000,6347620,2210,2210,2210,2210,24
|
|
20240705,092900,6294580,2205,2215,2215,2205,101
|
|
20240705,092800,6071785,2215,2215,2215,2215,132
|
|
20240705,092700,5779405,2215,2215,2215,2215,13
|
|
20240705,092600,5750610,2210,2210,2210,2210,11
|
|
20240705,092500,5726300,2210,2210,2210,2210,24
|
|
20240705,092400,5673260,2215,2210,2215,2210,46
|
|
20240705,092300,5571485,2210,2215,2215,2210,46
|
|
20240705,092200,5469710,2215,2215,2215,2215,0
|
|
20240705,092100,5469710,2215,2215,2215,2215,43
|
|
20240705,092000,5374465,2215,2215,2215,2215,46
|
|
20240705,091900,5272575,2210,2210,2210,2210,8
|
|
20240705,091800,5254895,2210,2210,2210,2210,62
|
|
20240705,091700,5117875,2205,2210,2210,2205,2
|
|
20240705,091600,5113460,2215,2210,2215,2210,45
|
|
20240705,091500,5013895,2210,2210,2210,2210,23
|
|
20240705,091400,4963065,2210,2210,2210,2210,23
|
|
20240705,091300,4912235,2210,2210,2210,2210,23
|
|
20240705,091200,4861405,2210,2210,2210,2210,60
|
|
20240705,091100,4728805,2210,2210,2210,2210,23
|
|
20240705,091000,4677975,2205,2210,2210,2205,56
|
|
20240705,090900,4554265,2205,2205,2205,2205,0
|
|
20240705,090800,4554265,2205,2220,2220,2205,173
|
|
20240705,090700,4172225,2210,2215,2240,2210,1001
|
|
20240705,090600,1941945,2210,2210,2210,2210,29
|
|
20240705,090500,1877855,2210,2215,2215,2210,43
|
|
20240705,090400,1782710,2210,2210,2210,2210,47
|
|
20240705,090300,1678840,2205,2205,2205,2205,20
|
|
20240705,090200,1634740,2200,2190,2200,2190,428
|
|
20240705,090100,693180,2180,2180,2180,2180,0
|
|
20240705,090000,693180,2180,2180,2200,2180,303
|