653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195000,266954170,2150,2150,2150,2150,1296
|
|
20240701,194900,266954170,2150,2150,2150,2150,0
|
|
20240701,194800,266954170,2150,2150,2150,2150,0
|
|
20240701,194700,266954170,2150,2150,2150,2150,0
|
|
20240701,194600,266954170,2150,2150,2150,2150,0
|
|
20240701,194500,266954170,2150,2150,2150,2150,0
|
|
20240701,194400,266954170,2150,2150,2150,2150,0
|
|
20240701,194300,266954170,2150,2150,2150,2150,0
|
|
20240701,194200,266954170,2150,2150,2150,2150,0
|
|
20240701,194100,266954170,2150,2150,2150,2150,0
|
|
20240701,194000,266954170,2150,2150,2150,2150,0
|
|
20240701,193900,266954170,2150,2150,2150,2150,0
|
|
20240701,193800,266954170,2150,2150,2150,2150,0
|
|
20240701,193700,266954170,2150,2150,2150,2150,0
|
|
20240701,193600,266954170,2150,2150,2150,2150,0
|
|
20240701,193500,266954170,2150,2150,2150,2150,0
|
|
20240701,193400,266954170,2150,2150,2150,2150,0
|
|
20240701,193300,266954170,2150,2150,2150,2150,0
|
|
20240701,193200,266954170,2150,2150,2150,2150,0
|
|
20240701,193100,266954170,2150,2150,2150,2150,0
|
|
20240701,193000,266954170,2150,2150,2150,2150,0
|
|
20240701,192900,266954170,2150,2150,2150,2150,0
|
|
20240701,192800,266954170,2150,2150,2150,2150,0
|
|
20240701,192700,266954170,2150,2150,2150,2150,0
|
|
20240701,192600,266954170,2150,2150,2150,2150,0
|
|
20240701,192500,266954170,2150,2150,2150,2150,0
|
|
20240701,192400,266954170,2150,2150,2150,2150,0
|
|
20240701,192300,266954170,2150,2150,2150,2150,0
|
|
20240701,192200,266954170,2150,2150,2150,2150,0
|
|
20240701,192100,266954170,2150,2150,2150,2150,0
|
|
20240701,192000,266954170,2150,2150,2150,2150,1296
|
|
20240701,191900,266954170,2150,2150,2150,2150,0
|
|
20240701,191800,266954170,2150,2150,2150,2150,0
|
|
20240701,191700,266954170,2150,2150,2150,2150,0
|
|
20240701,191600,266954170,2150,2150,2150,2150,0
|
|
20240701,191500,266954170,2150,2150,2150,2150,0
|
|
20240701,191400,266954170,2150,2150,2150,2150,0
|
|
20240701,191300,266954170,2150,2150,2150,2150,0
|
|
20240701,191200,266954170,2150,2150,2150,2150,0
|
|
20240701,191100,266954170,2150,2150,2150,2150,0
|
|
20240701,191000,266954170,2150,2150,2150,2150,0
|
|
20240701,190900,266954170,2150,2150,2150,2150,0
|
|
20240701,190800,266954170,2150,2150,2150,2150,0
|
|
20240701,190700,266954170,2150,2150,2150,2150,0
|
|
20240701,190600,266954170,2150,2150,2150,2150,0
|
|
20240701,190500,266954170,2150,2150,2150,2150,0
|
|
20240701,190400,266954170,2150,2150,2150,2150,0
|
|
20240701,190300,266954170,2150,2150,2150,2150,0
|
|
20240701,190200,266954170,2150,2150,2150,2150,0
|
|
20240701,190100,266954170,2150,2150,2150,2150,0
|
|
20240701,190000,266954170,2150,2150,2150,2150,0
|
|
20240701,185900,266954170,2150,2150,2150,2150,0
|
|
20240701,185800,266954170,2150,2150,2150,2150,0
|
|
20240701,185700,266954170,2150,2150,2150,2150,0
|
|
20240701,185600,266954170,2150,2150,2150,2150,0
|
|
20240701,185500,266954170,2150,2150,2150,2150,0
|
|
20240701,185400,266954170,2150,2150,2150,2150,0
|
|
20240701,185300,266954170,2150,2150,2150,2150,0
|
|
20240701,185200,266954170,2150,2150,2150,2150,0
|
|
20240701,185100,266954170,2150,2150,2150,2150,0
|
|
20240701,185000,266954170,2150,2150,2150,2150,1296
|
|
20240701,184900,266954170,2150,2150,2150,2150,0
|
|
20240701,184800,266954170,2150,2150,2150,2150,0
|
|
20240701,184700,266954170,2150,2150,2150,2150,0
|
|
20240701,184600,266954170,2150,2150,2150,2150,0
|
|
20240701,184500,266954170,2150,2150,2150,2150,0
|
|
20240701,184400,266954170,2150,2150,2150,2150,0
|
|
20240701,184300,266954170,2150,2150,2150,2150,0
|
|
20240701,184200,266954170,2150,2150,2150,2150,0
|
|
20240701,184100,266954170,2150,2150,2150,2150,0
|
|
20240701,184000,266954170,2150,2150,2150,2150,0
|
|
20240701,183900,266954170,2150,2150,2150,2150,0
|
|
20240701,183800,266954170,2150,2150,2150,2150,0
|
|
20240701,183700,266954170,2150,2150,2150,2150,0
|
|
20240701,183600,266954170,2150,2150,2150,2150,0
|
|
20240701,183500,266954170,2150,2150,2150,2150,0
|
|
20240701,183400,266954170,2150,2150,2150,2150,0
|
|
20240701,183300,266954170,2150,2150,2150,2150,0
|
|
20240701,183200,266954170,2150,2150,2150,2150,0
|
|
20240701,183100,266954170,2150,2150,2150,2150,0
|
|
20240701,183000,266954170,2150,2150,2150,2150,0
|
|
20240701,182900,266954170,2150,2150,2150,2150,0
|
|
20240701,182800,266954170,2150,2150,2150,2150,0
|
|
20240701,182700,266954170,2150,2150,2150,2150,0
|
|
20240701,182600,266954170,2150,2150,2150,2150,0
|
|
20240701,182500,266954170,2150,2150,2150,2150,0
|
|
20240701,182400,266954170,2150,2150,2150,2150,0
|
|
20240701,182300,266954170,2150,2150,2150,2150,0
|
|
20240701,182200,266954170,2150,2150,2150,2150,0
|
|
20240701,182100,266954170,2150,2150,2150,2150,0
|
|
20240701,182000,266954170,2150,2150,2150,2150,1296
|
|
20240701,181900,266954170,2150,2150,2150,2150,0
|
|
20240701,181800,266954170,2150,2150,2150,2150,0
|
|
20240701,181700,266954170,2150,2150,2150,2150,0
|
|
20240701,181600,266954170,2150,2150,2150,2150,0
|
|
20240701,181500,266954170,2150,2150,2150,2150,0
|
|
20240701,181400,266954170,2150,2150,2150,2150,0
|
|
20240701,181300,266954170,2150,2150,2150,2150,0
|
|
20240701,181200,266954170,2150,2150,2150,2150,0
|
|
20240701,181100,266954170,2150,2150,2150,2150,0
|
|
20240701,181000,266954170,2150,2150,2150,2150,0
|
|
20240701,180900,266954170,2150,2150,2150,2150,0
|
|
20240701,180800,266954170,2150,2150,2150,2150,0
|
|
20240701,180700,266954170,2150,2150,2150,2150,0
|
|
20240701,180600,266954170,2150,2150,2150,2150,0
|
|
20240701,180500,266954170,2150,2150,2150,2150,0
|
|
20240701,180400,266954170,2150,2150,2150,2150,0
|
|
20240701,180300,266954170,2150,2150,2150,2150,0
|
|
20240701,180200,266954170,2150,2150,2150,2150,0
|
|
20240701,180100,266954170,2150,2150,2150,2150,0
|
|
20240701,180000,266954170,2150,2150,2150,2150,0
|
|
20240701,175900,266954170,2150,2150,2150,2150,0
|
|
20240701,175800,266954170,2150,2150,2150,2150,0
|
|
20240701,175700,266954170,2150,2150,2150,2150,0
|
|
20240701,175600,266954170,2150,2150,2150,2150,0
|
|
20240701,175500,266954170,2150,2150,2150,2150,0
|
|
20240701,175400,266954170,2150,2150,2150,2150,0
|
|
20240701,175300,266954170,2150,2150,2150,2150,0
|
|
20240701,175200,266954170,2150,2150,2150,2150,0
|
|
20240701,175100,266954170,2150,2150,2150,2150,0
|
|
20240701,175000,266954170,2150,2150,2150,2150,1296
|
|
20240701,174900,266954170,2150,2150,2150,2150,0
|
|
20240701,174800,266954170,2150,2150,2150,2150,0
|
|
20240701,174700,266954170,2150,2150,2150,2150,0
|
|
20240701,174600,266954170,2150,2150,2150,2150,0
|
|
20240701,174500,266954170,2150,2150,2150,2150,0
|
|
20240701,174400,266954170,2150,2150,2150,2150,0
|
|
20240701,174300,266954170,2150,2150,2150,2150,0
|
|
20240701,174200,266954170,2150,2150,2150,2150,0
|
|
20240701,174100,266954170,2150,2150,2150,2150,0
|
|
20240701,174000,266954170,2150,2150,2150,2150,0
|
|
20240701,173900,266954170,2150,2150,2150,2150,0
|
|
20240701,173800,266954170,2150,2150,2150,2150,0
|
|
20240701,173700,266954170,2150,2150,2150,2150,0
|
|
20240701,173600,266954170,2150,2150,2150,2150,0
|
|
20240701,173500,266954170,2150,2150,2150,2150,0
|
|
20240701,173400,266954170,2150,2150,2150,2150,0
|
|
20240701,173300,266954170,2150,2150,2150,2150,0
|
|
20240701,173200,266954170,2150,2150,2150,2150,0
|
|
20240701,173100,266954170,2150,2150,2150,2150,0
|
|
20240701,173000,266954170,2150,2150,2150,2150,0
|
|
20240701,172900,266954170,2150,2150,2150,2150,0
|
|
20240701,172800,266954170,2150,2150,2150,2150,0
|
|
20240701,172700,266954170,2150,2150,2150,2150,0
|
|
20240701,172600,266954170,2150,2150,2150,2150,0
|
|
20240701,172500,266954170,2150,2150,2150,2150,0
|
|
20240701,172400,266954170,2150,2150,2150,2150,0
|
|
20240701,172300,266954170,2150,2150,2150,2150,0
|
|
20240701,172200,266954170,2150,2150,2150,2150,0
|
|
20240701,172100,266954170,2150,2150,2150,2150,0
|
|
20240701,172000,266954170,2150,2150,2150,2150,1296
|
|
20240701,171900,266954170,2150,2150,2150,2150,0
|
|
20240701,171800,266954170,2150,2150,2150,2150,0
|
|
20240701,171700,266954170,2150,2150,2150,2150,0
|
|
20240701,171600,266954170,2150,2150,2150,2150,0
|
|
20240701,171500,266954170,2150,2150,2150,2150,0
|
|
20240701,171400,266954170,2150,2150,2150,2150,0
|
|
20240701,171300,266954170,2150,2150,2150,2150,0
|
|
20240701,171200,266954170,2150,2150,2150,2150,0
|
|
20240701,171100,266954170,2150,2150,2150,2150,0
|
|
20240701,171000,266954170,2150,2150,2150,2150,0
|
|
20240701,170900,266954170,2150,2150,2150,2150,0
|
|
20240701,170800,266954170,2150,2150,2150,2150,0
|
|
20240701,170700,266954170,2150,2150,2150,2150,0
|
|
20240701,170600,266954170,2150,2150,2150,2150,0
|
|
20240701,170500,266954170,2150,2150,2150,2150,0
|
|
20240701,170400,266954170,2150,2150,2150,2150,0
|
|
20240701,170300,266954170,2150,2150,2150,2150,0
|
|
20240701,170200,266954170,2150,2150,2150,2150,0
|
|
20240701,170100,266954170,2150,2150,2150,2150,0
|
|
20240701,170000,266954170,2150,2150,2150,2150,0
|
|
20240701,165900,266954170,2150,2150,2150,2150,0
|
|
20240701,165800,266954170,2150,2150,2150,2150,0
|
|
20240701,165700,266954170,2150,2150,2150,2150,0
|
|
20240701,165600,266954170,2150,2150,2150,2150,0
|
|
20240701,165500,266954170,2150,2150,2150,2150,0
|
|
20240701,165400,266954170,2150,2150,2150,2150,0
|
|
20240701,165300,266954170,2150,2150,2150,2150,0
|
|
20240701,165200,266954170,2150,2150,2150,2150,0
|
|
20240701,165100,266954170,2150,2150,2150,2150,0
|
|
20240701,165000,266954170,2150,2150,2150,2150,1296
|
|
20240701,164900,266954170,2150,2150,2150,2150,0
|
|
20240701,164800,266954170,2150,2150,2150,2150,0
|
|
20240701,164700,266954170,2150,2150,2150,2150,0
|
|
20240701,164600,266954170,2150,2150,2150,2150,0
|
|
20240701,164500,266954170,2150,2150,2150,2150,0
|
|
20240701,164400,266954170,2150,2150,2150,2150,0
|
|
20240701,164300,266954170,2150,2150,2150,2150,0
|
|
20240701,164200,266954170,2150,2150,2150,2150,0
|
|
20240701,164100,266954170,2150,2150,2150,2150,0
|
|
20240701,164000,266954170,2150,2150,2150,2150,0
|
|
20240701,163900,266954170,2150,2150,2150,2150,0
|
|
20240701,163800,266954170,2150,2150,2150,2150,0
|
|
20240701,163700,266954170,2150,2150,2150,2150,0
|
|
20240701,163600,266954170,2150,2150,2150,2150,0
|
|
20240701,163500,266954170,2150,2150,2150,2150,0
|
|
20240701,163400,266954170,2150,2150,2150,2150,0
|
|
20240701,163300,266954170,2150,2150,2150,2150,0
|
|
20240701,163200,266954170,2150,2150,2150,2150,0
|
|
20240701,163100,266954170,2150,2150,2150,2150,0
|
|
20240701,163000,266954170,2150,2150,2150,2150,0
|
|
20240701,162900,266954170,2150,2150,2150,2150,0
|
|
20240701,162800,266954170,2150,2150,2150,2150,0
|
|
20240701,162700,266954170,2150,2150,2150,2150,0
|
|
20240701,162600,266954170,2150,2150,2150,2150,0
|
|
20240701,162500,266954170,2150,2150,2150,2150,0
|
|
20240701,162400,266954170,2150,2150,2150,2150,0
|
|
20240701,162300,266954170,2150,2150,2150,2150,0
|
|
20240701,162200,266954170,2150,2150,2150,2150,0
|
|
20240701,162100,266954170,2150,2150,2150,2150,0
|
|
20240701,162000,266954170,2150,2150,2150,2150,1296
|
|
20240701,161900,266954170,2150,2150,2150,2150,0
|
|
20240701,161800,266954170,2150,2150,2150,2150,0
|
|
20240701,161700,266954170,2150,2150,2150,2150,0
|
|
20240701,161600,266954170,2150,2150,2150,2150,0
|
|
20240701,161500,266954170,2150,2150,2150,2150,0
|
|
20240701,161400,266954170,2150,2150,2150,2150,0
|
|
20240701,161300,266954170,2150,2150,2150,2150,0
|
|
20240701,161200,266954170,2150,2150,2150,2150,0
|
|
20240701,161100,266954170,2150,2150,2150,2150,0
|
|
20240701,161000,266954170,2150,2150,2150,2150,0
|
|
20240701,160900,266954170,2150,2150,2150,2150,0
|
|
20240701,160800,266954170,2150,2150,2150,2150,0
|
|
20240701,160700,266954170,2150,2150,2150,2150,0
|
|
20240701,160600,266954170,2150,2150,2150,2150,0
|
|
20240701,160500,266954170,2150,2150,2150,2150,0
|
|
20240701,160400,266954170,2150,2150,2150,2150,0
|
|
20240701,160300,266954170,2150,2150,2150,2150,0
|
|
20240701,160200,266954170,2150,2150,2150,2150,0
|
|
20240701,160100,266954170,2150,2150,2150,2150,0
|
|
20240701,160000,266954170,2150,2150,2150,2150,0
|
|
20240701,155900,266954170,2150,2150,2150,2150,0
|
|
20240701,155800,266954170,2150,2150,2150,2150,0
|
|
20240701,155700,266954170,2150,2150,2150,2150,0
|
|
20240701,155600,266954170,2150,2150,2150,2150,0
|
|
20240701,155500,266954170,2150,2150,2150,2150,0
|
|
20240701,155400,266954170,2150,2150,2150,2150,0
|
|
20240701,155300,266954170,2150,2150,2150,2150,0
|
|
20240701,155200,266954170,2150,2150,2150,2150,0
|
|
20240701,155100,266954170,2150,2150,2150,2150,0
|
|
20240701,155000,266954170,2150,2150,2150,2150,1296
|
|
20240701,154900,266954170,2150,2150,2150,2150,0
|
|
20240701,154800,266954170,2150,2150,2150,2150,0
|
|
20240701,154700,266954170,2150,2150,2150,2150,0
|
|
20240701,154600,266954170,2150,2150,2150,2150,0
|
|
20240701,154500,266954170,2150,2150,2150,2150,0
|
|
20240701,154400,266954170,2150,2150,2150,2150,0
|
|
20240701,154300,266954170,2150,2150,2150,2150,0
|
|
20240701,154200,266954170,2150,2150,2150,2150,0
|
|
20240701,154100,266954170,2150,2150,2150,2150,0
|
|
20240701,154000,266954170,2150,2150,2150,2150,0
|
|
20240701,153900,266954170,2150,2150,2150,2150,0
|
|
20240701,153800,266954170,2150,2150,2150,2150,0
|
|
20240701,153700,266954170,2150,2150,2150,2150,0
|
|
20240701,153600,266954170,2150,2150,2150,2150,0
|
|
20240701,153500,266954170,2150,2150,2150,2150,0
|
|
20240701,153400,266954170,2150,2150,2150,2150,0
|
|
20240701,153300,266954170,2150,2150,2150,2150,0
|
|
20240701,153200,266954170,2150,2150,2150,2150,0
|
|
20240701,153100,266954170,2150,2150,2150,2150,0
|
|
20240701,153000,266954170,2150,2150,2150,2150,1296
|
|
20240701,152900,264167770,2145,2145,2145,2145,0
|
|
20240701,152800,264167770,2145,2145,2145,2145,0
|
|
20240701,152700,264167770,2145,2145,2145,2145,0
|
|
20240701,152600,264167770,2145,2145,2145,2145,0
|
|
20240701,152500,264167770,2145,2145,2145,2145,0
|
|
20240701,152400,264167770,2145,2145,2145,2145,0
|
|
20240701,152300,264167770,2145,2145,2145,2145,0
|
|
20240701,152200,264167770,2145,2145,2145,2145,0
|
|
20240701,152100,264167770,2145,2145,2145,2145,0
|
|
20240701,152000,264167770,2145,2145,2145,2145,0
|
|
20240701,151900,264167770,2145,2145,2145,2145,104
|
|
20240701,151800,263944690,2155,2155,2155,2155,39
|
|
20240701,151700,263860645,2150,2150,2150,2150,766
|
|
20240701,151600,262213745,2145,2145,2145,2145,498
|
|
20240701,151500,261145535,2150,2150,2150,2150,50
|
|
20240701,151400,261038035,2150,2150,2150,2150,1000
|
|
20240701,151300,258888035,2150,2150,2150,2145,1106
|
|
20240701,151200,256510665,2150,2150,2150,2150,500
|
|
20240701,151100,255435665,2145,2145,2145,2145,35
|
|
20240701,151000,255360590,2150,2150,2150,2145,108
|
|
20240701,150900,255128920,2145,2150,2150,2145,2283
|
|
20240701,150800,250231875,2150,2150,2150,2150,0
|
|
20240701,150700,250231875,2150,2150,2150,2150,0
|
|
20240701,150600,250231875,2150,2150,2150,2150,0
|
|
20240701,150500,250231875,2150,2150,2150,2150,2
|
|
20240701,150400,250227575,2145,2145,2145,2145,0
|
|
20240701,150300,250227575,2145,2150,2150,2145,445
|
|
20240701,150200,249272800,2150,2150,2150,2150,0
|
|
20240701,150100,249272800,2150,2150,2150,2150,0
|
|
20240701,150000,249272800,2150,2150,2150,2150,1
|
|
20240701,145900,249270650,2150,2145,2150,2145,499
|
|
20240701,145800,248197805,2150,2150,2150,2150,0
|
|
20240701,145700,248197805,2150,2150,2150,2150,5
|
|
20240701,145600,248187055,2150,2150,2150,2150,196
|
|
20240701,145500,247765655,2145,2145,2145,2145,0
|
|
20240701,145400,247765655,2145,2145,2145,2145,41
|
|
20240701,145300,247677710,2145,2145,2145,2145,1003
|
|
20240701,145200,245526275,2145,2145,2145,2145,10
|
|
20240701,145100,245504825,2145,2145,2145,2145,0
|
|
20240701,145000,245504825,2145,2145,2145,2145,0
|
|
20240701,144900,245504825,2145,2145,2145,2145,0
|
|
20240701,144800,245504825,2145,2145,2145,2145,280
|
|
20240701,144700,244904225,2150,2150,2150,2150,0
|
|
20240701,144600,244904225,2150,2150,2150,2150,0
|
|
20240701,144500,244904225,2150,2145,2150,2145,285
|
|
20240701,144400,244291650,2150,2150,2150,2150,0
|
|
20240701,144300,244291650,2150,2150,2150,2150,5
|
|
20240701,144200,244280900,2145,2145,2145,2145,0
|
|
20240701,144100,244280900,2145,2145,2145,2145,0
|
|
20240701,144000,244280900,2145,2145,2145,2145,0
|
|
20240701,143900,244280900,2145,2145,2145,2145,0
|
|
20240701,143800,244280900,2145,2145,2145,2145,0
|
|
20240701,143700,244280900,2145,2145,2145,2145,0
|
|
20240701,143600,244280900,2145,2145,2145,2145,0
|
|
20240701,143500,244280900,2145,2145,2145,2145,35
|
|
20240701,143400,244205825,2150,2150,2150,2150,0
|
|
20240701,143300,244205825,2150,2150,2150,2150,0
|
|
20240701,143200,244205825,2150,2150,2150,2150,0
|
|
20240701,143100,244205825,2150,2150,2150,2150,0
|
|
20240701,143000,244205825,2150,2150,2150,2150,4
|
|
20240701,142900,244197225,2150,2150,2150,2150,2347
|
|
20240701,142800,239151175,2150,2150,2150,2150,0
|
|
20240701,142700,239151175,2150,2150,2150,2150,0
|
|
20240701,142600,239151175,2150,2150,2150,2150,0
|
|
20240701,142500,239151175,2150,2150,2150,2150,35
|
|
20240701,142400,239075925,2155,2155,2155,2155,154
|
|
20240701,142300,238744055,2155,2155,2155,2155,154
|
|
20240701,142200,238412185,2155,2155,2155,2155,20
|
|
20240701,142100,238369085,2155,2155,2155,2155,0
|
|
20240701,142000,238369085,2155,2155,2155,2155,0
|
|
20240701,141900,238369085,2155,2155,2155,2155,0
|
|
20240701,141800,238369085,2155,2155,2155,2155,0
|
|
20240701,141700,238369085,2155,2155,2155,2155,0
|
|
20240701,141600,238369085,2155,2155,2155,2155,0
|
|
20240701,141500,238369085,2155,2155,2155,2155,55
|
|
20240701,141400,238250560,2155,2155,2155,2155,0
|
|
20240701,141300,238250560,2155,2155,2155,2155,43
|
|
20240701,141200,238157895,2155,2155,2155,2155,25
|
|
20240701,141100,238104020,2155,2155,2155,2155,946
|
|
20240701,141000,236065390,2155,2155,2155,2155,1
|
|
20240701,140900,236063235,2155,2155,2155,2155,0
|
|
20240701,140800,236063235,2155,2155,2155,2155,25
|
|
20240701,140700,236009360,2155,2155,2155,2155,0
|
|
20240701,140600,236009360,2155,2155,2155,2155,0
|
|
20240701,140500,236009360,2155,2155,2155,2155,0
|
|
20240701,140400,236009360,2155,2155,2155,2155,0
|
|
20240701,140300,236009360,2155,2150,2155,2150,347
|
|
20240701,140200,235263305,2150,2150,2150,2150,0
|
|
20240701,140100,235263305,2150,2150,2150,2150,35
|
|
20240701,140000,235188055,2155,2155,2155,2155,0
|
|
20240701,135900,235188055,2155,2155,2155,2155,0
|
|
20240701,135800,235188055,2155,2155,2155,2155,0
|
|
20240701,135700,235188055,2155,2155,2155,2155,5
|
|
20240701,135600,235177280,2155,2155,2155,2155,0
|
|
20240701,135500,235177280,2155,2155,2155,2155,0
|
|
20240701,135400,235177280,2155,2155,2155,2155,0
|
|
20240701,135300,235177280,2155,2155,2155,2155,0
|
|
20240701,135200,235177280,2155,2155,2155,2155,0
|
|
20240701,135100,235177280,2155,2155,2155,2155,2
|
|
20240701,135000,235172970,2155,2155,2155,2155,0
|
|
20240701,134900,235172970,2155,2155,2155,2155,1
|
|
20240701,134800,235170815,2155,2155,2155,2155,388
|
|
20240701,134700,234334675,2155,2155,2155,2155,28
|
|
20240701,134600,234274335,2155,2155,2155,2155,1
|
|
20240701,134500,234272180,2155,2155,2155,2155,0
|
|
20240701,134400,234272180,2155,2155,2155,2155,0
|
|
20240701,134300,234272180,2155,2155,2155,2155,584
|
|
20240701,134200,233013660,2155,2155,2155,2155,1000
|
|
20240701,134100,230858660,2155,2155,2155,2155,0
|
|
20240701,134000,230858660,2155,2155,2155,2155,0
|
|
20240701,133900,230858660,2155,2155,2155,2155,7
|
|
20240701,133800,230843575,2155,2155,2155,2155,0
|
|
20240701,133700,230843575,2155,2155,2155,2155,0
|
|
20240701,133600,230843575,2155,2155,2155,2155,200
|
|
20240701,133500,230412575,2155,2155,2155,2155,0
|
|
20240701,133400,230412575,2155,2155,2155,2155,39
|
|
20240701,133300,230328530,2155,2155,2155,2155,0
|
|
20240701,133200,230328530,2155,2155,2155,2155,0
|
|
20240701,133100,230328530,2155,2145,2155,2145,2
|
|
20240701,133000,230324230,2145,2145,2145,2145,0
|
|
20240701,132900,230324230,2145,2145,2145,2145,0
|
|
20240701,132800,230324230,2145,2145,2145,2145,0
|
|
20240701,132700,230324230,2145,2145,2145,2145,0
|
|
20240701,132600,230324230,2145,2145,2145,2145,0
|
|
20240701,132500,230324230,2145,2145,2145,2145,0
|
|
20240701,132400,230324230,2145,2145,2145,2145,0
|
|
20240701,132300,230324230,2145,2145,2145,2145,0
|
|
20240701,132200,230324230,2145,2145,2145,2145,0
|
|
20240701,132100,230324230,2145,2145,2145,2145,74
|
|
20240701,132000,230165500,2145,2145,2145,2145,7972
|
|
20240701,131900,213065560,2140,2145,2145,2140,12115
|
|
20240701,131800,187079060,2145,2145,2145,2145,0
|
|
20240701,131700,187079060,2145,2145,2145,2145,153
|
|
20240701,131600,186750875,2145,2145,2145,2145,150
|
|
20240701,131500,186429125,2145,2145,2145,2145,0
|
|
20240701,131400,186429125,2145,2145,2145,2145,1
|
|
20240701,131300,186426980,2155,2155,2155,2155,1
|
|
20240701,131200,186424825,2150,2150,2150,2150,700
|
|
20240701,131100,184919825,2150,2150,2150,2150,0
|
|
20240701,131000,184919825,2150,2150,2150,2150,2
|
|
20240701,130900,184915525,2150,2150,2150,2150,0
|
|
20240701,130800,184915525,2150,2150,2150,2150,0
|
|
20240701,130700,184915525,2150,2150,2150,2150,1
|
|
20240701,130600,184913375,2145,2145,2145,2145,0
|
|
20240701,130500,184913375,2145,2145,2145,2145,0
|
|
20240701,130400,184913375,2145,2145,2145,2145,0
|
|
20240701,130300,184913375,2145,2145,2145,2145,35
|
|
20240701,130200,184838300,2150,2150,2150,2150,0
|
|
20240701,130100,184838300,2150,2150,2150,2150,0
|
|
20240701,130000,184838300,2150,2150,2150,2150,0
|
|
20240701,125900,184838300,2150,2150,2150,2150,0
|
|
20240701,125800,184838300,2150,2150,2150,2150,0
|
|
20240701,125700,184838300,2150,2150,2150,2150,0
|
|
20240701,125600,184838300,2150,2150,2150,2150,0
|
|
20240701,125500,184838300,2150,2150,2150,2150,0
|
|
20240701,125400,184838300,2150,2150,2150,2150,0
|
|
20240701,125300,184838300,2150,2150,2150,2150,0
|
|
20240701,125200,184838300,2150,2150,2150,2150,149
|
|
20240701,125100,184517950,2150,2150,2150,2150,0
|
|
20240701,125000,184517950,2150,2150,2150,2150,0
|
|
20240701,124900,184517950,2150,2150,2150,2150,23
|
|
20240701,124800,184468500,2150,2150,2150,2150,112
|
|
20240701,124700,184227700,2150,2150,2150,2150,0
|
|
20240701,124600,184227700,2150,2150,2150,2150,0
|
|
20240701,124500,184227700,2150,2150,2150,2150,0
|
|
20240701,124400,184227700,2150,2150,2150,2150,0
|
|
20240701,124300,184227700,2150,2150,2150,2150,0
|
|
20240701,124200,184227700,2150,2150,2150,2150,0
|
|
20240701,124100,184227700,2150,2150,2150,2150,0
|
|
20240701,124000,184227700,2150,2150,2150,2150,0
|
|
20240701,123900,184227700,2150,2150,2150,2150,0
|
|
20240701,123800,184227700,2150,2150,2150,2150,0
|
|
20240701,123700,184227700,2150,2150,2150,2150,0
|
|
20240701,123600,184227700,2150,2150,2150,2150,0
|
|
20240701,123500,184227700,2150,2150,2150,2150,0
|
|
20240701,123400,184227700,2150,2150,2150,2150,0
|
|
20240701,123300,184227700,2150,2150,2150,2150,0
|
|
20240701,123200,184227700,2150,2150,2150,2150,35
|
|
20240701,123100,184152450,2155,2155,2155,2155,0
|
|
20240701,123000,184152450,2155,2155,2155,2155,0
|
|
20240701,122900,184152450,2155,2155,2155,2155,0
|
|
20240701,122800,184152450,2155,2155,2155,2155,0
|
|
20240701,122700,184152450,2155,2155,2155,2155,0
|
|
20240701,122600,184152450,2155,2155,2155,2155,299
|
|
20240701,122500,183508105,2155,2155,2155,2155,0
|
|
20240701,122400,183508105,2155,2155,2155,2155,0
|
|
20240701,122300,183508105,2155,2155,2155,2155,0
|
|
20240701,122200,183508105,2155,2155,2155,2155,0
|
|
20240701,122100,183508105,2155,2155,2155,2155,0
|
|
20240701,122000,183508105,2155,2155,2155,2155,87
|
|
20240701,121900,183320620,2160,2160,2160,2160,0
|
|
20240701,121800,183320620,2160,2160,2160,2160,0
|
|
20240701,121700,183320620,2160,2160,2160,2160,0
|
|
20240701,121600,183320620,2160,2160,2160,2160,0
|
|
20240701,121500,183320620,2160,2160,2160,2160,0
|
|
20240701,121400,183320620,2160,2160,2160,2160,3000
|
|
20240701,121300,176840620,2160,2160,2160,2160,0
|
|
20240701,121200,176840620,2160,2160,2160,2160,0
|
|
20240701,121100,176840620,2160,2160,2160,2160,0
|
|
20240701,121000,176840620,2160,2160,2160,2160,20
|
|
20240701,120900,176797420,2160,2160,2160,2160,0
|
|
20240701,120800,176797420,2160,2160,2160,2160,39
|
|
20240701,120700,176713180,2145,2145,2145,2145,4579
|
|
20240701,120600,166891225,2140,2155,2155,2140,9322
|
|
20240701,120500,146906170,2160,2160,2160,2160,0
|
|
20240701,120400,146906170,2160,2160,2160,2160,1
|
|
20240701,120300,146904010,2155,2155,2155,2155,100
|
|
20240701,120200,146688510,2155,2155,2155,2155,0
|
|
20240701,120100,146688510,2155,2155,2155,2155,1564
|
|
20240701,120000,143318090,2155,2155,2155,2155,0
|
|
20240701,115900,143318090,2155,2155,2155,2155,0
|
|
20240701,115800,143318090,2155,2155,2155,2155,0
|
|
20240701,115700,143318090,2155,2155,2155,2155,0
|
|
20240701,115600,143318090,2155,2155,2155,2155,11
|
|
20240701,115500,143294385,2150,2150,2150,2150,0
|
|
20240701,115400,143294385,2150,2150,2150,2150,0
|
|
20240701,115300,143294385,2150,2150,2150,2150,1600
|
|
20240701,115200,139854385,2150,2150,2150,2150,296
|
|
20240701,115100,139217985,2155,2155,2155,2155,1
|
|
20240701,115000,139215830,2150,2150,2150,2150,0
|
|
20240701,114900,139215830,2150,2150,2150,2150,501
|
|
20240701,114800,138138680,2155,2155,2155,2155,0
|
|
20240701,114700,138138680,2155,2155,2155,2155,0
|
|
20240701,114600,138138680,2155,2155,2155,2155,0
|
|
20240701,114500,138138680,2155,2155,2155,2155,0
|
|
20240701,114400,138138680,2155,2155,2155,2155,26
|
|
20240701,114300,138082650,2150,2150,2150,2150,0
|
|
20240701,114200,138082650,2150,2150,2150,2150,100
|
|
20240701,114100,137867650,2150,2150,2150,2150,0
|
|
20240701,114000,137867650,2150,2150,2150,2150,1007
|
|
20240701,113900,135702600,2150,2150,2150,2150,50
|
|
20240701,113800,135595100,2150,2150,2150,2150,24
|
|
20240701,113700,135543500,2150,2150,2150,2150,0
|
|
20240701,113600,135543500,2150,2150,2150,2150,0
|
|
20240701,113500,135543500,2150,2150,2150,2150,0
|
|
20240701,113400,135543500,2150,2150,2150,2150,0
|
|
20240701,113300,135543500,2150,2150,2150,2150,0
|
|
20240701,113200,135543500,2150,2150,2150,2150,1
|
|
20240701,113100,135541350,2145,2145,2145,2145,35
|
|
20240701,113000,135466275,2150,2150,2150,2150,0
|
|
20240701,112900,135466275,2150,2150,2150,2150,15
|
|
20240701,112800,135434025,2150,2150,2150,2150,1
|
|
20240701,112700,135431875,2145,2145,2145,2145,0
|
|
20240701,112600,135431875,2145,2145,2145,2145,0
|
|
20240701,112500,135431875,2145,2145,2145,2145,0
|
|
20240701,112400,135431875,2145,2145,2145,2145,1
|
|
20240701,112300,135429730,2150,2150,2150,2150,1
|
|
20240701,112200,135427580,2150,2150,2150,2150,0
|
|
20240701,112100,135427580,2150,2150,2150,2150,0
|
|
20240701,112000,135427580,2150,2150,2150,2150,6
|
|
20240701,111900,135414680,2145,2145,2145,2145,0
|
|
20240701,111800,135414680,2145,2145,2145,2145,0
|
|
20240701,111700,135414680,2145,2145,2145,2145,35
|
|
20240701,111600,135339605,2155,2155,2155,2155,0
|
|
20240701,111500,135339605,2155,2155,2155,2155,0
|
|
20240701,111400,135339605,2155,2155,2155,2155,0
|
|
20240701,111300,135339605,2155,2155,2155,2155,0
|
|
20240701,111200,135339605,2155,2155,2155,2155,2
|
|
20240701,111100,135335295,2155,2155,2155,2155,0
|
|
20240701,111000,135335295,2155,2155,2155,2155,0
|
|
20240701,110900,135335295,2155,2155,2155,2155,0
|
|
20240701,110800,135335295,2155,2155,2155,2155,1
|
|
20240701,110700,135333140,2140,2145,2145,2140,986
|
|
20240701,110600,133219285,2145,2145,2145,2145,35
|
|
20240701,110500,133144210,2145,2145,2145,2145,0
|
|
20240701,110400,133144210,2145,2145,2145,2145,50
|
|
20240701,110300,133036960,2145,2145,2145,2145,0
|
|
20240701,110200,133036960,2145,2145,2145,2145,100
|
|
20240701,110100,132822460,2155,2155,2155,2155,0
|
|
20240701,110000,132822460,2155,2155,2155,2155,88
|
|
20240701,105900,132632820,2155,2155,2155,2155,1
|
|
20240701,105800,132630665,2155,2155,2155,2155,0
|
|
20240701,105700,132630665,2155,2155,2155,2155,45
|
|
20240701,105600,132533690,2155,2155,2155,2155,2
|
|
20240701,105500,132529380,2145,2145,2145,2145,1
|
|
20240701,105400,132527235,2145,2145,2145,2145,0
|
|
20240701,105300,132527235,2145,2145,2145,2145,35
|
|
20240701,105200,132452160,2145,2145,2145,2145,1
|
|
20240701,105100,132450015,2145,2145,2145,2145,1000
|
|
20240701,105000,130305015,2150,2150,2150,2150,3005
|
|
20240701,104900,123844265,2155,2155,2155,2155,0
|
|
20240701,104800,123844265,2155,2155,2155,2155,788
|
|
20240701,104700,122146125,2155,2155,2155,2155,0
|
|
20240701,104600,122146125,2155,2155,2155,2155,0
|
|
20240701,104500,122146125,2155,2155,2155,2155,0
|
|
20240701,104400,122146125,2155,2155,2155,2155,0
|
|
20240701,104300,122146125,2155,2155,2155,2155,10
|
|
20240701,104200,122124575,2150,2150,2150,2150,0
|
|
20240701,104100,122124575,2150,2155,2155,2150,70
|
|
20240701,104000,121973845,2155,2155,2155,2155,0
|
|
20240701,103900,121973845,2155,2155,2155,2155,0
|
|
20240701,103800,121973845,2155,2155,2155,2155,0
|
|
20240701,103700,121973845,2155,2155,2155,2155,0
|
|
20240701,103600,121973845,2155,2155,2155,2155,0
|
|
20240701,103500,121973845,2155,2155,2155,2155,0
|
|
20240701,103400,121973845,2155,2155,2155,2155,0
|
|
20240701,103300,121973845,2155,2155,2155,2155,0
|
|
20240701,103200,121973845,2155,2155,2155,2155,0
|
|
20240701,103100,121973845,2155,2155,2155,2155,0
|
|
20240701,103000,121973845,2155,2155,2155,2155,0
|
|
20240701,102900,121973845,2155,2160,2160,2155,37
|
|
20240701,102800,121894100,2165,2155,2165,2155,183
|
|
20240701,102700,121499595,2155,2155,2155,2155,0
|
|
20240701,102600,121499595,2155,2155,2155,2155,0
|
|
20240701,102500,121499595,2155,2155,2155,2155,0
|
|
20240701,102400,121499595,2155,2160,2160,2155,2601
|
|
20240701,102300,115884680,2160,2160,2160,2160,0
|
|
20240701,102200,115884680,2160,2160,2160,2160,35
|
|
20240701,102100,115809080,2165,2165,2165,2165,1437
|
|
20240701,102000,112697975,2170,2170,2170,2170,1003
|
|
20240701,101900,110521465,2170,2165,2170,2165,2726
|
|
20240701,101800,104611630,2165,2165,2165,2165,18
|
|
20240701,101700,104572660,2165,2165,2165,2165,1
|
|
20240701,101600,104570495,2160,2160,2160,2160,123
|
|
20240701,101500,104304815,2160,2160,2160,2160,3000
|
|
20240701,101400,97824815,2160,2160,2160,2160,5
|
|
20240701,101300,97814015,2155,2155,2155,2155,0
|
|
20240701,101200,97814015,2155,2155,2155,2155,1540
|
|
20240701,101100,94495315,2155,2155,2155,2155,1000
|
|
20240701,101000,92340315,2155,2155,2155,2155,574
|
|
20240701,100900,91103345,2155,2155,2155,2155,20
|
|
20240701,100800,91060245,2155,2155,2155,2155,0
|
|
20240701,100700,91060245,2155,2155,2155,2155,0
|
|
20240701,100600,91060245,2155,2155,2155,2155,77
|
|
20240701,100500,90894310,2160,2160,2160,2160,0
|
|
20240701,100400,90894310,2160,2160,2160,2160,1001
|
|
20240701,100300,88732150,2160,2160,2160,2160,0
|
|
20240701,100200,88732150,2160,2160,2160,2160,0
|
|
20240701,100100,88732150,2160,2160,2160,2160,1164
|
|
20240701,100000,86217910,2165,2165,2165,2165,609
|
|
20240701,095900,84899425,2160,2155,2160,2155,2707
|
|
20240701,095800,79052975,2155,2155,2155,2155,2
|
|
20240701,095700,79048665,2155,2155,2155,2155,236
|
|
20240701,095600,78540085,2155,2155,2155,2155,1001
|
|
20240701,095500,76382930,2155,2155,2155,2155,0
|
|
20240701,095400,76382930,2155,2155,2155,2155,0
|
|
20240701,095300,76382930,2155,2155,2155,2155,35
|
|
20240701,095200,76307505,2155,2155,2155,2155,0
|
|
20240701,095100,76307505,2155,2155,2155,2155,0
|
|
20240701,095000,76307505,2155,2155,2155,2155,0
|
|
20240701,094900,76307505,2155,2155,2155,2155,0
|
|
20240701,094800,76307505,2155,2155,2155,2155,100
|
|
20240701,094700,76092005,2160,2160,2160,2160,0
|
|
20240701,094600,76092005,2160,2155,2160,2155,138
|
|
20240701,094500,75794345,2155,2150,2155,2150,3436
|
|
20240701,094400,68398145,2145,2145,2145,2145,0
|
|
20240701,094300,68398145,2145,2145,2145,2145,74
|
|
20240701,094200,68239415,2145,2145,2145,2145,505
|
|
20240701,094100,67156190,2145,2145,2145,2145,1
|
|
20240701,094000,67154045,2150,2145,2150,2145,1333
|
|
20240701,093900,64294510,2150,2150,2150,2150,1
|
|
20240701,093800,64292360,2140,2140,2140,2140,0
|
|
20240701,093700,64292360,2140,2140,2140,2140,0
|
|
20240701,093600,64292360,2140,2140,2140,2140,0
|
|
20240701,093500,64292360,2140,2140,2140,2140,0
|
|
20240701,093400,64292360,2140,2140,2140,2140,35
|
|
20240701,093300,64217460,2145,2145,2145,2145,700
|
|
20240701,093200,62715960,2140,2140,2140,2140,0
|
|
20240701,093100,62715960,2140,2140,2140,2140,52
|
|
20240701,093000,62604680,2145,2145,2145,2145,0
|
|
20240701,092900,62604680,2145,2145,2145,2145,2000
|
|
20240701,092800,58314680,2145,2145,2145,2145,2455
|
|
20240701,092700,53048705,2150,2150,2150,2150,0
|
|
20240701,092600,53048705,2150,2150,2150,2150,237
|
|
20240701,092500,52539155,2145,2145,2145,2145,0
|
|
20240701,092400,52539155,2145,2140,2145,2140,4011
|
|
20240701,092300,43935615,2140,2140,2140,2140,0
|
|
20240701,092200,43935615,2140,2140,2140,2140,2000
|
|
20240701,092100,39655615,2135,2135,2135,2135,0
|
|
20240701,092000,39655615,2135,2135,2135,2135,48
|
|
20240701,091900,39553135,2135,2135,2135,2135,393
|
|
20240701,091800,38714080,2140,2135,2140,2135,51
|
|
20240701,091700,38605190,2135,2135,2135,2135,1945
|
|
20240701,091600,34452615,2135,2130,2135,2130,814
|
|
20240701,091500,32718725,2130,2140,2140,2130,5609
|
|
20240701,091400,20746565,2140,2140,2140,2140,1
|
|
20240701,091300,20744425,2140,2135,2140,2135,1003
|
|
20240701,091200,18598020,2135,2135,2135,2135,30
|
|
20240701,091100,18533970,2135,2145,2145,2135,2900
|
|
20240701,091000,12332470,2145,2145,2145,2145,200
|
|
20240701,090900,11903470,2145,2145,2145,2145,4
|
|
20240701,090800,11894890,2145,2145,2145,2145,0
|
|
20240701,090700,11894890,2145,2130,2145,2130,1101
|
|
20240701,090600,9549745,2145,2145,2145,2145,3
|
|
20240701,090500,9543310,2130,2140,2140,2130,250
|
|
20240701,090400,9009990,2145,2145,2145,2145,0
|
|
20240701,090300,9009990,2145,2135,2145,2130,847
|
|
20240701,090200,7202285,2145,2145,2145,2145,26
|
|
20240701,090100,7146515,2140,2140,2140,2140,26
|
|
20240701,090000,7090875,2140,2150,2150,2140,3301
|