653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195000,191972605,2110,2110,2110,2110,5887
|
|
20240711,194900,191972605,2110,2110,2110,2110,0
|
|
20240711,194800,191972605,2110,2110,2110,2110,0
|
|
20240711,194700,191972605,2110,2110,2110,2110,0
|
|
20240711,194600,191972605,2110,2110,2110,2110,0
|
|
20240711,194500,191972605,2110,2110,2110,2110,0
|
|
20240711,194400,191972605,2110,2110,2110,2110,0
|
|
20240711,194300,191972605,2110,2110,2110,2110,0
|
|
20240711,194200,191972605,2110,2110,2110,2110,0
|
|
20240711,194100,191972605,2110,2110,2110,2110,0
|
|
20240711,194000,191972605,2110,2110,2110,2110,0
|
|
20240711,193900,191972605,2110,2110,2110,2110,0
|
|
20240711,193800,191972605,2110,2110,2110,2110,0
|
|
20240711,193700,191972605,2110,2110,2110,2110,0
|
|
20240711,193600,191972605,2110,2110,2110,2110,0
|
|
20240711,193500,191972605,2110,2110,2110,2110,0
|
|
20240711,193400,191972605,2110,2110,2110,2110,0
|
|
20240711,193300,191972605,2110,2110,2110,2110,0
|
|
20240711,193200,191972605,2110,2110,2110,2110,0
|
|
20240711,193100,191972605,2110,2110,2110,2110,0
|
|
20240711,193000,191972605,2110,2110,2110,2110,0
|
|
20240711,192900,191972605,2110,2110,2110,2110,0
|
|
20240711,192800,191972605,2110,2110,2110,2110,0
|
|
20240711,192700,191972605,2110,2110,2110,2110,0
|
|
20240711,192600,191972605,2110,2110,2110,2110,0
|
|
20240711,192500,191972605,2110,2110,2110,2110,0
|
|
20240711,192400,191972605,2110,2110,2110,2110,0
|
|
20240711,192300,191972605,2110,2110,2110,2110,0
|
|
20240711,192200,191972605,2110,2110,2110,2110,0
|
|
20240711,192100,191972605,2110,2110,2110,2110,0
|
|
20240711,192000,191972605,2110,2110,2110,2110,5887
|
|
20240711,191900,191972605,2110,2110,2110,2110,0
|
|
20240711,191800,191972605,2110,2110,2110,2110,0
|
|
20240711,191700,191972605,2110,2110,2110,2110,0
|
|
20240711,191600,191972605,2110,2110,2110,2110,0
|
|
20240711,191500,191972605,2110,2110,2110,2110,0
|
|
20240711,191400,191972605,2110,2110,2110,2110,0
|
|
20240711,191300,191972605,2110,2110,2110,2110,0
|
|
20240711,191200,191972605,2110,2110,2110,2110,0
|
|
20240711,191100,191972605,2110,2110,2110,2110,0
|
|
20240711,191000,191972605,2110,2110,2110,2110,0
|
|
20240711,190900,191972605,2110,2110,2110,2110,0
|
|
20240711,190800,191972605,2110,2110,2110,2110,0
|
|
20240711,190700,191972605,2110,2110,2110,2110,0
|
|
20240711,190600,191972605,2110,2110,2110,2110,0
|
|
20240711,190500,191972605,2110,2110,2110,2110,0
|
|
20240711,190400,191972605,2110,2110,2110,2110,0
|
|
20240711,190300,191972605,2110,2110,2110,2110,0
|
|
20240711,190200,191972605,2110,2110,2110,2110,0
|
|
20240711,190100,191972605,2110,2110,2110,2110,0
|
|
20240711,190000,191972605,2110,2110,2110,2110,0
|
|
20240711,185900,191972605,2110,2110,2110,2110,0
|
|
20240711,185800,191972605,2110,2110,2110,2110,0
|
|
20240711,185700,191972605,2110,2110,2110,2110,0
|
|
20240711,185600,191972605,2110,2110,2110,2110,0
|
|
20240711,185500,191972605,2110,2110,2110,2110,0
|
|
20240711,185400,191972605,2110,2110,2110,2110,0
|
|
20240711,185300,191972605,2110,2110,2110,2110,0
|
|
20240711,185200,191972605,2110,2110,2110,2110,0
|
|
20240711,185100,191972605,2110,2110,2110,2110,0
|
|
20240711,185000,191972605,2110,2110,2110,2110,5887
|
|
20240711,184900,191972605,2110,2110,2110,2110,0
|
|
20240711,184800,191972605,2110,2110,2110,2110,0
|
|
20240711,184700,191972605,2110,2110,2110,2110,0
|
|
20240711,184600,191972605,2110,2110,2110,2110,0
|
|
20240711,184500,191972605,2110,2110,2110,2110,0
|
|
20240711,184400,191972605,2110,2110,2110,2110,0
|
|
20240711,184300,191972605,2110,2110,2110,2110,0
|
|
20240711,184200,191972605,2110,2110,2110,2110,0
|
|
20240711,184100,191972605,2110,2110,2110,2110,0
|
|
20240711,184000,191972605,2110,2110,2110,2110,0
|
|
20240711,183900,191972605,2110,2110,2110,2110,0
|
|
20240711,183800,191972605,2110,2110,2110,2110,0
|
|
20240711,183700,191972605,2110,2110,2110,2110,0
|
|
20240711,183600,191972605,2110,2110,2110,2110,0
|
|
20240711,183500,191972605,2110,2110,2110,2110,0
|
|
20240711,183400,191972605,2110,2110,2110,2110,0
|
|
20240711,183300,191972605,2110,2110,2110,2110,0
|
|
20240711,183200,191972605,2110,2110,2110,2110,0
|
|
20240711,183100,191972605,2110,2110,2110,2110,0
|
|
20240711,183000,191972605,2110,2110,2110,2110,0
|
|
20240711,182900,191972605,2110,2110,2110,2110,0
|
|
20240711,182800,191972605,2110,2110,2110,2110,0
|
|
20240711,182700,191972605,2110,2110,2110,2110,0
|
|
20240711,182600,191972605,2110,2110,2110,2110,0
|
|
20240711,182500,191972605,2110,2110,2110,2110,0
|
|
20240711,182400,191972605,2110,2110,2110,2110,0
|
|
20240711,182300,191972605,2110,2110,2110,2110,0
|
|
20240711,182200,191972605,2110,2110,2110,2110,0
|
|
20240711,182100,191972605,2110,2110,2110,2110,0
|
|
20240711,182000,191972605,2110,2110,2110,2110,5887
|
|
20240711,181900,191972605,2110,2110,2110,2110,0
|
|
20240711,181800,191972605,2110,2110,2110,2110,0
|
|
20240711,181700,191972605,2110,2110,2110,2110,0
|
|
20240711,181600,191972605,2110,2110,2110,2110,0
|
|
20240711,181500,191972605,2110,2110,2110,2110,0
|
|
20240711,181400,191972605,2110,2110,2110,2110,0
|
|
20240711,181300,191972605,2110,2110,2110,2110,0
|
|
20240711,181200,191972605,2110,2110,2110,2110,0
|
|
20240711,181100,191972605,2110,2110,2110,2110,0
|
|
20240711,181000,191972605,2110,2110,2110,2110,0
|
|
20240711,180900,191972605,2110,2110,2110,2110,0
|
|
20240711,180800,191972605,2110,2110,2110,2110,0
|
|
20240711,180700,191972605,2110,2110,2110,2110,0
|
|
20240711,180600,191972605,2110,2110,2110,2110,0
|
|
20240711,180500,191972605,2110,2110,2110,2110,0
|
|
20240711,180400,191972605,2110,2110,2110,2110,0
|
|
20240711,180300,191972605,2110,2110,2110,2110,0
|
|
20240711,180200,191972605,2110,2110,2110,2110,0
|
|
20240711,180100,191972605,2110,2110,2110,2110,0
|
|
20240711,180000,191972605,2110,2110,2110,2110,0
|
|
20240711,175900,191972605,2110,2110,2110,2110,0
|
|
20240711,175800,191972605,2110,2110,2110,2110,0
|
|
20240711,175700,191972605,2110,2110,2110,2110,0
|
|
20240711,175600,191972605,2110,2110,2110,2110,0
|
|
20240711,175500,191972605,2110,2110,2110,2110,0
|
|
20240711,175400,191972605,2110,2110,2110,2110,0
|
|
20240711,175300,191972605,2110,2110,2110,2110,0
|
|
20240711,175200,191972605,2110,2110,2110,2110,0
|
|
20240711,175100,191972605,2110,2110,2110,2110,0
|
|
20240711,175000,191972605,2110,2110,2110,2110,5887
|
|
20240711,174900,191972605,2110,2110,2110,2110,0
|
|
20240711,174800,191972605,2110,2110,2110,2110,0
|
|
20240711,174700,191972605,2110,2110,2110,2110,0
|
|
20240711,174600,191972605,2110,2110,2110,2110,0
|
|
20240711,174500,191972605,2110,2110,2110,2110,0
|
|
20240711,174400,191972605,2110,2110,2110,2110,0
|
|
20240711,174300,191972605,2110,2110,2110,2110,0
|
|
20240711,174200,191972605,2110,2110,2110,2110,0
|
|
20240711,174100,191972605,2110,2110,2110,2110,0
|
|
20240711,174000,191972605,2110,2110,2110,2110,0
|
|
20240711,173900,191972605,2110,2110,2110,2110,0
|
|
20240711,173800,191972605,2110,2110,2110,2110,0
|
|
20240711,173700,191972605,2110,2110,2110,2110,0
|
|
20240711,173600,191972605,2110,2110,2110,2110,0
|
|
20240711,173500,191972605,2110,2110,2110,2110,0
|
|
20240711,173400,191972605,2110,2110,2110,2110,0
|
|
20240711,173300,191972605,2110,2110,2110,2110,0
|
|
20240711,173200,191972605,2110,2110,2110,2110,0
|
|
20240711,173100,191972605,2110,2110,2110,2110,0
|
|
20240711,173000,191972605,2110,2110,2110,2110,0
|
|
20240711,172900,191972605,2110,2110,2110,2110,0
|
|
20240711,172800,191972605,2110,2110,2110,2110,0
|
|
20240711,172700,191972605,2110,2110,2110,2110,0
|
|
20240711,172600,191972605,2110,2110,2110,2110,0
|
|
20240711,172500,191972605,2110,2110,2110,2110,0
|
|
20240711,172400,191972605,2110,2110,2110,2110,0
|
|
20240711,172300,191972605,2110,2110,2110,2110,0
|
|
20240711,172200,191972605,2110,2110,2110,2110,0
|
|
20240711,172100,191972605,2110,2110,2110,2110,0
|
|
20240711,172000,191972605,2110,2110,2110,2110,5887
|
|
20240711,171900,191972605,2110,2110,2110,2110,0
|
|
20240711,171800,191972605,2110,2110,2110,2110,0
|
|
20240711,171700,191972605,2110,2110,2110,2110,0
|
|
20240711,171600,191972605,2110,2110,2110,2110,0
|
|
20240711,171500,191972605,2110,2110,2110,2110,0
|
|
20240711,171400,191972605,2110,2110,2110,2110,0
|
|
20240711,171300,191972605,2110,2110,2110,2110,0
|
|
20240711,171200,191972605,2110,2110,2110,2110,0
|
|
20240711,171100,191972605,2110,2110,2110,2110,0
|
|
20240711,171000,191972605,2110,2110,2110,2110,0
|
|
20240711,170900,191972605,2110,2110,2110,2110,0
|
|
20240711,170800,191972605,2110,2110,2110,2110,0
|
|
20240711,170700,191972605,2110,2110,2110,2110,0
|
|
20240711,170600,191972605,2110,2110,2110,2110,0
|
|
20240711,170500,191972605,2110,2110,2110,2110,0
|
|
20240711,170400,191972605,2110,2110,2110,2110,0
|
|
20240711,170300,191972605,2110,2110,2110,2110,0
|
|
20240711,170200,191972605,2110,2110,2110,2110,0
|
|
20240711,170100,191972605,2110,2110,2110,2110,0
|
|
20240711,170000,191972605,2110,2110,2110,2110,0
|
|
20240711,165900,191972605,2110,2110,2110,2110,0
|
|
20240711,165800,191972605,2110,2110,2110,2110,0
|
|
20240711,165700,191972605,2110,2110,2110,2110,0
|
|
20240711,165600,191972605,2110,2110,2110,2110,0
|
|
20240711,165500,191972605,2110,2110,2110,2110,0
|
|
20240711,165400,191972605,2110,2110,2110,2110,0
|
|
20240711,165300,191972605,2110,2110,2110,2110,0
|
|
20240711,165200,191972605,2110,2110,2110,2110,0
|
|
20240711,165100,191972605,2110,2110,2110,2110,0
|
|
20240711,165000,191972605,2110,2110,2110,2110,5887
|
|
20240711,164900,191972605,2110,2110,2110,2110,0
|
|
20240711,164800,191972605,2110,2110,2110,2110,0
|
|
20240711,164700,191972605,2110,2110,2110,2110,0
|
|
20240711,164600,191972605,2110,2110,2110,2110,0
|
|
20240711,164500,191972605,2110,2110,2110,2110,0
|
|
20240711,164400,191972605,2110,2110,2110,2110,0
|
|
20240711,164300,191972605,2110,2110,2110,2110,0
|
|
20240711,164200,191972605,2110,2110,2110,2110,0
|
|
20240711,164100,191972605,2110,2110,2110,2110,0
|
|
20240711,164000,191972605,2110,2110,2110,2110,0
|
|
20240711,163900,191972605,2110,2110,2110,2110,0
|
|
20240711,163800,191972605,2110,2110,2110,2110,0
|
|
20240711,163700,191972605,2110,2110,2110,2110,0
|
|
20240711,163600,191972605,2110,2110,2110,2110,0
|
|
20240711,163500,191972605,2110,2110,2110,2110,0
|
|
20240711,163400,191972605,2110,2110,2110,2110,0
|
|
20240711,163300,191972605,2110,2110,2110,2110,0
|
|
20240711,163200,191972605,2110,2110,2110,2110,0
|
|
20240711,163100,191972605,2110,2110,2110,2110,0
|
|
20240711,163000,191972605,2110,2110,2110,2110,0
|
|
20240711,162900,191972605,2110,2110,2110,2110,0
|
|
20240711,162800,191972605,2110,2110,2110,2110,0
|
|
20240711,162700,191972605,2110,2110,2110,2110,0
|
|
20240711,162600,191972605,2110,2110,2110,2110,0
|
|
20240711,162500,191972605,2110,2110,2110,2110,0
|
|
20240711,162400,191972605,2110,2110,2110,2110,0
|
|
20240711,162300,191972605,2110,2110,2110,2110,0
|
|
20240711,162200,191972605,2110,2110,2110,2110,0
|
|
20240711,162100,191972605,2110,2110,2110,2110,0
|
|
20240711,162000,191972605,2110,2110,2110,2110,5887
|
|
20240711,161900,191972605,2110,2110,2110,2110,0
|
|
20240711,161800,191972605,2110,2110,2110,2110,0
|
|
20240711,161700,191972605,2110,2110,2110,2110,0
|
|
20240711,161600,191972605,2110,2110,2110,2110,0
|
|
20240711,161500,191972605,2110,2110,2110,2110,0
|
|
20240711,161400,191972605,2110,2110,2110,2110,0
|
|
20240711,161300,191972605,2110,2110,2110,2110,0
|
|
20240711,161200,191972605,2110,2110,2110,2110,0
|
|
20240711,161100,191972605,2110,2110,2110,2110,0
|
|
20240711,161000,191972605,2110,2110,2110,2110,0
|
|
20240711,160900,191972605,2110,2110,2110,2110,0
|
|
20240711,160800,191972605,2110,2110,2110,2110,0
|
|
20240711,160700,191972605,2110,2110,2110,2110,0
|
|
20240711,160600,191972605,2110,2110,2110,2110,0
|
|
20240711,160500,191972605,2110,2110,2110,2110,0
|
|
20240711,160400,191972605,2110,2110,2110,2110,0
|
|
20240711,160300,191972605,2110,2110,2110,2110,0
|
|
20240711,160200,191972605,2110,2110,2110,2110,0
|
|
20240711,160100,191972605,2110,2110,2110,2110,0
|
|
20240711,160000,191972605,2110,2110,2110,2110,0
|
|
20240711,155900,191972605,2110,2110,2110,2110,0
|
|
20240711,155800,191972605,2110,2110,2110,2110,0
|
|
20240711,155700,191972605,2110,2110,2110,2110,0
|
|
20240711,155600,191972605,2110,2110,2110,2110,0
|
|
20240711,155500,191972605,2110,2110,2110,2110,0
|
|
20240711,155400,191972605,2110,2110,2110,2110,0
|
|
20240711,155300,191972605,2110,2110,2110,2110,0
|
|
20240711,155200,191972605,2110,2110,2110,2110,0
|
|
20240711,155100,191972605,2110,2110,2110,2110,0
|
|
20240711,155000,191972605,2110,2110,2110,2110,5887
|
|
20240711,154900,191972605,2110,2110,2110,2110,0
|
|
20240711,154800,191972605,2110,2110,2110,2110,0
|
|
20240711,154700,191972605,2110,2110,2110,2110,0
|
|
20240711,154600,191972605,2110,2110,2110,2110,0
|
|
20240711,154500,191972605,2110,2110,2110,2110,0
|
|
20240711,154400,191972605,2110,2110,2110,2110,0
|
|
20240711,154300,191972605,2110,2110,2110,2110,0
|
|
20240711,154200,191972605,2110,2110,2110,2110,0
|
|
20240711,154100,191972605,2110,2110,2110,2110,0
|
|
20240711,154000,191972605,2110,2110,2110,2110,0
|
|
20240711,153900,191972605,2110,2110,2110,2110,0
|
|
20240711,153800,191972605,2110,2110,2110,2110,0
|
|
20240711,153700,191972605,2110,2110,2110,2110,0
|
|
20240711,153600,191972605,2110,2110,2110,2110,0
|
|
20240711,153500,191972605,2110,2110,2110,2110,0
|
|
20240711,153400,191972605,2110,2110,2110,2110,0
|
|
20240711,153300,191972605,2110,2110,2110,2110,0
|
|
20240711,153200,191972605,2110,2110,2110,2110,0
|
|
20240711,153100,191972605,2110,2110,2110,2110,0
|
|
20240711,153000,191972605,2110,2110,2110,2110,5887
|
|
20240711,152900,179551035,2120,2120,2120,2120,0
|
|
20240711,152800,179551035,2120,2120,2120,2120,0
|
|
20240711,152700,179551035,2120,2120,2120,2120,0
|
|
20240711,152600,179551035,2120,2120,2120,2120,0
|
|
20240711,152500,179551035,2120,2120,2120,2120,0
|
|
20240711,152400,179551035,2120,2120,2120,2120,0
|
|
20240711,152300,179551035,2120,2120,2120,2120,0
|
|
20240711,152200,179551035,2120,2120,2120,2120,0
|
|
20240711,152100,179551035,2120,2120,2120,2120,0
|
|
20240711,152000,179551035,2120,2120,2120,2120,0
|
|
20240711,151900,179551035,2120,2120,2120,2120,573
|
|
20240711,151800,178336275,2120,2120,2120,2120,0
|
|
20240711,151700,178336275,2120,2120,2120,2120,172
|
|
20240711,151600,177971635,2130,2130,2130,2130,0
|
|
20240711,151500,177971635,2130,2120,2130,2120,533
|
|
20240711,151400,176837395,2120,2120,2120,2120,50
|
|
20240711,151300,176731395,2125,2125,2125,2125,150
|
|
20240711,151200,176412645,2130,2130,2130,2130,0
|
|
20240711,151100,176412645,2130,2130,2130,2130,5
|
|
20240711,151000,176401995,2130,2130,2130,2130,0
|
|
20240711,150900,176401995,2130,2130,2130,2130,0
|
|
20240711,150800,176401995,2130,2130,2130,2130,0
|
|
20240711,150700,176401995,2130,2130,2130,2130,0
|
|
20240711,150600,176401995,2130,2130,2130,2130,0
|
|
20240711,150500,176401995,2130,2130,2130,2130,0
|
|
20240711,150400,176401995,2130,2130,2130,2130,0
|
|
20240711,150300,176401995,2130,2130,2130,2130,0
|
|
20240711,150200,176401995,2130,2130,2130,2130,0
|
|
20240711,150100,176401995,2130,2130,2130,2130,0
|
|
20240711,150000,176401995,2130,2130,2130,2130,0
|
|
20240711,145900,176401995,2130,2130,2130,2130,0
|
|
20240711,145800,176401995,2130,2130,2130,2130,0
|
|
20240711,145700,176401995,2130,2130,2130,2130,0
|
|
20240711,145600,176401995,2130,2125,2130,2125,808
|
|
20240711,145500,174684745,2125,2125,2125,2125,0
|
|
20240711,145400,174684745,2125,2125,2125,2125,0
|
|
20240711,145300,174684745,2125,2125,2125,2125,0
|
|
20240711,145200,174684745,2125,2125,2125,2125,0
|
|
20240711,145100,174684745,2125,2125,2125,2125,40
|
|
20240711,145000,174599745,2130,2130,2130,2130,1064
|
|
20240711,144900,172333425,2140,2140,2140,2140,20
|
|
20240711,144800,172290625,2140,2140,2140,2140,0
|
|
20240711,144700,172290625,2140,2140,2140,2140,0
|
|
20240711,144600,172290625,2140,2140,2140,2140,0
|
|
20240711,144500,172290625,2140,2140,2140,2140,0
|
|
20240711,144400,172290625,2140,2140,2140,2140,0
|
|
20240711,144300,172290625,2140,2140,2140,2140,1
|
|
20240711,144200,172288485,2130,2130,2130,2130,0
|
|
20240711,144100,172288485,2130,2130,2130,2130,0
|
|
20240711,144000,172288485,2130,2130,2130,2130,0
|
|
20240711,143900,172288485,2130,2130,2130,2130,0
|
|
20240711,143800,172288485,2130,2130,2130,2130,1000
|
|
20240711,143700,170158485,2140,2140,2140,2140,0
|
|
20240711,143600,170158485,2140,2140,2140,2140,1
|
|
20240711,143500,170156345,2130,2130,2130,2130,0
|
|
20240711,143400,170156345,2130,2130,2130,2130,1
|
|
20240711,143300,170154215,2120,2120,2120,2120,0
|
|
20240711,143200,170154215,2120,2120,2120,2120,0
|
|
20240711,143100,170154215,2120,2120,2120,2120,0
|
|
20240711,143000,170154215,2120,2120,2120,2120,0
|
|
20240711,142900,170154215,2120,2120,2120,2120,0
|
|
20240711,142800,170154215,2120,2120,2120,2120,0
|
|
20240711,142700,170154215,2120,2120,2120,2120,0
|
|
20240711,142600,170154215,2120,2120,2125,2120,606
|
|
20240711,142500,168868995,2125,2125,2125,2125,0
|
|
20240711,142400,168868995,2125,2125,2125,2125,0
|
|
20240711,142300,168868995,2125,2125,2125,2125,0
|
|
20240711,142200,168868995,2125,2125,2125,2125,0
|
|
20240711,142100,168868995,2125,2125,2125,2125,0
|
|
20240711,142000,168868995,2125,2125,2125,2125,7
|
|
20240711,141900,168854120,2140,2140,2140,2140,0
|
|
20240711,141800,168854120,2140,2135,2140,2135,1500
|
|
20240711,141700,165645895,2135,2135,2135,2135,1
|
|
20240711,141600,165643760,2130,2130,2130,2130,0
|
|
20240711,141500,165643760,2130,2130,2130,2130,1
|
|
20240711,141400,165641630,2125,2125,2125,2125,0
|
|
20240711,141300,165641630,2125,2125,2125,2125,0
|
|
20240711,141200,165641630,2125,2125,2125,2125,1
|
|
20240711,141100,165639505,2140,2140,2140,2140,0
|
|
20240711,141000,165639505,2140,2135,2140,2135,2
|
|
20240711,140900,165635230,2135,2135,2135,2135,1
|
|
20240711,140800,165633095,2140,2130,2140,2130,5001
|
|
20240711,140700,154940040,2135,2135,2135,2135,0
|
|
20240711,140600,154940040,2135,2135,2135,2135,0
|
|
20240711,140500,154940040,2135,2135,2135,2135,0
|
|
20240711,140400,154940040,2135,2120,2135,2120,5002
|
|
20240711,140300,144299045,2120,2120,2120,2120,54
|
|
20240711,140200,144184565,2120,2120,2120,2120,0
|
|
20240711,140100,144184565,2120,2120,2120,2120,151
|
|
20240711,140000,143864445,2120,2120,2120,2120,1050
|
|
20240711,135900,141638445,2115,2115,2115,2115,0
|
|
20240711,135800,141638445,2115,2115,2115,2115,0
|
|
20240711,135700,141638445,2115,2115,2115,2115,200
|
|
20240711,135600,141215445,2120,2120,2120,2120,8
|
|
20240711,135500,141198485,2120,2120,2120,2120,0
|
|
20240711,135400,141198485,2120,2120,2120,2120,1
|
|
20240711,135300,141196365,2120,2120,2120,2120,10
|
|
20240711,135200,141175165,2130,2130,2130,2130,0
|
|
20240711,135100,141175165,2130,2130,2130,2130,1
|
|
20240711,135000,141173035,2135,2120,2135,2120,2636
|
|
20240711,134900,135572105,2120,2120,2120,2120,1
|
|
20240711,134800,135569985,2115,2115,2115,2115,0
|
|
20240711,134700,135569985,2115,2115,2115,2115,0
|
|
20240711,134600,135569985,2115,2115,2115,2115,0
|
|
20240711,134500,135569985,2115,2115,2115,2115,0
|
|
20240711,134400,135569985,2115,2115,2115,2115,0
|
|
20240711,134300,135569985,2115,2115,2115,2115,0
|
|
20240711,134200,135569985,2115,2115,2115,2115,0
|
|
20240711,134100,135569985,2115,2115,2115,2115,0
|
|
20240711,134000,135569985,2115,2115,2115,2115,0
|
|
20240711,133900,135569985,2115,2120,2120,2115,14
|
|
20240711,133800,135540325,2115,2115,2115,2115,1323
|
|
20240711,133700,132742180,2115,2110,2115,2110,1431
|
|
20240711,133600,129721630,2110,2110,2110,2110,18
|
|
20240711,133500,129683650,2110,2110,2110,2110,18
|
|
20240711,133400,129645670,2110,2110,2110,2110,28
|
|
20240711,133300,129586590,2110,2110,2110,2110,233
|
|
20240711,133200,129094960,2110,2110,2110,2110,100
|
|
20240711,133100,128883960,2115,2115,2115,2115,0
|
|
20240711,133000,128883960,2115,2115,2115,2115,0
|
|
20240711,132900,128883960,2115,2115,2115,2115,9
|
|
20240711,132800,128864925,2110,2110,2110,2110,0
|
|
20240711,132700,128864925,2110,2110,2110,2110,18
|
|
20240711,132600,128826945,2105,2115,2115,2105,855
|
|
20240711,132500,127023960,2120,2115,2120,2115,8
|
|
20240711,132400,127007035,2115,2115,2115,2115,18
|
|
20240711,132300,126968965,2120,2115,2120,2115,162
|
|
20240711,132200,126626330,2115,2115,2115,2115,421
|
|
20240711,132100,125735915,2115,2115,2115,2115,0
|
|
20240711,132000,125735915,2115,2115,2115,2115,0
|
|
20240711,131900,125735915,2115,2115,2115,2115,0
|
|
20240711,131800,125735915,2115,2115,2115,2115,0
|
|
20240711,131700,125735915,2115,2115,2115,2115,0
|
|
20240711,131600,125735915,2115,2115,2115,2115,669
|
|
20240711,131500,124320980,2120,2120,2120,2120,0
|
|
20240711,131400,124320980,2120,2120,2120,2120,0
|
|
20240711,131300,124320980,2120,2120,2120,2120,0
|
|
20240711,131200,124320980,2120,2120,2120,2120,0
|
|
20240711,131100,124320980,2120,2120,2120,2120,0
|
|
20240711,131000,124320980,2120,2125,2125,2120,355
|
|
20240711,130900,123568180,2125,2125,2125,2125,0
|
|
20240711,130800,123568180,2125,2125,2125,2125,0
|
|
20240711,130700,123568180,2125,2125,2125,2125,0
|
|
20240711,130600,123568180,2125,2125,2125,2125,0
|
|
20240711,130500,123568180,2125,2125,2125,2125,250
|
|
20240711,130400,123036930,2125,2125,2125,2125,0
|
|
20240711,130300,123036930,2125,2125,2125,2125,0
|
|
20240711,130200,123036930,2125,2125,2125,2125,24
|
|
20240711,130100,122985930,2125,2125,2125,2125,0
|
|
20240711,130000,122985930,2125,2125,2125,2125,1
|
|
20240711,125900,122983805,2120,2120,2120,2120,1
|
|
20240711,125800,122981685,2120,2120,2120,2120,197
|
|
20240711,125700,122564045,2120,2120,2120,2120,0
|
|
20240711,125600,122564045,2120,2120,2120,2120,273
|
|
20240711,125500,121985285,2120,2120,2120,2120,0
|
|
20240711,125400,121985285,2120,2125,2125,2120,536
|
|
20240711,125300,120846535,2125,2125,2125,2125,653
|
|
20240711,125200,119458910,2125,2125,2125,2125,939
|
|
20240711,125100,117463535,2125,2125,2125,2125,0
|
|
20240711,125000,117463535,2125,2125,2125,2125,0
|
|
20240711,124900,117463535,2125,2125,2125,2125,69
|
|
20240711,124800,117316910,2125,2125,2125,2125,10
|
|
20240711,124700,117295660,2125,2125,2125,2125,980
|
|
20240711,124600,115213160,2125,2125,2125,2125,0
|
|
20240711,124500,115213160,2125,2125,2125,2125,0
|
|
20240711,124400,115213160,2125,2125,2125,2125,1
|
|
20240711,124300,115211035,2125,2125,2125,2125,30
|
|
20240711,124200,115147285,2125,2125,2125,2125,0
|
|
20240711,124100,115147285,2125,2125,2125,2125,0
|
|
20240711,124000,115147285,2125,2125,2125,2125,0
|
|
20240711,123900,115147285,2125,2125,2125,2125,0
|
|
20240711,123800,115147285,2125,2125,2125,2125,0
|
|
20240711,123700,115147285,2125,2125,2125,2125,0
|
|
20240711,123600,115147285,2125,2125,2125,2125,0
|
|
20240711,123500,115147285,2125,2125,2125,2125,0
|
|
20240711,123400,115147285,2125,2125,2125,2125,0
|
|
20240711,123300,115147285,2125,2125,2125,2125,0
|
|
20240711,123200,115147285,2125,2125,2125,2125,1
|
|
20240711,123100,115145160,2135,2135,2135,2135,5
|
|
20240711,123000,115134485,2135,2135,2135,2135,0
|
|
20240711,122900,115134485,2135,2135,2135,2135,5
|
|
20240711,122800,115123810,2130,2130,2130,2130,0
|
|
20240711,122700,115123810,2130,2135,2135,2130,26
|
|
20240711,122600,115068405,2135,2135,2135,2135,0
|
|
20240711,122500,115068405,2135,2135,2135,2135,0
|
|
20240711,122400,115068405,2135,2135,2135,2135,0
|
|
20240711,122300,115068405,2135,2125,2135,2125,21
|
|
20240711,122200,115023580,2125,2125,2125,2125,0
|
|
20240711,122100,115023580,2125,2125,2125,2125,0
|
|
20240711,122000,115023580,2125,2125,2125,2125,0
|
|
20240711,121900,115023580,2125,2125,2125,2125,0
|
|
20240711,121800,115023580,2125,2125,2125,2125,110
|
|
20240711,121700,114789830,2140,2140,2140,2140,0
|
|
20240711,121600,114789830,2140,2140,2140,2140,0
|
|
20240711,121500,114789830,2140,2140,2140,2140,0
|
|
20240711,121400,114789830,2140,2140,2140,2140,1
|
|
20240711,121300,114787690,2140,2140,2140,2140,12
|
|
20240711,121200,114762010,2130,2130,2130,2130,0
|
|
20240711,121100,114762010,2130,2130,2130,2130,51
|
|
20240711,121000,114653380,2130,2130,2130,2130,10
|
|
20240711,120900,114632080,2135,2135,2135,2135,100
|
|
20240711,120800,114418580,2135,2135,2135,2135,200
|
|
20240711,120700,113991580,2125,2125,2125,2125,789
|
|
20240711,120600,112314955,2140,2140,2140,2140,0
|
|
20240711,120500,112314955,2140,2140,2140,2140,0
|
|
20240711,120400,112314955,2140,2140,2140,2140,0
|
|
20240711,120300,112314955,2140,2140,2140,2140,12
|
|
20240711,120200,112289275,2120,2120,2120,2120,2
|
|
20240711,120100,112285035,2140,2140,2140,2140,0
|
|
20240711,120000,112285035,2140,2140,2140,2140,1
|
|
20240711,115900,112282895,2120,2120,2120,2120,4
|
|
20240711,115800,112274415,2120,2120,2120,2120,0
|
|
20240711,115700,112274415,2120,2120,2120,2120,0
|
|
20240711,115600,112274415,2120,2120,2120,2120,0
|
|
20240711,115500,112274415,2120,2120,2120,2120,0
|
|
20240711,115400,112274415,2120,2120,2120,2120,1
|
|
20240711,115300,112272295,2135,2135,2135,2135,52
|
|
20240711,115200,112161275,2135,2135,2135,2135,0
|
|
20240711,115100,112161275,2135,2135,2135,2135,3
|
|
20240711,115000,112154870,2135,2135,2135,2135,0
|
|
20240711,114900,112154870,2135,2135,2135,2135,431
|
|
20240711,114800,111234685,2135,2135,2135,2135,1001
|
|
20240711,114700,109097550,2125,2125,2125,2120,3538
|
|
20240711,114600,101596030,2125,2125,2125,2125,0
|
|
20240711,114500,101596030,2125,2125,2125,2125,1
|
|
20240711,114400,101593905,2120,2120,2120,2120,621
|
|
20240711,114300,100277385,2125,2125,2125,2125,0
|
|
20240711,114200,100277385,2125,2125,2125,2125,0
|
|
20240711,114100,100277385,2125,2130,2130,2125,2450
|
|
20240711,114000,95071130,2140,2140,2140,2140,2500
|
|
20240711,113900,89721130,2140,2140,2140,2140,421
|
|
20240711,113800,88820190,2140,2140,2140,2140,2
|
|
20240711,113700,88815910,2130,2130,2130,2130,0
|
|
20240711,113600,88815910,2130,2130,2130,2130,583
|
|
20240711,113500,87574120,2145,2145,2145,2145,0
|
|
20240711,113400,87574120,2145,2145,2145,2145,0
|
|
20240711,113300,87574120,2145,2145,2145,2145,0
|
|
20240711,113200,87574120,2145,2145,2145,2145,0
|
|
20240711,113100,87574120,2145,2145,2145,2145,0
|
|
20240711,113000,87574120,2145,2145,2145,2145,1
|
|
20240711,112900,87571975,2135,2135,2135,2135,0
|
|
20240711,112800,87571975,2135,2135,2135,2135,29
|
|
20240711,112700,87510060,2140,2140,2140,2140,0
|
|
20240711,112600,87510060,2140,2140,2140,2140,0
|
|
20240711,112500,87510060,2140,2140,2140,2140,0
|
|
20240711,112400,87510060,2140,2140,2140,2140,1335
|
|
20240711,112300,84653160,2140,2140,2140,2140,100
|
|
20240711,112200,84439160,2140,2140,2140,2140,0
|
|
20240711,112100,84439160,2140,2140,2140,2140,0
|
|
20240711,112000,84439160,2140,2140,2140,2140,0
|
|
20240711,111900,84439160,2140,2140,2140,2140,0
|
|
20240711,111800,84439160,2140,2145,2145,2140,320
|
|
20240711,111700,83754355,2140,2140,2140,2140,0
|
|
20240711,111600,83754355,2140,2140,2140,2140,0
|
|
20240711,111500,83754355,2140,2140,2140,2140,0
|
|
20240711,111400,83754355,2140,2140,2140,2130,1616
|
|
20240711,111300,80308625,2140,2140,2140,2140,445
|
|
20240711,111200,79356325,2135,2135,2135,2135,41
|
|
20240711,111100,79268790,2135,2135,2135,2135,0
|
|
20240711,111000,79268790,2135,2135,2135,2135,0
|
|
20240711,110900,79268790,2135,2135,2135,2135,0
|
|
20240711,110800,79268790,2135,2135,2135,2135,0
|
|
20240711,110700,79268790,2135,2135,2135,2135,0
|
|
20240711,110600,79268790,2135,2135,2135,2135,0
|
|
20240711,110500,79268790,2135,2135,2135,2135,0
|
|
20240711,110400,79268790,2135,2135,2135,2135,0
|
|
20240711,110300,79268790,2135,2135,2135,2135,0
|
|
20240711,110200,79268790,2135,2135,2135,2135,197
|
|
20240711,110100,78848195,2135,2135,2135,2135,114
|
|
20240711,110000,78604805,2140,2140,2140,2140,0
|
|
20240711,105900,78604805,2140,2140,2140,2140,106
|
|
20240711,105800,78377965,2145,2145,2145,2145,100
|
|
20240711,105700,78163465,2150,2150,2150,2150,0
|
|
20240711,105600,78163465,2150,2150,2150,2150,0
|
|
20240711,105500,78163465,2150,2150,2150,2135,139
|
|
20240711,105400,77866220,2150,2150,2150,2150,11
|
|
20240711,105300,77842570,2150,2150,2150,2150,4
|
|
20240711,105200,77833970,2150,2135,2150,2135,66
|
|
20240711,105100,77693045,2135,2135,2135,2135,1
|
|
20240711,105000,77690910,2135,2135,2135,2135,41
|
|
20240711,104900,77603375,2140,2140,2140,2135,7961
|
|
20240711,104800,60589875,2140,2140,2140,2140,0
|
|
20240711,104700,60589875,2140,2140,2140,2140,10
|
|
20240711,104600,60568475,2140,2140,2140,2140,0
|
|
20240711,104500,60568475,2140,2140,2140,2140,0
|
|
20240711,104400,60568475,2140,2140,2140,2140,0
|
|
20240711,104300,60568475,2140,2140,2140,2140,1
|
|
20240711,104200,60566335,2140,2140,2140,2140,0
|
|
20240711,104100,60566335,2140,2140,2140,2140,0
|
|
20240711,104000,60566335,2140,2140,2140,2140,0
|
|
20240711,103900,60566335,2140,2140,2140,2140,0
|
|
20240711,103800,60566335,2140,2140,2140,2140,0
|
|
20240711,103700,60566335,2140,2140,2140,2140,0
|
|
20240711,103600,60566335,2140,2140,2140,2140,437
|
|
20240711,103500,59631155,2140,2140,2140,2140,0
|
|
20240711,103400,59631155,2140,2140,2140,2140,0
|
|
20240711,103300,59631155,2140,2140,2140,2140,0
|
|
20240711,103200,59631155,2140,2140,2140,2140,0
|
|
20240711,103100,59631155,2140,2140,2140,2140,0
|
|
20240711,103000,59631155,2140,2140,2140,2140,161
|
|
20240711,102900,59286615,2145,2145,2145,2145,0
|
|
20240711,102800,59286615,2145,2145,2145,2145,773
|
|
20240711,102700,57628530,2145,2150,2150,2145,6
|
|
20240711,102600,57615655,2145,2145,2145,2145,100
|
|
20240711,102500,57401155,2150,2150,2150,2150,1232
|
|
20240711,102400,54752355,2150,2150,2150,2150,0
|
|
20240711,102300,54752355,2150,2150,2150,2150,0
|
|
20240711,102200,54752355,2150,2150,2150,2150,0
|
|
20240711,102100,54752355,2150,2150,2150,2150,0
|
|
20240711,102000,54752355,2150,2150,2150,2150,3854
|
|
20240711,101900,46466255,2150,2150,2150,2150,0
|
|
20240711,101800,46466255,2150,2150,2150,2150,0
|
|
20240711,101700,46466255,2150,2145,2150,2145,1236
|
|
20240711,101600,43815005,2140,2140,2140,2140,197
|
|
20240711,101500,43393425,2140,2140,2140,2140,0
|
|
20240711,101400,43393425,2140,2140,2140,2140,11
|
|
20240711,101300,43369885,2140,2140,2140,2140,0
|
|
20240711,101200,43369885,2140,2140,2140,2140,0
|
|
20240711,101100,43369885,2140,2140,2140,2140,114
|
|
20240711,101000,43125925,2140,2140,2140,2140,15
|
|
20240711,100900,43093825,2145,2145,2145,2145,7
|
|
20240711,100800,43078810,2145,2145,2145,2145,15
|
|
20240711,100700,43046635,2145,2145,2145,2145,400
|
|
20240711,100600,42188635,2140,2140,2140,2140,500
|
|
20240711,100500,41118635,2145,2145,2145,2145,0
|
|
20240711,100400,41118635,2145,2145,2145,2145,0
|
|
20240711,100300,41118635,2145,2145,2145,2145,0
|
|
20240711,100200,41118635,2145,2145,2145,2145,2
|
|
20240711,100100,41114345,2145,2145,2145,2145,979
|
|
20240711,100000,39014390,2150,2150,2150,2150,0
|
|
20240711,095900,39014390,2150,2150,2150,2150,0
|
|
20240711,095800,39014390,2150,2150,2150,2150,14
|
|
20240711,095700,38984290,2150,2150,2150,2145,67
|
|
20240711,095600,38840490,2150,2150,2150,2150,0
|
|
20240711,095500,38840490,2150,2150,2150,2150,0
|
|
20240711,095400,38840490,2150,2150,2150,2150,0
|
|
20240711,095300,38840490,2150,2150,2150,2150,0
|
|
20240711,095200,38840490,2150,2150,2150,2150,21
|
|
20240711,095100,38795340,2155,2155,2155,2155,1
|
|
20240711,095000,38793185,2150,2150,2150,2150,0
|
|
20240711,094900,38793185,2150,2150,2150,2150,2086
|
|
20240711,094800,34308285,2155,2150,2155,2150,30
|
|
20240711,094700,34243755,2150,2150,2150,2150,1440
|
|
20240711,094600,31147755,2150,2150,2150,2150,0
|
|
20240711,094500,31147755,2150,2150,2150,2150,132
|
|
20240711,094400,30863955,2150,2150,2150,2150,4
|
|
20240711,094300,30855355,2150,2150,2150,2150,1209
|
|
20240711,094200,28256005,2150,2140,2150,2140,1110
|
|
20240711,094100,25879320,2140,2140,2140,2140,0
|
|
20240711,094000,25879320,2140,2140,2140,2140,0
|
|
20240711,093900,25879320,2140,2140,2140,2140,500
|
|
20240711,093800,24809320,2140,2145,2145,2140,87
|
|
20240711,093700,24623115,2150,2150,2150,2150,116
|
|
20240711,093600,24373715,2150,2145,2150,2145,796
|
|
20240711,093500,22666290,2145,2145,2145,2145,0
|
|
20240711,093400,22666290,2145,2145,2145,2145,0
|
|
20240711,093300,22666290,2145,2145,2145,2145,0
|
|
20240711,093200,22666290,2145,2145,2145,2145,0
|
|
20240711,093100,22666290,2145,2145,2145,2145,0
|
|
20240711,093000,22666290,2145,2145,2145,2145,0
|
|
20240711,092900,22666290,2145,2145,2145,2145,20
|
|
20240711,092800,22623390,2145,2145,2145,2145,30
|
|
20240711,092700,22559040,2150,2150,2150,2150,0
|
|
20240711,092600,22559040,2150,2150,2150,2150,0
|
|
20240711,092500,22559040,2150,2150,2150,2150,747
|
|
20240711,092400,20952990,2130,2130,2130,2130,313
|
|
20240711,092300,20286300,2130,2130,2130,2130,0
|
|
20240711,092200,20286300,2130,2130,2130,2130,0
|
|
20240711,092100,20286300,2130,2140,2140,2130,1135
|
|
20240711,092000,17868360,2150,2150,2150,2150,51
|
|
20240711,091900,17758710,2150,2150,2150,2150,650
|
|
20240711,091800,16361210,2150,2150,2150,2150,105
|
|
20240711,091700,16135460,2150,2150,2150,2150,27
|
|
20240711,091600,16077410,2150,2150,2150,2150,12
|
|
20240711,091500,16051610,2150,2150,2150,2150,0
|
|
20240711,091400,16051610,2150,2150,2150,2150,20
|
|
20240711,091300,16008610,2150,2145,2150,2145,850
|
|
20240711,091200,14181120,2150,2150,2150,2150,0
|
|
20240711,091100,14181120,2150,2140,2150,2140,1861
|
|
20240711,091000,10184100,2140,2150,2150,2140,997
|
|
20240711,090900,8043520,2150,2150,2150,2150,468
|
|
20240711,090800,7037320,2150,2145,2150,2145,20
|
|
20240711,090700,6994350,2145,2145,2145,2145,326
|
|
20240711,090600,6295080,2145,2145,2145,2145,10
|
|
20240711,090500,6273630,2145,2145,2145,2145,50
|
|
20240711,090400,6166380,2145,2145,2145,2145,2
|
|
20240711,090300,6162090,2135,2150,2150,2135,1156
|
|
20240711,090200,3694010,2150,2145,2150,2140,687
|
|
20240711,090100,2221385,2145,2140,2145,2140,86
|
|
20240711,090000,2037280,2140,2140,2140,2140,952
|