691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202800,81393660,2270,2270,2270,2270,2100
|
|
20240701,202700,81393660,2270,2270,2270,2270,0
|
|
20240701,202600,81393660,2270,2270,2270,2270,0
|
|
20240701,202500,81393660,2270,2270,2270,2270,0
|
|
20240701,202400,81393660,2270,2270,2270,2270,0
|
|
20240701,202300,81393660,2270,2270,2270,2270,0
|
|
20240701,202200,81393660,2270,2270,2270,2270,0
|
|
20240701,202100,81393660,2270,2270,2270,2270,0
|
|
20240701,202000,81393660,2270,2270,2270,2270,0
|
|
20240701,201900,81393660,2270,2270,2270,2270,0
|
|
20240701,201800,81393660,2270,2270,2270,2270,0
|
|
20240701,201700,81393660,2270,2270,2270,2270,0
|
|
20240701,201600,81393660,2270,2270,2270,2270,0
|
|
20240701,201500,81393660,2270,2270,2270,2270,0
|
|
20240701,201400,81393660,2270,2270,2270,2270,0
|
|
20240701,201300,81393660,2270,2270,2270,2270,0
|
|
20240701,201200,81393660,2270,2270,2270,2270,0
|
|
20240701,201100,81393660,2270,2270,2270,2270,0
|
|
20240701,201000,81393660,2270,2270,2270,2270,0
|
|
20240701,200900,81393660,2270,2270,2270,2270,0
|
|
20240701,200800,81393660,2270,2270,2270,2270,0
|
|
20240701,200700,81393660,2270,2270,2270,2270,0
|
|
20240701,200600,81393660,2270,2270,2270,2270,0
|
|
20240701,200500,81393660,2270,2270,2270,2270,0
|
|
20240701,200400,81393660,2270,2270,2270,2270,0
|
|
20240701,200300,81393660,2270,2270,2270,2270,0
|
|
20240701,200200,81393660,2270,2270,2270,2270,0
|
|
20240701,200100,81393660,2270,2270,2270,2270,0
|
|
20240701,200000,81393660,2270,2270,2270,2270,0
|
|
20240701,195900,81393660,2270,2270,2270,2270,0
|
|
20240701,195800,81393660,2270,2270,2270,2270,2100
|
|
20240701,195700,81393660,2270,2270,2270,2270,0
|
|
20240701,195600,81393660,2270,2270,2270,2270,0
|
|
20240701,195500,81393660,2270,2270,2270,2270,0
|
|
20240701,195400,81393660,2270,2270,2270,2270,0
|
|
20240701,195300,81393660,2270,2270,2270,2270,0
|
|
20240701,195200,81393660,2270,2270,2270,2270,0
|
|
20240701,195100,81393660,2270,2270,2270,2270,0
|
|
20240701,195000,81393660,2270,2270,2270,2270,0
|
|
20240701,194900,81393660,2270,2270,2270,2270,0
|
|
20240701,194800,81393660,2270,2270,2270,2270,0
|
|
20240701,194700,81393660,2270,2270,2270,2270,0
|
|
20240701,194600,81393660,2270,2270,2270,2270,0
|
|
20240701,194500,81393660,2270,2270,2270,2270,0
|
|
20240701,194400,81393660,2270,2270,2270,2270,0
|
|
20240701,194300,81393660,2270,2270,2270,2270,0
|
|
20240701,194200,81393660,2270,2270,2270,2270,0
|
|
20240701,194100,81393660,2270,2270,2270,2270,0
|
|
20240701,194000,81393660,2270,2270,2270,2270,0
|
|
20240701,193900,81393660,2270,2270,2270,2270,0
|
|
20240701,193800,81393660,2270,2270,2270,2270,0
|
|
20240701,193700,81393660,2270,2270,2270,2270,0
|
|
20240701,193600,81393660,2270,2270,2270,2270,0
|
|
20240701,193500,81393660,2270,2270,2270,2270,0
|
|
20240701,193400,81393660,2270,2270,2270,2270,0
|
|
20240701,193300,81393660,2270,2270,2270,2270,0
|
|
20240701,193200,81393660,2270,2270,2270,2270,0
|
|
20240701,193100,81393660,2270,2270,2270,2270,0
|
|
20240701,193000,81393660,2270,2270,2270,2270,0
|
|
20240701,192900,81393660,2270,2270,2270,2270,0
|
|
20240701,192800,81393660,2270,2270,2270,2270,2100
|
|
20240701,192700,81393660,2270,2270,2270,2270,0
|
|
20240701,192600,81393660,2270,2270,2270,2270,0
|
|
20240701,192500,81393660,2270,2270,2270,2270,0
|
|
20240701,192400,81393660,2270,2270,2270,2270,0
|
|
20240701,192300,81393660,2270,2270,2270,2270,0
|
|
20240701,192200,81393660,2270,2270,2270,2270,0
|
|
20240701,192100,81393660,2270,2270,2270,2270,0
|
|
20240701,192000,81393660,2270,2270,2270,2270,0
|
|
20240701,191900,81393660,2270,2270,2270,2270,0
|
|
20240701,191800,81393660,2270,2270,2270,2270,0
|
|
20240701,191700,81393660,2270,2270,2270,2270,0
|
|
20240701,191600,81393660,2270,2270,2270,2270,0
|
|
20240701,191500,81393660,2270,2270,2270,2270,0
|
|
20240701,191400,81393660,2270,2270,2270,2270,0
|
|
20240701,191300,81393660,2270,2270,2270,2270,0
|
|
20240701,191200,81393660,2270,2270,2270,2270,0
|
|
20240701,191100,81393660,2270,2270,2270,2270,0
|
|
20240701,191000,81393660,2270,2270,2270,2270,0
|
|
20240701,190900,81393660,2270,2270,2270,2270,0
|
|
20240701,190800,81393660,2270,2270,2270,2270,0
|
|
20240701,190700,81393660,2270,2270,2270,2270,0
|
|
20240701,190600,81393660,2270,2270,2270,2270,0
|
|
20240701,190500,81393660,2270,2270,2270,2270,0
|
|
20240701,190400,81393660,2270,2270,2270,2270,0
|
|
20240701,190300,81393660,2270,2270,2270,2270,0
|
|
20240701,190200,81393660,2270,2270,2270,2270,0
|
|
20240701,190100,81393660,2270,2270,2270,2270,0
|
|
20240701,190000,81393660,2270,2270,2270,2270,0
|
|
20240701,185900,81393660,2270,2270,2270,2270,0
|
|
20240701,185800,81393660,2270,2270,2270,2270,2100
|
|
20240701,185700,81393660,2270,2270,2270,2270,0
|
|
20240701,185600,81393660,2270,2270,2270,2270,0
|
|
20240701,185500,81393660,2270,2270,2270,2270,0
|
|
20240701,185400,81393660,2270,2270,2270,2270,0
|
|
20240701,185300,81393660,2270,2270,2270,2270,0
|
|
20240701,185200,81393660,2270,2270,2270,2270,0
|
|
20240701,185100,81393660,2270,2270,2270,2270,0
|
|
20240701,185000,81393660,2270,2270,2270,2270,0
|
|
20240701,184900,81393660,2270,2270,2270,2270,0
|
|
20240701,184800,81393660,2270,2270,2270,2270,0
|
|
20240701,184700,81393660,2270,2270,2270,2270,0
|
|
20240701,184600,81393660,2270,2270,2270,2270,0
|
|
20240701,184500,81393660,2270,2270,2270,2270,0
|
|
20240701,184400,81393660,2270,2270,2270,2270,0
|
|
20240701,184300,81393660,2270,2270,2270,2270,0
|
|
20240701,184200,81393660,2270,2270,2270,2270,0
|
|
20240701,184100,81393660,2270,2270,2270,2270,0
|
|
20240701,184000,81393660,2270,2270,2270,2270,0
|
|
20240701,183900,81393660,2270,2270,2270,2270,0
|
|
20240701,183800,81393660,2270,2270,2270,2270,0
|
|
20240701,183700,81393660,2270,2270,2270,2270,0
|
|
20240701,183600,81393660,2270,2270,2270,2270,0
|
|
20240701,183500,81393660,2270,2270,2270,2270,0
|
|
20240701,183400,81393660,2270,2270,2270,2270,0
|
|
20240701,183300,81393660,2270,2270,2270,2270,0
|
|
20240701,183200,81393660,2270,2270,2270,2270,0
|
|
20240701,183100,81393660,2270,2270,2270,2270,0
|
|
20240701,183000,81393660,2270,2270,2270,2270,0
|
|
20240701,182900,81393660,2270,2270,2270,2270,0
|
|
20240701,182800,81393660,2270,2270,2270,2270,2100
|
|
20240701,182700,81393660,2270,2270,2270,2270,0
|
|
20240701,182600,81393660,2270,2270,2270,2270,0
|
|
20240701,182500,81393660,2270,2270,2270,2270,0
|
|
20240701,182400,81393660,2270,2270,2270,2270,0
|
|
20240701,182300,81393660,2270,2270,2270,2270,0
|
|
20240701,182200,81393660,2270,2270,2270,2270,0
|
|
20240701,182100,81393660,2270,2270,2270,2270,0
|
|
20240701,182000,81393660,2270,2270,2270,2270,0
|
|
20240701,181900,81393660,2270,2270,2270,2270,0
|
|
20240701,181800,81393660,2270,2270,2270,2270,0
|
|
20240701,181700,81393660,2270,2270,2270,2270,0
|
|
20240701,181600,81393660,2270,2270,2270,2270,0
|
|
20240701,181500,81393660,2270,2270,2270,2270,0
|
|
20240701,181400,81393660,2270,2270,2270,2270,0
|
|
20240701,181300,81393660,2270,2270,2270,2270,0
|
|
20240701,181200,81393660,2270,2270,2270,2270,0
|
|
20240701,181100,81393660,2270,2270,2270,2270,0
|
|
20240701,181000,81393660,2270,2270,2270,2270,0
|
|
20240701,180900,81393660,2270,2270,2270,2270,0
|
|
20240701,180800,81393660,2270,2270,2270,2270,0
|
|
20240701,180700,81393660,2270,2270,2270,2270,0
|
|
20240701,180600,81393660,2270,2270,2270,2270,0
|
|
20240701,180500,81393660,2270,2270,2270,2270,0
|
|
20240701,180400,81393660,2270,2270,2270,2270,0
|
|
20240701,180300,81393660,2270,2270,2270,2270,0
|
|
20240701,180200,81393660,2270,2270,2270,2270,0
|
|
20240701,180100,81393660,2270,2270,2270,2270,0
|
|
20240701,180000,81393660,2270,2270,2270,2270,0
|
|
20240701,175900,81393660,2270,2270,2270,2270,0
|
|
20240701,175800,81393660,2270,2270,2270,2270,2100
|
|
20240701,175700,81393660,2270,2270,2270,2270,0
|
|
20240701,175600,81393660,2270,2270,2270,2270,0
|
|
20240701,175500,81393660,2270,2270,2270,2270,0
|
|
20240701,175400,81393660,2270,2270,2270,2270,0
|
|
20240701,175300,81393660,2270,2270,2270,2270,0
|
|
20240701,175200,81393660,2270,2270,2270,2270,0
|
|
20240701,175100,81393660,2270,2270,2270,2270,0
|
|
20240701,175000,81393660,2270,2270,2270,2270,0
|
|
20240701,174900,81393660,2270,2270,2270,2270,0
|
|
20240701,174800,81393660,2270,2270,2270,2270,0
|
|
20240701,174700,81393660,2270,2270,2270,2270,0
|
|
20240701,174600,81393660,2270,2270,2270,2270,0
|
|
20240701,174500,81393660,2270,2270,2270,2270,0
|
|
20240701,174400,81393660,2270,2270,2270,2270,0
|
|
20240701,174300,81393660,2270,2270,2270,2270,0
|
|
20240701,174200,81393660,2270,2270,2270,2270,0
|
|
20240701,174100,81393660,2270,2270,2270,2270,0
|
|
20240701,174000,81393660,2270,2270,2270,2270,0
|
|
20240701,173900,81393660,2270,2270,2270,2270,0
|
|
20240701,173800,81393660,2270,2270,2270,2270,0
|
|
20240701,173700,81393660,2270,2270,2270,2270,0
|
|
20240701,173600,81393660,2270,2270,2270,2270,0
|
|
20240701,173500,81393660,2270,2270,2270,2270,0
|
|
20240701,173400,81393660,2270,2270,2270,2270,0
|
|
20240701,173300,81393660,2270,2270,2270,2270,0
|
|
20240701,173200,81393660,2270,2270,2270,2270,0
|
|
20240701,173100,81393660,2270,2270,2270,2270,0
|
|
20240701,173000,81393660,2270,2270,2270,2270,0
|
|
20240701,172900,81393660,2270,2270,2270,2270,0
|
|
20240701,172800,81393660,2270,2270,2270,2270,2100
|
|
20240701,172700,81393660,2270,2270,2270,2270,0
|
|
20240701,172600,81393660,2270,2270,2270,2270,0
|
|
20240701,172500,81393660,2270,2270,2270,2270,0
|
|
20240701,172400,81393660,2270,2270,2270,2270,0
|
|
20240701,172300,81393660,2270,2270,2270,2270,0
|
|
20240701,172200,81393660,2270,2270,2270,2270,0
|
|
20240701,172100,81393660,2270,2270,2270,2270,0
|
|
20240701,172000,81393660,2270,2270,2270,2270,0
|
|
20240701,171900,81393660,2270,2270,2270,2270,0
|
|
20240701,171800,81393660,2270,2270,2270,2270,0
|
|
20240701,171700,81393660,2270,2270,2270,2270,0
|
|
20240701,171600,81393660,2270,2270,2270,2270,0
|
|
20240701,171500,81393660,2270,2270,2270,2270,0
|
|
20240701,171400,81393660,2270,2270,2270,2270,0
|
|
20240701,171300,81393660,2270,2270,2270,2270,0
|
|
20240701,171200,81393660,2270,2270,2270,2270,0
|
|
20240701,171100,81393660,2270,2270,2270,2270,0
|
|
20240701,171000,81393660,2270,2270,2270,2270,0
|
|
20240701,170900,81393660,2270,2270,2270,2270,0
|
|
20240701,170800,81393660,2270,2270,2270,2270,0
|
|
20240701,170700,81393660,2270,2270,2270,2270,0
|
|
20240701,170600,81393660,2270,2270,2270,2270,0
|
|
20240701,170500,81393660,2270,2270,2270,2270,0
|
|
20240701,170400,81393660,2270,2270,2270,2270,0
|
|
20240701,170300,81393660,2270,2270,2270,2270,0
|
|
20240701,170200,81393660,2270,2270,2270,2270,0
|
|
20240701,170100,81393660,2270,2270,2270,2270,0
|
|
20240701,170000,81393660,2270,2270,2270,2270,0
|
|
20240701,165900,81393660,2270,2270,2270,2270,0
|
|
20240701,165800,81393660,2270,2270,2270,2270,2100
|
|
20240701,165700,81393660,2270,2270,2270,2270,0
|
|
20240701,165600,81393660,2270,2270,2270,2270,0
|
|
20240701,165500,81393660,2270,2270,2270,2270,0
|
|
20240701,165400,81393660,2270,2270,2270,2270,0
|
|
20240701,165300,81393660,2270,2270,2270,2270,0
|
|
20240701,165200,81393660,2270,2270,2270,2270,0
|
|
20240701,165100,81393660,2270,2270,2270,2270,0
|
|
20240701,165000,81393660,2270,2270,2270,2270,0
|
|
20240701,164900,81393660,2270,2270,2270,2270,0
|
|
20240701,164800,81393660,2270,2270,2270,2270,0
|
|
20240701,164700,81393660,2270,2270,2270,2270,0
|
|
20240701,164600,81393660,2270,2270,2270,2270,0
|
|
20240701,164500,81393660,2270,2270,2270,2270,0
|
|
20240701,164400,81393660,2270,2270,2270,2270,0
|
|
20240701,164300,81393660,2270,2270,2270,2270,0
|
|
20240701,164200,81393660,2270,2270,2270,2270,0
|
|
20240701,164100,81393660,2270,2270,2270,2270,0
|
|
20240701,164000,81393660,2270,2270,2270,2270,0
|
|
20240701,163900,81393660,2270,2270,2270,2270,0
|
|
20240701,163800,81393660,2270,2270,2270,2270,0
|
|
20240701,163700,81393660,2270,2270,2270,2270,0
|
|
20240701,163600,81393660,2270,2270,2270,2270,0
|
|
20240701,163500,81393660,2270,2270,2270,2270,0
|
|
20240701,163400,81393660,2270,2270,2270,2270,0
|
|
20240701,163300,81393660,2270,2270,2270,2270,0
|
|
20240701,163200,81393660,2270,2270,2270,2270,0
|
|
20240701,163100,81393660,2270,2270,2270,2270,0
|
|
20240701,163000,81393660,2270,2270,2270,2270,0
|
|
20240701,162900,81393660,2270,2270,2270,2270,0
|
|
20240701,162800,81393660,2270,2270,2270,2270,2100
|
|
20240701,162700,81393660,2270,2270,2270,2270,0
|
|
20240701,162600,81393660,2270,2270,2270,2270,0
|
|
20240701,162500,81393660,2270,2270,2270,2270,0
|
|
20240701,162400,81393660,2270,2270,2270,2270,0
|
|
20240701,162300,81393660,2270,2270,2270,2270,0
|
|
20240701,162200,81393660,2270,2270,2270,2270,0
|
|
20240701,162100,81393660,2270,2270,2270,2270,0
|
|
20240701,162000,81393660,2270,2270,2270,2270,0
|
|
20240701,161900,81393660,2270,2270,2270,2270,0
|
|
20240701,161800,81393660,2270,2270,2270,2270,0
|
|
20240701,161700,81393660,2270,2270,2270,2270,0
|
|
20240701,161600,81393660,2270,2270,2270,2270,0
|
|
20240701,161500,81393660,2270,2270,2270,2270,0
|
|
20240701,161400,81393660,2270,2270,2270,2270,0
|
|
20240701,161300,81393660,2270,2270,2270,2270,0
|
|
20240701,161200,81393660,2270,2270,2270,2270,0
|
|
20240701,161100,81393660,2270,2270,2270,2270,0
|
|
20240701,161000,81393660,2270,2270,2270,2270,0
|
|
20240701,160900,81393660,2270,2270,2270,2270,0
|
|
20240701,160800,81393660,2270,2270,2270,2270,0
|
|
20240701,160700,81393660,2270,2270,2270,2270,0
|
|
20240701,160600,81393660,2270,2270,2270,2270,0
|
|
20240701,160500,81393660,2270,2270,2270,2270,0
|
|
20240701,160400,81393660,2270,2270,2270,2270,0
|
|
20240701,160300,81393660,2270,2270,2270,2270,0
|
|
20240701,160200,81393660,2270,2270,2270,2270,0
|
|
20240701,160100,81393660,2270,2270,2270,2270,0
|
|
20240701,160000,81393660,2270,2270,2270,2270,0
|
|
20240701,155900,81393660,2270,2270,2270,2270,0
|
|
20240701,155800,81393660,2270,2270,2270,2270,2100
|
|
20240701,155700,81393660,2270,2270,2270,2270,0
|
|
20240701,155600,81393660,2270,2270,2270,2270,0
|
|
20240701,155500,81393660,2270,2270,2270,2270,0
|
|
20240701,155400,81393660,2270,2270,2270,2270,0
|
|
20240701,155300,81393660,2270,2270,2270,2270,0
|
|
20240701,155200,81393660,2270,2270,2270,2270,0
|
|
20240701,155100,81393660,2270,2270,2270,2270,0
|
|
20240701,155000,81393660,2270,2270,2270,2270,0
|
|
20240701,154900,81393660,2270,2270,2270,2270,0
|
|
20240701,154800,81393660,2270,2270,2270,2270,0
|
|
20240701,154700,81393660,2270,2270,2270,2270,0
|
|
20240701,154600,81393660,2270,2270,2270,2270,0
|
|
20240701,154500,81393660,2270,2270,2270,2270,0
|
|
20240701,154400,81393660,2270,2270,2270,2270,0
|
|
20240701,154300,81393660,2270,2270,2270,2270,0
|
|
20240701,154200,81393660,2270,2270,2270,2270,0
|
|
20240701,154100,81393660,2270,2270,2270,2270,0
|
|
20240701,154000,81393660,2270,2270,2270,2270,0
|
|
20240701,153900,81393660,2270,2270,2270,2270,0
|
|
20240701,153800,81393660,2270,2270,2270,2270,0
|
|
20240701,153700,81393660,2270,2270,2270,2270,0
|
|
20240701,153600,81393660,2270,2270,2270,2270,0
|
|
20240701,153500,81393660,2270,2270,2270,2270,0
|
|
20240701,153400,81393660,2270,2270,2270,2270,0
|
|
20240701,153300,81393660,2270,2270,2270,2270,0
|
|
20240701,153200,81393660,2270,2270,2270,2270,0
|
|
20240701,153100,81393660,2270,2270,2270,2270,0
|
|
20240701,153000,81393660,2270,2270,2270,2270,2100
|
|
20240701,152900,76626660,2255,2255,2255,2255,0
|
|
20240701,152800,76626660,2255,2255,2255,2255,0
|
|
20240701,152700,76626660,2255,2255,2255,2255,0
|
|
20240701,152600,76626660,2255,2255,2255,2255,0
|
|
20240701,152500,76626660,2255,2255,2255,2255,0
|
|
20240701,152400,76626660,2255,2255,2255,2255,0
|
|
20240701,152300,76626660,2255,2255,2255,2255,0
|
|
20240701,152200,76626660,2255,2255,2255,2255,0
|
|
20240701,152100,76626660,2255,2255,2255,2255,0
|
|
20240701,152000,76626660,2255,2255,2255,2255,0
|
|
20240701,151900,76626660,2255,2255,2255,2255,0
|
|
20240701,151800,76626660,2255,2255,2255,2255,40
|
|
20240701,151700,76536460,2250,2250,2250,2250,0
|
|
20240701,151600,76536460,2250,2250,2250,2250,100
|
|
20240701,151500,76311460,2245,2245,2245,2245,0
|
|
20240701,151400,76311460,2245,2245,2245,2245,0
|
|
20240701,151300,76311460,2245,2250,2250,2245,608
|
|
20240701,151200,74944245,2255,2255,2255,2255,0
|
|
20240701,151100,74944245,2255,2255,2255,2255,304
|
|
20240701,151000,74258725,2260,2260,2260,2260,5
|
|
20240701,150900,74247425,2255,2260,2260,2255,380
|
|
20240701,150800,73390175,2260,2260,2260,2260,0
|
|
20240701,150700,73390175,2260,2255,2260,2255,110
|
|
20240701,150600,73141725,2255,2255,2255,2255,0
|
|
20240701,150500,73141725,2255,2255,2255,2255,0
|
|
20240701,150400,73141725,2255,2260,2260,2255,15
|
|
20240701,150300,73107875,2255,2255,2255,2255,100
|
|
20240701,150200,72882375,2260,2260,2260,2260,0
|
|
20240701,150100,72882375,2260,2260,2260,2260,34
|
|
20240701,150000,72805535,2260,2255,2260,2255,112
|
|
20240701,145900,72552855,2255,2255,2255,2255,486
|
|
20240701,145800,71456925,2255,2260,2260,2255,114
|
|
20240701,145700,71199735,2250,2265,2265,2250,1218
|
|
20240701,145600,68458335,2265,2265,2265,2265,24
|
|
20240701,145500,68403975,2265,2265,2265,2265,62
|
|
20240701,145400,68263545,2265,2265,2265,2265,0
|
|
20240701,145300,68263545,2265,2265,2265,2265,25
|
|
20240701,145200,68206920,2265,2265,2265,2265,25
|
|
20240701,145100,68150295,2265,2265,2265,2265,25
|
|
20240701,145000,68093670,2265,2260,2265,2260,29
|
|
20240701,144900,68028005,2260,2260,2260,2260,25
|
|
20240701,144800,67971505,2260,2255,2260,2255,29
|
|
20240701,144700,67905985,2255,2250,2255,2250,35
|
|
20240701,144600,67827110,2255,2255,2255,2255,61
|
|
20240701,144500,67689555,2260,2260,2260,2260,25
|
|
20240701,144400,67633055,2265,2265,2265,2265,25
|
|
20240701,144300,67576430,2265,2265,2265,2265,25
|
|
20240701,144200,67519805,2265,2265,2265,2265,112
|
|
20240701,144100,67266125,2265,2265,2265,2265,26
|
|
20240701,144000,67207235,2265,2265,2265,2265,75
|
|
20240701,143900,67037360,2265,2265,2265,2265,26
|
|
20240701,143800,66978470,2265,2265,2265,2265,26
|
|
20240701,143700,66919580,2265,2265,2265,2265,26
|
|
20240701,143600,66860690,2265,2265,2265,2265,26
|
|
20240701,143500,66801800,2265,2265,2265,2265,26
|
|
20240701,143400,66742910,2265,2265,2265,2265,26
|
|
20240701,143300,66684020,2265,2265,2265,2265,26
|
|
20240701,143200,66625130,2265,2245,2265,2245,604
|
|
20240701,143100,65268660,2245,2255,2255,2245,705
|
|
20240701,143000,63682480,2250,2250,2250,2250,0
|
|
20240701,142900,63682480,2250,2250,2250,2250,0
|
|
20240701,142800,63682480,2250,2250,2250,2250,0
|
|
20240701,142700,63682480,2250,2250,2250,2250,0
|
|
20240701,142600,63682480,2250,2250,2250,2250,0
|
|
20240701,142500,63682480,2250,2250,2250,2250,0
|
|
20240701,142400,63682480,2250,2250,2250,2250,0
|
|
20240701,142300,63682480,2250,2250,2250,2250,0
|
|
20240701,142200,63682480,2250,2250,2250,2250,700
|
|
20240701,142100,62107480,2250,2250,2250,2250,963
|
|
20240701,142000,59940730,2250,2250,2250,2250,0
|
|
20240701,141900,59940730,2250,2250,2250,2250,0
|
|
20240701,141800,59940730,2250,2250,2250,2250,0
|
|
20240701,141700,59940730,2250,2250,2250,2250,0
|
|
20240701,141600,59940730,2250,2250,2250,2250,132
|
|
20240701,141500,59643730,2250,2250,2250,2250,21
|
|
20240701,141400,59596480,2250,2250,2250,2250,0
|
|
20240701,141300,59596480,2250,2250,2250,2250,0
|
|
20240701,141200,59596480,2250,2250,2250,2250,324
|
|
20240701,141100,58867480,2250,2250,2250,2250,0
|
|
20240701,141000,58867480,2250,2250,2250,2250,0
|
|
20240701,140900,58867480,2250,2250,2250,2250,0
|
|
20240701,140800,58867480,2250,2250,2250,2250,0
|
|
20240701,140700,58867480,2250,2250,2250,2250,1001
|
|
20240701,140600,56615230,2250,2250,2250,2250,0
|
|
20240701,140500,56615230,2250,2250,2250,2250,0
|
|
20240701,140400,56615230,2250,2250,2250,2250,1038
|
|
20240701,140300,54279730,2250,2250,2250,2250,0
|
|
20240701,140200,54279730,2250,2250,2250,2250,0
|
|
20240701,140100,54279730,2250,2250,2250,2250,0
|
|
20240701,140000,54279730,2250,2250,2250,2250,0
|
|
20240701,135900,54279730,2250,2250,2250,2250,110
|
|
20240701,135800,54032230,2255,2255,2255,2255,0
|
|
20240701,135700,54032230,2255,2255,2255,2255,0
|
|
20240701,135600,54032230,2255,2255,2255,2255,0
|
|
20240701,135500,54032230,2255,2255,2255,2255,0
|
|
20240701,135400,54032230,2255,2250,2255,2250,7
|
|
20240701,135300,54016475,2250,2250,2250,2250,0
|
|
20240701,135200,54016475,2250,2250,2250,2250,0
|
|
20240701,135100,54016475,2250,2250,2250,2250,0
|
|
20240701,135000,54016475,2250,2250,2250,2250,20
|
|
20240701,134900,53971475,2255,2255,2255,2255,1
|
|
20240701,134800,53969220,2250,2250,2250,2250,30
|
|
20240701,134700,53901720,2255,2255,2255,2255,0
|
|
20240701,134600,53901720,2255,2255,2255,2255,0
|
|
20240701,134500,53901720,2255,2260,2260,2255,2
|
|
20240701,134400,53897205,2250,2250,2250,2250,0
|
|
20240701,134300,53897205,2250,2255,2255,2250,1200
|
|
20240701,134200,51194050,2260,2260,2260,2260,1
|
|
20240701,134100,51191790,2255,2255,2255,2255,0
|
|
20240701,134000,51191790,2255,2255,2255,2255,0
|
|
20240701,133900,51191790,2255,2255,2255,2255,0
|
|
20240701,133800,51191790,2255,2255,2255,2255,0
|
|
20240701,133700,51191790,2255,2255,2255,2255,0
|
|
20240701,133600,51191790,2255,2255,2255,2255,500
|
|
20240701,133500,50064290,2260,2260,2260,2260,0
|
|
20240701,133400,50064290,2260,2260,2260,2260,5
|
|
20240701,133300,50052990,2260,2260,2260,2260,0
|
|
20240701,133200,50052990,2260,2260,2260,2260,0
|
|
20240701,133100,50052990,2260,2260,2260,2260,0
|
|
20240701,133000,50052990,2260,2260,2260,2260,0
|
|
20240701,132900,50052990,2260,2260,2260,2260,0
|
|
20240701,132800,50052990,2260,2260,2260,2260,0
|
|
20240701,132700,50052990,2260,2260,2260,2260,0
|
|
20240701,132600,50052990,2260,2260,2260,2260,0
|
|
20240701,132500,50052990,2260,2260,2260,2260,0
|
|
20240701,132400,50052990,2260,2260,2260,2260,0
|
|
20240701,132300,50052990,2260,2260,2260,2260,0
|
|
20240701,132200,50052990,2260,2260,2260,2260,0
|
|
20240701,132100,50052990,2260,2260,2260,2260,8
|
|
20240701,132000,50034910,2260,2260,2260,2260,21
|
|
20240701,131900,49987450,2260,2260,2260,2260,0
|
|
20240701,131800,49987450,2260,2260,2260,2260,0
|
|
20240701,131700,49987450,2260,2260,2260,2260,0
|
|
20240701,131600,49987450,2260,2260,2260,2260,0
|
|
20240701,131500,49987450,2260,2260,2260,2260,0
|
|
20240701,131400,49987450,2260,2260,2260,2260,0
|
|
20240701,131300,49987450,2260,2260,2260,2260,0
|
|
20240701,131200,49987450,2260,2260,2260,2260,99
|
|
20240701,131100,49763710,2255,2255,2255,2255,0
|
|
20240701,131000,49763710,2255,2255,2255,2255,0
|
|
20240701,130900,49763710,2255,2255,2255,2255,50
|
|
20240701,130800,49650960,2255,2255,2255,2255,0
|
|
20240701,130700,49650960,2255,2255,2255,2255,200
|
|
20240701,130600,49199960,2260,2260,2260,2260,26
|
|
20240701,130500,49141200,2260,2260,2260,2260,0
|
|
20240701,130400,49141200,2260,2260,2260,2260,0
|
|
20240701,130300,49141200,2260,2260,2260,2260,0
|
|
20240701,130200,49141200,2260,2260,2260,2260,0
|
|
20240701,130100,49141200,2260,2260,2260,2260,0
|
|
20240701,130000,49141200,2260,2260,2260,2260,0
|
|
20240701,125900,49141200,2260,2260,2260,2260,0
|
|
20240701,125800,49141200,2260,2260,2260,2260,90
|
|
20240701,125700,48937800,2250,2250,2250,2250,0
|
|
20240701,125600,48937800,2250,2250,2250,2250,0
|
|
20240701,125500,48937800,2250,2250,2250,2250,0
|
|
20240701,125400,48937800,2250,2250,2250,2250,0
|
|
20240701,125300,48937800,2250,2250,2250,2250,0
|
|
20240701,125200,48937800,2250,2250,2250,2250,0
|
|
20240701,125100,48937800,2250,2250,2250,2250,0
|
|
20240701,125000,48937800,2250,2250,2250,2250,0
|
|
20240701,124900,48937800,2250,2250,2250,2250,1
|
|
20240701,124800,48935550,2250,2250,2250,2250,0
|
|
20240701,124700,48935550,2250,2250,2250,2250,30
|
|
20240701,124600,48868050,2255,2255,2255,2255,80
|
|
20240701,124500,48687650,2255,2255,2255,2255,0
|
|
20240701,124400,48687650,2255,2255,2255,2255,0
|
|
20240701,124300,48687650,2255,2255,2255,2255,0
|
|
20240701,124200,48687650,2255,2255,2255,2255,0
|
|
20240701,124100,48687650,2255,2255,2255,2255,0
|
|
20240701,124000,48687650,2255,2250,2255,2250,160
|
|
20240701,123900,48327400,2250,2250,2250,2250,0
|
|
20240701,123800,48327400,2250,2250,2250,2250,0
|
|
20240701,123700,48327400,2250,2250,2250,2250,0
|
|
20240701,123600,48327400,2250,2250,2250,2250,0
|
|
20240701,123500,48327400,2250,2250,2250,2250,0
|
|
20240701,123400,48327400,2250,2250,2250,2250,0
|
|
20240701,123300,48327400,2250,2250,2250,2250,0
|
|
20240701,123200,48327400,2250,2250,2250,2250,0
|
|
20240701,123100,48327400,2250,2250,2250,2250,0
|
|
20240701,123000,48327400,2250,2250,2250,2250,0
|
|
20240701,122900,48327400,2250,2250,2250,2250,0
|
|
20240701,122800,48327400,2250,2250,2250,2250,1
|
|
20240701,122700,48325150,2250,2250,2250,2250,0
|
|
20240701,122600,48325150,2250,2250,2250,2250,58
|
|
20240701,122500,48194650,2255,2260,2260,2255,92
|
|
20240701,122400,47987085,2260,2260,2260,2260,0
|
|
20240701,122300,47987085,2260,2260,2260,2260,907
|
|
20240701,122200,45937265,2260,2260,2260,2260,0
|
|
20240701,122100,45937265,2260,2260,2260,2260,0
|
|
20240701,122000,45937265,2260,2260,2260,2260,1
|
|
20240701,121900,45935005,2265,2265,2265,2265,0
|
|
20240701,121800,45935005,2265,2265,2265,2265,0
|
|
20240701,121700,45935005,2265,2265,2265,2265,0
|
|
20240701,121600,45935005,2265,2265,2265,2265,80
|
|
20240701,121500,45753805,2265,2265,2265,2265,0
|
|
20240701,121400,45753805,2265,2265,2265,2265,0
|
|
20240701,121300,45753805,2265,2265,2265,2265,1
|
|
20240701,121200,45751540,2260,2260,2260,2260,0
|
|
20240701,121100,45751540,2260,2260,2260,2260,0
|
|
20240701,121000,45751540,2260,2260,2260,2260,0
|
|
20240701,120900,45751540,2260,2260,2260,2260,93
|
|
20240701,120800,45541360,2260,2260,2260,2260,20
|
|
20240701,120700,45496160,2260,2260,2260,2260,209
|
|
20240701,120600,45023820,2260,2260,2260,2260,0
|
|
20240701,120500,45023820,2260,2260,2260,2260,0
|
|
20240701,120400,45023820,2260,2260,2260,2260,0
|
|
20240701,120300,45023820,2260,2260,2260,2260,0
|
|
20240701,120200,45023820,2260,2260,2260,2260,0
|
|
20240701,120100,45023820,2260,2265,2265,2260,301
|
|
20240701,120000,44343555,2265,2265,2265,2265,0
|
|
20240701,115900,44343555,2265,2265,2265,2265,0
|
|
20240701,115800,44343555,2265,2265,2265,2265,0
|
|
20240701,115700,44343555,2265,2265,2265,2265,0
|
|
20240701,115600,44343555,2265,2265,2265,2265,0
|
|
20240701,115500,44343555,2265,2265,2265,2265,2
|
|
20240701,115400,44339025,2260,2260,2260,2260,100
|
|
20240701,115300,44113025,2265,2265,2265,2265,1
|
|
20240701,115200,44110760,2250,2250,2250,2250,0
|
|
20240701,115100,44110760,2250,2250,2250,2250,0
|
|
20240701,115000,44110760,2250,2250,2250,2250,0
|
|
20240701,114900,44110760,2250,2250,2250,2250,0
|
|
20240701,114800,44110760,2250,2250,2250,2250,0
|
|
20240701,114700,44110760,2250,2250,2250,2250,0
|
|
20240701,114600,44110760,2250,2250,2250,2250,0
|
|
20240701,114500,44110760,2250,2250,2250,2250,0
|
|
20240701,114400,44110760,2250,2250,2250,2250,28
|
|
20240701,114300,44047760,2250,2250,2250,2250,0
|
|
20240701,114200,44047760,2250,2250,2250,2250,11
|
|
20240701,114100,44023010,2265,2265,2265,2265,0
|
|
20240701,114000,44023010,2265,2265,2265,2265,0
|
|
20240701,113900,44023010,2265,2265,2265,2265,0
|
|
20240701,113800,44023010,2265,2265,2265,2265,0
|
|
20240701,113700,44023010,2265,2265,2265,2265,0
|
|
20240701,113600,44023010,2265,2265,2265,2265,1
|
|
20240701,113500,44020745,2265,2265,2265,2265,0
|
|
20240701,113400,44020745,2265,2265,2265,2265,0
|
|
20240701,113300,44020745,2265,2265,2265,2265,0
|
|
20240701,113200,44020745,2265,2265,2265,2265,0
|
|
20240701,113100,44020745,2265,2265,2265,2265,1
|
|
20240701,113000,44018480,2265,2265,2265,2265,199
|
|
20240701,112900,43567745,2250,2250,2250,2250,0
|
|
20240701,112800,43567745,2250,2250,2250,2250,4
|
|
20240701,112700,43558745,2265,2265,2265,2265,0
|
|
20240701,112600,43558745,2265,2265,2265,2265,0
|
|
20240701,112500,43558745,2265,2265,2265,2265,1
|
|
20240701,112400,43556480,2265,2265,2265,2265,0
|
|
20240701,112300,43556480,2265,2265,2265,2265,0
|
|
20240701,112200,43556480,2265,2265,2265,2265,153
|
|
20240701,112100,43209935,2265,2265,2265,2265,0
|
|
20240701,112000,43209935,2265,2265,2265,2265,0
|
|
20240701,111900,43209935,2265,2265,2265,2265,0
|
|
20240701,111800,43209935,2265,2265,2265,2265,0
|
|
20240701,111700,43209935,2265,2265,2265,2265,0
|
|
20240701,111600,43209935,2265,2265,2265,2265,0
|
|
20240701,111500,43209935,2265,2265,2265,2265,0
|
|
20240701,111400,43209935,2265,2260,2265,2260,1767
|
|
20240701,111300,39207685,2265,2265,2265,2265,0
|
|
20240701,111200,39207685,2265,2265,2265,2265,1
|
|
20240701,111100,39205420,2270,2270,2270,2270,900
|
|
20240701,111000,37162420,2270,2270,2270,2270,50
|
|
20240701,110900,37048920,2270,2270,2270,2270,0
|
|
20240701,110800,37048920,2270,2270,2270,2270,0
|
|
20240701,110700,37048920,2270,2270,2270,2270,0
|
|
20240701,110600,37048920,2270,2270,2270,2270,0
|
|
20240701,110500,37048920,2270,2270,2270,2270,10
|
|
20240701,110400,37026220,2250,2250,2250,2250,0
|
|
20240701,110300,37026220,2250,2250,2250,2250,0
|
|
20240701,110200,37026220,2250,2250,2250,2250,0
|
|
20240701,110100,37026220,2250,2250,2250,2250,0
|
|
20240701,110000,37026220,2250,2270,2270,2250,1001
|
|
20240701,105900,34767155,2260,2260,2260,2260,20
|
|
20240701,105800,34721955,2270,2270,2270,2270,0
|
|
20240701,105700,34721955,2270,2270,2270,2270,0
|
|
20240701,105600,34721955,2270,2270,2270,2270,0
|
|
20240701,105500,34721955,2270,2270,2270,2270,406
|
|
20240701,105400,33800335,2270,2270,2270,2270,0
|
|
20240701,105300,33800335,2270,2270,2270,2270,790
|
|
20240701,105200,32007035,2270,2270,2270,2270,0
|
|
20240701,105100,32007035,2270,2270,2270,2270,0
|
|
20240701,105000,32007035,2270,2270,2270,2270,221
|
|
20240701,104900,31505365,2265,2265,2265,2265,6
|
|
20240701,104800,31491775,2270,2260,2270,2260,11
|
|
20240701,104700,31466835,2270,2270,2270,2270,0
|
|
20240701,104600,31466835,2270,2270,2270,2270,0
|
|
20240701,104500,31466835,2270,2270,2270,2270,9
|
|
20240701,104400,31446405,2270,2270,2270,2270,6
|
|
20240701,104300,31432785,2270,2270,2270,2270,24
|
|
20240701,104200,31378305,2270,2270,2270,2270,0
|
|
20240701,104100,31378305,2270,2270,2270,2270,0
|
|
20240701,104000,31378305,2270,2270,2270,2270,0
|
|
20240701,103900,31378305,2270,2270,2270,2270,1
|
|
20240701,103800,31376035,2260,2260,2260,2260,0
|
|
20240701,103700,31376035,2260,2260,2260,2260,0
|
|
20240701,103600,31376035,2260,2260,2260,2260,0
|
|
20240701,103500,31376035,2260,2270,2270,2260,122
|
|
20240701,103400,31100095,2270,2270,2270,2270,0
|
|
20240701,103300,31100095,2270,2270,2270,2270,2
|
|
20240701,103200,31095555,2270,2270,2270,2270,0
|
|
20240701,103100,31095555,2270,2270,2270,2270,0
|
|
20240701,103000,31095555,2270,2270,2270,2270,0
|
|
20240701,102900,31095555,2270,2270,2270,2270,10
|
|
20240701,102800,31072855,2270,2270,2270,2270,0
|
|
20240701,102700,31072855,2270,2265,2270,2265,38
|
|
20240701,102600,30986735,2270,2270,2270,2270,0
|
|
20240701,102500,30986735,2270,2270,2270,2270,0
|
|
20240701,102400,30986735,2270,2270,2270,2270,0
|
|
20240701,102300,30986735,2270,2270,2270,2270,122
|
|
20240701,102200,30709795,2270,2270,2270,2270,1
|
|
20240701,102100,30707525,2270,2270,2270,2270,1
|
|
20240701,102000,30705255,2270,2270,2270,2270,0
|
|
20240701,101900,30705255,2270,2270,2270,2270,10
|
|
20240701,101800,30682555,2265,2265,2265,2265,174
|
|
20240701,101700,30288445,2265,2260,2265,2260,54
|
|
20240701,101600,30166355,2260,2260,2260,2260,0
|
|
20240701,101500,30166355,2260,2260,2260,2260,1002
|
|
20240701,101400,27901835,2260,2260,2260,2260,0
|
|
20240701,101300,27901835,2260,2260,2260,2260,0
|
|
20240701,101200,27901835,2260,2260,2260,2260,0
|
|
20240701,101100,27901835,2260,2260,2260,2260,0
|
|
20240701,101000,27901835,2260,2260,2260,2260,0
|
|
20240701,100900,27901835,2260,2260,2260,2260,0
|
|
20240701,100800,27901835,2260,2260,2260,2260,0
|
|
20240701,100700,27901835,2260,2255,2260,2255,400
|
|
20240701,100600,26998335,2250,2250,2250,2250,1123
|
|
20240701,100500,24471585,2250,2250,2250,2250,9
|
|
20240701,100400,24451335,2245,2245,2245,2245,69
|
|
20240701,100300,24296430,2250,2250,2250,2250,0
|
|
20240701,100200,24296430,2250,2250,2250,2250,10
|
|
20240701,100100,24273930,2250,2250,2250,2250,1
|
|
20240701,100000,24271680,2250,2250,2250,2250,0
|
|
20240701,095900,24271680,2250,2250,2250,2250,5
|
|
20240701,095800,24260430,2240,2240,2240,2240,0
|
|
20240701,095700,24260430,2240,2240,2240,2240,0
|
|
20240701,095600,24260430,2240,2240,2240,2240,0
|
|
20240701,095500,24260430,2240,2240,2240,2240,0
|
|
20240701,095400,24260430,2240,2240,2240,2240,0
|
|
20240701,095300,24260430,2240,2240,2240,2240,0
|
|
20240701,095200,24260430,2240,2240,2240,2240,0
|
|
20240701,095100,24260430,2240,2240,2240,2240,0
|
|
20240701,095000,24260430,2240,2240,2240,2240,5
|
|
20240701,094900,24249230,2240,2245,2245,2240,100
|
|
20240701,094800,24024970,2245,2245,2245,2245,0
|
|
20240701,094700,24024970,2245,2245,2245,2245,0
|
|
20240701,094600,24024970,2245,2245,2245,2245,300
|
|
20240701,094500,23351470,2250,2250,2250,2250,25
|
|
20240701,094400,23295220,2250,2250,2250,2250,1
|
|
20240701,094300,23292970,2255,2255,2255,2255,0
|
|
20240701,094200,23292970,2255,2255,2255,2255,0
|
|
20240701,094100,23292970,2255,2255,2255,2255,0
|
|
20240701,094000,23292970,2255,2255,2255,2255,1
|
|
20240701,093900,23290715,2255,2255,2255,2255,0
|
|
20240701,093800,23290715,2255,2255,2255,2255,1
|
|
20240701,093700,23288460,2240,2240,2240,2240,0
|
|
20240701,093600,23288460,2240,2240,2240,2240,0
|
|
20240701,093500,23288460,2240,2240,2240,2240,500
|
|
20240701,093400,22168460,2240,2240,2240,2240,328
|
|
20240701,093300,21433740,2245,2245,2245,2245,0
|
|
20240701,093200,21433740,2245,2245,2245,2245,243
|
|
20240701,093100,20888205,2245,2245,2245,2245,300
|
|
20240701,093000,20214705,2245,2250,2250,2245,52
|
|
20240701,092900,20097940,2265,2265,2265,2265,0
|
|
20240701,092800,20097940,2265,2265,2265,2265,0
|
|
20240701,092700,20097940,2265,2265,2265,2265,1
|
|
20240701,092600,20095675,2245,2245,2245,2245,0
|
|
20240701,092500,20095675,2245,2245,2245,2245,0
|
|
20240701,092400,20095675,2245,2245,2245,2245,100
|
|
20240701,092300,19871175,2265,2265,2265,2265,0
|
|
20240701,092200,19871175,2265,2250,2265,2240,150
|
|
20240701,092100,19533740,2240,2240,2240,2240,0
|
|
20240701,092000,19533740,2240,2240,2240,2240,1
|
|
20240701,091900,19531500,2240,2240,2240,2240,0
|
|
20240701,091800,19531500,2240,2240,2240,2240,0
|
|
20240701,091700,19531500,2240,2240,2240,2240,0
|
|
20240701,091600,19531500,2240,2240,2240,2240,0
|
|
20240701,091500,19531500,2240,2240,2240,2240,0
|
|
20240701,091400,19531500,2240,2245,2245,2240,100
|
|
20240701,091300,19307455,2245,2245,2245,2245,0
|
|
20240701,091200,19307455,2245,2245,2245,2245,0
|
|
20240701,091100,19307455,2245,2245,2245,2245,50
|
|
20240701,091000,19195205,2245,2245,2245,2245,0
|
|
20240701,090900,19195205,2245,2245,2245,2245,5
|
|
20240701,090800,19183980,2265,2255,2265,2255,48
|
|
20240701,090700,19075545,2250,2250,2250,2250,41
|
|
20240701,090600,18983295,2250,2235,2250,2225,4075
|
|
20240701,090500,9875250,2230,2230,2230,2230,3551
|
|
20240701,090400,1956520,2230,2230,2230,2230,30
|
|
20240701,090300,1889620,2230,2230,2230,2230,0
|
|
20240701,090200,1889620,2230,2230,2230,2230,0
|
|
20240701,090100,1889620,2230,2230,2230,2230,1
|
|
20240701,090000,1887390,2220,2230,2230,2220,847
|