691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202800,331903675,2115,2115,2115,2115,7876
|
|
20240703,202700,331903675,2115,2115,2115,2115,0
|
|
20240703,202600,331903675,2115,2115,2115,2115,0
|
|
20240703,202500,331903675,2115,2115,2115,2115,0
|
|
20240703,202400,331903675,2115,2115,2115,2115,0
|
|
20240703,202300,331903675,2115,2115,2115,2115,0
|
|
20240703,202200,331903675,2115,2115,2115,2115,0
|
|
20240703,202100,331903675,2115,2115,2115,2115,0
|
|
20240703,202000,331903675,2115,2115,2115,2115,0
|
|
20240703,201900,331903675,2115,2115,2115,2115,0
|
|
20240703,201800,331903675,2115,2115,2115,2115,0
|
|
20240703,201700,331903675,2115,2115,2115,2115,0
|
|
20240703,201600,331903675,2115,2115,2115,2115,0
|
|
20240703,201500,331903675,2115,2115,2115,2115,0
|
|
20240703,201400,331903675,2115,2115,2115,2115,0
|
|
20240703,201300,331903675,2115,2115,2115,2115,0
|
|
20240703,201200,331903675,2115,2115,2115,2115,0
|
|
20240703,201100,331903675,2115,2115,2115,2115,0
|
|
20240703,201000,331903675,2115,2115,2115,2115,0
|
|
20240703,200900,331903675,2115,2115,2115,2115,0
|
|
20240703,200800,331903675,2115,2115,2115,2115,0
|
|
20240703,200700,331903675,2115,2115,2115,2115,0
|
|
20240703,200600,331903675,2115,2115,2115,2115,0
|
|
20240703,200500,331903675,2115,2115,2115,2115,0
|
|
20240703,200400,331903675,2115,2115,2115,2115,0
|
|
20240703,200300,331903675,2115,2115,2115,2115,0
|
|
20240703,200200,331903675,2115,2115,2115,2115,0
|
|
20240703,200100,331903675,2115,2115,2115,2115,0
|
|
20240703,200000,331903675,2115,2115,2115,2115,0
|
|
20240703,195900,331903675,2115,2115,2115,2115,0
|
|
20240703,195800,331903675,2115,2115,2115,2115,7876
|
|
20240703,195700,331903675,2115,2115,2115,2115,0
|
|
20240703,195600,331903675,2115,2115,2115,2115,0
|
|
20240703,195500,331903675,2115,2115,2115,2115,0
|
|
20240703,195400,331903675,2115,2115,2115,2115,0
|
|
20240703,195300,331903675,2115,2115,2115,2115,0
|
|
20240703,195200,331903675,2115,2115,2115,2115,0
|
|
20240703,195100,331903675,2115,2115,2115,2115,0
|
|
20240703,195000,331903675,2115,2115,2115,2115,0
|
|
20240703,194900,331903675,2115,2115,2115,2115,0
|
|
20240703,194800,331903675,2115,2115,2115,2115,0
|
|
20240703,194700,331903675,2115,2115,2115,2115,0
|
|
20240703,194600,331903675,2115,2115,2115,2115,0
|
|
20240703,194500,331903675,2115,2115,2115,2115,0
|
|
20240703,194400,331903675,2115,2115,2115,2115,0
|
|
20240703,194300,331903675,2115,2115,2115,2115,0
|
|
20240703,194200,331903675,2115,2115,2115,2115,0
|
|
20240703,194100,331903675,2115,2115,2115,2115,0
|
|
20240703,194000,331903675,2115,2115,2115,2115,0
|
|
20240703,193900,331903675,2115,2115,2115,2115,0
|
|
20240703,193800,331903675,2115,2115,2115,2115,0
|
|
20240703,193700,331903675,2115,2115,2115,2115,0
|
|
20240703,193600,331903675,2115,2115,2115,2115,0
|
|
20240703,193500,331903675,2115,2115,2115,2115,0
|
|
20240703,193400,331903675,2115,2115,2115,2115,0
|
|
20240703,193300,331903675,2115,2115,2115,2115,0
|
|
20240703,193200,331903675,2115,2115,2115,2115,0
|
|
20240703,193100,331903675,2115,2115,2115,2115,0
|
|
20240703,193000,331903675,2115,2115,2115,2115,0
|
|
20240703,192900,331903675,2115,2115,2115,2115,0
|
|
20240703,192800,331903675,2115,2115,2115,2115,7876
|
|
20240703,192700,331903675,2115,2115,2115,2115,0
|
|
20240703,192600,331903675,2115,2115,2115,2115,0
|
|
20240703,192500,331903675,2115,2115,2115,2115,0
|
|
20240703,192400,331903675,2115,2115,2115,2115,0
|
|
20240703,192300,331903675,2115,2115,2115,2115,0
|
|
20240703,192200,331903675,2115,2115,2115,2115,0
|
|
20240703,192100,331903675,2115,2115,2115,2115,0
|
|
20240703,192000,331903675,2115,2115,2115,2115,0
|
|
20240703,191900,331903675,2115,2115,2115,2115,0
|
|
20240703,191800,331903675,2115,2115,2115,2115,0
|
|
20240703,191700,331903675,2115,2115,2115,2115,0
|
|
20240703,191600,331903675,2115,2115,2115,2115,0
|
|
20240703,191500,331903675,2115,2115,2115,2115,0
|
|
20240703,191400,331903675,2115,2115,2115,2115,0
|
|
20240703,191300,331903675,2115,2115,2115,2115,0
|
|
20240703,191200,331903675,2115,2115,2115,2115,0
|
|
20240703,191100,331903675,2115,2115,2115,2115,0
|
|
20240703,191000,331903675,2115,2115,2115,2115,0
|
|
20240703,190900,331903675,2115,2115,2115,2115,0
|
|
20240703,190800,331903675,2115,2115,2115,2115,0
|
|
20240703,190700,331903675,2115,2115,2115,2115,0
|
|
20240703,190600,331903675,2115,2115,2115,2115,0
|
|
20240703,190500,331903675,2115,2115,2115,2115,0
|
|
20240703,190400,331903675,2115,2115,2115,2115,0
|
|
20240703,190300,331903675,2115,2115,2115,2115,0
|
|
20240703,190200,331903675,2115,2115,2115,2115,0
|
|
20240703,190100,331903675,2115,2115,2115,2115,0
|
|
20240703,190000,331903675,2115,2115,2115,2115,0
|
|
20240703,185900,331903675,2115,2115,2115,2115,0
|
|
20240703,185800,331903675,2115,2115,2115,2115,7876
|
|
20240703,185700,331903675,2115,2115,2115,2115,0
|
|
20240703,185600,331903675,2115,2115,2115,2115,0
|
|
20240703,185500,331903675,2115,2115,2115,2115,0
|
|
20240703,185400,331903675,2115,2115,2115,2115,0
|
|
20240703,185300,331903675,2115,2115,2115,2115,0
|
|
20240703,185200,331903675,2115,2115,2115,2115,0
|
|
20240703,185100,331903675,2115,2115,2115,2115,0
|
|
20240703,185000,331903675,2115,2115,2115,2115,0
|
|
20240703,184900,331903675,2115,2115,2115,2115,0
|
|
20240703,184800,331903675,2115,2115,2115,2115,0
|
|
20240703,184700,331903675,2115,2115,2115,2115,0
|
|
20240703,184600,331903675,2115,2115,2115,2115,0
|
|
20240703,184500,331903675,2115,2115,2115,2115,0
|
|
20240703,184400,331903675,2115,2115,2115,2115,0
|
|
20240703,184300,331903675,2115,2115,2115,2115,0
|
|
20240703,184200,331903675,2115,2115,2115,2115,0
|
|
20240703,184100,331903675,2115,2115,2115,2115,0
|
|
20240703,184000,331903675,2115,2115,2115,2115,0
|
|
20240703,183900,331903675,2115,2115,2115,2115,0
|
|
20240703,183800,331903675,2115,2115,2115,2115,0
|
|
20240703,183700,331903675,2115,2115,2115,2115,0
|
|
20240703,183600,331903675,2115,2115,2115,2115,0
|
|
20240703,183500,331903675,2115,2115,2115,2115,0
|
|
20240703,183400,331903675,2115,2115,2115,2115,0
|
|
20240703,183300,331903675,2115,2115,2115,2115,0
|
|
20240703,183200,331903675,2115,2115,2115,2115,0
|
|
20240703,183100,331903675,2115,2115,2115,2115,0
|
|
20240703,183000,331903675,2115,2115,2115,2115,0
|
|
20240703,182900,331903675,2115,2115,2115,2115,0
|
|
20240703,182800,331903675,2115,2115,2115,2115,7876
|
|
20240703,182700,331903675,2115,2115,2115,2115,0
|
|
20240703,182600,331903675,2115,2115,2115,2115,0
|
|
20240703,182500,331903675,2115,2115,2115,2115,0
|
|
20240703,182400,331903675,2115,2115,2115,2115,0
|
|
20240703,182300,331903675,2115,2115,2115,2115,0
|
|
20240703,182200,331903675,2115,2115,2115,2115,0
|
|
20240703,182100,331903675,2115,2115,2115,2115,0
|
|
20240703,182000,331903675,2115,2115,2115,2115,0
|
|
20240703,181900,331903675,2115,2115,2115,2115,0
|
|
20240703,181800,331903675,2115,2115,2115,2115,0
|
|
20240703,181700,331903675,2115,2115,2115,2115,0
|
|
20240703,181600,331903675,2115,2115,2115,2115,0
|
|
20240703,181500,331903675,2115,2115,2115,2115,0
|
|
20240703,181400,331903675,2115,2115,2115,2115,0
|
|
20240703,181300,331903675,2115,2115,2115,2115,0
|
|
20240703,181200,331903675,2115,2115,2115,2115,0
|
|
20240703,181100,331903675,2115,2115,2115,2115,0
|
|
20240703,181000,331903675,2115,2115,2115,2115,0
|
|
20240703,180900,331903675,2115,2115,2115,2115,0
|
|
20240703,180800,331903675,2115,2115,2115,2115,0
|
|
20240703,180700,331903675,2115,2115,2115,2115,0
|
|
20240703,180600,331903675,2115,2115,2115,2115,0
|
|
20240703,180500,331903675,2115,2115,2115,2115,0
|
|
20240703,180400,331903675,2115,2115,2115,2115,0
|
|
20240703,180300,331903675,2115,2115,2115,2115,0
|
|
20240703,180200,331903675,2115,2115,2115,2115,0
|
|
20240703,180100,331903675,2115,2115,2115,2115,0
|
|
20240703,180000,331903675,2115,2115,2115,2115,0
|
|
20240703,175900,331903675,2115,2115,2115,2115,0
|
|
20240703,175800,331903675,2115,2115,2115,2115,7876
|
|
20240703,175700,331903675,2115,2115,2115,2115,0
|
|
20240703,175600,331903675,2115,2115,2115,2115,0
|
|
20240703,175500,331903675,2115,2115,2115,2115,0
|
|
20240703,175400,331903675,2115,2115,2115,2115,0
|
|
20240703,175300,331903675,2115,2115,2115,2115,0
|
|
20240703,175200,331903675,2115,2115,2115,2115,0
|
|
20240703,175100,331903675,2115,2115,2115,2115,0
|
|
20240703,175000,331903675,2115,2115,2115,2115,0
|
|
20240703,174900,331903675,2115,2115,2115,2115,0
|
|
20240703,174800,331903675,2115,2115,2115,2115,0
|
|
20240703,174700,331903675,2115,2115,2115,2115,0
|
|
20240703,174600,331903675,2115,2115,2115,2115,0
|
|
20240703,174500,331903675,2115,2115,2115,2115,0
|
|
20240703,174400,331903675,2115,2115,2115,2115,0
|
|
20240703,174300,331903675,2115,2115,2115,2115,0
|
|
20240703,174200,331903675,2115,2115,2115,2115,0
|
|
20240703,174100,331903675,2115,2115,2115,2115,0
|
|
20240703,174000,331903675,2115,2115,2115,2115,0
|
|
20240703,173900,331903675,2115,2115,2115,2115,0
|
|
20240703,173800,331903675,2115,2115,2115,2115,0
|
|
20240703,173700,331903675,2115,2115,2115,2115,0
|
|
20240703,173600,331903675,2115,2115,2115,2115,0
|
|
20240703,173500,331903675,2115,2115,2115,2115,0
|
|
20240703,173400,331903675,2115,2115,2115,2115,0
|
|
20240703,173300,331903675,2115,2115,2115,2115,0
|
|
20240703,173200,331903675,2115,2115,2115,2115,0
|
|
20240703,173100,331903675,2115,2115,2115,2115,0
|
|
20240703,173000,331903675,2115,2115,2115,2115,0
|
|
20240703,172900,331903675,2115,2115,2115,2115,0
|
|
20240703,172800,331903675,2115,2115,2115,2115,7876
|
|
20240703,172700,331903675,2115,2115,2115,2115,0
|
|
20240703,172600,331903675,2115,2115,2115,2115,0
|
|
20240703,172500,331903675,2115,2115,2115,2115,0
|
|
20240703,172400,331903675,2115,2115,2115,2115,0
|
|
20240703,172300,331903675,2115,2115,2115,2115,0
|
|
20240703,172200,331903675,2115,2115,2115,2115,0
|
|
20240703,172100,331903675,2115,2115,2115,2115,0
|
|
20240703,172000,331903675,2115,2115,2115,2115,0
|
|
20240703,171900,331903675,2115,2115,2115,2115,0
|
|
20240703,171800,331903675,2115,2115,2115,2115,0
|
|
20240703,171700,331903675,2115,2115,2115,2115,0
|
|
20240703,171600,331903675,2115,2115,2115,2115,0
|
|
20240703,171500,331903675,2115,2115,2115,2115,0
|
|
20240703,171400,331903675,2115,2115,2115,2115,0
|
|
20240703,171300,331903675,2115,2115,2115,2115,0
|
|
20240703,171200,331903675,2115,2115,2115,2115,0
|
|
20240703,171100,331903675,2115,2115,2115,2115,0
|
|
20240703,171000,331903675,2115,2115,2115,2115,0
|
|
20240703,170900,331903675,2115,2115,2115,2115,0
|
|
20240703,170800,331903675,2115,2115,2115,2115,0
|
|
20240703,170700,331903675,2115,2115,2115,2115,0
|
|
20240703,170600,331903675,2115,2115,2115,2115,0
|
|
20240703,170500,331903675,2115,2115,2115,2115,0
|
|
20240703,170400,331903675,2115,2115,2115,2115,0
|
|
20240703,170300,331903675,2115,2115,2115,2115,0
|
|
20240703,170200,331903675,2115,2115,2115,2115,0
|
|
20240703,170100,331903675,2115,2115,2115,2115,0
|
|
20240703,170000,331903675,2115,2115,2115,2115,0
|
|
20240703,165900,331903675,2115,2115,2115,2115,0
|
|
20240703,165800,331903675,2115,2115,2115,2115,7876
|
|
20240703,165700,331903675,2115,2115,2115,2115,0
|
|
20240703,165600,331903675,2115,2115,2115,2115,0
|
|
20240703,165500,331903675,2115,2115,2115,2115,0
|
|
20240703,165400,331903675,2115,2115,2115,2115,0
|
|
20240703,165300,331903675,2115,2115,2115,2115,0
|
|
20240703,165200,331903675,2115,2115,2115,2115,0
|
|
20240703,165100,331903675,2115,2115,2115,2115,0
|
|
20240703,165000,331903675,2115,2115,2115,2115,0
|
|
20240703,164900,331903675,2115,2115,2115,2115,0
|
|
20240703,164800,331903675,2115,2115,2115,2115,0
|
|
20240703,164700,331903675,2115,2115,2115,2115,0
|
|
20240703,164600,331903675,2115,2115,2115,2115,0
|
|
20240703,164500,331903675,2115,2115,2115,2115,0
|
|
20240703,164400,331903675,2115,2115,2115,2115,0
|
|
20240703,164300,331903675,2115,2115,2115,2115,0
|
|
20240703,164200,331903675,2115,2115,2115,2115,0
|
|
20240703,164100,331903675,2115,2115,2115,2115,0
|
|
20240703,164000,331903675,2115,2115,2115,2115,0
|
|
20240703,163900,331903675,2115,2115,2115,2115,0
|
|
20240703,163800,331903675,2115,2115,2115,2115,0
|
|
20240703,163700,331903675,2115,2115,2115,2115,0
|
|
20240703,163600,331903675,2115,2115,2115,2115,0
|
|
20240703,163500,331903675,2115,2115,2115,2115,0
|
|
20240703,163400,331903675,2115,2115,2115,2115,0
|
|
20240703,163300,331903675,2115,2115,2115,2115,0
|
|
20240703,163200,331903675,2115,2115,2115,2115,0
|
|
20240703,163100,331903675,2115,2115,2115,2115,0
|
|
20240703,163000,331903675,2115,2115,2115,2115,0
|
|
20240703,162900,331903675,2115,2115,2115,2115,0
|
|
20240703,162800,331903675,2115,2115,2115,2115,7876
|
|
20240703,162700,331903675,2115,2115,2115,2115,0
|
|
20240703,162600,331903675,2115,2115,2115,2115,0
|
|
20240703,162500,331903675,2115,2115,2115,2115,0
|
|
20240703,162400,331903675,2115,2115,2115,2115,0
|
|
20240703,162300,331903675,2115,2115,2115,2115,0
|
|
20240703,162200,331903675,2115,2115,2115,2115,0
|
|
20240703,162100,331903675,2115,2115,2115,2115,0
|
|
20240703,162000,331903675,2115,2115,2115,2115,0
|
|
20240703,161900,331903675,2115,2115,2115,2115,0
|
|
20240703,161800,331903675,2115,2115,2115,2115,0
|
|
20240703,161700,331903675,2115,2115,2115,2115,0
|
|
20240703,161600,331903675,2115,2115,2115,2115,0
|
|
20240703,161500,331903675,2115,2115,2115,2115,0
|
|
20240703,161400,331903675,2115,2115,2115,2115,0
|
|
20240703,161300,331903675,2115,2115,2115,2115,0
|
|
20240703,161200,331903675,2115,2115,2115,2115,0
|
|
20240703,161100,331903675,2115,2115,2115,2115,0
|
|
20240703,161000,331903675,2115,2115,2115,2115,0
|
|
20240703,160900,331903675,2115,2115,2115,2115,0
|
|
20240703,160800,331903675,2115,2115,2115,2115,0
|
|
20240703,160700,331903675,2115,2115,2115,2115,0
|
|
20240703,160600,331903675,2115,2115,2115,2115,0
|
|
20240703,160500,331903675,2115,2115,2115,2115,0
|
|
20240703,160400,331903675,2115,2115,2115,2115,0
|
|
20240703,160300,331903675,2115,2115,2115,2115,0
|
|
20240703,160200,331903675,2115,2115,2115,2115,0
|
|
20240703,160100,331903675,2115,2115,2115,2115,0
|
|
20240703,160000,331903675,2115,2115,2115,2115,0
|
|
20240703,155900,331903675,2115,2115,2115,2115,0
|
|
20240703,155800,331903675,2115,2115,2115,2115,7876
|
|
20240703,155700,331903675,2115,2115,2115,2115,0
|
|
20240703,155600,331903675,2115,2115,2115,2115,0
|
|
20240703,155500,331903675,2115,2115,2115,2115,0
|
|
20240703,155400,331903675,2115,2115,2115,2115,0
|
|
20240703,155300,331903675,2115,2115,2115,2115,0
|
|
20240703,155200,331903675,2115,2115,2115,2115,0
|
|
20240703,155100,331903675,2115,2115,2115,2115,0
|
|
20240703,155000,331903675,2115,2115,2115,2115,0
|
|
20240703,154900,331903675,2115,2115,2115,2115,0
|
|
20240703,154800,331903675,2115,2115,2115,2115,0
|
|
20240703,154700,331903675,2115,2115,2115,2115,0
|
|
20240703,154600,331903675,2115,2115,2115,2115,0
|
|
20240703,154500,331903675,2115,2115,2115,2115,0
|
|
20240703,154400,331903675,2115,2115,2115,2115,0
|
|
20240703,154300,331903675,2115,2115,2115,2115,0
|
|
20240703,154200,331903675,2115,2115,2115,2115,0
|
|
20240703,154100,331903675,2115,2115,2115,2115,0
|
|
20240703,154000,331903675,2115,2115,2115,2115,0
|
|
20240703,153900,331903675,2115,2115,2115,2115,0
|
|
20240703,153800,331903675,2115,2115,2115,2115,0
|
|
20240703,153700,331903675,2115,2115,2115,2115,0
|
|
20240703,153600,331903675,2115,2115,2115,2115,0
|
|
20240703,153500,331903675,2115,2115,2115,2115,0
|
|
20240703,153400,331903675,2115,2115,2115,2115,0
|
|
20240703,153300,331903675,2115,2115,2115,2115,0
|
|
20240703,153200,331903675,2115,2115,2115,2115,0
|
|
20240703,153100,331903675,2115,2115,2115,2115,0
|
|
20240703,153000,331903675,2115,2115,2115,2115,7876
|
|
20240703,152900,315245935,2135,2135,2135,2135,0
|
|
20240703,152800,315245935,2135,2135,2135,2135,0
|
|
20240703,152700,315245935,2135,2135,2135,2135,0
|
|
20240703,152600,315245935,2135,2135,2135,2135,0
|
|
20240703,152500,315245935,2135,2135,2135,2135,0
|
|
20240703,152400,315245935,2135,2135,2135,2135,0
|
|
20240703,152300,315245935,2135,2135,2135,2135,0
|
|
20240703,152200,315245935,2135,2135,2135,2135,0
|
|
20240703,152100,315245935,2135,2135,2135,2135,0
|
|
20240703,152000,315245935,2135,2135,2135,2135,0
|
|
20240703,151900,315245935,2135,2135,2135,2135,12
|
|
20240703,151800,315220315,2135,2125,2135,2125,201
|
|
20240703,151700,314793180,2135,2135,2135,2135,0
|
|
20240703,151600,314793180,2135,2125,2135,2125,48
|
|
20240703,151500,314691170,2135,2125,2140,2120,533
|
|
20240703,151400,313559825,2125,2140,2140,2125,227
|
|
20240703,151300,313077390,2125,2125,2125,2125,50
|
|
20240703,151200,312971140,2140,2140,2140,2140,0
|
|
20240703,151100,312971140,2140,2140,2140,2140,0
|
|
20240703,151000,312971140,2140,2135,2140,2125,135
|
|
20240703,150900,312683865,2140,2140,2140,2140,0
|
|
20240703,150800,312683865,2140,2140,2140,2140,0
|
|
20240703,150700,312683865,2140,2140,2140,2140,0
|
|
20240703,150600,312683865,2140,2140,2140,2140,0
|
|
20240703,150500,312683865,2140,2140,2140,2140,11
|
|
20240703,150400,312660325,2130,2130,2130,2130,0
|
|
20240703,150300,312660325,2130,2130,2130,2130,0
|
|
20240703,150200,312660325,2130,2130,2130,2130,0
|
|
20240703,150100,312660325,2130,2130,2130,2130,4
|
|
20240703,150000,312651805,2140,2140,2140,2140,0
|
|
20240703,145900,312651805,2140,2140,2140,2140,0
|
|
20240703,145800,312651805,2140,2140,2140,2140,0
|
|
20240703,145700,312651805,2140,2140,2140,2140,251
|
|
20240703,145600,312114665,2140,2140,2140,2140,0
|
|
20240703,145500,312114665,2140,2130,2140,2130,3173
|
|
20240703,145400,305355285,2130,2120,2130,2120,48
|
|
20240703,145300,305253515,2130,2130,2130,2130,0
|
|
20240703,145200,305253515,2130,2130,2130,2130,3
|
|
20240703,145100,305247125,2135,2130,2135,2130,772
|
|
20240703,145000,303602760,2135,2135,2135,2135,0
|
|
20240703,144900,303602760,2135,2135,2135,2135,0
|
|
20240703,144800,303602760,2135,2135,2135,2135,1
|
|
20240703,144700,303600625,2125,2125,2125,2125,0
|
|
20240703,144600,303600625,2125,2125,2125,2125,468
|
|
20240703,144500,302606125,2135,2135,2135,2135,51
|
|
20240703,144400,302497240,2135,2135,2135,2135,0
|
|
20240703,144300,302497240,2135,2135,2135,2135,1
|
|
20240703,144200,302495105,2120,2120,2120,2120,0
|
|
20240703,144100,302495105,2120,2120,2120,2120,1
|
|
20240703,144000,302492985,2125,2125,2125,2125,1006
|
|
20240703,143900,300355235,2140,2140,2140,2140,2
|
|
20240703,143800,300350955,2125,2125,2125,2125,0
|
|
20240703,143700,300350955,2125,2125,2125,2125,0
|
|
20240703,143600,300350955,2125,2130,2130,2125,1000
|
|
20240703,143500,298221795,2125,2125,2125,2125,0
|
|
20240703,143400,298221795,2125,2125,2125,2125,0
|
|
20240703,143300,298221795,2125,2125,2125,2125,0
|
|
20240703,143200,298221795,2125,2125,2125,2125,0
|
|
20240703,143100,298221795,2125,2125,2125,2125,0
|
|
20240703,143000,298221795,2125,2125,2125,2125,200
|
|
20240703,142900,297796795,2125,2125,2125,2125,0
|
|
20240703,142800,297796795,2125,2125,2125,2125,9
|
|
20240703,142700,297777670,2125,2125,2125,2125,221
|
|
20240703,142600,297308045,2125,2125,2125,2125,77
|
|
20240703,142500,297144420,2135,2135,2135,2135,0
|
|
20240703,142400,297144420,2135,2130,2135,2130,22
|
|
20240703,142300,297097455,2130,2130,2130,2130,0
|
|
20240703,142200,297097455,2130,2130,2130,2130,0
|
|
20240703,142100,297097455,2130,2130,2130,2130,1
|
|
20240703,142000,297095325,2130,2135,2135,2115,15011
|
|
20240703,141900,265289720,2140,2130,2140,2130,56
|
|
20240703,141800,265170340,2130,2130,2130,2130,0
|
|
20240703,141700,265170340,2130,2130,2130,2130,130
|
|
20240703,141600,264893440,2135,2135,2135,2135,0
|
|
20240703,141500,264893440,2135,2135,2135,2135,0
|
|
20240703,141400,264893440,2135,2135,2135,2135,1001
|
|
20240703,141300,262756305,2140,2140,2140,2140,0
|
|
20240703,141200,262756305,2140,2140,2140,2140,86
|
|
20240703,141100,262572265,2140,2140,2140,2140,0
|
|
20240703,141000,262572265,2140,2140,2140,2140,0
|
|
20240703,140900,262572265,2140,2140,2140,2140,0
|
|
20240703,140800,262572265,2140,2140,2140,2140,0
|
|
20240703,140700,262572265,2140,2140,2140,2140,0
|
|
20240703,140600,262572265,2140,2140,2140,2140,0
|
|
20240703,140500,262572265,2140,2140,2140,2140,5
|
|
20240703,140400,262561565,2140,2140,2140,2140,1
|
|
20240703,140300,262559425,2145,2145,2145,2145,32
|
|
20240703,140200,262490785,2145,2145,2145,2145,0
|
|
20240703,140100,262490785,2145,2145,2145,2145,0
|
|
20240703,140000,262490785,2145,2135,2145,2135,13
|
|
20240703,135900,262462990,2135,2145,2145,2135,4684
|
|
20240703,135800,252455985,2145,2145,2145,2145,80
|
|
20240703,135700,252284385,2145,2145,2145,2145,18
|
|
20240703,135600,252245775,2145,2145,2145,2145,3
|
|
20240703,135500,252239340,2145,2145,2145,2145,2
|
|
20240703,135400,252235050,2145,2145,2145,2145,225
|
|
20240703,135300,251752425,2145,2145,2145,2145,0
|
|
20240703,135200,251752425,2145,2145,2145,2145,0
|
|
20240703,135100,251752425,2145,2145,2145,2145,0
|
|
20240703,135000,251752425,2145,2145,2145,2145,0
|
|
20240703,134900,251752425,2145,2145,2145,2145,0
|
|
20240703,134800,251752425,2145,2145,2145,2145,0
|
|
20240703,134700,251752425,2145,2145,2145,2145,400
|
|
20240703,134600,250894425,2145,2145,2145,2145,0
|
|
20240703,134500,250894425,2145,2145,2145,2145,417
|
|
20240703,134400,249999960,2145,2150,2150,2145,120
|
|
20240703,134300,249742520,2150,2150,2150,2150,0
|
|
20240703,134200,249742520,2150,2150,2150,2150,345
|
|
20240703,134100,249000770,2150,2150,2150,2150,0
|
|
20240703,134000,249000770,2150,2150,2150,2150,0
|
|
20240703,133900,249000770,2150,2145,2150,2145,210
|
|
20240703,133800,248550270,2150,2150,2150,2150,5
|
|
20240703,133700,248539520,2145,2145,2145,2145,0
|
|
20240703,133600,248539520,2145,2145,2145,2145,0
|
|
20240703,133500,248539520,2145,2145,2145,2145,0
|
|
20240703,133400,248539520,2145,2145,2145,2145,0
|
|
20240703,133300,248539520,2145,2150,2150,2145,201
|
|
20240703,133200,248108370,2150,2150,2150,2150,0
|
|
20240703,133100,248108370,2150,2150,2150,2150,0
|
|
20240703,133000,248108370,2150,2150,2150,2150,50
|
|
20240703,132900,248000870,2150,2150,2150,2150,0
|
|
20240703,132800,248000870,2150,2150,2150,2150,0
|
|
20240703,132700,248000870,2150,2150,2150,2150,0
|
|
20240703,132600,248000870,2150,2150,2150,2150,344
|
|
20240703,132500,247261270,2150,2150,2150,2150,150
|
|
20240703,132400,246938770,2155,2155,2155,2155,0
|
|
20240703,132300,246938770,2155,2155,2155,2155,0
|
|
20240703,132200,246938770,2155,2155,2155,2155,20
|
|
20240703,132100,246895670,2145,2145,2145,2145,50
|
|
20240703,132000,246788420,2155,2155,2155,2155,1
|
|
20240703,131900,246786265,2145,2150,2150,2145,35
|
|
20240703,131800,246711110,2155,2155,2155,2155,0
|
|
20240703,131700,246711110,2155,2155,2155,2155,0
|
|
20240703,131600,246711110,2155,2155,2155,2155,0
|
|
20240703,131500,246711110,2155,2155,2155,2155,0
|
|
20240703,131400,246711110,2155,2155,2155,2155,0
|
|
20240703,131300,246711110,2155,2155,2155,2155,4
|
|
20240703,131200,246702490,2155,2155,2155,2155,46
|
|
20240703,131100,246603360,2155,2150,2155,2150,314
|
|
20240703,131000,245928190,2155,2155,2155,2155,0
|
|
20240703,130900,245928190,2155,2155,2155,2155,0
|
|
20240703,130800,245928190,2155,2155,2155,2155,0
|
|
20240703,130700,245928190,2155,2155,2155,2155,0
|
|
20240703,130600,245928190,2155,2155,2155,2155,0
|
|
20240703,130500,245928190,2155,2155,2155,2155,0
|
|
20240703,130400,245928190,2155,2155,2155,2155,0
|
|
20240703,130300,245928190,2155,2155,2155,2155,0
|
|
20240703,130200,245928190,2155,2155,2155,2155,0
|
|
20240703,130100,245928190,2155,2155,2155,2155,0
|
|
20240703,130000,245928190,2155,2155,2155,2155,0
|
|
20240703,125900,245928190,2155,2155,2155,2155,1
|
|
20240703,125800,245926035,2150,2150,2150,2150,18
|
|
20240703,125700,245887335,2150,2150,2150,2150,0
|
|
20240703,125600,245887335,2150,2145,2150,2145,690
|
|
20240703,125500,244404285,2145,2145,2145,2145,1
|
|
20240703,125400,244402140,2145,2145,2145,2145,0
|
|
20240703,125300,244402140,2145,2145,2145,2145,0
|
|
20240703,125200,244402140,2145,2145,2145,2145,409
|
|
20240703,125100,243524835,2140,2140,2140,2140,0
|
|
20240703,125000,243524835,2140,2140,2140,2140,0
|
|
20240703,124900,243524835,2140,2140,2140,2140,0
|
|
20240703,124800,243524835,2140,2140,2140,2140,0
|
|
20240703,124700,243524835,2140,2140,2140,2140,0
|
|
20240703,124600,243524835,2140,2140,2140,2140,0
|
|
20240703,124500,243524835,2140,2140,2140,2140,0
|
|
20240703,124400,243524835,2140,2140,2140,2140,0
|
|
20240703,124300,243524835,2140,2140,2140,2140,0
|
|
20240703,124200,243524835,2140,2140,2140,2140,310
|
|
20240703,124100,242861435,2140,2140,2140,2140,0
|
|
20240703,124000,242861435,2140,2140,2140,2140,578
|
|
20240703,123900,241624515,2140,2140,2140,2140,889
|
|
20240703,123800,239722055,2140,2140,2140,2140,9
|
|
20240703,123700,239702795,2150,2150,2150,2150,0
|
|
20240703,123600,239702795,2150,2145,2150,2145,44
|
|
20240703,123500,239608325,2140,2140,2140,2140,0
|
|
20240703,123400,239608325,2140,2140,2140,2140,0
|
|
20240703,123300,239608325,2140,2140,2140,2140,100
|
|
20240703,123200,239394325,2140,2140,2140,2140,0
|
|
20240703,123100,239394325,2140,2140,2140,2140,0
|
|
20240703,123000,239394325,2140,2140,2140,2140,0
|
|
20240703,122900,239394325,2140,2140,2140,2140,0
|
|
20240703,122800,239394325,2140,2140,2140,2140,0
|
|
20240703,122700,239394325,2140,2140,2140,2140,0
|
|
20240703,122600,239394325,2140,2140,2140,2140,0
|
|
20240703,122500,239394325,2140,2140,2140,2140,1
|
|
20240703,122400,239392185,2145,2145,2145,2145,0
|
|
20240703,122300,239392185,2145,2145,2145,2145,0
|
|
20240703,122200,239392185,2145,2145,2145,2145,255
|
|
20240703,122100,238845210,2150,2150,2150,2150,0
|
|
20240703,122000,238845210,2150,2150,2150,2150,1
|
|
20240703,121900,238843060,2150,2150,2150,2150,10
|
|
20240703,121800,238821560,2150,2150,2150,2150,0
|
|
20240703,121700,238821560,2150,2150,2150,2150,0
|
|
20240703,121600,238821560,2150,2150,2150,2150,39
|
|
20240703,121500,238737710,2150,2150,2150,2150,10
|
|
20240703,121400,238716210,2150,2150,2150,2150,0
|
|
20240703,121300,238716210,2150,2150,2150,2150,104
|
|
20240703,121200,238492610,2145,2145,2145,2145,0
|
|
20240703,121100,238492610,2145,2145,2145,2145,0
|
|
20240703,121000,238492610,2145,2145,2145,2145,0
|
|
20240703,120900,238492610,2145,2145,2145,2145,1
|
|
20240703,120800,238490465,2155,2155,2155,2155,0
|
|
20240703,120700,238490465,2155,2155,2155,2155,0
|
|
20240703,120600,238490465,2155,2155,2155,2155,0
|
|
20240703,120500,238490465,2155,2155,2155,2155,200
|
|
20240703,120400,238059465,2155,2150,2155,2150,203
|
|
20240703,120300,237623000,2150,2150,2150,2150,610
|
|
20240703,120200,236311500,2145,2145,2145,2145,0
|
|
20240703,120100,236311500,2145,2150,2150,2145,43
|
|
20240703,120000,236219200,2150,2150,2150,2150,19
|
|
20240703,115900,236178350,2150,2150,2150,2150,34
|
|
20240703,115800,236105250,2150,2150,2150,2150,4
|
|
20240703,115700,236096650,2145,2145,2145,2145,0
|
|
20240703,115600,236096650,2145,2145,2145,2145,124
|
|
20240703,115500,235830670,2145,2145,2145,2145,0
|
|
20240703,115400,235830670,2145,2145,2145,2145,0
|
|
20240703,115300,235830670,2145,2145,2145,2145,72
|
|
20240703,115200,235676230,2140,2140,2140,2140,2423
|
|
20240703,115100,230491010,2140,2140,2140,2140,100
|
|
20240703,115000,230277010,2140,2140,2140,2140,0
|
|
20240703,114900,230277010,2140,2140,2140,2140,0
|
|
20240703,114800,230277010,2140,2140,2140,2140,7
|
|
20240703,114700,230262030,2140,2140,2140,2140,0
|
|
20240703,114600,230262030,2140,2140,2140,2140,70
|
|
20240703,114500,230112230,2140,2140,2140,2140,61
|
|
20240703,114400,229981690,2140,2140,2140,2140,50
|
|
20240703,114300,229874690,2140,2135,2140,2135,41
|
|
20240703,114200,229787005,2130,2130,2130,2130,4694
|
|
20240703,114100,219788785,2130,2130,2130,2130,504
|
|
20240703,114000,218715265,2130,2130,2130,2130,0
|
|
20240703,113900,218715265,2130,2130,2130,2130,0
|
|
20240703,113800,218715265,2130,2130,2130,2130,0
|
|
20240703,113700,218715265,2130,2130,2130,2130,1
|
|
20240703,113600,218713135,2125,2130,2130,2125,1464
|
|
20240703,113500,215596760,2130,2130,2130,2130,1429
|
|
20240703,113400,212552990,2130,2130,2130,2130,0
|
|
20240703,113300,212552990,2130,2130,2130,2130,0
|
|
20240703,113200,212552990,2130,2130,2130,2130,0
|
|
20240703,113100,212552990,2130,2130,2130,2130,1
|
|
20240703,113000,212550860,2130,2130,2130,2130,4
|
|
20240703,112900,212542340,2130,2130,2130,2130,0
|
|
20240703,112800,212542340,2130,2130,2130,2130,1670
|
|
20240703,112700,208985240,2130,2130,2130,2130,93
|
|
20240703,112600,208787150,2130,2130,2130,2130,297
|
|
20240703,112500,208154540,2130,2130,2130,2130,19
|
|
20240703,112400,208114070,2130,2130,2130,2130,7
|
|
20240703,112300,208099160,2130,2130,2130,2130,10
|
|
20240703,112200,208077860,2130,2130,2130,2130,0
|
|
20240703,112100,208077860,2130,2130,2130,2130,2
|
|
20240703,112000,208073600,2130,2130,2130,2130,1568
|
|
20240703,111900,204733760,2130,2130,2130,2130,2
|
|
20240703,111800,204729500,2130,2130,2130,2130,1
|
|
20240703,111700,204727370,2120,2120,2120,2120,0
|
|
20240703,111600,204727370,2120,2120,2120,2120,5
|
|
20240703,111500,204716770,2130,2120,2130,2120,455
|
|
20240703,111400,203751900,2130,2130,2130,2130,0
|
|
20240703,111300,203751900,2130,2130,2130,2130,1
|
|
20240703,111200,203749770,2125,2125,2125,2125,0
|
|
20240703,111100,203749770,2125,2125,2125,2125,111
|
|
20240703,111000,203513895,2130,2130,2130,2130,0
|
|
20240703,110900,203513895,2130,2130,2130,2130,0
|
|
20240703,110800,203513895,2130,2130,2130,2130,0
|
|
20240703,110700,203513895,2130,2130,2130,2130,0
|
|
20240703,110600,203513895,2130,2125,2130,2125,160
|
|
20240703,110500,203173855,2125,2125,2125,2125,0
|
|
20240703,110400,203173855,2125,2125,2125,2125,20
|
|
20240703,110300,203131355,2125,2125,2125,2125,0
|
|
20240703,110200,203131355,2125,2125,2125,2125,700
|
|
20240703,110100,201643855,2125,2130,2130,2125,538
|
|
20240703,110000,200498005,2130,2130,2130,2130,0
|
|
20240703,105900,200498005,2130,2125,2130,2120,399
|
|
20240703,105800,199650690,2130,2130,2130,2130,0
|
|
20240703,105700,199650690,2130,2130,2130,2130,0
|
|
20240703,105600,199650690,2130,2130,2130,2130,45
|
|
20240703,105500,199554840,2130,2130,2130,2130,0
|
|
20240703,105400,199554840,2130,2130,2130,2130,70
|
|
20240703,105300,199405740,2125,2125,2125,2125,0
|
|
20240703,105200,199405740,2125,2125,2125,2125,0
|
|
20240703,105100,199405740,2125,2130,2130,2125,1029
|
|
20240703,105000,197219110,2125,2130,2130,2125,1125
|
|
20240703,104900,194828230,2125,2125,2125,2125,566
|
|
20240703,104800,193625480,2130,2125,2130,2125,3599
|
|
20240703,104700,185977475,2120,2125,2125,2120,2
|
|
20240703,104600,185973230,2120,2120,2120,2120,40
|
|
20240703,104500,185888430,2125,2120,2125,2120,16
|
|
20240703,104400,185854460,2125,2125,2125,2125,0
|
|
20240703,104300,185854460,2125,2120,2125,2120,272
|
|
20240703,104200,185277815,2125,2125,2125,2125,4
|
|
20240703,104100,185269315,2125,2125,2125,2125,711
|
|
20240703,104000,183758440,2125,2120,2125,2115,50
|
|
20240703,103900,183652555,2125,2115,2125,2115,81
|
|
20240703,103800,183480880,2125,2125,2125,2125,2
|
|
20240703,103700,183476630,2125,2125,2125,2125,37
|
|
20240703,103600,183398005,2125,2115,2125,2115,2
|
|
20240703,103500,183393765,2125,2120,2125,2120,9307
|
|
20240703,103400,163662920,2125,2125,2130,2120,2622
|
|
20240703,103300,158101320,2130,2130,2130,2130,223
|
|
20240703,103200,157626330,2135,2135,2135,2135,1
|
|
20240703,103100,157624195,2125,2125,2125,2125,846
|
|
20240703,103000,155826445,2125,2125,2125,2125,750
|
|
20240703,102900,154232695,2120,2130,2130,2120,1679
|
|
20240703,102800,150667180,2125,2130,2130,2125,223
|
|
20240703,102700,150192275,2145,2145,2145,2145,0
|
|
20240703,102600,150192275,2145,2145,2145,2145,1
|
|
20240703,102500,150190130,2125,2135,2150,2125,984
|
|
20240703,102400,148092930,2135,2135,2135,2120,1756
|
|
20240703,102300,144352670,2135,2135,2135,2125,3192
|
|
20240703,102200,137558935,2130,2130,2130,2130,0
|
|
20240703,102100,137558935,2130,2130,2130,2130,0
|
|
20240703,102000,137558935,2130,2130,2145,2130,4031
|
|
20240703,101900,128972470,2130,2135,2135,2130,10480
|
|
20240703,101800,106641905,2135,2145,2145,2135,3000
|
|
20240703,101700,100219135,2145,2145,2145,2145,76
|
|
20240703,101600,100056115,2150,2150,2150,2145,213
|
|
20240703,101500,99599165,2150,2145,2150,2145,100
|
|
20240703,101400,99384660,2150,2150,2150,2150,187
|
|
20240703,101300,98982610,2150,2150,2150,2150,1074
|
|
20240703,101200,96673510,2155,2160,2160,2155,2397
|
|
20240703,101100,91507725,2155,2155,2155,2155,0
|
|
20240703,101000,91507725,2155,2160,2160,2155,460
|
|
20240703,100900,90515965,2160,2160,2160,2160,8
|
|
20240703,100800,90498685,2160,2160,2160,2160,270
|
|
20240703,100700,89915485,2160,2160,2160,2160,0
|
|
20240703,100600,89915485,2160,2160,2160,2160,3119
|
|
20240703,100500,83178445,2165,2170,2170,2165,106
|
|
20240703,100400,82948950,2160,2165,2165,2160,824
|
|
20240703,100300,81169030,2165,2165,2165,2165,8
|
|
20240703,100200,81151710,2165,2165,2165,2165,308
|
|
20240703,100100,80484890,2165,2175,2175,2165,2603
|
|
20240703,100000,74849360,2165,2165,2165,2165,0
|
|
20240703,095900,74849360,2165,2165,2165,2165,0
|
|
20240703,095800,74849360,2165,2170,2170,2165,2664
|
|
20240703,095700,69071890,2175,2175,2175,2175,1
|
|
20240703,095600,69069715,2175,2175,2175,2175,92
|
|
20240703,095500,68869615,2175,2175,2175,2175,25
|
|
20240703,095400,68815240,2175,2175,2175,2175,120
|
|
20240703,095300,68554240,2175,2175,2175,2175,0
|
|
20240703,095200,68554240,2175,2175,2175,2175,8
|
|
20240703,095100,68536840,2175,2170,2175,2170,8
|
|
20240703,095000,68519450,2175,2175,2175,2175,301
|
|
20240703,094900,67864775,2175,2185,2185,2175,1190
|
|
20240703,094800,65276280,2185,2185,2185,2185,6
|
|
20240703,094700,65263170,2190,2190,2190,2190,0
|
|
20240703,094600,65263170,2190,2190,2190,2190,0
|
|
20240703,094500,65263170,2190,2190,2190,2190,1
|
|
20240703,094400,65260980,2175,2175,2175,2175,110
|
|
20240703,094300,65021730,2190,2190,2190,2190,0
|
|
20240703,094200,65021730,2190,2180,2190,2180,101
|
|
20240703,094100,64801540,2190,2195,2195,2180,110
|
|
20240703,094000,64561595,2195,2180,2195,2180,4597
|
|
20240703,093900,54495130,2175,2185,2185,2175,15217
|
|
20240703,093800,21255135,2185,2185,2185,2185,3341
|
|
20240703,093700,13955050,2190,2190,2190,2190,0
|
|
20240703,093600,13955050,2190,2190,2190,2190,0
|
|
20240703,093500,13955050,2190,2190,2190,2190,0
|
|
20240703,093400,13955050,2190,2190,2190,2190,2
|
|
20240703,093300,13950670,2185,2185,2185,2185,300
|
|
20240703,093200,13295170,2185,2185,2185,2185,174
|
|
20240703,093100,12914980,2185,2190,2190,2185,104
|
|
20240703,093000,12687735,2195,2195,2195,2195,0
|
|
20240703,092900,12687735,2195,2195,2195,2195,0
|
|
20240703,092800,12687735,2195,2195,2195,2195,50
|
|
20240703,092700,12577985,2195,2195,2195,2195,0
|
|
20240703,092600,12577985,2195,2195,2195,2195,0
|
|
20240703,092500,12577985,2195,2190,2195,2185,111
|
|
20240703,092400,12334940,2185,2195,2195,2185,400
|
|
20240703,092300,11460515,2200,2200,2200,2200,4
|
|
20240703,092200,11451715,2200,2200,2200,2200,0
|
|
20240703,092100,11451715,2200,2195,2200,2195,226
|
|
20240703,092000,10955635,2190,2190,2190,2190,0
|
|
20240703,091900,10955635,2190,2190,2190,2190,0
|
|
20240703,091800,10955635,2190,2190,2190,2190,0
|
|
20240703,091700,10955635,2190,2190,2190,2190,0
|
|
20240703,091600,10955635,2190,2190,2190,2190,0
|
|
20240703,091500,10955635,2190,2190,2190,2190,609
|
|
20240703,091400,9621925,2195,2195,2195,2195,0
|
|
20240703,091300,9621925,2195,2195,2195,2195,0
|
|
20240703,091200,9621925,2195,2195,2195,2195,0
|
|
20240703,091100,9621925,2195,2195,2195,2195,21
|
|
20240703,091000,9575830,2195,2190,2195,2190,541
|
|
20240703,090900,8391035,2190,2190,2190,2190,978
|
|
20240703,090800,6249215,2195,2195,2195,2195,0
|
|
20240703,090700,6249215,2195,2195,2195,2195,0
|
|
20240703,090600,6249215,2195,2190,2195,2190,375
|
|
20240703,090500,5426590,2190,2195,2195,2190,121
|
|
20240703,090400,5161595,2190,2190,2190,2190,0
|
|
20240703,090300,5161595,2190,2190,2190,2190,20
|
|
20240703,090200,5117795,2190,2190,2190,2190,1153
|
|
20240703,090100,2592725,2190,2195,2195,2190,2
|
|
20240703,090000,2588340,2195,2195,2195,2185,1180
|