650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,194600,1046543605,3055,3055,3055,3055,0
|
|
20240701,194500,1046543605,3055,3055,3055,3055,0
|
|
20240701,194400,1046543605,3055,3055,3055,3055,0
|
|
20240701,194300,1046543605,3055,3055,3055,3055,0
|
|
20240701,194200,1046543605,3055,3055,3055,3055,0
|
|
20240701,194100,1046543605,3055,3055,3055,3055,0
|
|
20240701,194000,1046543605,3055,3055,3055,3055,0
|
|
20240701,193900,1046543605,3055,3055,3055,3055,0
|
|
20240701,193800,1046543605,3055,3055,3055,3055,0
|
|
20240701,193700,1046543605,3055,3055,3055,3055,0
|
|
20240701,193600,1046543605,3055,3055,3055,3055,0
|
|
20240701,193500,1046543605,3055,3055,3055,3055,0
|
|
20240701,193400,1046543605,3055,3055,3055,3055,0
|
|
20240701,193300,1046543605,3055,3055,3055,3055,0
|
|
20240701,193200,1046543605,3055,3055,3055,3055,0
|
|
20240701,193100,1046543605,3055,3055,3055,3055,0
|
|
20240701,193000,1046543605,3055,3055,3055,3055,0
|
|
20240701,192900,1046543605,3055,3055,3055,3055,0
|
|
20240701,192800,1046543605,3055,3055,3055,3055,0
|
|
20240701,192700,1046543605,3055,3055,3055,3055,0
|
|
20240701,192600,1046543605,3055,3055,3055,3055,0
|
|
20240701,192500,1046543605,3055,3055,3055,3055,0
|
|
20240701,192400,1046543605,3055,3055,3055,3055,0
|
|
20240701,192300,1046543605,3055,3055,3055,3055,0
|
|
20240701,192200,1046543605,3055,3055,3055,3055,0
|
|
20240701,192100,1046543605,3055,3055,3055,3055,0
|
|
20240701,192000,1046543605,3055,3055,3055,3055,0
|
|
20240701,191900,1046543605,3055,3055,3055,3055,0
|
|
20240701,191800,1046543605,3055,3055,3055,3055,0
|
|
20240701,191700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,191600,1046543605,3055,3055,3055,3055,0
|
|
20240701,191500,1046543605,3055,3055,3055,3055,0
|
|
20240701,191400,1046543605,3055,3055,3055,3055,0
|
|
20240701,191300,1046543605,3055,3055,3055,3055,0
|
|
20240701,191200,1046543605,3055,3055,3055,3055,0
|
|
20240701,191100,1046543605,3055,3055,3055,3055,0
|
|
20240701,191000,1046543605,3055,3055,3055,3055,0
|
|
20240701,190900,1046543605,3055,3055,3055,3055,0
|
|
20240701,190800,1046543605,3055,3055,3055,3055,0
|
|
20240701,190700,1046543605,3055,3055,3055,3055,0
|
|
20240701,190600,1046543605,3055,3055,3055,3055,0
|
|
20240701,190500,1046543605,3055,3055,3055,3055,0
|
|
20240701,190400,1046543605,3055,3055,3055,3055,0
|
|
20240701,190300,1046543605,3055,3055,3055,3055,0
|
|
20240701,190200,1046543605,3055,3055,3055,3055,0
|
|
20240701,190100,1046543605,3055,3055,3055,3055,0
|
|
20240701,190000,1046543605,3055,3055,3055,3055,0
|
|
20240701,185900,1046543605,3055,3055,3055,3055,0
|
|
20240701,185800,1046543605,3055,3055,3055,3055,0
|
|
20240701,185700,1046543605,3055,3055,3055,3055,0
|
|
20240701,185600,1046543605,3055,3055,3055,3055,0
|
|
20240701,185500,1046543605,3055,3055,3055,3055,0
|
|
20240701,185400,1046543605,3055,3055,3055,3055,0
|
|
20240701,185300,1046543605,3055,3055,3055,3055,0
|
|
20240701,185200,1046543605,3055,3055,3055,3055,0
|
|
20240701,185100,1046543605,3055,3055,3055,3055,0
|
|
20240701,185000,1046543605,3055,3055,3055,3055,0
|
|
20240701,184900,1046543605,3055,3055,3055,3055,0
|
|
20240701,184800,1046543605,3055,3055,3055,3055,0
|
|
20240701,184700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,184600,1046543605,3055,3055,3055,3055,0
|
|
20240701,184500,1046543605,3055,3055,3055,3055,0
|
|
20240701,184400,1046543605,3055,3055,3055,3055,0
|
|
20240701,184300,1046543605,3055,3055,3055,3055,0
|
|
20240701,184200,1046543605,3055,3055,3055,3055,0
|
|
20240701,184100,1046543605,3055,3055,3055,3055,0
|
|
20240701,184000,1046543605,3055,3055,3055,3055,0
|
|
20240701,183900,1046543605,3055,3055,3055,3055,0
|
|
20240701,183800,1046543605,3055,3055,3055,3055,0
|
|
20240701,183700,1046543605,3055,3055,3055,3055,0
|
|
20240701,183600,1046543605,3055,3055,3055,3055,0
|
|
20240701,183500,1046543605,3055,3055,3055,3055,0
|
|
20240701,183400,1046543605,3055,3055,3055,3055,0
|
|
20240701,183300,1046543605,3055,3055,3055,3055,0
|
|
20240701,183200,1046543605,3055,3055,3055,3055,0
|
|
20240701,183100,1046543605,3055,3055,3055,3055,0
|
|
20240701,183000,1046543605,3055,3055,3055,3055,0
|
|
20240701,182900,1046543605,3055,3055,3055,3055,0
|
|
20240701,182800,1046543605,3055,3055,3055,3055,0
|
|
20240701,182700,1046543605,3055,3055,3055,3055,0
|
|
20240701,182600,1046543605,3055,3055,3055,3055,0
|
|
20240701,182500,1046543605,3055,3055,3055,3055,0
|
|
20240701,182400,1046543605,3055,3055,3055,3055,0
|
|
20240701,182300,1046543605,3055,3055,3055,3055,0
|
|
20240701,182200,1046543605,3055,3055,3055,3055,0
|
|
20240701,182100,1046543605,3055,3055,3055,3055,0
|
|
20240701,182000,1046543605,3055,3055,3055,3055,0
|
|
20240701,181900,1046543605,3055,3055,3055,3055,0
|
|
20240701,181800,1046543605,3055,3055,3055,3055,0
|
|
20240701,181700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,181600,1046543605,3055,3055,3055,3055,0
|
|
20240701,181500,1046543605,3055,3055,3055,3055,0
|
|
20240701,181400,1046543605,3055,3055,3055,3055,0
|
|
20240701,181300,1046543605,3055,3055,3055,3055,0
|
|
20240701,181200,1046543605,3055,3055,3055,3055,0
|
|
20240701,181100,1046543605,3055,3055,3055,3055,0
|
|
20240701,181000,1046543605,3055,3055,3055,3055,0
|
|
20240701,180900,1046543605,3055,3055,3055,3055,0
|
|
20240701,180800,1046543605,3055,3055,3055,3055,0
|
|
20240701,180700,1046543605,3055,3055,3055,3055,0
|
|
20240701,180600,1046543605,3055,3055,3055,3055,0
|
|
20240701,180500,1046543605,3055,3055,3055,3055,0
|
|
20240701,180400,1046543605,3055,3055,3055,3055,0
|
|
20240701,180300,1046543605,3055,3055,3055,3055,0
|
|
20240701,180200,1046543605,3055,3055,3055,3055,0
|
|
20240701,180100,1046543605,3055,3055,3055,3055,0
|
|
20240701,180000,1046543605,3055,3055,3055,3055,0
|
|
20240701,175900,1046543605,3055,3055,3055,3055,0
|
|
20240701,175800,1046543605,3055,3055,3055,3055,0
|
|
20240701,175700,1046543605,3055,3055,3055,3055,0
|
|
20240701,175600,1046543605,3055,3055,3055,3055,0
|
|
20240701,175500,1046543605,3055,3055,3055,3055,0
|
|
20240701,175400,1046543605,3055,3055,3055,3055,0
|
|
20240701,175300,1046543605,3055,3055,3055,3055,0
|
|
20240701,175200,1046543605,3055,3055,3055,3055,0
|
|
20240701,175100,1046543605,3055,3055,3055,3055,0
|
|
20240701,175000,1046543605,3055,3055,3055,3055,0
|
|
20240701,174900,1046543605,3055,3055,3055,3055,0
|
|
20240701,174800,1046543605,3055,3055,3055,3055,0
|
|
20240701,174700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,174600,1046543605,3055,3055,3055,3055,0
|
|
20240701,174500,1046543605,3055,3055,3055,3055,0
|
|
20240701,174400,1046543605,3055,3055,3055,3055,0
|
|
20240701,174300,1046543605,3055,3055,3055,3055,0
|
|
20240701,174200,1046543605,3055,3055,3055,3055,0
|
|
20240701,174100,1046543605,3055,3055,3055,3055,0
|
|
20240701,174000,1046543605,3055,3055,3055,3055,0
|
|
20240701,173900,1046543605,3055,3055,3055,3055,0
|
|
20240701,173800,1046543605,3055,3055,3055,3055,0
|
|
20240701,173700,1046543605,3055,3055,3055,3055,0
|
|
20240701,173600,1046543605,3055,3055,3055,3055,0
|
|
20240701,173500,1046543605,3055,3055,3055,3055,0
|
|
20240701,173400,1046543605,3055,3055,3055,3055,0
|
|
20240701,173300,1046543605,3055,3055,3055,3055,0
|
|
20240701,173200,1046543605,3055,3055,3055,3055,0
|
|
20240701,173100,1046543605,3055,3055,3055,3055,0
|
|
20240701,173000,1046543605,3055,3055,3055,3055,0
|
|
20240701,172900,1046543605,3055,3055,3055,3055,0
|
|
20240701,172800,1046543605,3055,3055,3055,3055,0
|
|
20240701,172700,1046543605,3055,3055,3055,3055,0
|
|
20240701,172600,1046543605,3055,3055,3055,3055,0
|
|
20240701,172500,1046543605,3055,3055,3055,3055,0
|
|
20240701,172400,1046543605,3055,3055,3055,3055,0
|
|
20240701,172300,1046543605,3055,3055,3055,3055,0
|
|
20240701,172200,1046543605,3055,3055,3055,3055,0
|
|
20240701,172100,1046543605,3055,3055,3055,3055,0
|
|
20240701,172000,1046543605,3055,3055,3055,3055,0
|
|
20240701,171900,1046543605,3055,3055,3055,3055,0
|
|
20240701,171800,1046543605,3055,3055,3055,3055,0
|
|
20240701,171700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,171600,1046543605,3055,3055,3055,3055,0
|
|
20240701,171500,1046543605,3055,3055,3055,3055,0
|
|
20240701,171400,1046543605,3055,3055,3055,3055,0
|
|
20240701,171300,1046543605,3055,3055,3055,3055,0
|
|
20240701,171200,1046543605,3055,3055,3055,3055,0
|
|
20240701,171100,1046543605,3055,3055,3055,3055,0
|
|
20240701,171000,1046543605,3055,3055,3055,3055,0
|
|
20240701,170900,1046543605,3055,3055,3055,3055,0
|
|
20240701,170800,1046543605,3055,3055,3055,3055,0
|
|
20240701,170700,1046543605,3055,3055,3055,3055,0
|
|
20240701,170600,1046543605,3055,3055,3055,3055,0
|
|
20240701,170500,1046543605,3055,3055,3055,3055,0
|
|
20240701,170400,1046543605,3055,3055,3055,3055,0
|
|
20240701,170300,1046543605,3055,3055,3055,3055,0
|
|
20240701,170200,1046543605,3055,3055,3055,3055,0
|
|
20240701,170100,1046543605,3055,3055,3055,3055,0
|
|
20240701,170000,1046543605,3055,3055,3055,3055,0
|
|
20240701,165900,1046543605,3055,3055,3055,3055,0
|
|
20240701,165800,1046543605,3055,3055,3055,3055,0
|
|
20240701,165700,1046543605,3055,3055,3055,3055,0
|
|
20240701,165600,1046543605,3055,3055,3055,3055,0
|
|
20240701,165500,1046543605,3055,3055,3055,3055,0
|
|
20240701,165400,1046543605,3055,3055,3055,3055,0
|
|
20240701,165300,1046543605,3055,3055,3055,3055,0
|
|
20240701,165200,1046543605,3055,3055,3055,3055,0
|
|
20240701,165100,1046543605,3055,3055,3055,3055,0
|
|
20240701,165000,1046543605,3055,3055,3055,3055,0
|
|
20240701,164900,1046543605,3055,3055,3055,3055,0
|
|
20240701,164800,1046543605,3055,3055,3055,3055,0
|
|
20240701,164700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,164600,1046543605,3055,3055,3055,3055,0
|
|
20240701,164500,1046543605,3055,3055,3055,3055,0
|
|
20240701,164400,1046543605,3055,3055,3055,3055,0
|
|
20240701,164300,1046543605,3055,3055,3055,3055,0
|
|
20240701,164200,1046543605,3055,3055,3055,3055,0
|
|
20240701,164100,1046543605,3055,3055,3055,3055,0
|
|
20240701,164000,1046543605,3055,3055,3055,3055,0
|
|
20240701,163900,1046543605,3055,3055,3055,3055,0
|
|
20240701,163800,1046543605,3055,3055,3055,3055,0
|
|
20240701,163700,1046543605,3055,3055,3055,3055,0
|
|
20240701,163600,1046543605,3055,3055,3055,3055,0
|
|
20240701,163500,1046543605,3055,3055,3055,3055,0
|
|
20240701,163400,1046543605,3055,3055,3055,3055,0
|
|
20240701,163300,1046543605,3055,3055,3055,3055,0
|
|
20240701,163200,1046543605,3055,3055,3055,3055,0
|
|
20240701,163100,1046543605,3055,3055,3055,3055,0
|
|
20240701,163000,1046543605,3055,3055,3055,3055,0
|
|
20240701,162900,1046543605,3055,3055,3055,3055,0
|
|
20240701,162800,1046543605,3055,3055,3055,3055,0
|
|
20240701,162700,1046543605,3055,3055,3055,3055,0
|
|
20240701,162600,1046543605,3055,3055,3055,3055,0
|
|
20240701,162500,1046543605,3055,3055,3055,3055,0
|
|
20240701,162400,1046543605,3055,3055,3055,3055,0
|
|
20240701,162300,1046543605,3055,3055,3055,3055,0
|
|
20240701,162200,1046543605,3055,3055,3055,3055,0
|
|
20240701,162100,1046543605,3055,3055,3055,3055,0
|
|
20240701,162000,1046543605,3055,3055,3055,3055,0
|
|
20240701,161900,1046543605,3055,3055,3055,3055,0
|
|
20240701,161800,1046543605,3055,3055,3055,3055,0
|
|
20240701,161700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,161600,1046543605,3055,3055,3055,3055,0
|
|
20240701,161500,1046543605,3055,3055,3055,3055,0
|
|
20240701,161400,1046543605,3055,3055,3055,3055,0
|
|
20240701,161300,1046543605,3055,3055,3055,3055,0
|
|
20240701,161200,1046543605,3055,3055,3055,3055,0
|
|
20240701,161100,1046543605,3055,3055,3055,3055,0
|
|
20240701,161000,1046543605,3055,3055,3055,3055,0
|
|
20240701,160900,1046543605,3055,3055,3055,3055,0
|
|
20240701,160800,1046543605,3055,3055,3055,3055,0
|
|
20240701,160700,1046543605,3055,3055,3055,3055,0
|
|
20240701,160600,1046543605,3055,3055,3055,3055,0
|
|
20240701,160500,1046543605,3055,3055,3055,3055,0
|
|
20240701,160400,1046543605,3055,3055,3055,3055,0
|
|
20240701,160300,1046543605,3055,3055,3055,3055,0
|
|
20240701,160200,1046543605,3055,3055,3055,3055,0
|
|
20240701,160100,1046543605,3055,3055,3055,3055,0
|
|
20240701,160000,1046543605,3055,3055,3055,3055,0
|
|
20240701,155900,1046543605,3055,3055,3055,3055,0
|
|
20240701,155800,1046543605,3055,3055,3055,3055,0
|
|
20240701,155700,1046543605,3055,3055,3055,3055,0
|
|
20240701,155600,1046543605,3055,3055,3055,3055,0
|
|
20240701,155500,1046543605,3055,3055,3055,3055,0
|
|
20240701,155400,1046543605,3055,3055,3055,3055,0
|
|
20240701,155300,1046543605,3055,3055,3055,3055,0
|
|
20240701,155200,1046543605,3055,3055,3055,3055,0
|
|
20240701,155100,1046543605,3055,3055,3055,3055,0
|
|
20240701,155000,1046543605,3055,3055,3055,3055,0
|
|
20240701,154900,1046543605,3055,3055,3055,3055,0
|
|
20240701,154800,1046543605,3055,3055,3055,3055,0
|
|
20240701,154700,1046543605,3055,3055,3055,3055,6174
|
|
20240701,154600,1046543605,3055,3055,3055,3055,0
|
|
20240701,154500,1046543605,3055,3055,3055,3055,0
|
|
20240701,154400,1046543605,3055,3055,3055,3055,0
|
|
20240701,154300,1046543605,3055,3055,3055,3055,0
|
|
20240701,154200,1046543605,3055,3055,3055,3055,0
|
|
20240701,154100,1046543605,3055,3055,3055,3055,0
|
|
20240701,154000,1046543605,3055,3055,3055,3055,0
|
|
20240701,153900,1046543605,3055,3055,3055,3055,0
|
|
20240701,153800,1046543605,3055,3055,3055,3055,0
|
|
20240701,153700,1046543605,3055,3055,3055,3055,0
|
|
20240701,153600,1046543605,3055,3055,3055,3055,0
|
|
20240701,153500,1046543605,3055,3055,3055,3055,0
|
|
20240701,153400,1046543605,3055,3055,3055,3055,0
|
|
20240701,153300,1046543605,3055,3055,3055,3055,0
|
|
20240701,153200,1046543605,3055,3055,3055,3055,0
|
|
20240701,153100,1046543605,3055,3055,3055,3055,0
|
|
20240701,153000,1046543605,3055,3055,3055,3055,6174
|
|
20240701,152900,1027682035,3045,3045,3045,3045,0
|
|
20240701,152800,1027682035,3045,3045,3045,3045,0
|
|
20240701,152700,1027682035,3045,3045,3045,3045,0
|
|
20240701,152600,1027682035,3045,3045,3045,3045,0
|
|
20240701,152500,1027682035,3045,3045,3045,3045,0
|
|
20240701,152400,1027682035,3045,3045,3045,3045,0
|
|
20240701,152300,1027682035,3045,3045,3045,3045,0
|
|
20240701,152200,1027682035,3045,3045,3045,3045,0
|
|
20240701,152100,1027682035,3045,3045,3045,3045,0
|
|
20240701,152000,1027682035,3045,3045,3045,3045,0
|
|
20240701,151900,1027682035,3045,3055,3055,3045,85
|
|
20240701,151800,1027422865,3055,3060,3060,3055,7
|
|
20240701,151700,1027401455,3055,3055,3055,3055,567
|
|
20240701,151600,1025669270,3055,3055,3055,3055,17
|
|
20240701,151500,1025617335,3055,3055,3055,3045,9
|
|
20240701,151400,1025589850,3050,3060,3060,3050,268
|
|
20240701,151300,1024772395,3060,3045,3060,3040,808
|
|
20240701,151200,1022313775,3060,3060,3060,3060,0
|
|
20240701,151100,1022313775,3060,3045,3060,3045,573
|
|
20240701,151000,1020568975,3040,3040,3040,3040,683
|
|
20240701,150900,1018492655,3040,3040,3045,3040,1664
|
|
20240701,150800,1013429720,3040,3040,3045,3040,928
|
|
20240701,150700,1010608595,3045,3045,3045,3040,427
|
|
20240701,150600,1009310460,3040,3045,3045,3040,1528
|
|
20240701,150500,1004658380,3050,3045,3050,3045,283
|
|
20240701,150400,1003796595,3045,3045,3045,3040,438
|
|
20240701,150300,1002463545,3045,3045,3045,3040,1638
|
|
20240701,150200,997476515,3045,3050,3050,3045,8416
|
|
20240701,150100,971808375,3050,3050,3050,3050,268
|
|
20240701,150000,970990975,3050,3050,3055,3050,6527
|
|
20240701,145900,951083515,3055,3060,3060,3055,577
|
|
20240701,145800,949319905,3065,3060,3065,3060,561
|
|
20240701,145700,947603240,3065,3060,3065,3055,769
|
|
20240701,145600,945250755,3060,3060,3065,3055,653
|
|
20240701,145500,943253230,3065,3065,3065,3055,798
|
|
20240701,145400,940809360,3065,3055,3070,3055,6980
|
|
20240701,145300,919431385,3055,3055,3055,3050,451
|
|
20240701,145200,918054240,3055,3050,3055,3050,498
|
|
20240701,145100,916535290,3050,3055,3055,3050,428
|
|
20240701,145000,915229875,3050,3055,3055,3050,767
|
|
20240701,144900,912889015,3050,3050,3055,3050,401
|
|
20240701,144800,911665960,3050,3050,3060,3050,415
|
|
20240701,144700,910400150,3055,3050,3055,3045,486
|
|
20240701,144600,908918500,3055,3050,3055,3050,1762
|
|
20240701,144500,903542055,3060,3055,3060,3050,270
|
|
20240701,144400,902717855,3055,3055,3060,3050,1627
|
|
20240701,144300,897748705,3050,3050,3050,3045,434
|
|
20240701,144200,896425665,3045,3050,3050,3045,630
|
|
20240701,144100,894504825,3045,3045,3050,3045,744
|
|
20240701,144000,892237045,3045,3045,3050,3045,591
|
|
20240701,143900,890435815,3050,3050,3050,3050,370
|
|
20240701,143800,889307315,3050,3050,3055,3050,439
|
|
20240701,143700,887968360,3050,3045,3050,3045,734
|
|
20240701,143600,885732045,3050,3040,3050,3040,871
|
|
20240701,143500,883078045,3040,3040,3045,3040,466
|
|
20240701,143400,881661255,3040,3040,3040,3040,330
|
|
20240701,143300,880658055,3050,3045,3050,3040,1392
|
|
20240701,143200,876420675,3045,3045,3045,3045,568
|
|
20240701,143100,874691115,3045,3045,3045,3045,468
|
|
20240701,143000,873266055,3045,3045,3045,3045,587
|
|
20240701,142900,871478640,3045,3045,3045,3045,476
|
|
20240701,142800,870029220,3045,3045,3045,3045,268
|
|
20240701,142700,869213160,3045,3050,3050,3045,438
|
|
20240701,142600,867879445,3045,3045,3045,3045,512
|
|
20240701,142500,866320405,3045,3050,3055,3045,867
|
|
20240701,142400,863676710,3050,3045,3050,3045,9649
|
|
20240701,142300,834295000,3040,3045,3045,3040,485
|
|
20240701,142200,832820585,3045,3040,3045,3040,483
|
|
20240701,142100,831352010,3040,3040,3045,3040,615
|
|
20240701,142000,829482405,3045,3040,3045,3040,441
|
|
20240701,141900,828141715,3045,3040,3045,3040,279
|
|
20240701,141800,827293500,3045,3045,3045,3045,335
|
|
20240701,141700,826273425,3045,3045,3050,3045,455
|
|
20240701,141600,824887945,3045,3045,3045,3045,508
|
|
20240701,141500,823341085,3045,3045,3050,3045,456
|
|
20240701,141400,821952560,3045,3045,3045,3045,807
|
|
20240701,141300,819495245,3050,3050,3050,3045,595
|
|
20240701,141200,817681155,3050,3050,3050,3050,539
|
|
20240701,141100,816037205,3050,3050,3050,3050,268
|
|
20240701,141000,815219805,3050,3045,3055,3045,768
|
|
20240701,140900,812878740,3050,3050,3055,3045,619
|
|
20240701,140800,810992295,3050,3045,3050,3045,269
|
|
20240701,140700,810173185,3060,3045,3060,3045,133
|
|
20240701,140600,809768185,3060,3045,3060,3040,972
|
|
20240701,140500,806805630,3045,3050,3050,3045,424
|
|
20240701,140400,805514505,3045,3045,3045,3045,866
|
|
20240701,140300,802877535,3045,3045,3050,3045,269
|
|
20240701,140200,802058425,3045,3045,3045,3045,588
|
|
20240701,140100,800267965,3050,3050,3055,3050,1955
|
|
20240701,140000,794304540,3060,3055,3060,3050,1727
|
|
20240701,135900,789029230,3055,3060,3060,3055,1884
|
|
20240701,135800,783266660,3065,3070,3070,3060,276
|
|
20240701,135700,782422055,3065,3065,3070,3060,1509
|
|
20240701,135600,777793305,3065,3060,3065,3060,2320
|
|
20240701,135500,770687855,3065,3065,3065,3060,501
|
|
20240701,135400,769154785,3060,3065,3065,3060,333
|
|
20240701,135300,768135480,3065,3055,3070,3055,1873
|
|
20240701,135200,762400465,3060,3055,3060,3055,583
|
|
20240701,135100,760618900,3060,3055,3060,3050,433
|
|
20240701,135000,759298230,3055,3055,3055,3050,373
|
|
20240701,134900,758160055,3055,3050,3055,3045,3130
|
|
20240701,134800,748614115,3050,3055,3055,3050,1994
|
|
20240701,134700,742531770,3055,3045,3055,3045,465
|
|
20240701,134600,741115830,3045,3050,3050,3045,277
|
|
20240701,134500,740272320,3050,3050,3055,3050,443
|
|
20240701,134400,738921165,3045,3050,3055,3045,551
|
|
20240701,134300,737241265,3050,3045,3055,3045,600
|
|
20240701,134200,735413360,3045,3045,3050,3045,414
|
|
20240701,134100,734152680,3050,3055,3055,3050,396
|
|
20240701,134000,732944835,3055,3050,3060,3050,1180
|
|
20240701,133900,729341275,3050,3050,3050,3045,705
|
|
20240701,133800,727191685,3055,3055,3055,3055,0
|
|
20240701,133700,727191685,3055,3055,3055,3055,130
|
|
20240701,133600,726794535,3055,3055,3055,3055,10
|
|
20240701,133500,726763985,3055,3055,3055,3055,10
|
|
20240701,133400,726733435,3055,3055,3055,3055,0
|
|
20240701,133300,726733435,3055,3060,3060,3055,1053
|
|
20240701,133200,723511470,3065,3065,3065,3065,0
|
|
20240701,133100,723511470,3065,3065,3065,3065,7
|
|
20240701,133000,723490015,3065,3065,3065,3065,0
|
|
20240701,132900,723490015,3065,3065,3065,3065,11
|
|
20240701,132800,723456300,3065,3065,3065,3065,47
|
|
20240701,132700,723312245,3065,3065,3065,3065,0
|
|
20240701,132600,723312245,3065,3065,3065,3065,0
|
|
20240701,132500,723312245,3065,3065,3065,3065,0
|
|
20240701,132400,723312245,3065,3065,3065,3065,1
|
|
20240701,132300,723309180,3065,3065,3065,3065,0
|
|
20240701,132200,723309180,3065,3065,3065,3065,1
|
|
20240701,132100,723306115,3055,3065,3065,3055,853
|
|
20240701,132000,720697305,3060,3060,3060,3060,100
|
|
20240701,131900,720391305,3065,3065,3065,3065,54
|
|
20240701,131800,720225795,3065,3065,3070,3060,36
|
|
20240701,131700,720115500,3070,3070,3070,3070,0
|
|
20240701,131600,720115500,3070,3065,3070,3065,201
|
|
20240701,131500,719499430,3075,3075,3075,3075,0
|
|
20240701,131400,719499430,3075,3075,3075,3075,0
|
|
20240701,131300,719499430,3075,3075,3075,3075,0
|
|
20240701,131200,719499430,3075,3075,3075,3075,626
|
|
20240701,131100,717574480,3075,3075,3080,3065,951
|
|
20240701,131000,714656890,3080,3065,3080,3065,1448
|
|
20240701,130900,710207890,3070,3070,3070,3070,1
|
|
20240701,130800,710204820,3070,3065,3070,3065,2013
|
|
20240701,130700,704034970,3065,3055,3065,3055,4012
|
|
20240701,130600,691753310,3055,3055,3055,3055,0
|
|
20240701,130500,691753310,3055,3055,3055,3055,415
|
|
20240701,130400,690485485,3050,3060,3060,3050,201
|
|
20240701,130300,689872425,3060,3045,3060,3045,1319
|
|
20240701,130200,685856025,3065,3050,3065,3050,1812
|
|
20240701,130100,680315850,3045,3040,3045,3040,432
|
|
20240701,130000,679001410,3045,3040,3045,3040,144
|
|
20240701,125900,678563645,3040,3040,3045,3040,79
|
|
20240701,125800,678323480,3040,3030,3040,3030,222
|
|
20240701,125700,677649035,3035,3030,3040,3030,872
|
|
20240701,125600,675005230,3030,3030,3035,3030,677
|
|
20240701,125500,672953420,3035,3035,3035,3035,43
|
|
20240701,125400,672822915,3040,3035,3040,3030,199
|
|
20240701,125300,672219125,3035,3040,3040,3035,92
|
|
20240701,125200,671939900,3035,3040,3040,3035,111
|
|
20240701,125100,671602980,3035,3030,3035,3030,72
|
|
20240701,125000,671384595,3030,3030,3030,3030,68
|
|
20240701,124900,671178555,3035,3035,3035,3035,84
|
|
20240701,124800,670923615,3045,3040,3045,3035,112
|
|
20240701,124700,670583360,3045,3040,3045,3035,75
|
|
20240701,124600,670355595,3035,3035,3045,3035,101
|
|
20240701,124500,670048925,3035,3025,3035,3025,842
|
|
20240701,124400,667495915,3025,3025,3025,3025,91
|
|
20240701,124300,667220640,3025,3025,3025,3025,69
|
|
20240701,124200,667011915,3025,3025,3025,3025,102
|
|
20240701,124100,666703365,3025,3025,3025,3025,66
|
|
20240701,124000,666503715,3025,3025,3025,3025,118
|
|
20240701,123900,666146765,3025,3025,3025,3025,47
|
|
20240701,123800,666004590,3025,3020,3025,3020,1247
|
|
20240701,123700,662232685,3020,3015,3020,3015,314
|
|
20240701,123600,661285870,3015,3015,3015,3015,124
|
|
20240701,123500,660912010,3015,3020,3020,3015,1755
|
|
20240701,123400,655614540,3020,3020,3020,3020,108
|
|
20240701,123300,655288380,3020,3020,3025,3020,123
|
|
20240701,123200,654916790,3020,3020,3025,3020,111
|
|
20240701,123100,654581500,3025,3025,3030,3025,1669
|
|
20240701,123000,649532640,3025,3025,3025,3025,72
|
|
20240701,122900,649314840,3025,3025,3025,3025,77
|
|
20240701,122800,649081915,3025,3025,3025,3025,97
|
|
20240701,122700,648788490,3025,3025,3025,3020,358
|
|
20240701,122600,647705690,3025,3025,3025,3025,1473
|
|
20240701,122500,643249865,3030,3030,3030,3025,402
|
|
20240701,122400,642032185,3030,3035,3035,3030,260
|
|
20240701,122300,641244380,3030,3030,3035,3030,53
|
|
20240701,122200,641083775,3035,3035,3040,3030,50
|
|
20240701,122100,640932150,3035,3035,3040,3035,32
|
|
20240701,122000,640835025,3030,3040,3040,3030,78
|
|
20240701,121900,640598390,3035,3030,3035,3030,232
|
|
20240701,121800,639894520,3030,3030,3030,3030,548
|
|
20240701,121700,638234080,3030,3025,3030,3025,110
|
|
20240701,121600,637901030,3025,3025,3035,3025,750
|
|
20240701,121500,635631380,3025,3025,3030,3025,512
|
|
20240701,121400,634080410,3025,3020,3025,3020,545
|
|
20240701,121300,632432185,3025,3020,3030,3020,1035
|
|
20240701,121200,629301405,3020,3025,3025,3020,44
|
|
20240701,121100,629168455,3020,3015,3025,3015,12788
|
|
20240701,121000,590548835,3015,3015,3015,3015,3291
|
|
20240701,120900,580626470,3015,3015,3015,3015,116
|
|
20240701,120800,580276730,3015,3015,3020,3015,229
|
|
20240701,120700,579585795,3015,3015,3020,3015,2109
|
|
20240701,120600,573219455,3015,3015,3015,3015,109
|
|
20240701,120500,572890820,3020,3020,3020,3015,1021
|
|
20240701,120400,569807500,3015,3025,3025,3015,1505
|
|
20240701,120300,565261425,3020,3020,3020,3020,379
|
|
20240701,120200,564116845,3025,3020,3025,3020,78
|
|
20240701,120100,563881280,3025,3020,3025,3020,86
|
|
20240701,120000,563621555,3020,3020,3025,3020,56
|
|
20240701,115900,563452395,3020,3020,3025,3020,69
|
|
20240701,115800,563243955,3020,3020,3025,3020,122
|
|
20240701,115700,562875280,3020,3020,3020,3020,78
|
|
20240701,115600,562639720,3025,3020,3025,3020,22
|
|
20240701,115500,562573270,3025,3025,3025,3025,1416
|
|
20240701,115400,558289870,3025,3025,3025,3025,550
|
|
20240701,115300,556626120,3025,3025,3025,3025,77
|
|
20240701,115200,556393195,3025,3030,3030,3025,836
|
|
20240701,115100,553864285,3025,3030,3030,3025,5130
|
|
20240701,115000,538320675,3030,3030,3030,3030,117
|
|
20240701,114900,537966165,3030,3030,3030,3030,50
|
|
20240701,114800,537814665,3035,3030,3035,3030,93
|
|
20240701,114700,537532870,3035,3030,3035,3030,73
|
|
20240701,114600,537311520,3030,3035,3035,3030,159
|
|
20240701,114500,536829745,3030,3030,3030,3030,50
|
|
20240701,114400,536678245,3030,3035,3035,3030,114
|
|
20240701,114300,536332810,3030,3030,3030,3030,48
|
|
20240701,114200,536187370,3030,3030,3030,3030,1323
|
|
20240701,114100,532178680,3035,3030,3035,3030,79
|
|
20240701,114000,531939305,3030,3030,3030,3030,50
|
|
20240701,113900,531787805,3035,3030,3035,3030,87
|
|
20240701,113800,531524190,3030,3030,3030,3030,30
|
|
20240701,113700,531433290,3030,3035,3035,3030,80
|
|
20240701,113600,531190880,3030,3035,3035,3030,75
|
|
20240701,113500,530963610,3030,3035,3035,3030,2904
|
|
20240701,113400,522150110,3040,3040,3040,3040,138
|
|
20240701,113300,521730590,3040,3040,3040,3040,68
|
|
20240701,113200,521523870,3040,3040,3045,3040,601
|
|
20240701,113100,519696820,3040,3040,3040,3035,522
|
|
20240701,113000,518110040,3040,3040,3040,3035,7694
|
|
20240701,112900,494744750,3035,3040,3040,3035,50
|
|
20240701,112800,494592900,3035,3040,3045,3035,124
|
|
20240701,112700,494216275,3035,3035,3035,3035,50
|
|
20240701,112600,494064525,3035,3035,3040,3035,49
|
|
20240701,112500,493915805,3035,3035,3035,3035,55
|
|
20240701,112400,493748880,3040,3040,3040,3040,50
|
|
20240701,112300,493596880,3040,3040,3045,3040,116
|
|
20240701,112200,493244235,3040,3040,3040,3040,50
|
|
20240701,112100,493092235,3040,3040,3040,3040,174
|
|
20240701,112000,492563275,3040,3065,3065,3040,11647
|
|
20240701,111900,456992775,3060,3065,3065,3060,79
|
|
20240701,111800,456751025,3065,3060,3065,3060,21
|
|
20240701,111700,456686760,3065,3065,3065,3065,2914
|
|
20240701,111600,447755350,3070,3070,3075,3070,596
|
|
20240701,111500,445922940,3075,3070,3075,3070,81
|
|
20240701,111400,445674265,3080,3080,3080,3080,528
|
|
20240701,111300,444048025,3085,3070,3085,3070,5001
|
|
20240701,111200,428661285,3070,3065,3070,3065,67
|
|
20240701,111100,428455890,3065,3070,3070,3065,61
|
|
20240701,111000,428268870,3065,3070,3075,3065,2130
|
|
20240701,110900,421729900,3065,3070,3070,3065,136
|
|
20240701,110800,421312525,3070,3070,3070,3070,1228
|
|
20240701,110700,417542565,3070,3080,3080,3070,620
|
|
20240701,110600,415636195,3085,3085,3085,3085,122
|
|
20240701,110500,415259825,3090,3105,3105,3090,2188
|
|
20240701,110400,408494105,3100,3100,3110,3100,1255
|
|
20240701,110300,404592805,3110,3100,3110,3100,2605
|
|
20240701,110200,396511840,3095,3085,3100,3085,13354
|
|
20240701,110100,355228220,3085,3075,3090,3075,4770
|
|
20240701,110000,340523490,3075,3075,3080,3070,1050
|
|
20240701,105900,337294970,3070,3065,3070,3065,5082
|
|
20240701,105800,321711785,3065,3065,3075,3065,74
|
|
20240701,105700,321484960,3065,3065,3065,3065,50
|
|
20240701,105600,321331710,3070,3065,3070,3065,129
|
|
20240701,105500,320936265,3070,3070,3070,3070,1
|
|
20240701,105400,320933195,3065,3065,3065,3065,322
|
|
20240701,105300,319946265,3065,3065,3065,3065,108
|
|
20240701,105200,319615245,3070,3070,3070,3070,13
|
|
20240701,105100,319575335,3080,3070,3080,3070,1065
|
|
20240701,105000,316305770,3070,3070,3070,3070,51
|
|
20240701,104900,316149200,3065,3075,3075,3065,500
|
|
20240701,104800,314611840,3075,3070,3075,3060,3940
|
|
20240701,104700,302502485,3075,3075,3075,3075,4
|
|
20240701,104600,302490185,3075,3075,3075,3075,0
|
|
20240701,104500,302490185,3075,3065,3075,3065,3246
|
|
20240701,104400,292540080,3065,3065,3065,3065,0
|
|
20240701,104300,292540080,3065,3060,3065,3060,47
|
|
20240701,104200,292396225,3065,3065,3065,3065,0
|
|
20240701,104100,292396225,3065,3065,3065,3065,363
|
|
20240701,104000,291283630,3065,3065,3065,3065,0
|
|
20240701,103900,291283630,3065,3065,3065,3065,0
|
|
20240701,103800,291283630,3065,3070,3070,3065,11
|
|
20240701,103700,291249910,3065,3065,3065,3065,40
|
|
20240701,103600,291127310,3070,3070,3070,3070,0
|
|
20240701,103500,291127310,3070,3070,3070,3070,0
|
|
20240701,103400,291127310,3070,3070,3070,3070,2
|
|
20240701,103300,291121170,3070,3065,3070,3065,1682
|
|
20240701,103200,285965835,3075,3075,3075,3075,0
|
|
20240701,103100,285965835,3075,3070,3075,3070,14
|
|
20240701,103000,285922850,3075,3075,3075,3075,2
|
|
20240701,102900,285916700,3075,3075,3075,3075,2
|
|
20240701,102800,285910550,3075,3075,3075,3075,0
|
|
20240701,102700,285910550,3075,3075,3075,3075,0
|
|
20240701,102600,285910550,3075,3075,3075,3075,132
|
|
20240701,102500,285504650,3075,3075,3075,3075,0
|
|
20240701,102400,285504650,3075,3075,3075,3075,300
|
|
20240701,102300,284582150,3075,3075,3075,3075,1
|
|
20240701,102200,284579075,3075,3075,3075,3075,48
|
|
20240701,102100,284431475,3075,3075,3075,3075,11
|
|
20240701,102000,284397650,3075,3075,3075,3075,101
|
|
20240701,101900,284087075,3075,3075,3075,3075,0
|
|
20240701,101800,284087075,3075,3065,3075,3065,3115
|
|
20240701,101700,274532755,3060,3060,3060,3060,0
|
|
20240701,101600,274532755,3060,3060,3065,3060,4219
|
|
20240701,101500,261622610,3060,3065,3065,3060,7
|
|
20240701,101400,261601185,3065,3065,3065,3065,0
|
|
20240701,101300,261601185,3065,3055,3065,3055,2020
|
|
20240701,101200,255420045,3045,3045,3045,3045,0
|
|
20240701,101100,255420045,3045,3045,3045,3045,2919
|
|
20240701,101000,246531690,3045,3040,3045,3040,631
|
|
20240701,100900,244610800,3045,3045,3045,3045,0
|
|
20240701,100800,244610800,3045,3045,3045,3045,51
|
|
20240701,100700,244455505,3045,3035,3045,3035,2987
|
|
20240701,100600,235389950,3035,3035,3035,3035,0
|
|
20240701,100500,235389950,3035,3030,3035,3030,1629
|
|
20240701,100400,230452430,3035,3030,3035,3030,2884
|
|
20240701,100300,221713905,3015,3015,3015,3015,10
|
|
20240701,100200,221683755,3030,3030,3030,3010,23
|
|
20240701,100100,221614470,3030,3015,3030,3010,5639
|
|
20240701,100000,204602775,3035,3030,3035,3015,1023
|
|
20240701,095900,201516050,3040,3040,3040,3040,0
|
|
20240701,095800,201516050,3040,3040,3040,3040,316
|
|
20240701,095700,200555410,3040,3040,3040,3040,1
|
|
20240701,095600,200552370,3005,3035,3035,3005,6000
|
|
20240701,095500,182474105,3040,3045,3045,3025,5225
|
|
20240701,095400,166617605,3045,3045,3045,3045,164
|
|
20240701,095300,166118225,3050,3045,3050,3030,3168
|
|
20240701,095200,156499155,3050,3050,3050,3050,0
|
|
20240701,095100,156499155,3050,3050,3050,3050,1
|
|
20240701,095000,156496105,3045,3045,3050,3045,591
|
|
20240701,094900,154696505,3045,3050,3050,3045,1943
|
|
20240701,094800,148778480,3055,3055,3055,3055,1
|
|
20240701,094700,148775425,3050,3050,3050,3045,3960
|
|
20240701,094600,136700245,3055,3055,3055,3055,2
|
|
20240701,094500,136694135,3060,3060,3060,3060,0
|
|
20240701,094400,136694135,3060,3060,3060,3060,0
|
|
20240701,094300,136694135,3060,3060,3060,3060,0
|
|
20240701,094200,136694135,3060,3060,3060,3060,0
|
|
20240701,094100,136694135,3060,3060,3060,3050,32
|
|
20240701,094000,136596515,3050,3050,3050,3050,462
|
|
20240701,093900,135187415,3050,3055,3060,3050,830
|
|
20240701,093800,132655405,3060,3060,3060,3060,0
|
|
20240701,093700,132655405,3060,3060,3060,3060,0
|
|
20240701,093600,132655405,3060,3060,3060,3060,50
|
|
20240701,093500,132502405,3065,3065,3065,3050,862
|
|
20240701,093400,129870875,3065,3065,3065,3065,1
|
|
20240701,093300,129867810,3050,3060,3060,3050,3855
|
|
20240701,093200,118084805,3070,3070,3070,3070,0
|
|
20240701,093100,118084805,3070,3070,3070,3070,68
|
|
20240701,093000,117876045,3070,3070,3070,3070,0
|
|
20240701,092900,117876045,3070,3070,3070,3070,171
|
|
20240701,092800,117351075,3070,3070,3070,3070,0
|
|
20240701,092700,117351075,3070,3070,3070,3070,0
|
|
20240701,092600,117351075,3070,3070,3070,3060,796
|
|
20240701,092500,114909855,3070,3060,3070,3060,513
|
|
20240701,092400,113337945,3065,3065,3065,3065,0
|
|
20240701,092300,113337945,3065,3065,3065,3055,1192
|
|
20240701,092200,109686465,3065,3070,3070,3065,242
|
|
20240701,092100,108944235,3070,3065,3070,3065,2415
|
|
20240701,092000,101533450,3055,3060,3060,3055,184
|
|
20240701,091900,100970445,3060,3060,3060,3060,1
|
|
20240701,091800,100967385,3070,3060,3070,3055,4203
|
|
20240701,091700,88109505,3070,3070,3070,3070,0
|
|
20240701,091600,88109505,3070,3070,3070,3070,21
|
|
20240701,091500,88045035,3070,3065,3070,3065,543
|
|
20240701,091400,86380735,3070,3080,3080,3070,2009
|
|
20240701,091300,80211490,3085,3085,3090,3080,1890
|
|
20240701,091200,74379120,3080,3075,3080,3075,34
|
|
20240701,091100,74274550,3080,3080,3085,3080,269
|
|
20240701,091000,73446025,3080,3080,3080,3080,975
|
|
20240701,090900,70443025,3080,3065,3080,3060,5650
|
|
20240701,090800,53113050,3070,3070,3070,3070,1836
|
|
20240701,090700,47476530,3070,3080,3080,3070,653
|
|
20240701,090600,45466410,3085,3080,3085,3080,560
|
|
20240701,090500,43741360,3090,3080,3090,3065,4151
|
|
20240701,090400,30966225,3090,3080,3090,3075,438
|
|
20240701,090300,29617615,3080,3060,3080,3060,1209
|
|
20240701,090200,25911670,3060,3065,3065,3055,3844
|
|
20240701,090100,14167380,3065,3065,3065,3065,267
|
|
20240701,090000,13349025,3065,3040,3065,3040,4367
|