651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194800,287768925,2280,2280,2280,2280,2151
|
|
20240703,194700,287768925,2280,2280,2280,2280,0
|
|
20240703,194600,287768925,2280,2280,2280,2280,0
|
|
20240703,194500,287768925,2280,2280,2280,2280,0
|
|
20240703,194400,287768925,2280,2280,2280,2280,0
|
|
20240703,194300,287768925,2280,2280,2280,2280,0
|
|
20240703,194200,287768925,2280,2280,2280,2280,0
|
|
20240703,194100,287768925,2280,2280,2280,2280,0
|
|
20240703,194000,287768925,2280,2280,2280,2280,0
|
|
20240703,193900,287768925,2280,2280,2280,2280,0
|
|
20240703,193800,287768925,2280,2280,2280,2280,0
|
|
20240703,193700,287768925,2280,2280,2280,2280,0
|
|
20240703,193600,287768925,2280,2280,2280,2280,0
|
|
20240703,193500,287768925,2280,2280,2280,2280,0
|
|
20240703,193400,287768925,2280,2280,2280,2280,0
|
|
20240703,193300,287768925,2280,2280,2280,2280,0
|
|
20240703,193200,287768925,2280,2280,2280,2280,0
|
|
20240703,193100,287768925,2280,2280,2280,2280,0
|
|
20240703,193000,287768925,2280,2280,2280,2280,0
|
|
20240703,192900,287768925,2280,2280,2280,2280,0
|
|
20240703,192800,287768925,2280,2280,2280,2280,0
|
|
20240703,192700,287768925,2280,2280,2280,2280,0
|
|
20240703,192600,287768925,2280,2280,2280,2280,0
|
|
20240703,192500,287768925,2280,2280,2280,2280,0
|
|
20240703,192400,287768925,2280,2280,2280,2280,0
|
|
20240703,192300,287768925,2280,2280,2280,2280,0
|
|
20240703,192200,287768925,2280,2280,2280,2280,0
|
|
20240703,192100,287768925,2280,2280,2280,2280,0
|
|
20240703,192000,287768925,2280,2280,2280,2280,0
|
|
20240703,191900,287768925,2280,2280,2280,2280,0
|
|
20240703,191800,287768925,2280,2280,2280,2280,2151
|
|
20240703,191700,287768925,2280,2280,2280,2280,0
|
|
20240703,191600,287768925,2280,2280,2280,2280,0
|
|
20240703,191500,287768925,2280,2280,2280,2280,0
|
|
20240703,191400,287768925,2280,2280,2280,2280,0
|
|
20240703,191300,287768925,2280,2280,2280,2280,0
|
|
20240703,191200,287768925,2280,2280,2280,2280,0
|
|
20240703,191100,287768925,2280,2280,2280,2280,0
|
|
20240703,191000,287768925,2280,2280,2280,2280,0
|
|
20240703,190900,287768925,2280,2280,2280,2280,0
|
|
20240703,190800,287768925,2280,2280,2280,2280,0
|
|
20240703,190700,287768925,2280,2280,2280,2280,0
|
|
20240703,190600,287768925,2280,2280,2280,2280,0
|
|
20240703,190500,287768925,2280,2280,2280,2280,0
|
|
20240703,190400,287768925,2280,2280,2280,2280,0
|
|
20240703,190300,287768925,2280,2280,2280,2280,0
|
|
20240703,190200,287768925,2280,2280,2280,2280,0
|
|
20240703,190100,287768925,2280,2280,2280,2280,0
|
|
20240703,190000,287768925,2280,2280,2280,2280,0
|
|
20240703,185900,287768925,2280,2280,2280,2280,0
|
|
20240703,185800,287768925,2280,2280,2280,2280,0
|
|
20240703,185700,287768925,2280,2280,2280,2280,0
|
|
20240703,185600,287768925,2280,2280,2280,2280,0
|
|
20240703,185500,287768925,2280,2280,2280,2280,0
|
|
20240703,185400,287768925,2280,2280,2280,2280,0
|
|
20240703,185300,287768925,2280,2280,2280,2280,0
|
|
20240703,185200,287768925,2280,2280,2280,2280,0
|
|
20240703,185100,287768925,2280,2280,2280,2280,0
|
|
20240703,185000,287768925,2280,2280,2280,2280,0
|
|
20240703,184900,287768925,2280,2280,2280,2280,0
|
|
20240703,184800,287768925,2280,2280,2280,2280,2151
|
|
20240703,184700,287768925,2280,2280,2280,2280,0
|
|
20240703,184600,287768925,2280,2280,2280,2280,0
|
|
20240703,184500,287768925,2280,2280,2280,2280,0
|
|
20240703,184400,287768925,2280,2280,2280,2280,0
|
|
20240703,184300,287768925,2280,2280,2280,2280,0
|
|
20240703,184200,287768925,2280,2280,2280,2280,0
|
|
20240703,184100,287768925,2280,2280,2280,2280,0
|
|
20240703,184000,287768925,2280,2280,2280,2280,0
|
|
20240703,183900,287768925,2280,2280,2280,2280,0
|
|
20240703,183800,287768925,2280,2280,2280,2280,0
|
|
20240703,183700,287768925,2280,2280,2280,2280,0
|
|
20240703,183600,287768925,2280,2280,2280,2280,0
|
|
20240703,183500,287768925,2280,2280,2280,2280,0
|
|
20240703,183400,287768925,2280,2280,2280,2280,0
|
|
20240703,183300,287768925,2280,2280,2280,2280,0
|
|
20240703,183200,287768925,2280,2280,2280,2280,0
|
|
20240703,183100,287768925,2280,2280,2280,2280,0
|
|
20240703,183000,287768925,2280,2280,2280,2280,0
|
|
20240703,182900,287768925,2280,2280,2280,2280,0
|
|
20240703,182800,287768925,2280,2280,2280,2280,0
|
|
20240703,182700,287768925,2280,2280,2280,2280,0
|
|
20240703,182600,287768925,2280,2280,2280,2280,0
|
|
20240703,182500,287768925,2280,2280,2280,2280,0
|
|
20240703,182400,287768925,2280,2280,2280,2280,0
|
|
20240703,182300,287768925,2280,2280,2280,2280,0
|
|
20240703,182200,287768925,2280,2280,2280,2280,0
|
|
20240703,182100,287768925,2280,2280,2280,2280,0
|
|
20240703,182000,287768925,2280,2280,2280,2280,0
|
|
20240703,181900,287768925,2280,2280,2280,2280,0
|
|
20240703,181800,287768925,2280,2280,2280,2280,2151
|
|
20240703,181700,287768925,2280,2280,2280,2280,0
|
|
20240703,181600,287768925,2280,2280,2280,2280,0
|
|
20240703,181500,287768925,2280,2280,2280,2280,0
|
|
20240703,181400,287768925,2280,2280,2280,2280,0
|
|
20240703,181300,287768925,2280,2280,2280,2280,0
|
|
20240703,181200,287768925,2280,2280,2280,2280,0
|
|
20240703,181100,287768925,2280,2280,2280,2280,0
|
|
20240703,181000,287768925,2280,2280,2280,2280,0
|
|
20240703,180900,287768925,2280,2280,2280,2280,0
|
|
20240703,180800,287768925,2280,2280,2280,2280,0
|
|
20240703,180700,287768925,2280,2280,2280,2280,0
|
|
20240703,180600,287768925,2280,2280,2280,2280,0
|
|
20240703,180500,287768925,2280,2280,2280,2280,0
|
|
20240703,180400,287768925,2280,2280,2280,2280,0
|
|
20240703,180300,287768925,2280,2280,2280,2280,0
|
|
20240703,180200,287768925,2280,2280,2280,2280,0
|
|
20240703,180100,287768925,2280,2280,2280,2280,0
|
|
20240703,180000,287768925,2280,2280,2280,2280,0
|
|
20240703,175900,287768925,2280,2280,2280,2280,0
|
|
20240703,175800,287768925,2280,2280,2280,2280,0
|
|
20240703,175700,287768925,2280,2280,2280,2280,0
|
|
20240703,175600,287768925,2280,2280,2280,2280,0
|
|
20240703,175500,287768925,2280,2280,2280,2280,0
|
|
20240703,175400,287768925,2280,2280,2280,2280,0
|
|
20240703,175300,287768925,2280,2280,2280,2280,0
|
|
20240703,175200,287768925,2280,2280,2280,2280,0
|
|
20240703,175100,287768925,2280,2280,2280,2280,0
|
|
20240703,175000,287768925,2280,2280,2280,2280,0
|
|
20240703,174900,287768925,2280,2280,2280,2280,0
|
|
20240703,174800,287768925,2280,2280,2280,2280,2151
|
|
20240703,174700,287768925,2280,2280,2280,2280,0
|
|
20240703,174600,287768925,2280,2280,2280,2280,0
|
|
20240703,174500,287768925,2280,2280,2280,2280,0
|
|
20240703,174400,287768925,2280,2280,2280,2280,0
|
|
20240703,174300,287768925,2280,2280,2280,2280,0
|
|
20240703,174200,287768925,2280,2280,2280,2280,0
|
|
20240703,174100,287768925,2280,2280,2280,2280,0
|
|
20240703,174000,287768925,2280,2280,2280,2280,0
|
|
20240703,173900,287768925,2280,2280,2280,2280,0
|
|
20240703,173800,287768925,2280,2280,2280,2280,0
|
|
20240703,173700,287768925,2280,2280,2280,2280,0
|
|
20240703,173600,287768925,2280,2280,2280,2280,0
|
|
20240703,173500,287768925,2280,2280,2280,2280,0
|
|
20240703,173400,287768925,2280,2280,2280,2280,0
|
|
20240703,173300,287768925,2280,2280,2280,2280,0
|
|
20240703,173200,287768925,2280,2280,2280,2280,0
|
|
20240703,173100,287768925,2280,2280,2280,2280,0
|
|
20240703,173000,287768925,2280,2280,2280,2280,0
|
|
20240703,172900,287768925,2280,2280,2280,2280,0
|
|
20240703,172800,287768925,2280,2280,2280,2280,0
|
|
20240703,172700,287768925,2280,2280,2280,2280,0
|
|
20240703,172600,287768925,2280,2280,2280,2280,0
|
|
20240703,172500,287768925,2280,2280,2280,2280,0
|
|
20240703,172400,287768925,2280,2280,2280,2280,0
|
|
20240703,172300,287768925,2280,2280,2280,2280,0
|
|
20240703,172200,287768925,2280,2280,2280,2280,0
|
|
20240703,172100,287768925,2280,2280,2280,2280,0
|
|
20240703,172000,287768925,2280,2280,2280,2280,0
|
|
20240703,171900,287768925,2280,2280,2280,2280,0
|
|
20240703,171800,287768925,2280,2280,2280,2280,2151
|
|
20240703,171700,287768925,2280,2280,2280,2280,0
|
|
20240703,171600,287768925,2280,2280,2280,2280,0
|
|
20240703,171500,287768925,2280,2280,2280,2280,0
|
|
20240703,171400,287768925,2280,2280,2280,2280,0
|
|
20240703,171300,287768925,2280,2280,2280,2280,0
|
|
20240703,171200,287768925,2280,2280,2280,2280,0
|
|
20240703,171100,287768925,2280,2280,2280,2280,0
|
|
20240703,171000,287768925,2280,2280,2280,2280,0
|
|
20240703,170900,287768925,2280,2280,2280,2280,0
|
|
20240703,170800,287768925,2280,2280,2280,2280,0
|
|
20240703,170700,287768925,2280,2280,2280,2280,0
|
|
20240703,170600,287768925,2280,2280,2280,2280,0
|
|
20240703,170500,287768925,2280,2280,2280,2280,0
|
|
20240703,170400,287768925,2280,2280,2280,2280,0
|
|
20240703,170300,287768925,2280,2280,2280,2280,0
|
|
20240703,170200,287768925,2280,2280,2280,2280,0
|
|
20240703,170100,287768925,2280,2280,2280,2280,0
|
|
20240703,170000,287768925,2280,2280,2280,2280,0
|
|
20240703,165900,287768925,2280,2280,2280,2280,0
|
|
20240703,165800,287768925,2280,2280,2280,2280,0
|
|
20240703,165700,287768925,2280,2280,2280,2280,0
|
|
20240703,165600,287768925,2280,2280,2280,2280,0
|
|
20240703,165500,287768925,2280,2280,2280,2280,0
|
|
20240703,165400,287768925,2280,2280,2280,2280,0
|
|
20240703,165300,287768925,2280,2280,2280,2280,0
|
|
20240703,165200,287768925,2280,2280,2280,2280,0
|
|
20240703,165100,287768925,2280,2280,2280,2280,0
|
|
20240703,165000,287768925,2280,2280,2280,2280,0
|
|
20240703,164900,287768925,2280,2280,2280,2280,0
|
|
20240703,164800,287768925,2280,2280,2280,2280,2151
|
|
20240703,164700,287768925,2280,2280,2280,2280,0
|
|
20240703,164600,287768925,2280,2280,2280,2280,0
|
|
20240703,164500,287768925,2280,2280,2280,2280,0
|
|
20240703,164400,287768925,2280,2280,2280,2280,0
|
|
20240703,164300,287768925,2280,2280,2280,2280,0
|
|
20240703,164200,287768925,2280,2280,2280,2280,0
|
|
20240703,164100,287768925,2280,2280,2280,2280,0
|
|
20240703,164000,287768925,2280,2280,2280,2280,0
|
|
20240703,163900,287768925,2280,2280,2280,2280,0
|
|
20240703,163800,287768925,2280,2280,2280,2280,0
|
|
20240703,163700,287768925,2280,2280,2280,2280,0
|
|
20240703,163600,287768925,2280,2280,2280,2280,0
|
|
20240703,163500,287768925,2280,2280,2280,2280,0
|
|
20240703,163400,287768925,2280,2280,2280,2280,0
|
|
20240703,163300,287768925,2280,2280,2280,2280,0
|
|
20240703,163200,287768925,2280,2280,2280,2280,0
|
|
20240703,163100,287768925,2280,2280,2280,2280,0
|
|
20240703,163000,287768925,2280,2280,2280,2280,0
|
|
20240703,162900,287768925,2280,2280,2280,2280,0
|
|
20240703,162800,287768925,2280,2280,2280,2280,0
|
|
20240703,162700,287768925,2280,2280,2280,2280,0
|
|
20240703,162600,287768925,2280,2280,2280,2280,0
|
|
20240703,162500,287768925,2280,2280,2280,2280,0
|
|
20240703,162400,287768925,2280,2280,2280,2280,0
|
|
20240703,162300,287768925,2280,2280,2280,2280,0
|
|
20240703,162200,287768925,2280,2280,2280,2280,0
|
|
20240703,162100,287768925,2280,2280,2280,2280,0
|
|
20240703,162000,287768925,2280,2280,2280,2280,0
|
|
20240703,161900,287768925,2280,2280,2280,2280,0
|
|
20240703,161800,287768925,2280,2280,2280,2280,2151
|
|
20240703,161700,287768925,2280,2280,2280,2280,0
|
|
20240703,161600,287768925,2280,2280,2280,2280,0
|
|
20240703,161500,287768925,2280,2280,2280,2280,0
|
|
20240703,161400,287768925,2280,2280,2280,2280,0
|
|
20240703,161300,287768925,2280,2280,2280,2280,0
|
|
20240703,161200,287768925,2280,2280,2280,2280,0
|
|
20240703,161100,287768925,2280,2280,2280,2280,0
|
|
20240703,161000,287768925,2280,2280,2280,2280,0
|
|
20240703,160900,287768925,2280,2280,2280,2280,0
|
|
20240703,160800,287768925,2280,2280,2280,2280,0
|
|
20240703,160700,287768925,2280,2280,2280,2280,0
|
|
20240703,160600,287768925,2280,2280,2280,2280,0
|
|
20240703,160500,287768925,2280,2280,2280,2280,0
|
|
20240703,160400,287768925,2280,2280,2280,2280,0
|
|
20240703,160300,287768925,2280,2280,2280,2280,0
|
|
20240703,160200,287768925,2280,2280,2280,2280,0
|
|
20240703,160100,287768925,2280,2280,2280,2280,0
|
|
20240703,160000,287768925,2280,2280,2280,2280,0
|
|
20240703,155900,287768925,2280,2280,2280,2280,0
|
|
20240703,155800,287768925,2280,2280,2280,2280,0
|
|
20240703,155700,287768925,2280,2280,2280,2280,0
|
|
20240703,155600,287768925,2280,2280,2280,2280,0
|
|
20240703,155500,287768925,2280,2280,2280,2280,0
|
|
20240703,155400,287768925,2280,2280,2280,2280,0
|
|
20240703,155300,287768925,2280,2280,2280,2280,0
|
|
20240703,155200,287768925,2280,2280,2280,2280,0
|
|
20240703,155100,287768925,2280,2280,2280,2280,0
|
|
20240703,155000,287768925,2280,2280,2280,2280,0
|
|
20240703,154900,287768925,2280,2280,2280,2280,0
|
|
20240703,154800,287768925,2280,2280,2280,2280,2151
|
|
20240703,154700,287768925,2280,2280,2280,2280,0
|
|
20240703,154600,287768925,2280,2280,2280,2280,0
|
|
20240703,154500,287768925,2280,2280,2280,2280,0
|
|
20240703,154400,287768925,2280,2280,2280,2280,0
|
|
20240703,154300,287768925,2280,2280,2280,2280,0
|
|
20240703,154200,287768925,2280,2280,2280,2280,0
|
|
20240703,154100,287768925,2280,2280,2280,2280,0
|
|
20240703,154000,287768925,2280,2280,2280,2280,0
|
|
20240703,153900,287768925,2280,2280,2280,2280,0
|
|
20240703,153800,287768925,2280,2280,2280,2280,0
|
|
20240703,153700,287768925,2280,2280,2280,2280,0
|
|
20240703,153600,287768925,2280,2280,2280,2280,0
|
|
20240703,153500,287768925,2280,2280,2280,2280,0
|
|
20240703,153400,287768925,2280,2280,2280,2280,0
|
|
20240703,153300,287768925,2280,2280,2280,2280,0
|
|
20240703,153200,287768925,2280,2280,2280,2280,0
|
|
20240703,153100,287768925,2280,2280,2280,2280,0
|
|
20240703,153000,287768925,2280,2280,2280,2280,2151
|
|
20240703,152900,282864645,2280,2280,2280,2280,0
|
|
20240703,152800,282864645,2280,2280,2280,2280,0
|
|
20240703,152700,282864645,2280,2280,2280,2280,0
|
|
20240703,152600,282864645,2280,2280,2280,2280,0
|
|
20240703,152500,282864645,2280,2280,2280,2280,0
|
|
20240703,152400,282864645,2280,2280,2280,2280,0
|
|
20240703,152300,282864645,2280,2280,2280,2280,0
|
|
20240703,152200,282864645,2280,2280,2280,2280,0
|
|
20240703,152100,282864645,2280,2280,2280,2280,0
|
|
20240703,152000,282864645,2280,2280,2280,2280,0
|
|
20240703,151900,282864645,2280,2280,2280,2280,2000
|
|
20240703,151800,278304645,2280,2280,2280,2280,400
|
|
20240703,151700,277392645,2280,2285,2285,2280,2843
|
|
20240703,151600,270910220,2295,2295,2295,2295,200
|
|
20240703,151500,270451220,2295,2295,2295,2295,0
|
|
20240703,151400,270451220,2295,2295,2295,2295,0
|
|
20240703,151300,270451220,2295,2295,2295,2295,0
|
|
20240703,151200,270451220,2295,2285,2295,2285,1744
|
|
20240703,151100,266449180,2285,2285,2285,2285,0
|
|
20240703,151000,266449180,2285,2285,2285,2285,26
|
|
20240703,150900,266389770,2295,2295,2295,2295,0
|
|
20240703,150800,266389770,2295,2295,2295,2295,0
|
|
20240703,150700,266389770,2295,2295,2295,2295,0
|
|
20240703,150600,266389770,2295,2295,2295,2295,50
|
|
20240703,150500,266275020,2295,2295,2295,2295,0
|
|
20240703,150400,266275020,2295,2295,2295,2295,0
|
|
20240703,150300,266275020,2295,2290,2295,2290,5
|
|
20240703,150200,266263555,2285,2285,2285,2285,1
|
|
20240703,150100,266261270,2285,2285,2285,2285,3
|
|
20240703,150000,266254415,2280,2280,2280,2280,0
|
|
20240703,145900,266254415,2280,2280,2280,2280,0
|
|
20240703,145800,266254415,2280,2280,2280,2280,0
|
|
20240703,145700,266254415,2280,2285,2285,2280,1309
|
|
20240703,145600,263263395,2280,2280,2280,2280,0
|
|
20240703,145500,263263395,2280,2280,2280,2280,400
|
|
20240703,145400,262351395,2280,2280,2280,2280,20
|
|
20240703,145300,262305795,2285,2285,2285,2285,0
|
|
20240703,145200,262305795,2285,2285,2285,2285,10
|
|
20240703,145100,262282945,2285,2285,2285,2285,0
|
|
20240703,145000,262282945,2285,2285,2285,2285,5
|
|
20240703,144900,262271520,2280,2280,2280,2280,0
|
|
20240703,144800,262271520,2280,2280,2280,2280,0
|
|
20240703,144700,262271520,2280,2280,2280,2280,0
|
|
20240703,144600,262271520,2280,2280,2280,2280,0
|
|
20240703,144500,262271520,2280,2280,2280,2280,103
|
|
20240703,144400,262036680,2275,2275,2275,2275,0
|
|
20240703,144300,262036680,2275,2275,2275,2275,0
|
|
20240703,144200,262036680,2275,2280,2280,2275,20
|
|
20240703,144100,261991130,2280,2280,2280,2280,140
|
|
20240703,144000,261671930,2280,2280,2280,2280,2
|
|
20240703,143900,261667370,2280,2280,2280,2280,3
|
|
20240703,143800,261660530,2280,2280,2280,2280,0
|
|
20240703,143700,261660530,2280,2275,2280,2275,3
|
|
20240703,143600,261653695,2275,2275,2275,2275,0
|
|
20240703,143500,261653695,2275,2275,2275,2275,0
|
|
20240703,143400,261653695,2275,2275,2275,2275,0
|
|
20240703,143300,261653695,2275,2275,2275,2275,129
|
|
20240703,143200,261360220,2270,2270,2270,2270,0
|
|
20240703,143100,261360220,2270,2270,2270,2270,0
|
|
20240703,143000,261360220,2270,2270,2270,2270,518
|
|
20240703,142900,260184360,2270,2270,2270,2270,0
|
|
20240703,142800,260184360,2270,2275,2275,2270,4274
|
|
20240703,142700,250461890,2280,2280,2280,2280,0
|
|
20240703,142600,250461890,2280,2280,2280,2280,89
|
|
20240703,142500,250258970,2280,2280,2280,2280,0
|
|
20240703,142400,250258970,2280,2280,2280,2280,190
|
|
20240703,142300,249825770,2285,2285,2285,2285,128
|
|
20240703,142200,249533290,2280,2280,2280,2280,0
|
|
20240703,142100,249533290,2280,2280,2280,2280,172
|
|
20240703,142000,249141130,2280,2280,2280,2280,82
|
|
20240703,141900,248954170,2280,2280,2280,2280,0
|
|
20240703,141800,248954170,2280,2280,2280,2280,0
|
|
20240703,141700,248954170,2280,2280,2280,2280,0
|
|
20240703,141600,248954170,2280,2280,2280,2280,0
|
|
20240703,141500,248954170,2280,2280,2280,2280,1009
|
|
20240703,141400,246653650,2280,2280,2280,2280,91
|
|
20240703,141300,246446170,2280,2280,2280,2280,696
|
|
20240703,141200,244859290,2280,2280,2280,2280,14
|
|
20240703,141100,244827370,2285,2285,2285,2285,6
|
|
20240703,141000,244813660,2285,2285,2285,2285,1
|
|
20240703,140900,244811375,2285,2285,2285,2285,150
|
|
20240703,140800,244468625,2280,2280,2280,2280,0
|
|
20240703,140700,244468625,2280,2280,2280,2280,0
|
|
20240703,140600,244468625,2280,2280,2280,2280,0
|
|
20240703,140500,244468625,2280,2280,2280,2280,3
|
|
20240703,140400,244461785,2280,2280,2280,2280,20
|
|
20240703,140300,244416185,2280,2280,2280,2280,1508
|
|
20240703,140200,240977945,2280,2280,2280,2280,4
|
|
20240703,140100,240968825,2280,2280,2280,2280,511
|
|
20240703,140000,239803745,2280,2280,2280,2280,33
|
|
20240703,135900,239728505,2280,2280,2280,2280,240
|
|
20240703,135800,239181305,2280,2280,2280,2280,5
|
|
20240703,135700,239169905,2280,2280,2280,2280,17
|
|
20240703,135600,239131145,2280,2280,2280,2280,0
|
|
20240703,135500,239131145,2280,2280,2280,2280,0
|
|
20240703,135400,239131145,2280,2275,2280,2275,3259
|
|
20240703,135300,231704880,2270,2270,2270,2265,1421
|
|
20240703,135200,228483640,2275,2275,2275,2275,106
|
|
20240703,135100,228242490,2275,2275,2275,2275,82
|
|
20240703,135000,228055940,2260,2305,2305,2260,26893
|
|
20240703,134900,166919700,2305,2305,2305,2305,0
|
|
20240703,134800,166919700,2305,2305,2305,2305,0
|
|
20240703,134700,166919700,2305,2305,2305,2305,0
|
|
20240703,134600,166919700,2305,2305,2305,2305,0
|
|
20240703,134500,166919700,2305,2305,2305,2305,0
|
|
20240703,134400,166919700,2305,2305,2305,2305,0
|
|
20240703,134300,166919700,2305,2305,2305,2305,0
|
|
20240703,134200,166919700,2305,2305,2305,2305,0
|
|
20240703,134100,166919700,2305,2305,2305,2305,0
|
|
20240703,134000,166919700,2305,2305,2305,2305,0
|
|
20240703,133900,166919700,2305,2305,2305,2305,0
|
|
20240703,133800,166919700,2305,2305,2305,2305,0
|
|
20240703,133700,166919700,2305,2305,2305,2305,43
|
|
20240703,133600,166820585,2305,2305,2305,2305,0
|
|
20240703,133500,166820585,2305,2305,2305,2305,6
|
|
20240703,133400,166806755,2305,2305,2305,2305,0
|
|
20240703,133300,166806755,2305,2305,2305,2305,0
|
|
20240703,133200,166806755,2305,2305,2305,2305,0
|
|
20240703,133100,166806755,2305,2305,2305,2305,0
|
|
20240703,133000,166806755,2305,2305,2305,2305,0
|
|
20240703,132900,166806755,2305,2305,2305,2305,100
|
|
20240703,132800,166576255,2300,2300,2300,2300,0
|
|
20240703,132700,166576255,2300,2300,2300,2300,20
|
|
20240703,132600,166530255,2300,2300,2300,2300,0
|
|
20240703,132500,166530255,2300,2300,2300,2300,0
|
|
20240703,132400,166530255,2300,2300,2300,2300,0
|
|
20240703,132300,166530255,2300,2300,2300,2300,0
|
|
20240703,132200,166530255,2300,2300,2300,2300,0
|
|
20240703,132100,166530255,2300,2300,2300,2300,0
|
|
20240703,132000,166530255,2300,2305,2305,2300,100
|
|
20240703,131900,166300235,2305,2305,2305,2305,6
|
|
20240703,131800,166286405,2305,2305,2305,2305,0
|
|
20240703,131700,166286405,2305,2305,2305,2305,630
|
|
20240703,131600,164834255,2305,2305,2305,2305,44
|
|
20240703,131500,164732835,2305,2305,2305,2305,127
|
|
20240703,131400,164440100,2305,2305,2305,2305,0
|
|
20240703,131300,164440100,2305,2310,2310,2305,26
|
|
20240703,131200,164380155,2310,2310,2310,2310,0
|
|
20240703,131100,164380155,2310,2310,2310,2310,0
|
|
20240703,131000,164380155,2310,2310,2310,2310,10
|
|
20240703,130900,164357055,2310,2310,2310,2310,0
|
|
20240703,130800,164357055,2310,2310,2310,2310,0
|
|
20240703,130700,164357055,2310,2310,2310,2310,6
|
|
20240703,130600,164343195,2305,2305,2305,2305,6
|
|
20240703,130500,164329365,2305,2305,2305,2305,0
|
|
20240703,130400,164329365,2305,2305,2305,2305,0
|
|
20240703,130300,164329365,2305,2305,2305,2305,0
|
|
20240703,130200,164329365,2305,2305,2305,2305,0
|
|
20240703,130100,164329365,2305,2305,2305,2305,0
|
|
20240703,130000,164329365,2305,2305,2305,2305,38
|
|
20240703,125900,164241775,2310,2310,2310,2310,0
|
|
20240703,125800,164241775,2310,2310,2310,2310,0
|
|
20240703,125700,164241775,2310,2310,2310,2310,0
|
|
20240703,125600,164241775,2310,2310,2310,2310,199
|
|
20240703,125500,163782085,2300,2300,2300,2300,0
|
|
20240703,125400,163782085,2300,2310,2310,2300,684
|
|
20240703,125300,162207285,2310,2310,2310,2310,0
|
|
20240703,125200,162207285,2310,2310,2310,2310,0
|
|
20240703,125100,162207285,2310,2310,2310,2310,0
|
|
20240703,125000,162207285,2310,2310,2310,2310,1
|
|
20240703,124900,162204975,2305,2305,2305,2305,0
|
|
20240703,124800,162204975,2305,2305,2305,2305,0
|
|
20240703,124700,162204975,2305,2305,2305,2305,0
|
|
20240703,124600,162204975,2305,2305,2305,2305,0
|
|
20240703,124500,162204975,2305,2305,2305,2305,0
|
|
20240703,124400,162204975,2305,2305,2305,2305,0
|
|
20240703,124300,162204975,2305,2305,2305,2305,0
|
|
20240703,124200,162204975,2305,2305,2305,2305,0
|
|
20240703,124100,162204975,2305,2305,2305,2305,0
|
|
20240703,124000,162204975,2305,2305,2305,2305,0
|
|
20240703,123900,162204975,2305,2305,2305,2305,0
|
|
20240703,123800,162204975,2305,2305,2305,2305,0
|
|
20240703,123700,162204975,2305,2305,2305,2305,100
|
|
20240703,123600,161974475,2300,2300,2300,2300,0
|
|
20240703,123500,161974475,2300,2300,2300,2300,0
|
|
20240703,123400,161974475,2300,2300,2300,2300,0
|
|
20240703,123300,161974475,2300,2300,2300,2300,0
|
|
20240703,123200,161974475,2300,2300,2300,2300,0
|
|
20240703,123100,161974475,2300,2300,2300,2300,0
|
|
20240703,123000,161974475,2300,2300,2300,2300,0
|
|
20240703,122900,161974475,2300,2300,2300,2300,0
|
|
20240703,122800,161974475,2300,2300,2300,2300,0
|
|
20240703,122700,161974475,2300,2300,2300,2300,0
|
|
20240703,122600,161974475,2300,2300,2300,2300,0
|
|
20240703,122500,161974475,2300,2305,2305,2300,829
|
|
20240703,122400,160066820,2305,2305,2305,2305,81
|
|
20240703,122300,159880115,2305,2310,2310,2305,30
|
|
20240703,122200,159810910,2320,2320,2320,2320,0
|
|
20240703,122100,159810910,2320,2320,2320,2320,0
|
|
20240703,122000,159810910,2320,2320,2320,2320,0
|
|
20240703,121900,159810910,2320,2320,2320,2320,14
|
|
20240703,121800,159778430,2320,2320,2320,2320,0
|
|
20240703,121700,159778430,2320,2320,2320,2320,1
|
|
20240703,121600,159776110,2305,2305,2305,2305,0
|
|
20240703,121500,159776110,2305,2305,2305,2305,0
|
|
20240703,121400,159776110,2305,2305,2305,2305,0
|
|
20240703,121300,159776110,2305,2305,2305,2305,0
|
|
20240703,121200,159776110,2305,2305,2305,2305,0
|
|
20240703,121100,159776110,2305,2305,2305,2305,100
|
|
20240703,121000,159545610,2305,2305,2305,2305,100
|
|
20240703,120900,159315110,2305,2305,2305,2305,0
|
|
20240703,120800,159315110,2305,2305,2305,2305,0
|
|
20240703,120700,159315110,2305,2305,2305,2305,0
|
|
20240703,120600,159315110,2305,2305,2305,2305,25
|
|
20240703,120500,159257485,2300,2300,2300,2300,0
|
|
20240703,120400,159257485,2300,2300,2300,2300,0
|
|
20240703,120300,159257485,2300,2300,2300,2300,0
|
|
20240703,120200,159257485,2300,2300,2300,2300,0
|
|
20240703,120100,159257485,2300,2310,2310,2300,2700
|
|
20240703,120000,153041605,2310,2315,2315,2310,4000
|
|
20240703,115900,143796605,2320,2320,2320,2320,0
|
|
20240703,115800,143796605,2320,2320,2320,2320,0
|
|
20240703,115700,143796605,2320,2320,2320,2320,0
|
|
20240703,115600,143796605,2320,2320,2320,2320,1
|
|
20240703,115500,143794285,2315,2315,2315,2315,0
|
|
20240703,115400,143794285,2315,2315,2315,2315,0
|
|
20240703,115300,143794285,2315,2315,2315,2315,0
|
|
20240703,115200,143794285,2315,2315,2315,2315,54
|
|
20240703,115100,143669275,2315,2315,2315,2315,0
|
|
20240703,115000,143669275,2315,2315,2315,2315,0
|
|
20240703,114900,143669275,2315,2315,2315,2315,20
|
|
20240703,114800,143622975,2315,2315,2315,2315,446
|
|
20240703,114700,142590485,2320,2320,2320,2320,0
|
|
20240703,114600,142590485,2320,2320,2320,2320,0
|
|
20240703,114500,142590485,2320,2320,2320,2320,0
|
|
20240703,114400,142590485,2320,2320,2320,2320,0
|
|
20240703,114300,142590485,2320,2320,2320,2320,0
|
|
20240703,114200,142590485,2320,2320,2320,2320,0
|
|
20240703,114100,142590485,2320,2320,2320,2320,100
|
|
20240703,114000,142358485,2320,2320,2320,2320,1
|
|
20240703,113900,142356165,2310,2310,2310,2310,0
|
|
20240703,113800,142356165,2310,2310,2310,2310,1
|
|
20240703,113700,142353855,2310,2310,2310,2310,0
|
|
20240703,113600,142353855,2310,2310,2310,2310,82
|
|
20240703,113500,142164435,2305,2305,2305,2305,0
|
|
20240703,113400,142164435,2305,2305,2305,2305,0
|
|
20240703,113300,142164435,2305,2305,2305,2305,0
|
|
20240703,113200,142164435,2305,2305,2305,2305,0
|
|
20240703,113100,142164435,2305,2305,2305,2305,50
|
|
20240703,113000,142049185,2305,2305,2305,2305,50
|
|
20240703,112900,141933935,2305,2305,2305,2305,0
|
|
20240703,112800,141933935,2305,2305,2305,2305,0
|
|
20240703,112700,141933935,2305,2305,2305,2305,0
|
|
20240703,112600,141933935,2305,2305,2305,2305,75
|
|
20240703,112500,141761060,2305,2305,2305,2305,0
|
|
20240703,112400,141761060,2305,2305,2305,2305,0
|
|
20240703,112300,141761060,2305,2305,2305,2305,0
|
|
20240703,112200,141761060,2305,2305,2305,2305,120
|
|
20240703,112100,141484460,2305,2305,2305,2305,0
|
|
20240703,112000,141484460,2305,2305,2305,2305,0
|
|
20240703,111900,141484460,2305,2305,2305,2305,0
|
|
20240703,111800,141484460,2305,2305,2305,2305,20
|
|
20240703,111700,141438360,2300,2300,2300,2300,0
|
|
20240703,111600,141438360,2300,2300,2300,2300,0
|
|
20240703,111500,141438360,2300,2300,2300,2300,600
|
|
20240703,111400,140058360,2310,2310,2310,2310,1
|
|
20240703,111300,140056050,2300,2300,2300,2300,522
|
|
20240703,111200,138855450,2305,2305,2305,2305,835
|
|
20240703,111100,136930775,2310,2310,2310,2310,0
|
|
20240703,111000,136930775,2310,2310,2310,2310,0
|
|
20240703,110900,136930775,2310,2310,2310,2310,0
|
|
20240703,110800,136930775,2310,2310,2310,2310,4030
|
|
20240703,110700,127621475,2310,2310,2310,2310,20
|
|
20240703,110600,127575275,2310,2310,2310,2310,0
|
|
20240703,110500,127575275,2310,2310,2310,2310,0
|
|
20240703,110400,127575275,2310,2310,2310,2310,1
|
|
20240703,110300,127572965,2310,2315,2315,2310,1499
|
|
20240703,110200,124104075,2325,2325,2325,2325,0
|
|
20240703,110100,124104075,2325,2325,2325,2325,1
|
|
20240703,110000,124101750,2315,2315,2315,2315,0
|
|
20240703,105900,124101750,2315,2320,2320,2315,300
|
|
20240703,105800,123407180,2315,2315,2315,2315,0
|
|
20240703,105700,123407180,2315,2315,2315,2315,0
|
|
20240703,105600,123407180,2315,2315,2315,2315,0
|
|
20240703,105500,123407180,2315,2315,2315,2315,0
|
|
20240703,105400,123407180,2315,2315,2315,2315,49
|
|
20240703,105300,123293745,2325,2325,2325,2325,0
|
|
20240703,105200,123293745,2325,2325,2325,2325,2
|
|
20240703,105100,123289095,2325,2325,2325,2325,0
|
|
20240703,105000,123289095,2325,2325,2325,2325,0
|
|
20240703,104900,123289095,2325,2325,2325,2325,0
|
|
20240703,104800,123289095,2325,2325,2325,2325,1
|
|
20240703,104700,123286770,2325,2325,2325,2325,0
|
|
20240703,104600,123286770,2325,2325,2325,2325,0
|
|
20240703,104500,123286770,2325,2325,2325,2325,0
|
|
20240703,104400,123286770,2325,2325,2325,2325,0
|
|
20240703,104300,123286770,2325,2325,2325,2325,1332
|
|
20240703,104200,120189870,2320,2320,2320,2320,110
|
|
20240703,104100,119934670,2320,2305,2320,2305,955
|
|
20240703,104000,117728030,2305,2305,2305,2305,0
|
|
20240703,103900,117728030,2305,2305,2305,2305,63
|
|
20240703,103800,117582815,2305,2305,2305,2305,0
|
|
20240703,103700,117582815,2305,2305,2305,2305,0
|
|
20240703,103600,117582815,2305,2305,2305,2305,1482
|
|
20240703,103500,114166805,2310,2310,2310,2310,550
|
|
20240703,103400,112896305,2310,2310,2310,2310,30
|
|
20240703,103300,112827005,2315,2315,2315,2315,0
|
|
20240703,103200,112827005,2315,2315,2315,2315,0
|
|
20240703,103100,112827005,2315,2315,2315,2315,0
|
|
20240703,103000,112827005,2315,2315,2315,2315,0
|
|
20240703,102900,112827005,2315,2315,2315,2315,0
|
|
20240703,102800,112827005,2315,2315,2315,2315,0
|
|
20240703,102700,112827005,2315,2315,2315,2315,0
|
|
20240703,102600,112827005,2315,2315,2315,2315,0
|
|
20240703,102500,112827005,2315,2315,2315,2315,0
|
|
20240703,102400,112827005,2315,2315,2315,2315,0
|
|
20240703,102300,112827005,2315,2315,2315,2315,0
|
|
20240703,102200,112827005,2315,2315,2315,2315,0
|
|
20240703,102100,112827005,2315,2315,2315,2315,0
|
|
20240703,102000,112827005,2315,2315,2315,2315,0
|
|
20240703,101900,112827005,2315,2315,2315,2315,50
|
|
20240703,101800,112711255,2315,2315,2315,2315,28
|
|
20240703,101700,112646435,2315,2315,2315,2315,70
|
|
20240703,101600,112484385,2315,2315,2315,2315,0
|
|
20240703,101500,112484385,2315,2315,2315,2315,0
|
|
20240703,101400,112484385,2315,2305,2315,2305,1004
|
|
20240703,101300,110170125,2305,2305,2305,2305,0
|
|
20240703,101200,110170125,2305,2305,2305,2305,430
|
|
20240703,101100,109178975,2305,2305,2305,2305,0
|
|
20240703,101000,109178975,2305,2305,2305,2305,0
|
|
20240703,100900,109178975,2305,2305,2305,2305,0
|
|
20240703,100800,109178975,2305,2305,2305,2305,187
|
|
20240703,100700,108747940,2305,2305,2305,2305,213
|
|
20240703,100600,108256975,2305,2305,2305,2305,0
|
|
20240703,100500,108256975,2305,2305,2305,2305,0
|
|
20240703,100400,108256975,2305,2310,2310,2305,20
|
|
20240703,100300,108210850,2315,2315,2315,2315,0
|
|
20240703,100200,108210850,2315,2315,2315,2315,0
|
|
20240703,100100,108210850,2315,2315,2315,2315,12
|
|
20240703,100000,108183070,2315,2315,2315,2315,32
|
|
20240703,095900,108108990,2315,2315,2315,2315,11
|
|
20240703,095800,108083525,2315,2315,2315,2315,0
|
|
20240703,095700,108083525,2315,2315,2315,2315,2
|
|
20240703,095600,108078895,2320,2320,2320,2320,2
|
|
20240703,095500,108074255,2305,2315,2315,2305,1830
|
|
20240703,095400,103855365,2320,2320,2320,2320,14
|
|
20240703,095300,103822885,2320,2315,2320,2315,14
|
|
20240703,095200,103790420,2315,2315,2315,2315,2
|
|
20240703,095100,103785790,2315,2315,2315,2315,507
|
|
20240703,095000,102612085,2315,2320,2320,2315,1053
|
|
20240703,094900,100171625,2320,2310,2320,2310,846
|
|
20240703,094800,98212880,2310,2310,2310,2310,10
|
|
20240703,094700,98189780,2310,2310,2310,2310,5
|
|
20240703,094600,98178230,2305,2305,2305,2305,0
|
|
20240703,094500,98178230,2305,2305,2305,2305,0
|
|
20240703,094400,98178230,2305,2305,2305,2305,0
|
|
20240703,094300,98178230,2305,2305,2305,2305,0
|
|
20240703,094200,98178230,2305,2305,2305,2305,0
|
|
20240703,094100,98178230,2305,2305,2305,2305,2
|
|
20240703,094000,98173620,2315,2315,2315,2315,0
|
|
20240703,093900,98173620,2315,2315,2315,2315,1
|
|
20240703,093800,98171305,2300,2300,2300,2300,500
|
|
20240703,093700,97021305,2295,2295,2295,2295,50
|
|
20240703,093600,96906555,2295,2300,2300,2295,2256
|
|
20240703,093500,91728535,2300,2300,2300,2300,1
|
|
20240703,093400,91726235,2300,2300,2300,2300,10
|
|
20240703,093300,91703235,2315,2315,2315,2315,0
|
|
20240703,093200,91703235,2315,2315,2315,2290,519
|
|
20240703,093100,90512035,2320,2335,2335,2320,1016
|
|
20240703,093000,88146585,2335,2335,2335,2335,470
|
|
20240703,092900,87049135,2335,2335,2335,2335,44
|
|
20240703,092800,86946395,2340,2340,2340,2340,10
|
|
20240703,092700,86922995,2335,2335,2335,2335,0
|
|
20240703,092600,86922995,2335,2335,2335,2335,186
|
|
20240703,092500,86488685,2325,2325,2325,2325,93
|
|
20240703,092400,86272460,2325,2325,2325,2325,2
|
|
20240703,092300,86267810,2325,2325,2325,2325,25
|
|
20240703,092200,86209685,2330,2330,2330,2330,62
|
|
20240703,092100,86065225,2330,2330,2330,2325,1006
|
|
20240703,092000,83726065,2325,2330,2330,2325,579
|
|
20240703,091900,82378315,2340,2340,2340,2340,1240
|
|
20240703,091800,79476715,2345,2345,2345,2345,0
|
|
20240703,091700,79476715,2345,2345,2345,2345,1222
|
|
20240703,091600,76611125,2345,2345,2345,2345,1
|
|
20240703,091500,76608780,2345,2345,2345,2345,301
|
|
20240703,091400,75902935,2350,2355,2355,2350,38
|
|
20240703,091300,75813535,2370,2370,2370,2370,0
|
|
20240703,091200,75813535,2370,2370,2370,2370,0
|
|
20240703,091100,75813535,2370,2370,2370,2370,1
|
|
20240703,091000,75811165,2370,2370,2370,2370,0
|
|
20240703,090900,75811165,2370,2375,2375,2340,581
|
|
20240703,090800,74450990,2375,2375,2375,2375,1
|
|
20240703,090700,74448615,2375,2375,2375,2375,1
|
|
20240703,090600,74446240,2375,2360,2375,2345,1000
|
|
20240703,090500,72096330,2360,2380,2400,2355,3427
|
|
20240703,090400,63977965,2410,2410,2410,2405,1436
|
|
20240703,090300,60520115,2445,2495,2495,2400,16032
|
|
20240703,090200,20934650,2450,2450,2450,2450,0
|
|
20240703,090100,20934650,2450,2320,2450,2320,8756
|
|
20240703,090000,162400,2320,2320,2320,2320,70
|