651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194800,278702480,2310,2310,2310,2310,2300
|
|
20240710,194700,278702480,2310,2310,2310,2310,0
|
|
20240710,194600,278702480,2310,2310,2310,2310,0
|
|
20240710,194500,278702480,2310,2310,2310,2310,0
|
|
20240710,194400,278702480,2310,2310,2310,2310,0
|
|
20240710,194300,278702480,2310,2310,2310,2310,0
|
|
20240710,194200,278702480,2310,2310,2310,2310,0
|
|
20240710,194100,278702480,2310,2310,2310,2310,0
|
|
20240710,194000,278702480,2310,2310,2310,2310,0
|
|
20240710,193900,278702480,2310,2310,2310,2310,0
|
|
20240710,193800,278702480,2310,2310,2310,2310,0
|
|
20240710,193700,278702480,2310,2310,2310,2310,0
|
|
20240710,193600,278702480,2310,2310,2310,2310,0
|
|
20240710,193500,278702480,2310,2310,2310,2310,0
|
|
20240710,193400,278702480,2310,2310,2310,2310,0
|
|
20240710,193300,278702480,2310,2310,2310,2310,0
|
|
20240710,193200,278702480,2310,2310,2310,2310,0
|
|
20240710,193100,278702480,2310,2310,2310,2310,0
|
|
20240710,193000,278702480,2310,2310,2310,2310,0
|
|
20240710,192900,278702480,2310,2310,2310,2310,0
|
|
20240710,192800,278702480,2310,2310,2310,2310,0
|
|
20240710,192700,278702480,2310,2310,2310,2310,0
|
|
20240710,192600,278702480,2310,2310,2310,2310,0
|
|
20240710,192500,278702480,2310,2310,2310,2310,0
|
|
20240710,192400,278702480,2310,2310,2310,2310,0
|
|
20240710,192300,278702480,2310,2310,2310,2310,0
|
|
20240710,192200,278702480,2310,2310,2310,2310,0
|
|
20240710,192100,278702480,2310,2310,2310,2310,0
|
|
20240710,192000,278702480,2310,2310,2310,2310,0
|
|
20240710,191900,278702480,2310,2310,2310,2310,0
|
|
20240710,191800,278702480,2310,2310,2310,2310,2300
|
|
20240710,191700,278702480,2310,2310,2310,2310,0
|
|
20240710,191600,278702480,2310,2310,2310,2310,0
|
|
20240710,191500,278702480,2310,2310,2310,2310,0
|
|
20240710,191400,278702480,2310,2310,2310,2310,0
|
|
20240710,191300,278702480,2310,2310,2310,2310,0
|
|
20240710,191200,278702480,2310,2310,2310,2310,0
|
|
20240710,191100,278702480,2310,2310,2310,2310,0
|
|
20240710,191000,278702480,2310,2310,2310,2310,0
|
|
20240710,190900,278702480,2310,2310,2310,2310,0
|
|
20240710,190800,278702480,2310,2310,2310,2310,0
|
|
20240710,190700,278702480,2310,2310,2310,2310,0
|
|
20240710,190600,278702480,2310,2310,2310,2310,0
|
|
20240710,190500,278702480,2310,2310,2310,2310,0
|
|
20240710,190400,278702480,2310,2310,2310,2310,0
|
|
20240710,190300,278702480,2310,2310,2310,2310,0
|
|
20240710,190200,278702480,2310,2310,2310,2310,0
|
|
20240710,190100,278702480,2310,2310,2310,2310,0
|
|
20240710,190000,278702480,2310,2310,2310,2310,0
|
|
20240710,185900,278702480,2310,2310,2310,2310,0
|
|
20240710,185800,278702480,2310,2310,2310,2310,0
|
|
20240710,185700,278702480,2310,2310,2310,2310,0
|
|
20240710,185600,278702480,2310,2310,2310,2310,0
|
|
20240710,185500,278702480,2310,2310,2310,2310,0
|
|
20240710,185400,278702480,2310,2310,2310,2310,0
|
|
20240710,185300,278702480,2310,2310,2310,2310,0
|
|
20240710,185200,278702480,2310,2310,2310,2310,0
|
|
20240710,185100,278702480,2310,2310,2310,2310,0
|
|
20240710,185000,278702480,2310,2310,2310,2310,0
|
|
20240710,184900,278702480,2310,2310,2310,2310,0
|
|
20240710,184800,278702480,2310,2310,2310,2310,2300
|
|
20240710,184700,278702480,2310,2310,2310,2310,0
|
|
20240710,184600,278702480,2310,2310,2310,2310,0
|
|
20240710,184500,278702480,2310,2310,2310,2310,0
|
|
20240710,184400,278702480,2310,2310,2310,2310,0
|
|
20240710,184300,278702480,2310,2310,2310,2310,0
|
|
20240710,184200,278702480,2310,2310,2310,2310,0
|
|
20240710,184100,278702480,2310,2310,2310,2310,0
|
|
20240710,184000,278702480,2310,2310,2310,2310,0
|
|
20240710,183900,278702480,2310,2310,2310,2310,0
|
|
20240710,183800,278702480,2310,2310,2310,2310,0
|
|
20240710,183700,278702480,2310,2310,2310,2310,0
|
|
20240710,183600,278702480,2310,2310,2310,2310,0
|
|
20240710,183500,278702480,2310,2310,2310,2310,0
|
|
20240710,183400,278702480,2310,2310,2310,2310,0
|
|
20240710,183300,278702480,2310,2310,2310,2310,0
|
|
20240710,183200,278702480,2310,2310,2310,2310,0
|
|
20240710,183100,278702480,2310,2310,2310,2310,0
|
|
20240710,183000,278702480,2310,2310,2310,2310,0
|
|
20240710,182900,278702480,2310,2310,2310,2310,0
|
|
20240710,182800,278702480,2310,2310,2310,2310,0
|
|
20240710,182700,278702480,2310,2310,2310,2310,0
|
|
20240710,182600,278702480,2310,2310,2310,2310,0
|
|
20240710,182500,278702480,2310,2310,2310,2310,0
|
|
20240710,182400,278702480,2310,2310,2310,2310,0
|
|
20240710,182300,278702480,2310,2310,2310,2310,0
|
|
20240710,182200,278702480,2310,2310,2310,2310,0
|
|
20240710,182100,278702480,2310,2310,2310,2310,0
|
|
20240710,182000,278702480,2310,2310,2310,2310,0
|
|
20240710,181900,278702480,2310,2310,2310,2310,0
|
|
20240710,181800,278702480,2310,2310,2310,2310,2300
|
|
20240710,181700,278702480,2310,2310,2310,2310,0
|
|
20240710,181600,278702480,2310,2310,2310,2310,0
|
|
20240710,181500,278702480,2310,2310,2310,2310,0
|
|
20240710,181400,278702480,2310,2310,2310,2310,0
|
|
20240710,181300,278702480,2310,2310,2310,2310,0
|
|
20240710,181200,278702480,2310,2310,2310,2310,0
|
|
20240710,181100,278702480,2310,2310,2310,2310,0
|
|
20240710,181000,278702480,2310,2310,2310,2310,0
|
|
20240710,180900,278702480,2310,2310,2310,2310,0
|
|
20240710,180800,278702480,2310,2310,2310,2310,0
|
|
20240710,180700,278702480,2310,2310,2310,2310,0
|
|
20240710,180600,278702480,2310,2310,2310,2310,0
|
|
20240710,180500,278702480,2310,2310,2310,2310,0
|
|
20240710,180400,278702480,2310,2310,2310,2310,0
|
|
20240710,180300,278702480,2310,2310,2310,2310,0
|
|
20240710,180200,278702480,2310,2310,2310,2310,0
|
|
20240710,180100,278702480,2310,2310,2310,2310,0
|
|
20240710,180000,278702480,2310,2310,2310,2310,0
|
|
20240710,175900,278702480,2310,2310,2310,2310,0
|
|
20240710,175800,278702480,2310,2310,2310,2310,0
|
|
20240710,175700,278702480,2310,2310,2310,2310,0
|
|
20240710,175600,278702480,2310,2310,2310,2310,0
|
|
20240710,175500,278702480,2310,2310,2310,2310,0
|
|
20240710,175400,278702480,2310,2310,2310,2310,0
|
|
20240710,175300,278702480,2310,2310,2310,2310,0
|
|
20240710,175200,278702480,2310,2310,2310,2310,0
|
|
20240710,175100,278702480,2310,2310,2310,2310,0
|
|
20240710,175000,278702480,2310,2310,2310,2310,0
|
|
20240710,174900,278702480,2310,2310,2310,2310,0
|
|
20240710,174800,278702480,2310,2310,2310,2310,2300
|
|
20240710,174700,278702480,2310,2310,2310,2310,0
|
|
20240710,174600,278702480,2310,2310,2310,2310,0
|
|
20240710,174500,278702480,2310,2310,2310,2310,0
|
|
20240710,174400,278702480,2310,2310,2310,2310,0
|
|
20240710,174300,278702480,2310,2310,2310,2310,0
|
|
20240710,174200,278702480,2310,2310,2310,2310,0
|
|
20240710,174100,278702480,2310,2310,2310,2310,0
|
|
20240710,174000,278702480,2310,2310,2310,2310,0
|
|
20240710,173900,278702480,2310,2310,2310,2310,0
|
|
20240710,173800,278702480,2310,2310,2310,2310,0
|
|
20240710,173700,278702480,2310,2310,2310,2310,0
|
|
20240710,173600,278702480,2310,2310,2310,2310,0
|
|
20240710,173500,278702480,2310,2310,2310,2310,0
|
|
20240710,173400,278702480,2310,2310,2310,2310,0
|
|
20240710,173300,278702480,2310,2310,2310,2310,0
|
|
20240710,173200,278702480,2310,2310,2310,2310,0
|
|
20240710,173100,278702480,2310,2310,2310,2310,0
|
|
20240710,173000,278702480,2310,2310,2310,2310,0
|
|
20240710,172900,278702480,2310,2310,2310,2310,0
|
|
20240710,172800,278702480,2310,2310,2310,2310,0
|
|
20240710,172700,278702480,2310,2310,2310,2310,0
|
|
20240710,172600,278702480,2310,2310,2310,2310,0
|
|
20240710,172500,278702480,2310,2310,2310,2310,0
|
|
20240710,172400,278702480,2310,2310,2310,2310,0
|
|
20240710,172300,278702480,2310,2310,2310,2310,0
|
|
20240710,172200,278702480,2310,2310,2310,2310,0
|
|
20240710,172100,278702480,2310,2310,2310,2310,0
|
|
20240710,172000,278702480,2310,2310,2310,2310,0
|
|
20240710,171900,278702480,2310,2310,2310,2310,0
|
|
20240710,171800,278702480,2310,2310,2310,2310,2300
|
|
20240710,171700,278702480,2310,2310,2310,2310,0
|
|
20240710,171600,278702480,2310,2310,2310,2310,0
|
|
20240710,171500,278702480,2310,2310,2310,2310,0
|
|
20240710,171400,278702480,2310,2310,2310,2310,0
|
|
20240710,171300,278702480,2310,2310,2310,2310,0
|
|
20240710,171200,278702480,2310,2310,2310,2310,0
|
|
20240710,171100,278702480,2310,2310,2310,2310,0
|
|
20240710,171000,278702480,2310,2310,2310,2310,0
|
|
20240710,170900,278702480,2310,2310,2310,2310,0
|
|
20240710,170800,278702480,2310,2310,2310,2310,0
|
|
20240710,170700,278702480,2310,2310,2310,2310,0
|
|
20240710,170600,278702480,2310,2310,2310,2310,0
|
|
20240710,170500,278702480,2310,2310,2310,2310,0
|
|
20240710,170400,278702480,2310,2310,2310,2310,0
|
|
20240710,170300,278702480,2310,2310,2310,2310,0
|
|
20240710,170200,278702480,2310,2310,2310,2310,0
|
|
20240710,170100,278702480,2310,2310,2310,2310,0
|
|
20240710,170000,278702480,2310,2310,2310,2310,0
|
|
20240710,165900,278702480,2310,2310,2310,2310,0
|
|
20240710,165800,278702480,2310,2310,2310,2310,0
|
|
20240710,165700,278702480,2310,2310,2310,2310,0
|
|
20240710,165600,278702480,2310,2310,2310,2310,0
|
|
20240710,165500,278702480,2310,2310,2310,2310,0
|
|
20240710,165400,278702480,2310,2310,2310,2310,0
|
|
20240710,165300,278702480,2310,2310,2310,2310,0
|
|
20240710,165200,278702480,2310,2310,2310,2310,0
|
|
20240710,165100,278702480,2310,2310,2310,2310,0
|
|
20240710,165000,278702480,2310,2310,2310,2310,0
|
|
20240710,164900,278702480,2310,2310,2310,2310,0
|
|
20240710,164800,278702480,2310,2310,2310,2310,2300
|
|
20240710,164700,278702480,2310,2310,2310,2310,0
|
|
20240710,164600,278702480,2310,2310,2310,2310,0
|
|
20240710,164500,278702480,2310,2310,2310,2310,0
|
|
20240710,164400,278702480,2310,2310,2310,2310,0
|
|
20240710,164300,278702480,2310,2310,2310,2310,0
|
|
20240710,164200,278702480,2310,2310,2310,2310,0
|
|
20240710,164100,278702480,2310,2310,2310,2310,0
|
|
20240710,164000,278702480,2310,2310,2310,2310,0
|
|
20240710,163900,278702480,2310,2310,2310,2310,0
|
|
20240710,163800,278702480,2310,2310,2310,2310,0
|
|
20240710,163700,278702480,2310,2310,2310,2310,0
|
|
20240710,163600,278702480,2310,2310,2310,2310,0
|
|
20240710,163500,278702480,2310,2310,2310,2310,0
|
|
20240710,163400,278702480,2310,2310,2310,2310,0
|
|
20240710,163300,278702480,2310,2310,2310,2310,0
|
|
20240710,163200,278702480,2310,2310,2310,2310,0
|
|
20240710,163100,278702480,2310,2310,2310,2310,0
|
|
20240710,163000,278702480,2310,2310,2310,2310,0
|
|
20240710,162900,278702480,2310,2310,2310,2310,0
|
|
20240710,162800,278702480,2310,2310,2310,2310,0
|
|
20240710,162700,278702480,2310,2310,2310,2310,0
|
|
20240710,162600,278702480,2310,2310,2310,2310,0
|
|
20240710,162500,278702480,2310,2310,2310,2310,0
|
|
20240710,162400,278702480,2310,2310,2310,2310,0
|
|
20240710,162300,278702480,2310,2310,2310,2310,0
|
|
20240710,162200,278702480,2310,2310,2310,2310,0
|
|
20240710,162100,278702480,2310,2310,2310,2310,0
|
|
20240710,162000,278702480,2310,2310,2310,2310,0
|
|
20240710,161900,278702480,2310,2310,2310,2310,0
|
|
20240710,161800,278702480,2310,2310,2310,2310,2300
|
|
20240710,161700,278702480,2310,2310,2310,2310,0
|
|
20240710,161600,278702480,2310,2310,2310,2310,0
|
|
20240710,161500,278702480,2310,2310,2310,2310,0
|
|
20240710,161400,278702480,2310,2310,2310,2310,0
|
|
20240710,161300,278702480,2310,2310,2310,2310,0
|
|
20240710,161200,278702480,2310,2310,2310,2310,0
|
|
20240710,161100,278702480,2310,2310,2310,2310,0
|
|
20240710,161000,278702480,2310,2310,2310,2310,0
|
|
20240710,160900,278702480,2310,2310,2310,2310,0
|
|
20240710,160800,278702480,2310,2310,2310,2310,0
|
|
20240710,160700,278702480,2310,2310,2310,2310,0
|
|
20240710,160600,278702480,2310,2310,2310,2310,0
|
|
20240710,160500,278702480,2310,2310,2310,2310,0
|
|
20240710,160400,278702480,2310,2310,2310,2310,0
|
|
20240710,160300,278702480,2310,2310,2310,2310,0
|
|
20240710,160200,278702480,2310,2310,2310,2310,0
|
|
20240710,160100,278702480,2310,2310,2310,2310,0
|
|
20240710,160000,278702480,2310,2310,2310,2310,0
|
|
20240710,155900,278702480,2310,2310,2310,2310,0
|
|
20240710,155800,278702480,2310,2310,2310,2310,0
|
|
20240710,155700,278702480,2310,2310,2310,2310,0
|
|
20240710,155600,278702480,2310,2310,2310,2310,0
|
|
20240710,155500,278702480,2310,2310,2310,2310,0
|
|
20240710,155400,278702480,2310,2310,2310,2310,0
|
|
20240710,155300,278702480,2310,2310,2310,2310,0
|
|
20240710,155200,278702480,2310,2310,2310,2310,0
|
|
20240710,155100,278702480,2310,2310,2310,2310,0
|
|
20240710,155000,278702480,2310,2310,2310,2310,0
|
|
20240710,154900,278702480,2310,2310,2310,2310,0
|
|
20240710,154800,278702480,2310,2310,2310,2310,2300
|
|
20240710,154700,278702480,2310,2310,2310,2310,0
|
|
20240710,154600,278702480,2310,2310,2310,2310,0
|
|
20240710,154500,278702480,2310,2310,2310,2310,0
|
|
20240710,154400,278702480,2310,2310,2310,2310,0
|
|
20240710,154300,278702480,2310,2310,2310,2310,0
|
|
20240710,154200,278702480,2310,2310,2310,2310,0
|
|
20240710,154100,278702480,2310,2310,2310,2310,0
|
|
20240710,154000,278702480,2310,2310,2310,2310,0
|
|
20240710,153900,278702480,2310,2310,2310,2310,0
|
|
20240710,153800,278702480,2310,2310,2310,2310,0
|
|
20240710,153700,278702480,2310,2310,2310,2310,0
|
|
20240710,153600,278702480,2310,2310,2310,2310,0
|
|
20240710,153500,278702480,2310,2310,2310,2310,0
|
|
20240710,153400,278702480,2310,2310,2310,2310,0
|
|
20240710,153300,278702480,2310,2310,2310,2310,0
|
|
20240710,153200,278702480,2310,2310,2310,2310,0
|
|
20240710,153100,278702480,2310,2310,2310,2310,0
|
|
20240710,153000,278702480,2310,2310,2310,2310,2300
|
|
20240710,152900,273389480,2310,2310,2310,2310,0
|
|
20240710,152800,273389480,2310,2310,2310,2310,0
|
|
20240710,152700,273389480,2310,2310,2310,2310,0
|
|
20240710,152600,273389480,2310,2310,2310,2310,0
|
|
20240710,152500,273389480,2310,2310,2310,2310,0
|
|
20240710,152400,273389480,2310,2310,2310,2310,0
|
|
20240710,152300,273389480,2310,2310,2310,2310,0
|
|
20240710,152200,273389480,2310,2310,2310,2310,0
|
|
20240710,152100,273389480,2310,2310,2310,2310,0
|
|
20240710,152000,273389480,2310,2310,2310,2310,0
|
|
20240710,151900,273389480,2310,2310,2310,2310,0
|
|
20240710,151800,273389480,2310,2310,2310,2310,2
|
|
20240710,151700,273384860,2310,2310,2310,2310,125
|
|
20240710,151600,273096110,2315,2310,2315,2310,150
|
|
20240710,151500,272749110,2310,2310,2310,2310,235
|
|
20240710,151400,272206260,2315,2315,2320,2315,482
|
|
20240710,151300,271090425,2315,2315,2315,2315,632
|
|
20240710,151200,269627345,2315,2315,2315,2315,0
|
|
20240710,151100,269627345,2315,2320,2320,2315,187
|
|
20240710,151000,269194010,2320,2320,2320,2320,0
|
|
20240710,150900,269194010,2320,2320,2320,2320,0
|
|
20240710,150800,269194010,2320,2320,2320,2320,1
|
|
20240710,150700,269191690,2320,2320,2320,2320,0
|
|
20240710,150600,269191690,2320,2320,2320,2320,0
|
|
20240710,150500,269191690,2320,2320,2320,2320,0
|
|
20240710,150400,269191690,2320,2325,2325,2320,2700
|
|
20240710,150300,262927585,2330,2330,2330,2330,0
|
|
20240710,150200,262927585,2330,2330,2330,2330,0
|
|
20240710,150100,262927585,2330,2325,2330,2325,3
|
|
20240710,150000,262920605,2330,2330,2330,2330,0
|
|
20240710,145900,262920605,2330,2330,2330,2330,277
|
|
20240710,145800,262275195,2330,2330,2330,2330,210
|
|
20240710,145700,261785895,2325,2325,2325,2325,125
|
|
20240710,145600,261495270,2330,2330,2330,2330,0
|
|
20240710,145500,261495270,2330,2330,2330,2330,0
|
|
20240710,145400,261495270,2330,2330,2330,2330,24
|
|
20240710,145300,261439350,2325,2325,2325,2325,8
|
|
20240710,145200,261420750,2330,2330,2330,2330,596
|
|
20240710,145100,260032070,2330,2330,2330,2330,0
|
|
20240710,145000,260032070,2330,2330,2330,2325,3
|
|
20240710,144900,260025085,2325,2325,2325,2325,216
|
|
20240710,144800,259522885,2325,2330,2330,2325,55
|
|
20240710,144700,259394915,2325,2325,2325,2325,2023
|
|
20240710,144600,254691440,2325,2325,2325,2325,0
|
|
20240710,144500,254691440,2325,2325,2325,2325,0
|
|
20240710,144400,254691440,2325,2325,2325,2325,0
|
|
20240710,144300,254691440,2325,2325,2325,2325,0
|
|
20240710,144200,254691440,2325,2325,2325,2325,100
|
|
20240710,144100,254458940,2325,2325,2325,2325,0
|
|
20240710,144000,254458940,2325,2325,2325,2325,0
|
|
20240710,143900,254458940,2325,2325,2325,2325,328
|
|
20240710,143800,253696340,2310,2310,2310,2310,2
|
|
20240710,143700,253691720,2310,2310,2310,2310,0
|
|
20240710,143600,253691720,2310,2310,2310,2310,1000
|
|
20240710,143500,251381720,2310,2310,2310,2310,0
|
|
20240710,143400,251381720,2310,2310,2310,2310,0
|
|
20240710,143300,251381720,2310,2310,2310,2310,0
|
|
20240710,143200,251381720,2310,2310,2310,2310,0
|
|
20240710,143100,251381720,2310,2310,2310,2310,0
|
|
20240710,143000,251381720,2310,2310,2310,2310,0
|
|
20240710,142900,251381720,2310,2315,2315,2310,3474
|
|
20240710,142800,243356040,2310,2310,2310,2310,0
|
|
20240710,142700,243356040,2310,2310,2310,2310,0
|
|
20240710,142600,243356040,2310,2310,2310,2310,0
|
|
20240710,142500,243356040,2310,2310,2310,2310,0
|
|
20240710,142400,243356040,2310,2310,2310,2310,0
|
|
20240710,142300,243356040,2310,2310,2310,2310,1
|
|
20240710,142200,243353730,2310,2310,2310,2310,0
|
|
20240710,142100,243353730,2310,2320,2320,2310,5000
|
|
20240710,142000,231770375,2325,2325,2325,2325,0
|
|
20240710,141900,231770375,2325,2325,2325,2325,0
|
|
20240710,141800,231770375,2325,2325,2325,2325,0
|
|
20240710,141700,231770375,2325,2325,2325,2325,0
|
|
20240710,141600,231770375,2325,2325,2325,2325,0
|
|
20240710,141500,231770375,2325,2325,2325,2325,0
|
|
20240710,141400,231770375,2325,2330,2330,2325,2509
|
|
20240710,141300,225936915,2340,2340,2340,2340,0
|
|
20240710,141200,225936915,2340,2340,2340,2340,0
|
|
20240710,141100,225936915,2340,2340,2340,2340,0
|
|
20240710,141000,225936915,2340,2340,2340,2340,0
|
|
20240710,140900,225936915,2340,2340,2340,2340,0
|
|
20240710,140800,225936915,2340,2340,2340,2340,0
|
|
20240710,140700,225936915,2340,2340,2340,2340,1
|
|
20240710,140600,225934575,2330,2330,2330,2330,0
|
|
20240710,140500,225934575,2330,2330,2330,2330,2870
|
|
20240710,140400,219247475,2330,2330,2330,2330,0
|
|
20240710,140300,219247475,2330,2330,2330,2330,0
|
|
20240710,140200,219247475,2330,2330,2330,2330,0
|
|
20240710,140100,219247475,2330,2330,2330,2330,0
|
|
20240710,140000,219247475,2330,2330,2330,2330,0
|
|
20240710,135900,219247475,2330,2335,2335,2330,1187
|
|
20240710,135800,216481730,2335,2335,2335,2335,0
|
|
20240710,135700,216481730,2335,2335,2335,2335,20
|
|
20240710,135600,216435030,2335,2335,2340,2335,1002
|
|
20240710,135500,214092560,2330,2330,2330,2330,6360
|
|
20240710,135400,199273760,2330,2330,2330,2330,2497
|
|
20240710,135300,193455750,2335,2335,2335,2335,0
|
|
20240710,135200,193455750,2335,2335,2335,2335,0
|
|
20240710,135100,193455750,2335,2335,2335,2335,0
|
|
20240710,135000,193455750,2335,2335,2335,2335,0
|
|
20240710,134900,193455750,2335,2330,2335,2330,3015
|
|
20240710,134800,186430725,2330,2330,2330,2330,0
|
|
20240710,134700,186430725,2330,2330,2330,2330,0
|
|
20240710,134600,186430725,2330,2330,2330,2330,0
|
|
20240710,134500,186430725,2330,2330,2330,2330,0
|
|
20240710,134400,186430725,2330,2330,2330,2330,2385
|
|
20240710,134300,180873675,2330,2330,2330,2330,1220
|
|
20240710,134200,178031075,2335,2335,2335,2335,0
|
|
20240710,134100,178031075,2335,2335,2335,2335,0
|
|
20240710,134000,178031075,2335,2335,2335,2335,18
|
|
20240710,133900,177989045,2335,2335,2335,2335,0
|
|
20240710,133800,177989045,2335,2335,2335,2335,0
|
|
20240710,133700,177989045,2335,2335,2335,2335,0
|
|
20240710,133600,177989045,2335,2335,2335,2335,0
|
|
20240710,133500,177989045,2335,2335,2335,2335,0
|
|
20240710,133400,177989045,2335,2335,2335,2335,0
|
|
20240710,133300,177989045,2335,2335,2335,2335,259
|
|
20240710,133200,177384280,2335,2335,2335,2335,0
|
|
20240710,133100,177384280,2335,2335,2335,2335,690
|
|
20240710,133000,175773130,2335,2335,2335,2335,0
|
|
20240710,132900,175773130,2335,2335,2335,2335,0
|
|
20240710,132800,175773130,2335,2335,2335,2335,2
|
|
20240710,132700,175768460,2340,2340,2340,2340,0
|
|
20240710,132600,175768460,2340,2340,2340,2340,0
|
|
20240710,132500,175768460,2340,2340,2340,2340,0
|
|
20240710,132400,175768460,2340,2340,2340,2340,0
|
|
20240710,132300,175768460,2340,2340,2340,2340,0
|
|
20240710,132200,175768460,2340,2340,2340,2340,0
|
|
20240710,132100,175768460,2340,2340,2340,2340,1
|
|
20240710,132000,175766120,2340,2340,2340,2340,1
|
|
20240710,131900,175763780,2345,2345,2345,2345,0
|
|
20240710,131800,175763780,2345,2345,2345,2345,70
|
|
20240710,131700,175599630,2345,2345,2345,2345,1
|
|
20240710,131600,175597285,2340,2340,2340,2340,0
|
|
20240710,131500,175597285,2340,2340,2340,2340,1000
|
|
20240710,131400,173257285,2340,2340,2340,2340,0
|
|
20240710,131300,173257285,2340,2335,2340,2335,3297
|
|
20240710,131200,165553590,2330,2330,2330,2330,0
|
|
20240710,131100,165553590,2330,2330,2330,2330,0
|
|
20240710,131000,165553590,2330,2330,2330,2330,257
|
|
20240710,130900,164954780,2330,2330,2330,2330,15
|
|
20240710,130800,164919830,2330,2330,2330,2330,0
|
|
20240710,130700,164919830,2330,2330,2330,2330,0
|
|
20240710,130600,164919830,2330,2330,2330,2330,0
|
|
20240710,130500,164919830,2330,2330,2330,2330,0
|
|
20240710,130400,164919830,2330,2335,2335,2330,156
|
|
20240710,130300,164556345,2330,2330,2330,2330,0
|
|
20240710,130200,164556345,2330,2330,2330,2330,0
|
|
20240710,130100,164556345,2330,2330,2330,2330,0
|
|
20240710,130000,164556345,2330,2330,2330,2330,0
|
|
20240710,125900,164556345,2330,2330,2330,2330,0
|
|
20240710,125800,164556345,2330,2330,2330,2330,531
|
|
20240710,125700,163319115,2330,2330,2330,2330,0
|
|
20240710,125600,163319115,2330,2330,2330,2330,0
|
|
20240710,125500,163319115,2330,2330,2330,2330,0
|
|
20240710,125400,163319115,2330,2330,2330,2330,0
|
|
20240710,125300,163319115,2330,2330,2330,2330,970
|
|
20240710,125200,161059015,2330,2330,2330,2330,83
|
|
20240710,125100,160865625,2320,2320,2320,2320,0
|
|
20240710,125000,160865625,2320,2320,2320,2320,0
|
|
20240710,124900,160865625,2320,2320,2320,2320,0
|
|
20240710,124800,160865625,2320,2320,2320,2320,0
|
|
20240710,124700,160865625,2320,2320,2320,2320,0
|
|
20240710,124600,160865625,2320,2320,2320,2320,0
|
|
20240710,124500,160865625,2320,2320,2320,2320,0
|
|
20240710,124400,160865625,2320,2320,2320,2320,0
|
|
20240710,124300,160865625,2320,2320,2320,2320,0
|
|
20240710,124200,160865625,2320,2320,2320,2320,0
|
|
20240710,124100,160865625,2320,2320,2320,2320,0
|
|
20240710,124000,160865625,2320,2320,2320,2320,0
|
|
20240710,123900,160865625,2320,2320,2320,2320,0
|
|
20240710,123800,160865625,2320,2320,2320,2320,0
|
|
20240710,123700,160865625,2320,2320,2320,2320,0
|
|
20240710,123600,160865625,2320,2325,2325,2320,3199
|
|
20240710,123500,153443835,2330,2335,2335,2330,1061
|
|
20240710,123400,150971695,2335,2335,2335,2335,0
|
|
20240710,123300,150971695,2335,2335,2335,2335,186
|
|
20240710,123200,150537385,2335,2335,2335,2335,0
|
|
20240710,123100,150537385,2335,2335,2335,2335,70
|
|
20240710,123000,150373935,2335,2335,2335,2335,0
|
|
20240710,122900,150373935,2335,2335,2335,2335,0
|
|
20240710,122800,150373935,2335,2335,2335,2335,0
|
|
20240710,122700,150373935,2335,2335,2335,2335,0
|
|
20240710,122600,150373935,2335,2335,2335,2335,44
|
|
20240710,122500,150271195,2340,2340,2340,2340,0
|
|
20240710,122400,150271195,2340,2340,2340,2340,0
|
|
20240710,122300,150271195,2340,2340,2340,2340,43
|
|
20240710,122200,150170575,2340,2340,2340,2340,32
|
|
20240710,122100,150095695,2335,2335,2335,2335,0
|
|
20240710,122000,150095695,2335,2340,2340,2335,976
|
|
20240710,121900,147811860,2345,2345,2345,2345,1079
|
|
20240710,121800,145281605,2345,2345,2345,2345,0
|
|
20240710,121700,145281605,2345,2345,2345,2345,108
|
|
20240710,121600,145028345,2345,2345,2345,2345,206
|
|
20240710,121500,144545275,2350,2350,2350,2350,0
|
|
20240710,121400,144545275,2350,2350,2350,2350,200
|
|
20240710,121300,144075275,2350,2355,2355,2350,315
|
|
20240710,121200,143333915,2350,2350,2350,2350,0
|
|
20240710,121100,143333915,2350,2350,2350,2350,59
|
|
20240710,121000,143195265,2350,2345,2350,2345,188
|
|
20240710,120900,142753905,2345,2345,2345,2345,0
|
|
20240710,120800,142753905,2345,2340,2345,2340,400
|
|
20240710,120700,141816905,2340,2340,2340,2340,930
|
|
20240710,120600,139640705,2340,2340,2340,2340,0
|
|
20240710,120500,139640705,2340,2340,2340,2340,0
|
|
20240710,120400,139640705,2340,2340,2340,2340,0
|
|
20240710,120300,139640705,2340,2340,2340,2340,0
|
|
20240710,120200,139640705,2340,2340,2340,2340,214
|
|
20240710,120100,139139945,2340,2340,2340,2340,0
|
|
20240710,120000,139139945,2340,2340,2340,2340,12
|
|
20240710,115900,139111865,2340,2345,2345,2340,2858
|
|
20240710,115800,132423395,2350,2350,2350,2350,821
|
|
20240710,115700,130494045,2345,2345,2345,2345,301
|
|
20240710,115600,129788200,2345,2345,2345,2345,0
|
|
20240710,115500,129788200,2345,2345,2345,2345,0
|
|
20240710,115400,129788200,2345,2345,2345,2345,568
|
|
20240710,115300,128456240,2345,2345,2345,2345,0
|
|
20240710,115200,128456240,2345,2345,2345,2345,1
|
|
20240710,115100,128453895,2340,2340,2340,2340,0
|
|
20240710,115000,128453895,2340,2340,2340,2340,0
|
|
20240710,114900,128453895,2340,2340,2340,2340,0
|
|
20240710,114800,128453895,2340,2340,2340,2340,0
|
|
20240710,114700,128453895,2340,2340,2340,2340,0
|
|
20240710,114600,128453895,2340,2340,2340,2340,0
|
|
20240710,114500,128453895,2340,2340,2340,2340,0
|
|
20240710,114400,128453895,2340,2340,2340,2340,0
|
|
20240710,114300,128453895,2340,2340,2340,2340,0
|
|
20240710,114200,128453895,2340,2340,2340,2340,1739
|
|
20240710,114100,124384635,2325,2325,2325,2325,0
|
|
20240710,114000,124384635,2325,2325,2325,2325,0
|
|
20240710,113900,124384635,2325,2325,2325,2325,0
|
|
20240710,113800,124384635,2325,2325,2325,2325,0
|
|
20240710,113700,124384635,2325,2325,2325,2325,0
|
|
20240710,113600,124384635,2325,2325,2325,2325,0
|
|
20240710,113500,124384635,2325,2325,2325,2325,0
|
|
20240710,113400,124384635,2325,2325,2325,2325,0
|
|
20240710,113300,124384635,2325,2325,2325,2325,0
|
|
20240710,113200,124384635,2325,2325,2325,2325,2
|
|
20240710,113100,124379985,2320,2320,2320,2320,0
|
|
20240710,113000,124379985,2320,2320,2320,2320,0
|
|
20240710,112900,124379985,2320,2320,2320,2320,0
|
|
20240710,112800,124379985,2320,2320,2320,2320,0
|
|
20240710,112700,124379985,2320,2320,2320,2320,0
|
|
20240710,112600,124379985,2320,2320,2320,2320,0
|
|
20240710,112500,124379985,2320,2320,2320,2320,0
|
|
20240710,112400,124379985,2320,2320,2320,2320,0
|
|
20240710,112300,124379985,2320,2320,2320,2320,0
|
|
20240710,112200,124379985,2320,2320,2320,2320,0
|
|
20240710,112100,124379985,2320,2320,2320,2320,149
|
|
20240710,112000,124034305,2315,2315,2315,2315,0
|
|
20240710,111900,124034305,2315,2315,2315,2315,0
|
|
20240710,111800,124034305,2315,2320,2320,2315,1126
|
|
20240710,111700,121424205,2320,2320,2320,2320,0
|
|
20240710,111600,121424205,2320,2320,2320,2320,768
|
|
20240710,111500,119642445,2325,2325,2325,2325,102
|
|
20240710,111400,119405295,2325,2325,2325,2325,0
|
|
20240710,111300,119405295,2325,2325,2325,2325,0
|
|
20240710,111200,119405295,2325,2325,2325,2325,7
|
|
20240710,111100,119389020,2325,2325,2325,2325,0
|
|
20240710,111000,119389020,2325,2325,2325,2325,0
|
|
20240710,110900,119389020,2325,2325,2325,2325,2
|
|
20240710,110800,119384370,2335,2335,2335,2335,0
|
|
20240710,110700,119384370,2335,2335,2335,2335,0
|
|
20240710,110600,119384370,2335,2335,2335,2335,0
|
|
20240710,110500,119384370,2335,2335,2335,2335,0
|
|
20240710,110400,119384370,2335,2340,2340,2335,13
|
|
20240710,110300,119354010,2320,2335,2335,2320,2030
|
|
20240710,110200,114614050,2335,2335,2335,2335,0
|
|
20240710,110100,114614050,2335,2335,2335,2335,0
|
|
20240710,110000,114614050,2335,2335,2335,2335,0
|
|
20240710,105900,114614050,2335,2335,2335,2335,0
|
|
20240710,105800,114614050,2335,2335,2335,2335,0
|
|
20240710,105700,114614050,2335,2335,2340,2335,1609
|
|
20240710,105600,110857010,2335,2325,2335,2325,262
|
|
20240710,105500,110247560,2325,2325,2325,2325,2
|
|
20240710,105400,110242910,2325,2325,2325,2325,0
|
|
20240710,105300,110242910,2325,2325,2325,2325,0
|
|
20240710,105200,110242910,2325,2325,2325,2325,0
|
|
20240710,105100,110242910,2325,2325,2325,2325,2
|
|
20240710,105000,110238260,2325,2325,2325,2325,94
|
|
20240710,104900,110019710,2320,2320,2320,2320,0
|
|
20240710,104800,110019710,2320,2320,2320,2320,527
|
|
20240710,104700,108797070,2320,2320,2320,2320,0
|
|
20240710,104600,108797070,2320,2320,2320,2320,0
|
|
20240710,104500,108797070,2320,2320,2320,2320,46
|
|
20240710,104400,108690350,2320,2320,2320,2320,0
|
|
20240710,104300,108690350,2320,2320,2320,2320,0
|
|
20240710,104200,108690350,2320,2320,2320,2320,1200
|
|
20240710,104100,105906350,2320,2320,2320,2320,10
|
|
20240710,104000,105883150,2320,2320,2320,2320,0
|
|
20240710,103900,105883150,2320,2320,2320,2320,0
|
|
20240710,103800,105883150,2320,2320,2320,2320,0
|
|
20240710,103700,105883150,2320,2320,2320,2320,0
|
|
20240710,103600,105883150,2320,2320,2320,2320,0
|
|
20240710,103500,105883150,2320,2320,2320,2320,0
|
|
20240710,103400,105883150,2320,2320,2320,2320,1
|
|
20240710,103300,105880830,2315,2315,2315,2315,0
|
|
20240710,103200,105880830,2315,2315,2315,2315,0
|
|
20240710,103100,105880830,2315,2315,2315,2315,200
|
|
20240710,103000,105417830,2315,2320,2320,2315,180
|
|
20240710,102900,105000245,2320,2320,2320,2320,0
|
|
20240710,102800,105000245,2320,2320,2320,2320,0
|
|
20240710,102700,105000245,2320,2325,2325,2320,189
|
|
20240710,102600,104560970,2320,2320,2320,2320,247
|
|
20240710,102500,103987930,2320,2320,2320,2320,0
|
|
20240710,102400,103987930,2320,2320,2320,2320,200
|
|
20240710,102300,103523930,2320,2320,2320,2320,2
|
|
20240710,102200,103519290,2320,2320,2320,2320,0
|
|
20240710,102100,103519290,2320,2320,2320,2320,0
|
|
20240710,102000,103519290,2320,2320,2320,2320,10
|
|
20240710,101900,103496090,2310,2310,2310,2310,0
|
|
20240710,101800,103496090,2310,2310,2310,2310,0
|
|
20240710,101700,103496090,2310,2310,2310,2310,1
|
|
20240710,101600,103493780,2315,2315,2315,2315,0
|
|
20240710,101500,103493780,2315,2315,2315,2315,400
|
|
20240710,101400,102567780,2315,2315,2315,2315,2
|
|
20240710,101300,102563150,2315,2315,2315,2315,69
|
|
20240710,101200,102403415,2310,2310,2310,2310,245
|
|
20240710,101100,101837465,2305,2305,2305,2305,239
|
|
20240710,101000,101286570,2305,2305,2305,2305,0
|
|
20240710,100900,101286570,2305,2305,2305,2305,2
|
|
20240710,100800,101281960,2305,2300,2305,2300,444
|
|
20240710,100700,100260745,2295,2295,2295,2295,0
|
|
20240710,100600,100260745,2295,2295,2295,2295,0
|
|
20240710,100500,100260745,2295,2295,2295,2295,0
|
|
20240710,100400,100260745,2295,2295,2295,2295,100
|
|
20240710,100300,100031245,2295,2295,2295,2295,282
|
|
20240710,100200,99384055,2300,2310,2310,2300,603
|
|
20240710,100100,97996155,2295,2300,2300,2295,2414
|
|
20240710,100000,92450525,2295,2300,2300,2295,109
|
|
20240710,095900,92200325,2300,2300,2300,2300,100
|
|
20240710,095800,91970325,2300,2300,2300,2300,3
|
|
20240710,095700,91963425,2295,2290,2295,2290,820
|
|
20240710,095600,90082015,2290,2290,2290,2290,0
|
|
20240710,095500,90082015,2290,2290,2290,2290,2500
|
|
20240710,095400,84357015,2290,2290,2290,2290,1
|
|
20240710,095300,84354725,2290,2290,2290,2290,0
|
|
20240710,095200,84354725,2290,2290,2290,2290,72
|
|
20240710,095100,84189845,2290,2290,2290,2290,99
|
|
20240710,095000,83963135,2285,2285,2285,2285,0
|
|
20240710,094900,83963135,2285,2285,2285,2285,0
|
|
20240710,094800,83963135,2285,2285,2285,2285,0
|
|
20240710,094700,83963135,2285,2285,2285,2285,0
|
|
20240710,094600,83963135,2285,2285,2285,2285,0
|
|
20240710,094500,83963135,2285,2285,2285,2285,0
|
|
20240710,094400,83963135,2285,2285,2285,2285,0
|
|
20240710,094300,83963135,2285,2285,2285,2285,0
|
|
20240710,094200,83963135,2285,2285,2285,2285,0
|
|
20240710,094100,83963135,2285,2285,2285,2285,0
|
|
20240710,094000,83963135,2285,2285,2285,2285,200
|
|
20240710,093900,83506135,2285,2285,2285,2285,0
|
|
20240710,093800,83506135,2285,2290,2290,2285,2923
|
|
20240710,093700,76822465,2285,2285,2285,2285,1437
|
|
20240710,093600,73538920,2290,2290,2290,2290,197
|
|
20240710,093500,73087790,2285,2290,2290,2285,145
|
|
20240710,093400,72755800,2290,2290,2290,2290,922
|
|
20240710,093300,70644420,2290,2290,2290,2290,0
|
|
20240710,093200,70644420,2290,2300,2300,2285,1236
|
|
20240710,093100,67813165,2300,2305,2305,2300,574
|
|
20240710,093000,66492930,2315,2315,2315,2315,1
|
|
20240710,092900,66490615,2300,2305,2305,2300,807
|
|
20240710,092800,64634480,2300,2300,2300,2300,0
|
|
20240710,092700,64634480,2300,2300,2300,2300,0
|
|
20240710,092600,64634480,2300,2310,2310,2300,800
|
|
20240710,092500,62794360,2315,2315,2315,2315,1
|
|
20240710,092400,62792045,2300,2300,2300,2300,0
|
|
20240710,092300,62792045,2300,2300,2300,2300,0
|
|
20240710,092200,62792045,2300,2315,2315,2300,9113
|
|
20240710,092100,41831755,2300,2300,2300,2300,0
|
|
20240710,092000,41831755,2300,2300,2300,2300,0
|
|
20240710,091900,41831755,2300,2310,2310,2300,1500
|
|
20240710,091800,38381470,2305,2305,2305,2305,0
|
|
20240710,091700,38381470,2305,2320,2320,2305,1127
|
|
20240710,091600,35783680,2310,2315,2315,2310,1500
|
|
20240710,091500,32318610,2310,2310,2310,2310,0
|
|
20240710,091400,32318610,2310,2310,2310,2310,0
|
|
20240710,091300,32318610,2310,2310,2310,2310,58
|
|
20240710,091200,32184630,2310,2310,2310,2310,155
|
|
20240710,091100,31826580,2315,2315,2315,2315,0
|
|
20240710,091000,31826580,2315,2315,2315,2315,355
|
|
20240710,090900,31004755,2320,2320,2320,2320,17
|
|
20240710,090800,30965315,2320,2310,2320,2300,5060
|
|
20240710,090700,19315830,2315,2315,2315,2315,262
|
|
20240710,090600,18709300,2310,2310,2310,2310,0
|
|
20240710,090500,18709300,2310,2310,2315,2310,454
|
|
20240710,090400,17660355,2310,2310,2310,2310,709
|
|
20240710,090300,16022565,2310,2325,2325,2310,4000
|
|
20240710,090200,6758835,2330,2350,2350,2330,2250
|
|
20240710,090100,1491945,2345,2350,2350,2345,50
|
|
20240710,090000,1374450,2350,2340,2350,2340,585
|