691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202800,181257655,2200,2200,2200,2200,442
|
|
20240702,202700,181257655,2200,2200,2200,2200,0
|
|
20240702,202600,181257655,2200,2200,2200,2200,0
|
|
20240702,202500,181257655,2200,2200,2200,2200,0
|
|
20240702,202400,181257655,2200,2200,2200,2200,0
|
|
20240702,202300,181257655,2200,2200,2200,2200,0
|
|
20240702,202200,181257655,2200,2200,2200,2200,0
|
|
20240702,202100,181257655,2200,2200,2200,2200,0
|
|
20240702,202000,181257655,2200,2200,2200,2200,0
|
|
20240702,201900,181257655,2200,2200,2200,2200,0
|
|
20240702,201800,181257655,2200,2200,2200,2200,0
|
|
20240702,201700,181257655,2200,2200,2200,2200,0
|
|
20240702,201600,181257655,2200,2200,2200,2200,0
|
|
20240702,201500,181257655,2200,2200,2200,2200,0
|
|
20240702,201400,181257655,2200,2200,2200,2200,0
|
|
20240702,201300,181257655,2200,2200,2200,2200,0
|
|
20240702,201200,181257655,2200,2200,2200,2200,0
|
|
20240702,201100,181257655,2200,2200,2200,2200,0
|
|
20240702,201000,181257655,2200,2200,2200,2200,0
|
|
20240702,200900,181257655,2200,2200,2200,2200,0
|
|
20240702,200800,181257655,2200,2200,2200,2200,0
|
|
20240702,200700,181257655,2200,2200,2200,2200,0
|
|
20240702,200600,181257655,2200,2200,2200,2200,0
|
|
20240702,200500,181257655,2200,2200,2200,2200,0
|
|
20240702,200400,181257655,2200,2200,2200,2200,0
|
|
20240702,200300,181257655,2200,2200,2200,2200,0
|
|
20240702,200200,181257655,2200,2200,2200,2200,0
|
|
20240702,200100,181257655,2200,2200,2200,2200,0
|
|
20240702,200000,181257655,2200,2200,2200,2200,0
|
|
20240702,195900,181257655,2200,2200,2200,2200,0
|
|
20240702,195800,181257655,2200,2200,2200,2200,442
|
|
20240702,195700,181257655,2200,2200,2200,2200,0
|
|
20240702,195600,181257655,2200,2200,2200,2200,0
|
|
20240702,195500,181257655,2200,2200,2200,2200,0
|
|
20240702,195400,181257655,2200,2200,2200,2200,0
|
|
20240702,195300,181257655,2200,2200,2200,2200,0
|
|
20240702,195200,181257655,2200,2200,2200,2200,0
|
|
20240702,195100,181257655,2200,2200,2200,2200,0
|
|
20240702,195000,181257655,2200,2200,2200,2200,0
|
|
20240702,194900,181257655,2200,2200,2200,2200,0
|
|
20240702,194800,181257655,2200,2200,2200,2200,0
|
|
20240702,194700,181257655,2200,2200,2200,2200,0
|
|
20240702,194600,181257655,2200,2200,2200,2200,0
|
|
20240702,194500,181257655,2200,2200,2200,2200,0
|
|
20240702,194400,181257655,2200,2200,2200,2200,0
|
|
20240702,194300,181257655,2200,2200,2200,2200,0
|
|
20240702,194200,181257655,2200,2200,2200,2200,0
|
|
20240702,194100,181257655,2200,2200,2200,2200,0
|
|
20240702,194000,181257655,2200,2200,2200,2200,0
|
|
20240702,193900,181257655,2200,2200,2200,2200,0
|
|
20240702,193800,181257655,2200,2200,2200,2200,0
|
|
20240702,193700,181257655,2200,2200,2200,2200,0
|
|
20240702,193600,181257655,2200,2200,2200,2200,0
|
|
20240702,193500,181257655,2200,2200,2200,2200,0
|
|
20240702,193400,181257655,2200,2200,2200,2200,0
|
|
20240702,193300,181257655,2200,2200,2200,2200,0
|
|
20240702,193200,181257655,2200,2200,2200,2200,0
|
|
20240702,193100,181257655,2200,2200,2200,2200,0
|
|
20240702,193000,181257655,2200,2200,2200,2200,0
|
|
20240702,192900,181257655,2200,2200,2200,2200,0
|
|
20240702,192800,181257655,2200,2200,2200,2200,442
|
|
20240702,192700,181257655,2200,2200,2200,2200,0
|
|
20240702,192600,181257655,2200,2200,2200,2200,0
|
|
20240702,192500,181257655,2200,2200,2200,2200,0
|
|
20240702,192400,181257655,2200,2200,2200,2200,0
|
|
20240702,192300,181257655,2200,2200,2200,2200,0
|
|
20240702,192200,181257655,2200,2200,2200,2200,0
|
|
20240702,192100,181257655,2200,2200,2200,2200,0
|
|
20240702,192000,181257655,2200,2200,2200,2200,0
|
|
20240702,191900,181257655,2200,2200,2200,2200,0
|
|
20240702,191800,181257655,2200,2200,2200,2200,0
|
|
20240702,191700,181257655,2200,2200,2200,2200,0
|
|
20240702,191600,181257655,2200,2200,2200,2200,0
|
|
20240702,191500,181257655,2200,2200,2200,2200,0
|
|
20240702,191400,181257655,2200,2200,2200,2200,0
|
|
20240702,191300,181257655,2200,2200,2200,2200,0
|
|
20240702,191200,181257655,2200,2200,2200,2200,0
|
|
20240702,191100,181257655,2200,2200,2200,2200,0
|
|
20240702,191000,181257655,2200,2200,2200,2200,0
|
|
20240702,190900,181257655,2200,2200,2200,2200,0
|
|
20240702,190800,181257655,2200,2200,2200,2200,0
|
|
20240702,190700,181257655,2200,2200,2200,2200,0
|
|
20240702,190600,181257655,2200,2200,2200,2200,0
|
|
20240702,190500,181257655,2200,2200,2200,2200,0
|
|
20240702,190400,181257655,2200,2200,2200,2200,0
|
|
20240702,190300,181257655,2200,2200,2200,2200,0
|
|
20240702,190200,181257655,2200,2200,2200,2200,0
|
|
20240702,190100,181257655,2200,2200,2200,2200,0
|
|
20240702,190000,181257655,2200,2200,2200,2200,0
|
|
20240702,185900,181257655,2200,2200,2200,2200,0
|
|
20240702,185800,181257655,2200,2200,2200,2200,442
|
|
20240702,185700,181257655,2200,2200,2200,2200,0
|
|
20240702,185600,181257655,2200,2200,2200,2200,0
|
|
20240702,185500,181257655,2200,2200,2200,2200,0
|
|
20240702,185400,181257655,2200,2200,2200,2200,0
|
|
20240702,185300,181257655,2200,2200,2200,2200,0
|
|
20240702,185200,181257655,2200,2200,2200,2200,0
|
|
20240702,185100,181257655,2200,2200,2200,2200,0
|
|
20240702,185000,181257655,2200,2200,2200,2200,0
|
|
20240702,184900,181257655,2200,2200,2200,2200,0
|
|
20240702,184800,181257655,2200,2200,2200,2200,0
|
|
20240702,184700,181257655,2200,2200,2200,2200,0
|
|
20240702,184600,181257655,2200,2200,2200,2200,0
|
|
20240702,184500,181257655,2200,2200,2200,2200,0
|
|
20240702,184400,181257655,2200,2200,2200,2200,0
|
|
20240702,184300,181257655,2200,2200,2200,2200,0
|
|
20240702,184200,181257655,2200,2200,2200,2200,0
|
|
20240702,184100,181257655,2200,2200,2200,2200,0
|
|
20240702,184000,181257655,2200,2200,2200,2200,0
|
|
20240702,183900,181257655,2200,2200,2200,2200,0
|
|
20240702,183800,181257655,2200,2200,2200,2200,0
|
|
20240702,183700,181257655,2200,2200,2200,2200,0
|
|
20240702,183600,181257655,2200,2200,2200,2200,0
|
|
20240702,183500,181257655,2200,2200,2200,2200,0
|
|
20240702,183400,181257655,2200,2200,2200,2200,0
|
|
20240702,183300,181257655,2200,2200,2200,2200,0
|
|
20240702,183200,181257655,2200,2200,2200,2200,0
|
|
20240702,183100,181257655,2200,2200,2200,2200,0
|
|
20240702,183000,181257655,2200,2200,2200,2200,0
|
|
20240702,182900,181257655,2200,2200,2200,2200,0
|
|
20240702,182800,181257655,2200,2200,2200,2200,442
|
|
20240702,182700,181257655,2200,2200,2200,2200,0
|
|
20240702,182600,181257655,2200,2200,2200,2200,0
|
|
20240702,182500,181257655,2200,2200,2200,2200,0
|
|
20240702,182400,181257655,2200,2200,2200,2200,0
|
|
20240702,182300,181257655,2200,2200,2200,2200,0
|
|
20240702,182200,181257655,2200,2200,2200,2200,0
|
|
20240702,182100,181257655,2200,2200,2200,2200,0
|
|
20240702,182000,181257655,2200,2200,2200,2200,0
|
|
20240702,181900,181257655,2200,2200,2200,2200,0
|
|
20240702,181800,181257655,2200,2200,2200,2200,0
|
|
20240702,181700,181257655,2200,2200,2200,2200,0
|
|
20240702,181600,181257655,2200,2200,2200,2200,0
|
|
20240702,181500,181257655,2200,2200,2200,2200,0
|
|
20240702,181400,181257655,2200,2200,2200,2200,0
|
|
20240702,181300,181257655,2200,2200,2200,2200,0
|
|
20240702,181200,181257655,2200,2200,2200,2200,0
|
|
20240702,181100,181257655,2200,2200,2200,2200,0
|
|
20240702,181000,181257655,2200,2200,2200,2200,0
|
|
20240702,180900,181257655,2200,2200,2200,2200,0
|
|
20240702,180800,181257655,2200,2200,2200,2200,0
|
|
20240702,180700,181257655,2200,2200,2200,2200,0
|
|
20240702,180600,181257655,2200,2200,2200,2200,0
|
|
20240702,180500,181257655,2200,2200,2200,2200,0
|
|
20240702,180400,181257655,2200,2200,2200,2200,0
|
|
20240702,180300,181257655,2200,2200,2200,2200,0
|
|
20240702,180200,181257655,2200,2200,2200,2200,0
|
|
20240702,180100,181257655,2200,2200,2200,2200,0
|
|
20240702,180000,181257655,2200,2200,2200,2200,0
|
|
20240702,175900,181257655,2200,2200,2200,2200,0
|
|
20240702,175800,181257655,2200,2200,2200,2200,442
|
|
20240702,175700,181257655,2200,2200,2200,2200,0
|
|
20240702,175600,181257655,2200,2200,2200,2200,0
|
|
20240702,175500,181257655,2200,2200,2200,2200,0
|
|
20240702,175400,181257655,2200,2200,2200,2200,0
|
|
20240702,175300,181257655,2200,2200,2200,2200,0
|
|
20240702,175200,181257655,2200,2200,2200,2200,0
|
|
20240702,175100,181257655,2200,2200,2200,2200,0
|
|
20240702,175000,181257655,2200,2200,2200,2200,0
|
|
20240702,174900,181257655,2200,2200,2200,2200,0
|
|
20240702,174800,181257655,2200,2200,2200,2200,0
|
|
20240702,174700,181257655,2200,2200,2200,2200,0
|
|
20240702,174600,181257655,2200,2200,2200,2200,0
|
|
20240702,174500,181257655,2200,2200,2200,2200,0
|
|
20240702,174400,181257655,2200,2200,2200,2200,0
|
|
20240702,174300,181257655,2200,2200,2200,2200,0
|
|
20240702,174200,181257655,2200,2200,2200,2200,0
|
|
20240702,174100,181257655,2200,2200,2200,2200,0
|
|
20240702,174000,181257655,2200,2200,2200,2200,0
|
|
20240702,173900,181257655,2200,2200,2200,2200,0
|
|
20240702,173800,181257655,2200,2200,2200,2200,0
|
|
20240702,173700,181257655,2200,2200,2200,2200,0
|
|
20240702,173600,181257655,2200,2200,2200,2200,0
|
|
20240702,173500,181257655,2200,2200,2200,2200,0
|
|
20240702,173400,181257655,2200,2200,2200,2200,0
|
|
20240702,173300,181257655,2200,2200,2200,2200,0
|
|
20240702,173200,181257655,2200,2200,2200,2200,0
|
|
20240702,173100,181257655,2200,2200,2200,2200,0
|
|
20240702,173000,181257655,2200,2200,2200,2200,0
|
|
20240702,172900,181257655,2200,2200,2200,2200,0
|
|
20240702,172800,181257655,2200,2200,2200,2200,442
|
|
20240702,172700,181257655,2200,2200,2200,2200,0
|
|
20240702,172600,181257655,2200,2200,2200,2200,0
|
|
20240702,172500,181257655,2200,2200,2200,2200,0
|
|
20240702,172400,181257655,2200,2200,2200,2200,0
|
|
20240702,172300,181257655,2200,2200,2200,2200,0
|
|
20240702,172200,181257655,2200,2200,2200,2200,0
|
|
20240702,172100,181257655,2200,2200,2200,2200,0
|
|
20240702,172000,181257655,2200,2200,2200,2200,0
|
|
20240702,171900,181257655,2200,2200,2200,2200,0
|
|
20240702,171800,181257655,2200,2200,2200,2200,0
|
|
20240702,171700,181257655,2200,2200,2200,2200,0
|
|
20240702,171600,181257655,2200,2200,2200,2200,0
|
|
20240702,171500,181257655,2200,2200,2200,2200,0
|
|
20240702,171400,181257655,2200,2200,2200,2200,0
|
|
20240702,171300,181257655,2200,2200,2200,2200,0
|
|
20240702,171200,181257655,2200,2200,2200,2200,0
|
|
20240702,171100,181257655,2200,2200,2200,2200,0
|
|
20240702,171000,181257655,2200,2200,2200,2200,0
|
|
20240702,170900,181257655,2200,2200,2200,2200,0
|
|
20240702,170800,181257655,2200,2200,2200,2200,0
|
|
20240702,170700,181257655,2200,2200,2200,2200,0
|
|
20240702,170600,181257655,2200,2200,2200,2200,0
|
|
20240702,170500,181257655,2200,2200,2200,2200,0
|
|
20240702,170400,181257655,2200,2200,2200,2200,0
|
|
20240702,170300,181257655,2200,2200,2200,2200,0
|
|
20240702,170200,181257655,2200,2200,2200,2200,0
|
|
20240702,170100,181257655,2200,2200,2200,2200,0
|
|
20240702,170000,181257655,2200,2200,2200,2200,0
|
|
20240702,165900,181257655,2200,2200,2200,2200,0
|
|
20240702,165800,181257655,2200,2200,2200,2200,442
|
|
20240702,165700,181257655,2200,2200,2200,2200,0
|
|
20240702,165600,181257655,2200,2200,2200,2200,0
|
|
20240702,165500,181257655,2200,2200,2200,2200,0
|
|
20240702,165400,181257655,2200,2200,2200,2200,0
|
|
20240702,165300,181257655,2200,2200,2200,2200,0
|
|
20240702,165200,181257655,2200,2200,2200,2200,0
|
|
20240702,165100,181257655,2200,2200,2200,2200,0
|
|
20240702,165000,181257655,2200,2200,2200,2200,0
|
|
20240702,164900,181257655,2200,2200,2200,2200,0
|
|
20240702,164800,181257655,2200,2200,2200,2200,0
|
|
20240702,164700,181257655,2200,2200,2200,2200,0
|
|
20240702,164600,181257655,2200,2200,2200,2200,0
|
|
20240702,164500,181257655,2200,2200,2200,2200,0
|
|
20240702,164400,181257655,2200,2200,2200,2200,0
|
|
20240702,164300,181257655,2200,2200,2200,2200,0
|
|
20240702,164200,181257655,2200,2200,2200,2200,0
|
|
20240702,164100,181257655,2200,2200,2200,2200,0
|
|
20240702,164000,181257655,2200,2200,2200,2200,0
|
|
20240702,163900,181257655,2200,2200,2200,2200,0
|
|
20240702,163800,181257655,2200,2200,2200,2200,0
|
|
20240702,163700,181257655,2200,2200,2200,2200,0
|
|
20240702,163600,181257655,2200,2200,2200,2200,0
|
|
20240702,163500,181257655,2200,2200,2200,2200,0
|
|
20240702,163400,181257655,2200,2200,2200,2200,0
|
|
20240702,163300,181257655,2200,2200,2200,2200,0
|
|
20240702,163200,181257655,2200,2200,2200,2200,0
|
|
20240702,163100,181257655,2200,2200,2200,2200,0
|
|
20240702,163000,181257655,2200,2200,2200,2200,0
|
|
20240702,162900,181257655,2200,2200,2200,2200,0
|
|
20240702,162800,181257655,2200,2200,2200,2200,442
|
|
20240702,162700,181257655,2200,2200,2200,2200,0
|
|
20240702,162600,181257655,2200,2200,2200,2200,0
|
|
20240702,162500,181257655,2200,2200,2200,2200,0
|
|
20240702,162400,181257655,2200,2200,2200,2200,0
|
|
20240702,162300,181257655,2200,2200,2200,2200,0
|
|
20240702,162200,181257655,2200,2200,2200,2200,0
|
|
20240702,162100,181257655,2200,2200,2200,2200,0
|
|
20240702,162000,181257655,2200,2200,2200,2200,0
|
|
20240702,161900,181257655,2200,2200,2200,2200,0
|
|
20240702,161800,181257655,2200,2200,2200,2200,0
|
|
20240702,161700,181257655,2200,2200,2200,2200,0
|
|
20240702,161600,181257655,2200,2200,2200,2200,0
|
|
20240702,161500,181257655,2200,2200,2200,2200,0
|
|
20240702,161400,181257655,2200,2200,2200,2200,0
|
|
20240702,161300,181257655,2200,2200,2200,2200,0
|
|
20240702,161200,181257655,2200,2200,2200,2200,0
|
|
20240702,161100,181257655,2200,2200,2200,2200,0
|
|
20240702,161000,181257655,2200,2200,2200,2200,0
|
|
20240702,160900,181257655,2200,2200,2200,2200,0
|
|
20240702,160800,181257655,2200,2200,2200,2200,0
|
|
20240702,160700,181257655,2200,2200,2200,2200,0
|
|
20240702,160600,181257655,2200,2200,2200,2200,0
|
|
20240702,160500,181257655,2200,2200,2200,2200,0
|
|
20240702,160400,181257655,2200,2200,2200,2200,0
|
|
20240702,160300,181257655,2200,2200,2200,2200,0
|
|
20240702,160200,181257655,2200,2200,2200,2200,0
|
|
20240702,160100,181257655,2200,2200,2200,2200,0
|
|
20240702,160000,181257655,2200,2200,2200,2200,0
|
|
20240702,155900,181257655,2200,2200,2200,2200,0
|
|
20240702,155800,181257655,2200,2200,2200,2200,442
|
|
20240702,155700,181257655,2200,2200,2200,2200,0
|
|
20240702,155600,181257655,2200,2200,2200,2200,0
|
|
20240702,155500,181257655,2200,2200,2200,2200,0
|
|
20240702,155400,181257655,2200,2200,2200,2200,0
|
|
20240702,155300,181257655,2200,2200,2200,2200,0
|
|
20240702,155200,181257655,2200,2200,2200,2200,0
|
|
20240702,155100,181257655,2200,2200,2200,2200,0
|
|
20240702,155000,181257655,2200,2200,2200,2200,0
|
|
20240702,154900,181257655,2200,2200,2200,2200,0
|
|
20240702,154800,181257655,2200,2200,2200,2200,0
|
|
20240702,154700,181257655,2200,2200,2200,2200,0
|
|
20240702,154600,181257655,2200,2200,2200,2200,0
|
|
20240702,154500,181257655,2200,2200,2200,2200,0
|
|
20240702,154400,181257655,2200,2200,2200,2200,0
|
|
20240702,154300,181257655,2200,2200,2200,2200,0
|
|
20240702,154200,181257655,2200,2200,2200,2200,0
|
|
20240702,154100,181257655,2200,2200,2200,2200,0
|
|
20240702,154000,181257655,2200,2200,2200,2200,0
|
|
20240702,153900,181257655,2200,2200,2200,2200,0
|
|
20240702,153800,181257655,2200,2200,2200,2200,0
|
|
20240702,153700,181257655,2200,2200,2200,2200,0
|
|
20240702,153600,181257655,2200,2200,2200,2200,0
|
|
20240702,153500,181257655,2200,2200,2200,2200,0
|
|
20240702,153400,181257655,2200,2200,2200,2200,0
|
|
20240702,153300,181257655,2200,2200,2200,2200,0
|
|
20240702,153200,181257655,2200,2200,2200,2200,0
|
|
20240702,153100,181257655,2200,2200,2200,2200,0
|
|
20240702,153000,181257655,2200,2200,2200,2200,442
|
|
20240702,152900,180285255,2190,2190,2190,2190,0
|
|
20240702,152800,180285255,2190,2190,2190,2190,0
|
|
20240702,152700,180285255,2190,2190,2190,2190,0
|
|
20240702,152600,180285255,2190,2190,2190,2190,0
|
|
20240702,152500,180285255,2190,2190,2190,2190,0
|
|
20240702,152400,180285255,2190,2190,2190,2190,0
|
|
20240702,152300,180285255,2190,2190,2190,2190,0
|
|
20240702,152200,180285255,2190,2190,2190,2190,0
|
|
20240702,152100,180285255,2190,2190,2190,2190,0
|
|
20240702,152000,180285255,2190,2190,2190,2190,0
|
|
20240702,151900,180285255,2190,2195,2195,2190,213
|
|
20240702,151800,179817970,2200,2200,2200,2200,0
|
|
20240702,151700,179817970,2200,2200,2200,2200,0
|
|
20240702,151600,179817970,2200,2200,2200,2200,8
|
|
20240702,151500,179800370,2195,2195,2195,2195,537
|
|
20240702,151400,178621655,2195,2190,2195,2190,1187
|
|
20240702,151300,176021620,2195,2195,2195,2195,5
|
|
20240702,151200,176010645,2195,2195,2195,2195,100
|
|
20240702,151100,175791145,2195,2195,2195,2195,8
|
|
20240702,151000,175773585,2195,2195,2195,2195,626
|
|
20240702,150900,174399515,2195,2200,2200,2195,2
|
|
20240702,150800,174395120,2190,2190,2190,2190,0
|
|
20240702,150700,174395120,2190,2190,2195,2190,1174
|
|
20240702,150600,171824045,2200,2200,2200,2200,0
|
|
20240702,150500,171824045,2200,2200,2200,2200,1
|
|
20240702,150400,171821845,2190,2190,2190,2190,630
|
|
20240702,150300,170442145,2200,2190,2200,2190,364
|
|
20240702,150200,169644965,2190,2190,2190,2190,305
|
|
20240702,150100,168977015,2190,2190,2190,2190,0
|
|
20240702,150000,168977015,2190,2190,2190,2190,0
|
|
20240702,145900,168977015,2190,2190,2190,2190,300
|
|
20240702,145800,168320015,2190,2190,2190,2190,50
|
|
20240702,145700,168210515,2190,2195,2195,2190,1057
|
|
20240702,145600,165894700,2195,2195,2195,2195,0
|
|
20240702,145500,165894700,2195,2195,2195,2195,10
|
|
20240702,145400,165872750,2195,2195,2195,2195,0
|
|
20240702,145300,165872750,2195,2195,2195,2195,343
|
|
20240702,145200,165119865,2195,2200,2200,2195,687
|
|
20240702,145100,163608470,2200,2200,2200,2200,1
|
|
20240702,145000,163606270,2210,2210,2210,2210,0
|
|
20240702,144900,163606270,2210,2210,2210,2210,56
|
|
20240702,144800,163482510,2210,2210,2210,2210,0
|
|
20240702,144700,163482510,2210,2210,2210,2210,1
|
|
20240702,144600,163480300,2210,2210,2210,2210,0
|
|
20240702,144500,163480300,2210,2210,2210,2210,0
|
|
20240702,144400,163480300,2210,2210,2210,2210,0
|
|
20240702,144300,163480300,2210,2210,2210,2210,0
|
|
20240702,144200,163480300,2210,2210,2210,2210,0
|
|
20240702,144100,163480300,2210,2210,2210,2210,52
|
|
20240702,144000,163365380,2210,2210,2210,2210,0
|
|
20240702,143900,163365380,2210,2210,2210,2210,0
|
|
20240702,143800,163365380,2210,2210,2210,2210,0
|
|
20240702,143700,163365380,2210,2210,2210,2210,0
|
|
20240702,143600,163365380,2210,2210,2210,2210,0
|
|
20240702,143500,163365380,2210,2210,2210,2210,0
|
|
20240702,143400,163365380,2210,2210,2210,2210,0
|
|
20240702,143300,163365380,2210,2210,2210,2210,0
|
|
20240702,143200,163365380,2210,2210,2210,2210,0
|
|
20240702,143100,163365380,2210,2210,2210,2210,7
|
|
20240702,143000,163349910,2210,2210,2210,2210,0
|
|
20240702,142900,163349910,2210,2210,2210,2210,10
|
|
20240702,142800,163327810,2210,2210,2210,2210,0
|
|
20240702,142700,163327810,2210,2200,2210,2195,14
|
|
20240702,142600,163297015,2210,2210,2210,2210,0
|
|
20240702,142500,163297015,2210,2210,2210,2210,44
|
|
20240702,142400,163199775,2195,2195,2195,2195,0
|
|
20240702,142300,163199775,2195,2195,2195,2195,0
|
|
20240702,142200,163199775,2195,2195,2195,2195,0
|
|
20240702,142100,163199775,2195,2195,2195,2195,0
|
|
20240702,142000,163199775,2195,2195,2195,2195,0
|
|
20240702,141900,163199775,2195,2195,2195,2195,0
|
|
20240702,141800,163199775,2195,2195,2195,2195,0
|
|
20240702,141700,163199775,2195,2195,2195,2195,0
|
|
20240702,141600,163199775,2195,2195,2195,2195,0
|
|
20240702,141500,163199775,2195,2195,2195,2195,0
|
|
20240702,141400,163199775,2195,2195,2195,2195,2123
|
|
20240702,141300,158539790,2200,2200,2200,2200,1000
|
|
20240702,141200,156339790,2195,2195,2195,2195,62
|
|
20240702,141100,156203700,2195,2195,2195,2195,399
|
|
20240702,141000,155327895,2195,2195,2195,2195,0
|
|
20240702,140900,155327895,2195,2195,2195,2195,0
|
|
20240702,140800,155327895,2195,2195,2195,2195,156
|
|
20240702,140700,154985475,2195,2195,2195,2195,0
|
|
20240702,140600,154985475,2195,2195,2195,2195,0
|
|
20240702,140500,154985475,2195,2195,2195,2195,3
|
|
20240702,140400,154978890,2190,2190,2190,2190,0
|
|
20240702,140300,154978890,2190,2190,2190,2190,320
|
|
20240702,140200,154278090,2190,2195,2195,2190,2000
|
|
20240702,140100,149891245,2195,2195,2195,2195,0
|
|
20240702,140000,149891245,2195,2195,2195,2195,0
|
|
20240702,135900,149891245,2195,2195,2195,2195,0
|
|
20240702,135800,149891245,2195,2195,2195,2195,0
|
|
20240702,135700,149891245,2195,2200,2200,2195,616
|
|
20240702,135600,148536565,2200,2200,2200,2200,0
|
|
20240702,135500,148536565,2200,2200,2200,2200,0
|
|
20240702,135400,148536565,2200,2200,2200,2200,0
|
|
20240702,135300,148536565,2200,2200,2200,2200,0
|
|
20240702,135200,148536565,2200,2200,2200,2200,0
|
|
20240702,135100,148536565,2200,2200,2200,2200,0
|
|
20240702,135000,148536565,2200,2200,2200,2200,0
|
|
20240702,134900,148536565,2200,2200,2200,2200,14
|
|
20240702,134800,148505765,2200,2200,2200,2200,0
|
|
20240702,134700,148505765,2200,2200,2200,2200,1
|
|
20240702,134600,148503565,2195,2195,2195,2195,0
|
|
20240702,134500,148503565,2195,2200,2200,2195,350
|
|
20240702,134400,147735310,2200,2200,2200,2200,500
|
|
20240702,134300,146635310,2210,2210,2210,2210,0
|
|
20240702,134200,146635310,2210,2210,2210,2210,0
|
|
20240702,134100,146635310,2210,2210,2210,2210,0
|
|
20240702,134000,146635310,2210,2210,2210,2210,0
|
|
20240702,133900,146635310,2210,2210,2210,2210,0
|
|
20240702,133800,146635310,2210,2210,2210,2210,0
|
|
20240702,133700,146635310,2210,2210,2210,2210,0
|
|
20240702,133600,146635310,2210,2210,2210,2210,0
|
|
20240702,133500,146635310,2210,2210,2210,2210,0
|
|
20240702,133400,146635310,2210,2210,2210,2210,0
|
|
20240702,133300,146635310,2210,2210,2210,2210,1
|
|
20240702,133200,146633100,2200,2200,2200,2200,0
|
|
20240702,133100,146633100,2200,2200,2200,2200,1152
|
|
20240702,133000,144098700,2200,2200,2200,2200,102
|
|
20240702,132900,143874300,2200,2200,2200,2200,0
|
|
20240702,132800,143874300,2200,2200,2200,2200,169
|
|
20240702,132700,143502500,2200,2200,2200,2200,928
|
|
20240702,132600,141460900,2205,2205,2205,2205,361
|
|
20240702,132500,140664895,2210,2210,2210,2210,8
|
|
20240702,132400,140647215,2210,2210,2210,2210,0
|
|
20240702,132300,140647215,2210,2210,2210,2210,0
|
|
20240702,132200,140647215,2210,2210,2210,2210,50
|
|
20240702,132100,140536715,2210,2210,2210,2210,0
|
|
20240702,132000,140536715,2210,2210,2210,2210,0
|
|
20240702,131900,140536715,2210,2210,2210,2210,1
|
|
20240702,131800,140534505,2200,2200,2200,2200,0
|
|
20240702,131700,140534505,2200,2200,2200,2200,0
|
|
20240702,131600,140534505,2200,2205,2205,2200,200
|
|
20240702,131500,140094480,2200,2200,2200,2200,100
|
|
20240702,131400,139874480,2210,2205,2210,2200,7901
|
|
20240702,131300,122488305,2210,2210,2210,2210,0
|
|
20240702,131200,122488305,2210,2210,2210,2210,0
|
|
20240702,131100,122488305,2210,2210,2210,2210,3
|
|
20240702,131000,122481675,2210,2210,2210,2210,0
|
|
20240702,130900,122481675,2210,2210,2210,2210,0
|
|
20240702,130800,122481675,2210,2210,2210,2210,0
|
|
20240702,130700,122481675,2210,2210,2210,2210,0
|
|
20240702,130600,122481675,2210,2210,2210,2210,10
|
|
20240702,130500,122459575,2210,2210,2210,2210,5
|
|
20240702,130400,122448525,2210,2210,2210,2210,0
|
|
20240702,130300,122448525,2210,2210,2210,2210,0
|
|
20240702,130200,122448525,2210,2210,2210,2210,0
|
|
20240702,130100,122448525,2210,2210,2210,2210,0
|
|
20240702,130000,122448525,2210,2210,2210,2210,0
|
|
20240702,125900,122448525,2210,2210,2210,2210,2
|
|
20240702,125800,122444105,2210,2210,2210,2210,64
|
|
20240702,125700,122302665,2210,2210,2210,2210,44
|
|
20240702,125600,122205425,2210,2210,2210,2210,1
|
|
20240702,125500,122203215,2215,2215,2215,2215,100
|
|
20240702,125400,121981715,2210,2210,2210,2210,0
|
|
20240702,125300,121981715,2210,2210,2210,2210,0
|
|
20240702,125200,121981715,2210,2210,2210,2210,244
|
|
20240702,125100,121442475,2210,2210,2210,2210,589
|
|
20240702,125000,120140785,2210,2210,2210,2210,0
|
|
20240702,124900,120140785,2210,2210,2210,2210,58
|
|
20240702,124800,120012605,2210,2210,2210,2210,50
|
|
20240702,124700,119902105,2210,2210,2210,2210,18
|
|
20240702,124600,119862325,2205,2205,2205,2205,0
|
|
20240702,124500,119862325,2205,2205,2205,2205,23
|
|
20240702,124400,119811610,2210,2210,2210,2210,0
|
|
20240702,124300,119811610,2210,2210,2210,2210,0
|
|
20240702,124200,119811610,2210,2210,2210,2210,2
|
|
20240702,124100,119807190,2210,2210,2210,2210,0
|
|
20240702,124000,119807190,2210,2210,2210,2210,0
|
|
20240702,123900,119807190,2210,2210,2210,2210,0
|
|
20240702,123800,119807190,2210,2210,2210,2210,1
|
|
20240702,123700,119804980,2205,2205,2205,2205,78
|
|
20240702,123600,119632990,2205,2205,2205,2205,1
|
|
20240702,123500,119630785,2200,2200,2200,2200,0
|
|
20240702,123400,119630785,2200,2200,2200,2200,0
|
|
20240702,123300,119630785,2200,2200,2200,2200,300
|
|
20240702,123200,118970785,2205,2205,2205,2205,10
|
|
20240702,123100,118948735,2205,2205,2205,2205,10
|
|
20240702,123000,118926685,2205,2205,2205,2205,467
|
|
20240702,122900,117896950,2210,2210,2210,2210,21
|
|
20240702,122800,117850540,2210,2210,2210,2210,33
|
|
20240702,122700,117777610,2210,2210,2210,2210,0
|
|
20240702,122600,117777610,2210,2210,2210,2210,338
|
|
20240702,122500,117030630,2215,2215,2215,2215,0
|
|
20240702,122400,117030630,2215,2215,2215,2215,0
|
|
20240702,122300,117030630,2215,2215,2215,2215,0
|
|
20240702,122200,117030630,2215,2215,2215,2215,0
|
|
20240702,122100,117030630,2215,2215,2215,2215,0
|
|
20240702,122000,117030630,2215,2215,2215,2215,0
|
|
20240702,121900,117030630,2215,2215,2215,2215,1
|
|
20240702,121800,117028415,2210,2210,2210,2210,0
|
|
20240702,121700,117028415,2210,2210,2210,2210,0
|
|
20240702,121600,117028415,2210,2210,2210,2210,100
|
|
20240702,121500,116807415,2210,2210,2210,2210,0
|
|
20240702,121400,116807415,2210,2210,2210,2210,0
|
|
20240702,121300,116807415,2210,2210,2210,2210,0
|
|
20240702,121200,116807415,2210,2210,2210,2210,0
|
|
20240702,121100,116807415,2210,2210,2210,2210,197
|
|
20240702,121000,116372045,2220,2220,2220,2220,0
|
|
20240702,120900,116372045,2220,2220,2220,2220,0
|
|
20240702,120800,116372045,2220,2220,2220,2220,1
|
|
20240702,120700,116369825,2210,2210,2210,2210,0
|
|
20240702,120600,116369825,2210,2210,2210,2210,0
|
|
20240702,120500,116369825,2210,2210,2210,2210,0
|
|
20240702,120400,116369825,2210,2210,2210,2210,40
|
|
20240702,120300,116281425,2220,2220,2220,2220,100
|
|
20240702,120200,116059425,2220,2220,2220,2220,0
|
|
20240702,120100,116059425,2220,2220,2220,2220,0
|
|
20240702,120000,116059425,2220,2220,2220,2220,0
|
|
20240702,115900,116059425,2220,2220,2220,2220,0
|
|
20240702,115800,116059425,2220,2220,2220,2220,101
|
|
20240702,115700,115835205,2215,2215,2215,2215,18
|
|
20240702,115600,115795335,2215,2215,2215,2215,0
|
|
20240702,115500,115795335,2215,2215,2215,2215,0
|
|
20240702,115400,115795335,2215,2215,2215,2215,0
|
|
20240702,115300,115795335,2215,2215,2215,2215,0
|
|
20240702,115200,115795335,2215,2215,2215,2215,0
|
|
20240702,115100,115795335,2215,2215,2215,2215,0
|
|
20240702,115000,115795335,2215,2215,2215,2215,0
|
|
20240702,114900,115795335,2215,2215,2215,2215,0
|
|
20240702,114800,115795335,2215,2215,2215,2215,0
|
|
20240702,114700,115795335,2215,2215,2215,2215,0
|
|
20240702,114600,115795335,2215,2215,2215,2215,0
|
|
20240702,114500,115795335,2215,2215,2215,2215,0
|
|
20240702,114400,115795335,2215,2215,2215,2215,0
|
|
20240702,114300,115795335,2215,2215,2215,2215,0
|
|
20240702,114200,115795335,2215,2215,2215,2215,0
|
|
20240702,114100,115795335,2215,2215,2215,2215,19
|
|
20240702,114000,115753250,2200,2215,2215,2200,3615
|
|
20240702,113900,107800065,2205,2205,2205,2205,0
|
|
20240702,113800,107800065,2205,2210,2210,2205,696
|
|
20240702,113700,106265045,2215,2215,2215,2215,0
|
|
20240702,113600,106265045,2215,2215,2215,2215,249
|
|
20240702,113500,105713510,2215,2215,2215,2215,22
|
|
20240702,113400,105664780,2220,2220,2220,2220,0
|
|
20240702,113300,105664780,2220,2220,2220,2220,0
|
|
20240702,113200,105664780,2220,2220,2220,2220,0
|
|
20240702,113100,105664780,2220,2215,2220,2215,54
|
|
20240702,113000,105545015,2205,2205,2205,2205,0
|
|
20240702,112900,105545015,2205,2205,2205,2205,5
|
|
20240702,112800,105533990,2200,2200,2200,2200,0
|
|
20240702,112700,105533990,2200,2210,2210,2200,329
|
|
20240702,112600,104809970,2225,2225,2225,2225,0
|
|
20240702,112500,104809970,2225,2225,2225,2225,0
|
|
20240702,112400,104809970,2225,2225,2225,2225,224
|
|
20240702,112300,104311570,2230,2230,2230,2230,50
|
|
20240702,112200,104200070,2230,2230,2230,2230,0
|
|
20240702,112100,104200070,2230,2230,2230,2230,0
|
|
20240702,112000,104200070,2230,2230,2230,2230,0
|
|
20240702,111900,104200070,2230,2230,2230,2230,20
|
|
20240702,111800,104155470,2230,2220,2230,2220,31
|
|
20240702,111700,104086500,2205,2205,2205,2205,0
|
|
20240702,111600,104086500,2205,2205,2205,2205,3
|
|
20240702,111500,104079885,2200,2205,2205,2200,203
|
|
20240702,111400,103632275,2205,2205,2205,2205,10
|
|
20240702,111300,103610225,2205,2205,2205,2200,1785
|
|
20240702,111200,99681150,2205,2205,2205,2205,467
|
|
20240702,111100,98651415,2210,2210,2210,2210,45
|
|
20240702,111000,98551965,2210,2210,2210,2210,0
|
|
20240702,110900,98551965,2210,2210,2210,2210,0
|
|
20240702,110800,98551965,2210,2210,2210,2210,0
|
|
20240702,110700,98551965,2210,2210,2210,2210,0
|
|
20240702,110600,98551965,2210,2210,2210,2205,306
|
|
20240702,110500,97877205,2210,2205,2210,2205,501
|
|
20240702,110400,96772495,2215,2205,2215,2200,3001
|
|
20240702,110300,90159150,2210,2210,2210,2210,100
|
|
20240702,110200,89938150,2205,2205,2205,2205,0
|
|
20240702,110100,89938150,2205,2205,2205,2205,0
|
|
20240702,110000,89938150,2205,2205,2205,2205,1
|
|
20240702,105900,89935945,2225,2210,2225,2210,757
|
|
20240702,105800,88262950,2225,2225,2225,2225,50
|
|
20240702,105700,88151700,2225,2225,2225,2225,0
|
|
20240702,105600,88151700,2225,2225,2225,2225,0
|
|
20240702,105500,88151700,2225,2225,2225,2225,1
|
|
20240702,105400,88149475,2225,2225,2225,2225,20
|
|
20240702,105300,88104975,2205,2210,2210,2205,221
|
|
20240702,105200,87617280,2205,2210,2230,2200,4350
|
|
20240702,105100,78016965,2220,2220,2220,2220,0
|
|
20240702,105000,78016965,2220,2220,2220,2220,0
|
|
20240702,104900,78016965,2220,2220,2220,2220,1
|
|
20240702,104800,78014745,2210,2220,2220,2210,1265
|
|
20240702,104700,75209385,2220,2220,2220,2220,0
|
|
20240702,104600,75209385,2220,2220,2220,2220,0
|
|
20240702,104500,75209385,2220,2220,2220,2220,0
|
|
20240702,104400,75209385,2220,2220,2220,2220,0
|
|
20240702,104300,75209385,2220,2220,2220,2220,344
|
|
20240702,104200,74445705,2220,2220,2220,2220,0
|
|
20240702,104100,74445705,2220,2220,2220,2220,0
|
|
20240702,104000,74445705,2220,2220,2220,2220,0
|
|
20240702,103900,74445705,2220,2220,2220,2220,0
|
|
20240702,103800,74445705,2220,2220,2220,2220,1
|
|
20240702,103700,74443485,2220,2220,2220,2220,0
|
|
20240702,103600,74443485,2220,2220,2220,2220,1
|
|
20240702,103500,74441265,2220,2220,2220,2220,0
|
|
20240702,103400,74441265,2220,2220,2220,2220,300
|
|
20240702,103300,73775265,2220,2220,2220,2220,0
|
|
20240702,103200,73775265,2220,2220,2220,2220,0
|
|
20240702,103100,73775265,2220,2220,2220,2220,10
|
|
20240702,103000,73753065,2230,2230,2230,2230,2
|
|
20240702,102900,73748605,2230,2230,2230,2230,0
|
|
20240702,102800,73748605,2230,2230,2230,2230,50
|
|
20240702,102700,73637105,2235,2235,2235,2235,0
|
|
20240702,102600,73637105,2235,2235,2235,2235,0
|
|
20240702,102500,73637105,2235,2235,2235,2235,0
|
|
20240702,102400,73637105,2235,2235,2235,2235,0
|
|
20240702,102300,73637105,2235,2235,2235,2235,0
|
|
20240702,102200,73637105,2235,2235,2235,2235,0
|
|
20240702,102100,73637105,2235,2235,2235,2235,0
|
|
20240702,102000,73637105,2235,2235,2235,2235,0
|
|
20240702,101900,73637105,2235,2235,2235,2235,0
|
|
20240702,101800,73637105,2235,2235,2235,2235,0
|
|
20240702,101700,73637105,2235,2235,2235,2235,0
|
|
20240702,101600,73637105,2235,2235,2235,2235,0
|
|
20240702,101500,73637105,2235,2235,2235,2235,0
|
|
20240702,101400,73637105,2235,2235,2235,2235,0
|
|
20240702,101300,73637105,2235,2235,2235,2235,0
|
|
20240702,101200,73637105,2235,2235,2235,2235,0
|
|
20240702,101100,73637105,2235,2235,2235,2235,0
|
|
20240702,101000,73637105,2235,2235,2235,2235,30
|
|
20240702,100900,73570055,2230,2230,2230,2230,0
|
|
20240702,100800,73570055,2230,2220,2230,2220,1010
|
|
20240702,100700,71317905,2220,2220,2220,2220,12
|
|
20240702,100600,71291265,2220,2205,2220,2205,917
|
|
20240702,100500,69269265,2205,2205,2205,2205,0
|
|
20240702,100400,69269265,2205,2205,2205,2205,0
|
|
20240702,100300,69269265,2205,2215,2215,2205,1167
|
|
20240702,100200,66693485,2215,2215,2215,2215,0
|
|
20240702,100100,66693485,2215,2215,2215,2215,10
|
|
20240702,100000,66671335,2215,2215,2215,2215,10
|
|
20240702,095900,66649185,2230,2225,2230,2225,11
|
|
20240702,095800,66624705,2215,2215,2215,2215,1
|
|
20240702,095700,66622490,2220,2220,2220,2220,0
|
|
20240702,095600,66622490,2220,2210,2220,2210,227
|
|
20240702,095500,66118560,2215,2215,2215,2215,0
|
|
20240702,095400,66118560,2215,2215,2215,2215,18
|
|
20240702,095300,66078690,2220,2210,2220,2200,251
|
|
20240702,095200,65524800,2220,2220,2220,2220,70
|
|
20240702,095100,65369400,2220,2220,2220,2220,0
|
|
20240702,095000,65369400,2220,2220,2220,2220,0
|
|
20240702,094900,65369400,2220,2230,2230,2205,9201
|
|
20240702,094800,45008975,2230,2230,2230,2230,0
|
|
20240702,094700,45008975,2230,2230,2230,2230,3
|
|
20240702,094600,45002285,2230,2225,2230,2220,395
|
|
20240702,094500,44124460,2230,2230,2230,2230,0
|
|
20240702,094400,44124460,2230,2225,2230,2225,491
|
|
20240702,094300,43031945,2225,2225,2225,2225,400
|
|
20240702,094200,42141945,2225,2245,2245,2225,1961
|
|
20240702,094100,37778680,2225,2225,2225,2225,0
|
|
20240702,094000,37778680,2225,2225,2225,2225,0
|
|
20240702,093900,37778680,2225,2225,2225,2225,0
|
|
20240702,093800,37778680,2225,2230,2230,2225,834
|
|
20240702,093700,35919445,2230,2230,2230,2230,120
|
|
20240702,093600,35651845,2230,2230,2230,2230,20
|
|
20240702,093500,35607245,2230,2230,2230,2230,0
|
|
20240702,093400,35607245,2230,2245,2245,2230,752
|
|
20240702,093300,33926310,2250,2250,2250,2250,10
|
|
20240702,093200,33903810,2255,2260,2260,2255,12
|
|
20240702,093100,33876745,2260,2260,2260,2260,2
|
|
20240702,093000,33872225,2260,2260,2260,2260,1
|
|
20240702,092900,33869965,2255,2255,2255,2255,0
|
|
20240702,092800,33869965,2255,2255,2255,2255,1
|
|
20240702,092700,33867710,2250,2250,2250,2250,71
|
|
20240702,092600,33707960,2250,2250,2250,2250,1
|
|
20240702,092500,33705710,2265,2265,2265,2265,0
|
|
20240702,092400,33705710,2265,2265,2265,2265,0
|
|
20240702,092300,33705710,2265,2265,2265,2265,0
|
|
20240702,092200,33705710,2265,2265,2265,2265,0
|
|
20240702,092100,33705710,2265,2265,2265,2265,1
|
|
20240702,092000,33703445,2260,2260,2260,2260,1
|
|
20240702,091900,33701185,2245,2250,2260,2245,200
|
|
20240702,091800,33250105,2240,2240,2240,2240,0
|
|
20240702,091700,33250105,2240,2250,2250,2240,760
|
|
20240702,091600,31544925,2255,2255,2255,2255,100
|
|
20240702,091500,31319425,2265,2265,2265,2265,0
|
|
20240702,091400,31319425,2265,2265,2265,2265,0
|
|
20240702,091300,31319425,2265,2265,2265,2265,50
|
|
20240702,091200,31206175,2265,2260,2265,2260,56
|
|
20240702,091100,31079610,2260,2255,2260,2255,116
|
|
20240702,091000,30818000,2255,2250,2255,2250,1702
|
|
20240702,090900,26984995,2255,2255,2255,2255,131
|
|
20240702,090800,26689590,2260,2260,2260,2260,0
|
|
20240702,090700,26689590,2260,2260,2260,2260,0
|
|
20240702,090600,26689590,2260,2250,2260,2250,48
|
|
20240702,090500,26581580,2255,2255,2265,2250,6281
|
|
20240702,090400,12418565,2260,2270,2270,2260,2575
|
|
20240702,090300,6599045,2270,2275,2275,2270,2
|
|
20240702,090200,6594500,2270,2275,2275,2260,1758
|
|
20240702,090100,2616770,2285,2285,2285,2285,0
|
|
20240702,090000,2616770,2285,2260,2285,2260,769
|