614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191100,563050765,2185,2185,2185,2185,5353
|
|
20240708,191000,563050765,2185,2185,2185,2185,0
|
|
20240708,190900,563050765,2185,2185,2185,2185,0
|
|
20240708,190800,563050765,2185,2185,2185,2185,0
|
|
20240708,190700,563050765,2185,2185,2185,2185,0
|
|
20240708,190600,563050765,2185,2185,2185,2185,0
|
|
20240708,190500,563050765,2185,2185,2185,2185,0
|
|
20240708,190400,563050765,2185,2185,2185,2185,0
|
|
20240708,190300,563050765,2185,2185,2185,2185,0
|
|
20240708,190200,563050765,2185,2185,2185,2185,0
|
|
20240708,190100,563050765,2185,2185,2185,2185,0
|
|
20240708,190000,563050765,2185,2185,2185,2185,0
|
|
20240708,185900,563050765,2185,2185,2185,2185,0
|
|
20240708,185800,563050765,2185,2185,2185,2185,0
|
|
20240708,185700,563050765,2185,2185,2185,2185,0
|
|
20240708,185600,563050765,2185,2185,2185,2185,0
|
|
20240708,185500,563050765,2185,2185,2185,2185,0
|
|
20240708,185400,563050765,2185,2185,2185,2185,0
|
|
20240708,185300,563050765,2185,2185,2185,2185,0
|
|
20240708,185200,563050765,2185,2185,2185,2185,0
|
|
20240708,185100,563050765,2185,2185,2185,2185,0
|
|
20240708,185000,563050765,2185,2185,2185,2185,0
|
|
20240708,184900,563050765,2185,2185,2185,2185,0
|
|
20240708,184800,563050765,2185,2185,2185,2185,0
|
|
20240708,184700,563050765,2185,2185,2185,2185,0
|
|
20240708,184600,563050765,2185,2185,2185,2185,0
|
|
20240708,184500,563050765,2185,2185,2185,2185,0
|
|
20240708,184400,563050765,2185,2185,2185,2185,0
|
|
20240708,184300,563050765,2185,2185,2185,2185,0
|
|
20240708,184200,563050765,2185,2185,2185,2185,0
|
|
20240708,184100,563050765,2185,2185,2185,2185,5353
|
|
20240708,184000,563050765,2185,2185,2185,2185,0
|
|
20240708,183900,563050765,2185,2185,2185,2185,0
|
|
20240708,183800,563050765,2185,2185,2185,2185,0
|
|
20240708,183700,563050765,2185,2185,2185,2185,0
|
|
20240708,183600,563050765,2185,2185,2185,2185,0
|
|
20240708,183500,563050765,2185,2185,2185,2185,0
|
|
20240708,183400,563050765,2185,2185,2185,2185,0
|
|
20240708,183300,563050765,2185,2185,2185,2185,0
|
|
20240708,183200,563050765,2185,2185,2185,2185,0
|
|
20240708,183100,563050765,2185,2185,2185,2185,0
|
|
20240708,183000,563050765,2185,2185,2185,2185,0
|
|
20240708,182900,563050765,2185,2185,2185,2185,0
|
|
20240708,182800,563050765,2185,2185,2185,2185,0
|
|
20240708,182700,563050765,2185,2185,2185,2185,0
|
|
20240708,182600,563050765,2185,2185,2185,2185,0
|
|
20240708,182500,563050765,2185,2185,2185,2185,0
|
|
20240708,182400,563050765,2185,2185,2185,2185,0
|
|
20240708,182300,563050765,2185,2185,2185,2185,0
|
|
20240708,182200,563050765,2185,2185,2185,2185,0
|
|
20240708,182100,563050765,2185,2185,2185,2185,0
|
|
20240708,182000,563050765,2185,2185,2185,2185,0
|
|
20240708,181900,563050765,2185,2185,2185,2185,0
|
|
20240708,181800,563050765,2185,2185,2185,2185,0
|
|
20240708,181700,563050765,2185,2185,2185,2185,0
|
|
20240708,181600,563050765,2185,2185,2185,2185,0
|
|
20240708,181500,563050765,2185,2185,2185,2185,0
|
|
20240708,181400,563050765,2185,2185,2185,2185,0
|
|
20240708,181300,563050765,2185,2185,2185,2185,0
|
|
20240708,181200,563050765,2185,2185,2185,2185,0
|
|
20240708,181100,563050765,2185,2185,2185,2185,5353
|
|
20240708,181000,563050765,2185,2185,2185,2185,0
|
|
20240708,180900,563050765,2185,2185,2185,2185,0
|
|
20240708,180800,563050765,2185,2185,2185,2185,0
|
|
20240708,180700,563050765,2185,2185,2185,2185,0
|
|
20240708,180600,563050765,2185,2185,2185,2185,0
|
|
20240708,180500,563050765,2185,2185,2185,2185,0
|
|
20240708,180400,563050765,2185,2185,2185,2185,0
|
|
20240708,180300,563050765,2185,2185,2185,2185,0
|
|
20240708,180200,563050765,2185,2185,2185,2185,0
|
|
20240708,180100,563050765,2185,2185,2185,2185,0
|
|
20240708,180000,563050765,2185,2185,2185,2185,0
|
|
20240708,175900,563050765,2185,2185,2185,2185,0
|
|
20240708,175800,563050765,2185,2185,2185,2185,0
|
|
20240708,175700,563050765,2185,2185,2185,2185,0
|
|
20240708,175600,563050765,2185,2185,2185,2185,0
|
|
20240708,175500,563050765,2185,2185,2185,2185,0
|
|
20240708,175400,563050765,2185,2185,2185,2185,0
|
|
20240708,175300,563050765,2185,2185,2185,2185,0
|
|
20240708,175200,563050765,2185,2185,2185,2185,0
|
|
20240708,175100,563050765,2185,2185,2185,2185,0
|
|
20240708,175000,563050765,2185,2185,2185,2185,0
|
|
20240708,174900,563050765,2185,2185,2185,2185,0
|
|
20240708,174800,563050765,2185,2185,2185,2185,0
|
|
20240708,174700,563050765,2185,2185,2185,2185,0
|
|
20240708,174600,563050765,2185,2185,2185,2185,0
|
|
20240708,174500,563050765,2185,2185,2185,2185,0
|
|
20240708,174400,563050765,2185,2185,2185,2185,0
|
|
20240708,174300,563050765,2185,2185,2185,2185,0
|
|
20240708,174200,563050765,2185,2185,2185,2185,0
|
|
20240708,174100,563050765,2185,2185,2185,2185,5353
|
|
20240708,174000,563050765,2185,2185,2185,2185,0
|
|
20240708,173900,563050765,2185,2185,2185,2185,0
|
|
20240708,173800,563050765,2185,2185,2185,2185,0
|
|
20240708,173700,563050765,2185,2185,2185,2185,0
|
|
20240708,173600,563050765,2185,2185,2185,2185,0
|
|
20240708,173500,563050765,2185,2185,2185,2185,0
|
|
20240708,173400,563050765,2185,2185,2185,2185,0
|
|
20240708,173300,563050765,2185,2185,2185,2185,0
|
|
20240708,173200,563050765,2185,2185,2185,2185,0
|
|
20240708,173100,563050765,2185,2185,2185,2185,0
|
|
20240708,173000,563050765,2185,2185,2185,2185,0
|
|
20240708,172900,563050765,2185,2185,2185,2185,0
|
|
20240708,172800,563050765,2185,2185,2185,2185,0
|
|
20240708,172700,563050765,2185,2185,2185,2185,0
|
|
20240708,172600,563050765,2185,2185,2185,2185,0
|
|
20240708,172500,563050765,2185,2185,2185,2185,0
|
|
20240708,172400,563050765,2185,2185,2185,2185,0
|
|
20240708,172300,563050765,2185,2185,2185,2185,0
|
|
20240708,172200,563050765,2185,2185,2185,2185,0
|
|
20240708,172100,563050765,2185,2185,2185,2185,0
|
|
20240708,172000,563050765,2185,2185,2185,2185,0
|
|
20240708,171900,563050765,2185,2185,2185,2185,0
|
|
20240708,171800,563050765,2185,2185,2185,2185,0
|
|
20240708,171700,563050765,2185,2185,2185,2185,0
|
|
20240708,171600,563050765,2185,2185,2185,2185,0
|
|
20240708,171500,563050765,2185,2185,2185,2185,0
|
|
20240708,171400,563050765,2185,2185,2185,2185,0
|
|
20240708,171300,563050765,2185,2185,2185,2185,0
|
|
20240708,171200,563050765,2185,2185,2185,2185,0
|
|
20240708,171100,563050765,2185,2185,2185,2185,5353
|
|
20240708,171000,563050765,2185,2185,2185,2185,0
|
|
20240708,170900,563050765,2185,2185,2185,2185,0
|
|
20240708,170800,563050765,2185,2185,2185,2185,0
|
|
20240708,170700,563050765,2185,2185,2185,2185,0
|
|
20240708,170600,563050765,2185,2185,2185,2185,0
|
|
20240708,170500,563050765,2185,2185,2185,2185,0
|
|
20240708,170400,563050765,2185,2185,2185,2185,0
|
|
20240708,170300,563050765,2185,2185,2185,2185,0
|
|
20240708,170200,563050765,2185,2185,2185,2185,0
|
|
20240708,170100,563050765,2185,2185,2185,2185,0
|
|
20240708,170000,563050765,2185,2185,2185,2185,0
|
|
20240708,165900,563050765,2185,2185,2185,2185,0
|
|
20240708,165800,563050765,2185,2185,2185,2185,0
|
|
20240708,165700,563050765,2185,2185,2185,2185,0
|
|
20240708,165600,563050765,2185,2185,2185,2185,0
|
|
20240708,165500,563050765,2185,2185,2185,2185,0
|
|
20240708,165400,563050765,2185,2185,2185,2185,0
|
|
20240708,165300,563050765,2185,2185,2185,2185,0
|
|
20240708,165200,563050765,2185,2185,2185,2185,0
|
|
20240708,165100,563050765,2185,2185,2185,2185,0
|
|
20240708,165000,563050765,2185,2185,2185,2185,0
|
|
20240708,164900,563050765,2185,2185,2185,2185,0
|
|
20240708,164800,563050765,2185,2185,2185,2185,0
|
|
20240708,164700,563050765,2185,2185,2185,2185,0
|
|
20240708,164600,563050765,2185,2185,2185,2185,0
|
|
20240708,164500,563050765,2185,2185,2185,2185,0
|
|
20240708,164400,563050765,2185,2185,2185,2185,0
|
|
20240708,164300,563050765,2185,2185,2185,2185,0
|
|
20240708,164200,563050765,2185,2185,2185,2185,0
|
|
20240708,164100,563050765,2185,2185,2185,2185,5353
|
|
20240708,164000,563050765,2185,2185,2185,2185,0
|
|
20240708,163900,563050765,2185,2185,2185,2185,0
|
|
20240708,163800,563050765,2185,2185,2185,2185,0
|
|
20240708,163700,563050765,2185,2185,2185,2185,0
|
|
20240708,163600,563050765,2185,2185,2185,2185,0
|
|
20240708,163500,563050765,2185,2185,2185,2185,0
|
|
20240708,163400,563050765,2185,2185,2185,2185,0
|
|
20240708,163300,563050765,2185,2185,2185,2185,0
|
|
20240708,163200,563050765,2185,2185,2185,2185,0
|
|
20240708,163100,563050765,2185,2185,2185,2185,0
|
|
20240708,163000,563050765,2185,2185,2185,2185,0
|
|
20240708,162900,563050765,2185,2185,2185,2185,0
|
|
20240708,162800,563050765,2185,2185,2185,2185,0
|
|
20240708,162700,563050765,2185,2185,2185,2185,0
|
|
20240708,162600,563050765,2185,2185,2185,2185,0
|
|
20240708,162500,563050765,2185,2185,2185,2185,0
|
|
20240708,162400,563050765,2185,2185,2185,2185,0
|
|
20240708,162300,563050765,2185,2185,2185,2185,0
|
|
20240708,162200,563050765,2185,2185,2185,2185,0
|
|
20240708,162100,563050765,2185,2185,2185,2185,0
|
|
20240708,162000,563050765,2185,2185,2185,2185,0
|
|
20240708,161900,563050765,2185,2185,2185,2185,0
|
|
20240708,161800,563050765,2185,2185,2185,2185,0
|
|
20240708,161700,563050765,2185,2185,2185,2185,0
|
|
20240708,161600,563050765,2185,2185,2185,2185,0
|
|
20240708,161500,563050765,2185,2185,2185,2185,0
|
|
20240708,161400,563050765,2185,2185,2185,2185,0
|
|
20240708,161300,563050765,2185,2185,2185,2185,0
|
|
20240708,161200,563050765,2185,2185,2185,2185,0
|
|
20240708,161100,563050765,2185,2185,2185,2185,5353
|
|
20240708,161000,563050765,2185,2185,2185,2185,0
|
|
20240708,160900,563050765,2185,2185,2185,2185,0
|
|
20240708,160800,563050765,2185,2185,2185,2185,0
|
|
20240708,160700,563050765,2185,2185,2185,2185,0
|
|
20240708,160600,563050765,2185,2185,2185,2185,0
|
|
20240708,160500,563050765,2185,2185,2185,2185,0
|
|
20240708,160400,563050765,2185,2185,2185,2185,0
|
|
20240708,160300,563050765,2185,2185,2185,2185,0
|
|
20240708,160200,563050765,2185,2185,2185,2185,0
|
|
20240708,160100,563050765,2185,2185,2185,2185,0
|
|
20240708,160000,563050765,2185,2185,2185,2185,0
|
|
20240708,155900,563050765,2185,2185,2185,2185,0
|
|
20240708,155800,563050765,2185,2185,2185,2185,0
|
|
20240708,155700,563050765,2185,2185,2185,2185,0
|
|
20240708,155600,563050765,2185,2185,2185,2185,0
|
|
20240708,155500,563050765,2185,2185,2185,2185,0
|
|
20240708,155400,563050765,2185,2185,2185,2185,0
|
|
20240708,155300,563050765,2185,2185,2185,2185,0
|
|
20240708,155200,563050765,2185,2185,2185,2185,0
|
|
20240708,155100,563050765,2185,2185,2185,2185,0
|
|
20240708,155000,563050765,2185,2185,2185,2185,0
|
|
20240708,154900,563050765,2185,2185,2185,2185,0
|
|
20240708,154800,563050765,2185,2185,2185,2185,0
|
|
20240708,154700,563050765,2185,2185,2185,2185,0
|
|
20240708,154600,563050765,2185,2185,2185,2185,0
|
|
20240708,154500,563050765,2185,2185,2185,2185,0
|
|
20240708,154400,563050765,2185,2185,2185,2185,0
|
|
20240708,154300,563050765,2185,2185,2185,2185,0
|
|
20240708,154200,563050765,2185,2185,2185,2185,0
|
|
20240708,154100,563050765,2185,2185,2185,2185,5353
|
|
20240708,154000,563050765,2185,2185,2185,2185,0
|
|
20240708,153900,563050765,2185,2185,2185,2185,0
|
|
20240708,153800,563050765,2185,2185,2185,2185,0
|
|
20240708,153700,563050765,2185,2185,2185,2185,0
|
|
20240708,153600,563050765,2185,2185,2185,2185,0
|
|
20240708,153500,563050765,2185,2185,2185,2185,0
|
|
20240708,153400,563050765,2185,2185,2185,2185,0
|
|
20240708,153300,563050765,2185,2185,2185,2185,0
|
|
20240708,153200,563050765,2185,2185,2185,2185,0
|
|
20240708,153100,563050765,2185,2185,2185,2185,0
|
|
20240708,153000,563050765,2185,2185,2185,2185,5353
|
|
20240708,152900,551354460,2200,2200,2200,2200,0
|
|
20240708,152800,551354460,2200,2200,2200,2200,0
|
|
20240708,152700,551354460,2200,2200,2200,2200,0
|
|
20240708,152600,551354460,2200,2200,2200,2200,0
|
|
20240708,152500,551354460,2200,2200,2200,2200,0
|
|
20240708,152400,551354460,2200,2200,2200,2200,0
|
|
20240708,152300,551354460,2200,2200,2200,2200,0
|
|
20240708,152200,551354460,2200,2200,2200,2200,0
|
|
20240708,152100,551354460,2200,2200,2200,2200,0
|
|
20240708,152000,551354460,2200,2200,2200,2200,0
|
|
20240708,151900,551354460,2200,2180,2200,2180,3000
|
|
20240708,151800,544779455,2180,2180,2180,2180,1020
|
|
20240708,151700,542555855,2180,2180,2180,2170,3062
|
|
20240708,151600,535907140,2175,2180,2180,2175,410
|
|
20240708,151500,535015385,2175,2175,2175,2175,566
|
|
20240708,151400,533784335,2180,2175,2180,2175,2300
|
|
20240708,151300,528775455,2175,2175,2175,2175,50
|
|
20240708,151200,528666705,2175,2175,2175,2175,0
|
|
20240708,151100,528666705,2175,2175,2180,2175,1259
|
|
20240708,151000,525928375,2175,2175,2175,2175,654
|
|
20240708,150900,524505925,2180,2175,2180,2175,1026
|
|
20240708,150800,522274370,2180,2180,2180,2175,58
|
|
20240708,150700,522147980,2180,2180,2180,2175,1801
|
|
20240708,150600,518225800,2175,2180,2180,2175,1980
|
|
20240708,150500,513916900,2180,2180,2180,2180,4236
|
|
20240708,150400,504682420,2185,2180,2185,2180,1530
|
|
20240708,150300,501344505,2180,2180,2180,2180,603
|
|
20240708,150200,500029965,2180,2175,2180,2175,320
|
|
20240708,150100,499333565,2180,2180,2185,2180,2993
|
|
20240708,150000,492803175,2180,2175,2180,2175,962
|
|
20240708,145900,490710815,2180,2180,2180,2180,7
|
|
20240708,145800,490695555,2180,2175,2180,2175,311
|
|
20240708,145700,490018545,2175,2165,2175,2165,9276
|
|
20240708,145600,469900780,2170,2170,2170,2170,0
|
|
20240708,145500,469900780,2170,2170,2170,2170,4
|
|
20240708,145400,469892100,2170,2170,2170,2170,439
|
|
20240708,145300,468939470,2170,2170,2170,2170,656
|
|
20240708,145200,467515950,2170,2170,2170,2170,74
|
|
20240708,145100,467355370,2170,2165,2170,2165,2966
|
|
20240708,145000,460929240,2165,2170,2170,2165,1017
|
|
20240708,144900,458722355,2170,2170,2170,2170,20
|
|
20240708,144800,458678955,2175,2170,2175,2170,121
|
|
20240708,144700,458416380,2165,2175,2175,2165,4684
|
|
20240708,144600,448268765,2165,2175,2175,2165,2494
|
|
20240708,144500,442844325,2175,2170,2175,2170,4282
|
|
20240708,144400,433542770,2165,2165,2165,2165,1851
|
|
20240708,144300,429535355,2165,2165,2165,2165,489
|
|
20240708,144200,428476670,2170,2170,2170,2165,174
|
|
20240708,144100,428099440,2170,2165,2170,2165,224
|
|
20240708,144000,427614400,2165,2165,2170,2165,255
|
|
20240708,143900,427061325,2170,2170,2170,2170,105
|
|
20240708,143800,426833475,2170,2170,2170,2165,94
|
|
20240708,143700,426629550,2170,2170,2170,2170,2066
|
|
20240708,143600,422146330,2175,2175,2175,2170,543
|
|
20240708,143500,420965400,2170,2165,2175,2160,2528
|
|
20240708,143400,415482225,2170,2165,2170,2160,3691
|
|
20240708,143300,407509280,2165,2170,2170,2165,2442
|
|
20240708,143200,402221365,2165,2170,2175,2165,3626
|
|
20240708,143100,394348145,2170,2170,2180,2160,6548
|
|
20240708,143000,380126455,2180,2185,2195,2170,9145
|
|
20240708,142900,360196900,2190,2195,2210,2180,10299
|
|
20240708,142800,337586085,2195,2235,2240,2185,36149
|
|
20240708,142700,257596755,2235,2155,2240,2155,38139
|
|
20240708,142600,173960425,2155,2155,2155,2155,0
|
|
20240708,142500,173960425,2155,2155,2155,2155,0
|
|
20240708,142400,173960425,2155,2150,2155,2150,1245
|
|
20240708,142300,171282510,2150,2150,2150,2150,500
|
|
20240708,142200,170207510,2150,2150,2150,2150,100
|
|
20240708,142100,169992510,2150,2150,2150,2150,103
|
|
20240708,142000,169771060,2145,2145,2145,2145,1357
|
|
20240708,141900,166860295,2150,2150,2150,2150,0
|
|
20240708,141800,166860295,2150,2150,2150,2150,0
|
|
20240708,141700,166860295,2150,2150,2150,2150,399
|
|
20240708,141600,166002445,2150,2150,2150,2150,0
|
|
20240708,141500,166002445,2150,2150,2150,2150,0
|
|
20240708,141400,166002445,2150,2150,2150,2150,0
|
|
20240708,141300,166002445,2150,2150,2150,2150,40
|
|
20240708,141200,165916445,2150,2150,2150,2150,0
|
|
20240708,141100,165916445,2150,2150,2150,2150,0
|
|
20240708,141000,165916445,2150,2150,2150,2150,0
|
|
20240708,140900,165916445,2150,2150,2150,2150,0
|
|
20240708,140800,165916445,2150,2150,2150,2150,0
|
|
20240708,140700,165916445,2150,2150,2150,2150,0
|
|
20240708,140600,165916445,2150,2150,2150,2150,0
|
|
20240708,140500,165916445,2150,2150,2150,2150,0
|
|
20240708,140400,165916445,2150,2150,2150,2150,0
|
|
20240708,140300,165916445,2150,2150,2150,2150,4
|
|
20240708,140200,165907845,2150,2150,2150,2150,0
|
|
20240708,140100,165907845,2150,2150,2150,2150,0
|
|
20240708,140000,165907845,2150,2150,2150,2150,46
|
|
20240708,135900,165808945,2150,2150,2150,2150,0
|
|
20240708,135800,165808945,2150,2150,2150,2150,0
|
|
20240708,135700,165808945,2150,2150,2150,2150,0
|
|
20240708,135600,165808945,2150,2150,2150,2150,0
|
|
20240708,135500,165808945,2150,2150,2150,2150,22
|
|
20240708,135400,165761645,2145,2145,2145,2145,0
|
|
20240708,135300,165761645,2145,2145,2145,2145,4255
|
|
20240708,135200,156634670,2150,2150,2150,2150,0
|
|
20240708,135100,156634670,2150,2150,2150,2150,0
|
|
20240708,135000,156634670,2150,2150,2150,2150,0
|
|
20240708,134900,156634670,2150,2150,2150,2150,0
|
|
20240708,134800,156634670,2150,2150,2150,2150,0
|
|
20240708,134700,156634670,2150,2150,2150,2150,2
|
|
20240708,134600,156630370,2145,2145,2145,2145,10
|
|
20240708,134500,156608920,2145,2145,2145,2145,0
|
|
20240708,134400,156608920,2145,2145,2145,2145,0
|
|
20240708,134300,156608920,2145,2145,2145,2145,0
|
|
20240708,134200,156608920,2145,2145,2145,2145,0
|
|
20240708,134100,156608920,2145,2145,2145,2145,0
|
|
20240708,134000,156608920,2145,2145,2145,2145,0
|
|
20240708,133900,156608920,2145,2145,2145,2145,14
|
|
20240708,133800,156578890,2150,2150,2150,2150,0
|
|
20240708,133700,156578890,2150,2145,2150,2145,97
|
|
20240708,133600,156370350,2145,2145,2145,2145,0
|
|
20240708,133500,156370350,2145,2145,2145,2145,0
|
|
20240708,133400,156370350,2145,2145,2145,2145,0
|
|
20240708,133300,156370350,2145,2145,2145,2145,1
|
|
20240708,133200,156368205,2150,2150,2150,2150,0
|
|
20240708,133100,156368205,2150,2150,2150,2150,0
|
|
20240708,133000,156368205,2150,2150,2150,2150,0
|
|
20240708,132900,156368205,2150,2150,2150,2150,0
|
|
20240708,132800,156368205,2150,2150,2150,2150,0
|
|
20240708,132700,156368205,2150,2150,2150,2150,0
|
|
20240708,132600,156368205,2150,2150,2150,2150,0
|
|
20240708,132500,156368205,2150,2150,2150,2150,0
|
|
20240708,132400,156368205,2150,2150,2150,2150,0
|
|
20240708,132300,156368205,2150,2150,2150,2150,0
|
|
20240708,132200,156368205,2150,2150,2150,2150,1
|
|
20240708,132100,156366055,2150,2150,2150,2150,10
|
|
20240708,132000,156344555,2150,2150,2150,2150,0
|
|
20240708,131900,156344555,2150,2150,2150,2150,0
|
|
20240708,131800,156344555,2150,2150,2150,2150,0
|
|
20240708,131700,156344555,2150,2150,2150,2150,1000
|
|
20240708,131600,154194555,2145,2145,2145,2145,0
|
|
20240708,131500,154194555,2145,2145,2145,2145,0
|
|
20240708,131400,154194555,2145,2145,2145,2145,0
|
|
20240708,131300,154194555,2145,2145,2145,2145,0
|
|
20240708,131200,154194555,2145,2145,2145,2145,0
|
|
20240708,131100,154194555,2145,2145,2145,2145,0
|
|
20240708,131000,154194555,2145,2145,2145,2145,129
|
|
20240708,130900,153917850,2145,2145,2145,2145,1
|
|
20240708,130800,153915705,2150,2150,2150,2150,31
|
|
20240708,130700,153849055,2150,2150,2150,2150,0
|
|
20240708,130600,153849055,2150,2150,2150,2150,0
|
|
20240708,130500,153849055,2150,2150,2150,2150,0
|
|
20240708,130400,153849055,2150,2150,2150,2150,0
|
|
20240708,130300,153849055,2150,2150,2150,2150,0
|
|
20240708,130200,153849055,2150,2150,2150,2150,63
|
|
20240708,130100,153713605,2150,2150,2150,2150,571
|
|
20240708,130000,152485955,2150,2150,2150,2150,0
|
|
20240708,125900,152485955,2150,2150,2150,2150,0
|
|
20240708,125800,152485955,2150,2150,2150,2150,0
|
|
20240708,125700,152485955,2150,2150,2150,2150,0
|
|
20240708,125600,152485955,2150,2150,2150,2150,0
|
|
20240708,125500,152485955,2150,2150,2150,2150,0
|
|
20240708,125400,152485955,2150,2150,2150,2150,0
|
|
20240708,125300,152485955,2150,2150,2150,2150,0
|
|
20240708,125200,152485955,2150,2150,2150,2150,0
|
|
20240708,125100,152485955,2150,2150,2150,2150,0
|
|
20240708,125000,152485955,2150,2150,2150,2150,0
|
|
20240708,124900,152485955,2150,2150,2150,2150,60
|
|
20240708,124800,152356955,2155,2155,2155,2155,0
|
|
20240708,124700,152356955,2155,2155,2155,2155,0
|
|
20240708,124600,152356955,2155,2155,2155,2155,0
|
|
20240708,124500,152356955,2155,2155,2155,2155,0
|
|
20240708,124400,152356955,2155,2155,2155,2155,906
|
|
20240708,124300,150404525,2155,2155,2155,2155,0
|
|
20240708,124200,150404525,2155,2155,2155,2155,0
|
|
20240708,124100,150404525,2155,2155,2155,2155,0
|
|
20240708,124000,150404525,2155,2155,2155,2155,0
|
|
20240708,123900,150404525,2155,2155,2155,2155,0
|
|
20240708,123800,150404525,2155,2150,2155,2150,74
|
|
20240708,123700,150245175,2150,2150,2150,2150,0
|
|
20240708,123600,150245175,2150,2150,2150,2150,0
|
|
20240708,123500,150245175,2150,2150,2150,2150,0
|
|
20240708,123400,150245175,2150,2150,2150,2150,0
|
|
20240708,123300,150245175,2150,2150,2150,2150,96
|
|
20240708,123200,150038775,2150,2150,2150,2150,0
|
|
20240708,123100,150038775,2150,2150,2150,2150,600
|
|
20240708,123000,148748775,2150,2150,2150,2150,18
|
|
20240708,122900,148710075,2150,2150,2150,2150,0
|
|
20240708,122800,148710075,2150,2150,2150,2150,0
|
|
20240708,122700,148710075,2150,2150,2150,2150,0
|
|
20240708,122600,148710075,2150,2150,2150,2150,0
|
|
20240708,122500,148710075,2150,2150,2150,2150,97
|
|
20240708,122400,148501525,2155,2155,2155,2155,0
|
|
20240708,122300,148501525,2155,2155,2155,2155,6117
|
|
20240708,122200,135319390,2160,2160,2160,2160,0
|
|
20240708,122100,135319390,2160,2160,2160,2160,0
|
|
20240708,122000,135319390,2160,2160,2160,2160,1
|
|
20240708,121900,135317230,2160,2160,2160,2160,0
|
|
20240708,121800,135317230,2160,2160,2160,2160,0
|
|
20240708,121700,135317230,2160,2160,2160,2160,597
|
|
20240708,121600,134027710,2160,2160,2160,2160,70
|
|
20240708,121500,133876510,2160,2160,2160,2160,0
|
|
20240708,121400,133876510,2160,2160,2160,2160,0
|
|
20240708,121300,133876510,2160,2160,2160,2160,0
|
|
20240708,121200,133876510,2160,2160,2160,2160,1
|
|
20240708,121100,133874350,2160,2160,2160,2160,662
|
|
20240708,121000,132444430,2160,2160,2160,2160,0
|
|
20240708,120900,132444430,2160,2160,2160,2160,631
|
|
20240708,120800,131081470,2160,2160,2160,2160,0
|
|
20240708,120700,131081470,2160,2160,2160,2160,769
|
|
20240708,120600,129420430,2160,2160,2160,2160,50
|
|
20240708,120500,129312430,2160,2160,2160,2160,0
|
|
20240708,120400,129312430,2160,2160,2160,2160,0
|
|
20240708,120300,129312430,2160,2160,2160,2160,2
|
|
20240708,120200,129308110,2160,2160,2160,2160,1183
|
|
20240708,120100,126752830,2160,2160,2160,2160,0
|
|
20240708,120000,126752830,2160,2160,2160,2160,0
|
|
20240708,115900,126752830,2160,2160,2160,2160,0
|
|
20240708,115800,126752830,2160,2160,2160,2160,100
|
|
20240708,115700,126536830,2160,2160,2160,2160,0
|
|
20240708,115600,126536830,2160,2160,2160,2160,0
|
|
20240708,115500,126536830,2160,2160,2160,2160,250
|
|
20240708,115400,125996830,2160,2160,2160,2160,30
|
|
20240708,115300,125932030,2155,2155,2155,2155,1
|
|
20240708,115200,125929875,2155,2155,2155,2155,0
|
|
20240708,115100,125929875,2155,2155,2155,2155,0
|
|
20240708,115000,125929875,2155,2155,2155,2155,4
|
|
20240708,114900,125921255,2155,2160,2160,2155,1001
|
|
20240708,114800,123759100,2155,2155,2155,2155,30
|
|
20240708,114700,123694450,2165,2165,2165,2165,0
|
|
20240708,114600,123694450,2165,2165,2165,2165,0
|
|
20240708,114500,123694450,2165,2165,2165,2165,0
|
|
20240708,114400,123694450,2165,2165,2165,2165,0
|
|
20240708,114300,123694450,2165,2165,2165,2165,0
|
|
20240708,114200,123694450,2165,2165,2165,2160,3418
|
|
20240708,114100,116311065,2160,2160,2160,2160,76
|
|
20240708,114000,116146905,2160,2165,2165,2160,102
|
|
20240708,113900,115926085,2160,2160,2160,2160,201
|
|
20240708,113800,115491925,2160,2160,2160,2160,925
|
|
20240708,113700,113493925,2155,2150,2155,2150,1940
|
|
20240708,113600,109315160,2150,2150,2150,2150,0
|
|
20240708,113500,109315160,2150,2150,2150,2150,0
|
|
20240708,113400,109315160,2150,2150,2150,2150,0
|
|
20240708,113300,109315160,2150,2150,2150,2150,0
|
|
20240708,113200,109315160,2150,2150,2150,2150,500
|
|
20240708,113100,108240160,2155,2155,2155,2155,0
|
|
20240708,113000,108240160,2155,2155,2155,2155,500
|
|
20240708,112900,107162660,2155,2155,2155,2155,0
|
|
20240708,112800,107162660,2155,2155,2155,2155,0
|
|
20240708,112700,107162660,2155,2155,2155,2155,0
|
|
20240708,112600,107162660,2155,2155,2155,2155,0
|
|
20240708,112500,107162660,2155,2155,2155,2155,0
|
|
20240708,112400,107162660,2155,2155,2155,2155,0
|
|
20240708,112300,107162660,2155,2155,2155,2155,0
|
|
20240708,112200,107162660,2155,2155,2155,2155,157
|
|
20240708,112100,106824325,2155,2155,2155,2155,843
|
|
20240708,112000,105007660,2155,2155,2155,2155,0
|
|
20240708,111900,105007660,2155,2155,2155,2155,0
|
|
20240708,111800,105007660,2155,2155,2155,2155,4
|
|
20240708,111700,104999040,2150,2150,2150,2150,684
|
|
20240708,111600,103528440,2150,2150,2150,2150,0
|
|
20240708,111500,103528440,2150,2150,2150,2150,0
|
|
20240708,111400,103528440,2150,2150,2150,2150,1
|
|
20240708,111300,103526290,2150,2150,2150,2150,0
|
|
20240708,111200,103526290,2150,2150,2150,2150,0
|
|
20240708,111100,103526290,2150,2150,2150,2150,0
|
|
20240708,111000,103526290,2150,2150,2150,2150,15
|
|
20240708,110900,103494040,2150,2150,2150,2150,0
|
|
20240708,110800,103494040,2150,2150,2150,2150,1014
|
|
20240708,110700,101313940,2145,2145,2145,2145,0
|
|
20240708,110600,101313940,2145,2145,2145,2145,0
|
|
20240708,110500,101313940,2145,2150,2150,2145,7
|
|
20240708,110400,101298895,2150,2150,2150,2150,0
|
|
20240708,110300,101298895,2150,2150,2150,2150,0
|
|
20240708,110200,101298895,2150,2150,2150,2150,0
|
|
20240708,110100,101298895,2150,2150,2150,2150,49
|
|
20240708,110000,101193545,2145,2145,2145,2145,0
|
|
20240708,105900,101193545,2145,2145,2145,2145,8
|
|
20240708,105800,101176385,2150,2150,2150,2150,50
|
|
20240708,105700,101068885,2145,2145,2145,2145,0
|
|
20240708,105600,101068885,2145,2145,2145,2145,1
|
|
20240708,105500,101066740,2145,2145,2145,2145,230
|
|
20240708,105400,100573390,2145,2145,2145,2145,0
|
|
20240708,105300,100573390,2145,2145,2145,2145,7
|
|
20240708,105200,100558375,2145,2145,2145,2145,1
|
|
20240708,105100,100556230,2150,2150,2150,2150,532
|
|
20240708,105000,99412430,2150,2150,2150,2150,0
|
|
20240708,104900,99412430,2150,2150,2150,2150,85
|
|
20240708,104800,99229680,2150,2150,2150,2150,0
|
|
20240708,104700,99229680,2150,2150,2150,2150,200
|
|
20240708,104600,98799680,2150,2150,2150,2150,255
|
|
20240708,104500,98251430,2150,2150,2150,2150,0
|
|
20240708,104400,98251430,2150,2150,2150,2150,307
|
|
20240708,104300,97591380,2150,2150,2150,2150,0
|
|
20240708,104200,97591380,2150,2155,2155,2150,112
|
|
20240708,104100,97350080,2150,2150,2150,2150,300
|
|
20240708,104000,96705080,2150,2150,2150,2150,2
|
|
20240708,103900,96700780,2155,2155,2155,2155,0
|
|
20240708,103800,96700780,2155,2155,2155,2155,107
|
|
20240708,103700,96470195,2155,2150,2155,2150,399
|
|
20240708,103600,95612325,2150,2150,2150,2150,100
|
|
20240708,103500,95397325,2155,2155,2155,2155,0
|
|
20240708,103400,95397325,2155,2150,2155,2150,245
|
|
20240708,103300,94870365,2150,2150,2150,2150,0
|
|
20240708,103200,94870365,2150,2150,2150,2150,1353
|
|
20240708,103100,91961415,2150,2150,2150,2150,1
|
|
20240708,103000,91959265,2150,2150,2150,2150,0
|
|
20240708,102900,91959265,2150,2150,2150,2150,0
|
|
20240708,102800,91959265,2150,2150,2150,2150,0
|
|
20240708,102700,91959265,2150,2150,2150,2150,0
|
|
20240708,102600,91959265,2150,2150,2150,2150,1397
|
|
20240708,102500,88955715,2150,2150,2150,2150,213
|
|
20240708,102400,88497765,2145,2145,2145,2145,697
|
|
20240708,102300,87002700,2145,2140,2145,2140,268
|
|
20240708,102200,86429155,2145,2145,2145,2145,1
|
|
20240708,102100,86427010,2145,2145,2145,2145,0
|
|
20240708,102000,86427010,2145,2145,2145,2145,0
|
|
20240708,101900,86427010,2145,2145,2145,2145,5
|
|
20240708,101800,86416285,2140,2140,2140,2140,150
|
|
20240708,101700,86095285,2140,2140,2140,2140,5
|
|
20240708,101600,86084585,2150,2150,2150,2150,0
|
|
20240708,101500,86084585,2150,2150,2150,2150,0
|
|
20240708,101400,86084585,2150,2150,2150,2150,46
|
|
20240708,101300,85985685,2150,2150,2150,2150,0
|
|
20240708,101200,85985685,2150,2150,2150,2150,0
|
|
20240708,101100,85985685,2150,2150,2150,2150,0
|
|
20240708,101000,85985685,2150,2150,2150,2150,3
|
|
20240708,100900,85979235,2140,2140,2140,2140,0
|
|
20240708,100800,85979235,2140,2140,2140,2140,13
|
|
20240708,100700,85951415,2140,2145,2145,2140,305
|
|
20240708,100600,85297520,2140,2145,2145,2140,1349
|
|
20240708,100500,82410655,2145,2150,2150,2145,740
|
|
20240708,100400,80823350,2150,2150,2150,2150,1
|
|
20240708,100300,80821200,2150,2150,2150,2150,3
|
|
20240708,100200,80814750,2150,2150,2150,2150,1
|
|
20240708,100100,80812600,2150,2150,2150,2150,0
|
|
20240708,100000,80812600,2150,2145,2150,2145,1213
|
|
20240708,095900,78210710,2150,2150,2150,2150,1
|
|
20240708,095800,78208560,2145,2150,2150,2145,3
|
|
20240708,095700,78202120,2150,2150,2150,2150,1
|
|
20240708,095600,78199970,2150,2150,2150,2150,0
|
|
20240708,095500,78199970,2150,2145,2150,2145,1611
|
|
20240708,095400,74744370,2145,2145,2145,2145,0
|
|
20240708,095300,74744370,2145,2145,2145,2145,0
|
|
20240708,095200,74744370,2145,2150,2150,2145,74
|
|
20240708,095100,74585635,2145,2145,2145,2145,670
|
|
20240708,095000,73148485,2145,2145,2145,2145,483
|
|
20240708,094900,72112450,2145,2145,2145,2140,1539
|
|
20240708,094800,68818980,2145,2145,2145,2145,0
|
|
20240708,094700,68818980,2145,2145,2145,2145,0
|
|
20240708,094600,68818980,2145,2145,2145,2145,0
|
|
20240708,094500,68818980,2145,2145,2145,2145,500
|
|
20240708,094400,67746480,2140,2140,2140,2140,0
|
|
20240708,094300,67746480,2140,2140,2140,2140,0
|
|
20240708,094200,67746480,2140,2140,2140,2140,100
|
|
20240708,094100,67532480,2145,2145,2145,2145,300
|
|
20240708,094000,66888980,2145,2145,2145,2145,0
|
|
20240708,093900,66888980,2145,2145,2145,2145,1
|
|
20240708,093800,66886835,2135,2145,2145,2135,23
|
|
20240708,093700,66837650,2135,2140,2145,2135,3037
|
|
20240708,093600,60338390,2140,2140,2140,2140,1020
|
|
20240708,093500,58155590,2140,2140,2145,2140,2738
|
|
20240708,093400,52296255,2145,2145,2145,2145,1
|
|
20240708,093300,52294110,2140,2140,2140,2140,1500
|
|
20240708,093200,49084110,2145,2145,2145,2145,0
|
|
20240708,093100,49084110,2145,2140,2145,2140,113
|
|
20240708,093000,48841840,2140,2140,2140,2140,1062
|
|
20240708,092900,46569160,2145,2145,2145,2145,0
|
|
20240708,092800,46569160,2145,2145,2145,2145,470
|
|
20240708,092700,45561010,2140,2140,2140,2140,400
|
|
20240708,092600,44705010,2145,2145,2150,2140,1617
|
|
20240708,092500,41236375,2145,2145,2145,2145,500
|
|
20240708,092400,40163875,2145,2135,2145,2135,248
|
|
20240708,092300,39634375,2145,2145,2145,2145,0
|
|
20240708,092200,39634375,2145,2145,2145,2145,476
|
|
20240708,092100,38613355,2145,2145,2145,2145,0
|
|
20240708,092000,38613355,2145,2135,2145,2135,255
|
|
20240708,091900,38068650,2140,2140,2140,2140,324
|
|
20240708,091800,37375290,2145,2145,2145,2145,0
|
|
20240708,091700,37375290,2145,2145,2145,2145,0
|
|
20240708,091600,37375290,2145,2140,2145,2140,1493
|
|
20240708,091500,34179605,2140,2135,2140,2135,201
|
|
20240708,091400,33750460,2135,2140,2145,2135,430
|
|
20240708,091300,32831260,2135,2145,2145,2135,330
|
|
20240708,091200,32124340,2145,2140,2145,2135,2804
|
|
20240708,091100,26123090,2130,2135,2135,2130,115
|
|
20240708,091000,25877890,2135,2140,2140,2135,464
|
|
20240708,090900,24887245,2135,2135,2135,2135,3398
|
|
20240708,090800,17632515,2135,2135,2135,2135,10
|
|
20240708,090700,17611165,2135,2135,2135,2135,70
|
|
20240708,090600,17461715,2135,2135,2135,2135,1477
|
|
20240708,090500,14308320,2135,2130,2135,2130,830
|
|
20240708,090400,12539935,2130,2130,2130,2130,432
|
|
20240708,090300,11619775,2130,2125,2130,2125,310
|
|
20240708,090200,10960760,2125,2130,2130,2125,177
|
|
20240708,090100,10584625,2125,2125,2125,2125,0
|
|
20240708,090000,10584625,2125,2125,2125,2125,4981
|