614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191100,237995800,2170,2170,2170,2170,3403
|
|
20240710,191000,237995800,2170,2170,2170,2170,0
|
|
20240710,190900,237995800,2170,2170,2170,2170,0
|
|
20240710,190800,237995800,2170,2170,2170,2170,0
|
|
20240710,190700,237995800,2170,2170,2170,2170,0
|
|
20240710,190600,237995800,2170,2170,2170,2170,0
|
|
20240710,190500,237995800,2170,2170,2170,2170,0
|
|
20240710,190400,237995800,2170,2170,2170,2170,0
|
|
20240710,190300,237995800,2170,2170,2170,2170,0
|
|
20240710,190200,237995800,2170,2170,2170,2170,0
|
|
20240710,190100,237995800,2170,2170,2170,2170,0
|
|
20240710,190000,237995800,2170,2170,2170,2170,0
|
|
20240710,185900,237995800,2170,2170,2170,2170,0
|
|
20240710,185800,237995800,2170,2170,2170,2170,0
|
|
20240710,185700,237995800,2170,2170,2170,2170,0
|
|
20240710,185600,237995800,2170,2170,2170,2170,0
|
|
20240710,185500,237995800,2170,2170,2170,2170,0
|
|
20240710,185400,237995800,2170,2170,2170,2170,0
|
|
20240710,185300,237995800,2170,2170,2170,2170,0
|
|
20240710,185200,237995800,2170,2170,2170,2170,0
|
|
20240710,185100,237995800,2170,2170,2170,2170,0
|
|
20240710,185000,237995800,2170,2170,2170,2170,0
|
|
20240710,184900,237995800,2170,2170,2170,2170,0
|
|
20240710,184800,237995800,2170,2170,2170,2170,0
|
|
20240710,184700,237995800,2170,2170,2170,2170,0
|
|
20240710,184600,237995800,2170,2170,2170,2170,0
|
|
20240710,184500,237995800,2170,2170,2170,2170,0
|
|
20240710,184400,237995800,2170,2170,2170,2170,0
|
|
20240710,184300,237995800,2170,2170,2170,2170,0
|
|
20240710,184200,237995800,2170,2170,2170,2170,0
|
|
20240710,184100,237995800,2170,2170,2170,2170,3403
|
|
20240710,184000,237995800,2170,2170,2170,2170,0
|
|
20240710,183900,237995800,2170,2170,2170,2170,0
|
|
20240710,183800,237995800,2170,2170,2170,2170,0
|
|
20240710,183700,237995800,2170,2170,2170,2170,0
|
|
20240710,183600,237995800,2170,2170,2170,2170,0
|
|
20240710,183500,237995800,2170,2170,2170,2170,0
|
|
20240710,183400,237995800,2170,2170,2170,2170,0
|
|
20240710,183300,237995800,2170,2170,2170,2170,0
|
|
20240710,183200,237995800,2170,2170,2170,2170,0
|
|
20240710,183100,237995800,2170,2170,2170,2170,0
|
|
20240710,183000,237995800,2170,2170,2170,2170,0
|
|
20240710,182900,237995800,2170,2170,2170,2170,0
|
|
20240710,182800,237995800,2170,2170,2170,2170,0
|
|
20240710,182700,237995800,2170,2170,2170,2170,0
|
|
20240710,182600,237995800,2170,2170,2170,2170,0
|
|
20240710,182500,237995800,2170,2170,2170,2170,0
|
|
20240710,182400,237995800,2170,2170,2170,2170,0
|
|
20240710,182300,237995800,2170,2170,2170,2170,0
|
|
20240710,182200,237995800,2170,2170,2170,2170,0
|
|
20240710,182100,237995800,2170,2170,2170,2170,0
|
|
20240710,182000,237995800,2170,2170,2170,2170,0
|
|
20240710,181900,237995800,2170,2170,2170,2170,0
|
|
20240710,181800,237995800,2170,2170,2170,2170,0
|
|
20240710,181700,237995800,2170,2170,2170,2170,0
|
|
20240710,181600,237995800,2170,2170,2170,2170,0
|
|
20240710,181500,237995800,2170,2170,2170,2170,0
|
|
20240710,181400,237995800,2170,2170,2170,2170,0
|
|
20240710,181300,237995800,2170,2170,2170,2170,0
|
|
20240710,181200,237995800,2170,2170,2170,2170,0
|
|
20240710,181100,237995800,2170,2170,2170,2170,3403
|
|
20240710,181000,237995800,2170,2170,2170,2170,0
|
|
20240710,180900,237995800,2170,2170,2170,2170,0
|
|
20240710,180800,237995800,2170,2170,2170,2170,0
|
|
20240710,180700,237995800,2170,2170,2170,2170,0
|
|
20240710,180600,237995800,2170,2170,2170,2170,0
|
|
20240710,180500,237995800,2170,2170,2170,2170,0
|
|
20240710,180400,237995800,2170,2170,2170,2170,0
|
|
20240710,180300,237995800,2170,2170,2170,2170,0
|
|
20240710,180200,237995800,2170,2170,2170,2170,0
|
|
20240710,180100,237995800,2170,2170,2170,2170,0
|
|
20240710,180000,237995800,2170,2170,2170,2170,0
|
|
20240710,175900,237995800,2170,2170,2170,2170,0
|
|
20240710,175800,237995800,2170,2170,2170,2170,0
|
|
20240710,175700,237995800,2170,2170,2170,2170,0
|
|
20240710,175600,237995800,2170,2170,2170,2170,0
|
|
20240710,175500,237995800,2170,2170,2170,2170,0
|
|
20240710,175400,237995800,2170,2170,2170,2170,0
|
|
20240710,175300,237995800,2170,2170,2170,2170,0
|
|
20240710,175200,237995800,2170,2170,2170,2170,0
|
|
20240710,175100,237995800,2170,2170,2170,2170,0
|
|
20240710,175000,237995800,2170,2170,2170,2170,0
|
|
20240710,174900,237995800,2170,2170,2170,2170,0
|
|
20240710,174800,237995800,2170,2170,2170,2170,0
|
|
20240710,174700,237995800,2170,2170,2170,2170,0
|
|
20240710,174600,237995800,2170,2170,2170,2170,0
|
|
20240710,174500,237995800,2170,2170,2170,2170,0
|
|
20240710,174400,237995800,2170,2170,2170,2170,0
|
|
20240710,174300,237995800,2170,2170,2170,2170,0
|
|
20240710,174200,237995800,2170,2170,2170,2170,0
|
|
20240710,174100,237995800,2170,2170,2170,2170,3403
|
|
20240710,174000,237995800,2170,2170,2170,2170,0
|
|
20240710,173900,237995800,2170,2170,2170,2170,0
|
|
20240710,173800,237995800,2170,2170,2170,2170,0
|
|
20240710,173700,237995800,2170,2170,2170,2170,0
|
|
20240710,173600,237995800,2170,2170,2170,2170,0
|
|
20240710,173500,237995800,2170,2170,2170,2170,0
|
|
20240710,173400,237995800,2170,2170,2170,2170,0
|
|
20240710,173300,237995800,2170,2170,2170,2170,0
|
|
20240710,173200,237995800,2170,2170,2170,2170,0
|
|
20240710,173100,237995800,2170,2170,2170,2170,0
|
|
20240710,173000,237995800,2170,2170,2170,2170,0
|
|
20240710,172900,237995800,2170,2170,2170,2170,0
|
|
20240710,172800,237995800,2170,2170,2170,2170,0
|
|
20240710,172700,237995800,2170,2170,2170,2170,0
|
|
20240710,172600,237995800,2170,2170,2170,2170,0
|
|
20240710,172500,237995800,2170,2170,2170,2170,0
|
|
20240710,172400,237995800,2170,2170,2170,2170,0
|
|
20240710,172300,237995800,2170,2170,2170,2170,0
|
|
20240710,172200,237995800,2170,2170,2170,2170,0
|
|
20240710,172100,237995800,2170,2170,2170,2170,0
|
|
20240710,172000,237995800,2170,2170,2170,2170,0
|
|
20240710,171900,237995800,2170,2170,2170,2170,0
|
|
20240710,171800,237995800,2170,2170,2170,2170,0
|
|
20240710,171700,237995800,2170,2170,2170,2170,0
|
|
20240710,171600,237995800,2170,2170,2170,2170,0
|
|
20240710,171500,237995800,2170,2170,2170,2170,0
|
|
20240710,171400,237995800,2170,2170,2170,2170,0
|
|
20240710,171300,237995800,2170,2170,2170,2170,0
|
|
20240710,171200,237995800,2170,2170,2170,2170,0
|
|
20240710,171100,237995800,2170,2170,2170,2170,3403
|
|
20240710,171000,237995800,2170,2170,2170,2170,0
|
|
20240710,170900,237995800,2170,2170,2170,2170,0
|
|
20240710,170800,237995800,2170,2170,2170,2170,0
|
|
20240710,170700,237995800,2170,2170,2170,2170,0
|
|
20240710,170600,237995800,2170,2170,2170,2170,0
|
|
20240710,170500,237995800,2170,2170,2170,2170,0
|
|
20240710,170400,237995800,2170,2170,2170,2170,0
|
|
20240710,170300,237995800,2170,2170,2170,2170,0
|
|
20240710,170200,237995800,2170,2170,2170,2170,0
|
|
20240710,170100,237995800,2170,2170,2170,2170,0
|
|
20240710,170000,237995800,2170,2170,2170,2170,0
|
|
20240710,165900,237995800,2170,2170,2170,2170,0
|
|
20240710,165800,237995800,2170,2170,2170,2170,0
|
|
20240710,165700,237995800,2170,2170,2170,2170,0
|
|
20240710,165600,237995800,2170,2170,2170,2170,0
|
|
20240710,165500,237995800,2170,2170,2170,2170,0
|
|
20240710,165400,237995800,2170,2170,2170,2170,0
|
|
20240710,165300,237995800,2170,2170,2170,2170,0
|
|
20240710,165200,237995800,2170,2170,2170,2170,0
|
|
20240710,165100,237995800,2170,2170,2170,2170,0
|
|
20240710,165000,237995800,2170,2170,2170,2170,0
|
|
20240710,164900,237995800,2170,2170,2170,2170,0
|
|
20240710,164800,237995800,2170,2170,2170,2170,0
|
|
20240710,164700,237995800,2170,2170,2170,2170,0
|
|
20240710,164600,237995800,2170,2170,2170,2170,0
|
|
20240710,164500,237995800,2170,2170,2170,2170,0
|
|
20240710,164400,237995800,2170,2170,2170,2170,0
|
|
20240710,164300,237995800,2170,2170,2170,2170,0
|
|
20240710,164200,237995800,2170,2170,2170,2170,0
|
|
20240710,164100,237995800,2170,2170,2170,2170,3403
|
|
20240710,164000,237995800,2170,2170,2170,2170,0
|
|
20240710,163900,237995800,2170,2170,2170,2170,0
|
|
20240710,163800,237995800,2170,2170,2170,2170,0
|
|
20240710,163700,237995800,2170,2170,2170,2170,0
|
|
20240710,163600,237995800,2170,2170,2170,2170,0
|
|
20240710,163500,237995800,2170,2170,2170,2170,0
|
|
20240710,163400,237995800,2170,2170,2170,2170,0
|
|
20240710,163300,237995800,2170,2170,2170,2170,0
|
|
20240710,163200,237995800,2170,2170,2170,2170,0
|
|
20240710,163100,237995800,2170,2170,2170,2170,0
|
|
20240710,163000,237995800,2170,2170,2170,2170,0
|
|
20240710,162900,237995800,2170,2170,2170,2170,0
|
|
20240710,162800,237995800,2170,2170,2170,2170,0
|
|
20240710,162700,237995800,2170,2170,2170,2170,0
|
|
20240710,162600,237995800,2170,2170,2170,2170,0
|
|
20240710,162500,237995800,2170,2170,2170,2170,0
|
|
20240710,162400,237995800,2170,2170,2170,2170,0
|
|
20240710,162300,237995800,2170,2170,2170,2170,0
|
|
20240710,162200,237995800,2170,2170,2170,2170,0
|
|
20240710,162100,237995800,2170,2170,2170,2170,0
|
|
20240710,162000,237995800,2170,2170,2170,2170,0
|
|
20240710,161900,237995800,2170,2170,2170,2170,0
|
|
20240710,161800,237995800,2170,2170,2170,2170,0
|
|
20240710,161700,237995800,2170,2170,2170,2170,0
|
|
20240710,161600,237995800,2170,2170,2170,2170,0
|
|
20240710,161500,237995800,2170,2170,2170,2170,0
|
|
20240710,161400,237995800,2170,2170,2170,2170,0
|
|
20240710,161300,237995800,2170,2170,2170,2170,0
|
|
20240710,161200,237995800,2170,2170,2170,2170,0
|
|
20240710,161100,237995800,2170,2170,2170,2170,3403
|
|
20240710,161000,237995800,2170,2170,2170,2170,0
|
|
20240710,160900,237995800,2170,2170,2170,2170,0
|
|
20240710,160800,237995800,2170,2170,2170,2170,0
|
|
20240710,160700,237995800,2170,2170,2170,2170,0
|
|
20240710,160600,237995800,2170,2170,2170,2170,0
|
|
20240710,160500,237995800,2170,2170,2170,2170,0
|
|
20240710,160400,237995800,2170,2170,2170,2170,0
|
|
20240710,160300,237995800,2170,2170,2170,2170,0
|
|
20240710,160200,237995800,2170,2170,2170,2170,0
|
|
20240710,160100,237995800,2170,2170,2170,2170,0
|
|
20240710,160000,237995800,2170,2170,2170,2170,0
|
|
20240710,155900,237995800,2170,2170,2170,2170,0
|
|
20240710,155800,237995800,2170,2170,2170,2170,0
|
|
20240710,155700,237995800,2170,2170,2170,2170,0
|
|
20240710,155600,237995800,2170,2170,2170,2170,0
|
|
20240710,155500,237995800,2170,2170,2170,2170,0
|
|
20240710,155400,237995800,2170,2170,2170,2170,0
|
|
20240710,155300,237995800,2170,2170,2170,2170,0
|
|
20240710,155200,237995800,2170,2170,2170,2170,0
|
|
20240710,155100,237995800,2170,2170,2170,2170,0
|
|
20240710,155000,237995800,2170,2170,2170,2170,0
|
|
20240710,154900,237995800,2170,2170,2170,2170,0
|
|
20240710,154800,237995800,2170,2170,2170,2170,0
|
|
20240710,154700,237995800,2170,2170,2170,2170,0
|
|
20240710,154600,237995800,2170,2170,2170,2170,0
|
|
20240710,154500,237995800,2170,2170,2170,2170,0
|
|
20240710,154400,237995800,2170,2170,2170,2170,0
|
|
20240710,154300,237995800,2170,2170,2170,2170,0
|
|
20240710,154200,237995800,2170,2170,2170,2170,0
|
|
20240710,154100,237995800,2170,2170,2170,2170,3403
|
|
20240710,154000,237995800,2170,2170,2170,2170,0
|
|
20240710,153900,237995800,2170,2170,2170,2170,0
|
|
20240710,153800,237995800,2170,2170,2170,2170,0
|
|
20240710,153700,237995800,2170,2170,2170,2170,0
|
|
20240710,153600,237995800,2170,2170,2170,2170,0
|
|
20240710,153500,237995800,2170,2170,2170,2170,0
|
|
20240710,153400,237995800,2170,2170,2170,2170,0
|
|
20240710,153300,237995800,2170,2170,2170,2170,0
|
|
20240710,153200,237995800,2170,2170,2170,2170,0
|
|
20240710,153100,237995800,2170,2170,2170,2170,0
|
|
20240710,153000,237995800,2170,2170,2170,2170,3403
|
|
20240710,152900,230611290,2175,2175,2175,2175,0
|
|
20240710,152800,230611290,2175,2175,2175,2175,0
|
|
20240710,152700,230611290,2175,2175,2175,2175,0
|
|
20240710,152600,230611290,2175,2175,2175,2175,0
|
|
20240710,152500,230611290,2175,2175,2175,2175,0
|
|
20240710,152400,230611290,2175,2175,2175,2175,0
|
|
20240710,152300,230611290,2175,2175,2175,2175,0
|
|
20240710,152200,230611290,2175,2175,2175,2175,0
|
|
20240710,152100,230611290,2175,2175,2175,2175,0
|
|
20240710,152000,230611290,2175,2175,2175,2175,0
|
|
20240710,151900,230611290,2175,2175,2175,2175,1
|
|
20240710,151800,230609115,2170,2170,2170,2170,1300
|
|
20240710,151700,227788115,2175,2175,2175,2175,0
|
|
20240710,151600,227788115,2175,2170,2175,2170,4067
|
|
20240710,151500,218962720,2175,2175,2175,2175,0
|
|
20240710,151400,218962720,2175,2175,2175,2175,8
|
|
20240710,151300,218945320,2175,2175,2175,2175,41
|
|
20240710,151200,218856145,2175,2175,2175,2175,1
|
|
20240710,151100,218853970,2175,2175,2175,2175,0
|
|
20240710,151000,218853970,2175,2175,2175,2175,81
|
|
20240710,150900,218677795,2175,2175,2175,2175,0
|
|
20240710,150800,218677795,2175,2175,2175,2175,300
|
|
20240710,150700,218025295,2180,2180,2180,2180,0
|
|
20240710,150600,218025295,2180,2180,2180,2180,0
|
|
20240710,150500,218025295,2180,2180,2180,2180,0
|
|
20240710,150400,218025295,2180,2175,2180,2175,1000
|
|
20240710,150300,215848360,2175,2175,2175,2175,1
|
|
20240710,150200,215846185,2170,2170,2170,2170,183
|
|
20240710,150100,215449075,2175,2175,2175,2175,8
|
|
20240710,150000,215431675,2175,2175,2175,2175,80
|
|
20240710,145900,215257675,2175,2175,2175,2175,30
|
|
20240710,145800,215192425,2175,2175,2175,2175,10
|
|
20240710,145700,215170675,2175,2175,2175,2175,50
|
|
20240710,145600,215061925,2175,2175,2175,2175,0
|
|
20240710,145500,215061925,2175,2175,2175,2175,208
|
|
20240710,145400,214609525,2175,2175,2175,2175,0
|
|
20240710,145300,214609525,2175,2175,2175,2175,50
|
|
20240710,145200,214500775,2175,2175,2175,2175,0
|
|
20240710,145100,214500775,2175,2175,2175,2175,0
|
|
20240710,145000,214500775,2175,2175,2175,2175,0
|
|
20240710,144900,214500775,2175,2175,2175,2175,0
|
|
20240710,144800,214500775,2175,2175,2175,2175,500
|
|
20240710,144700,213413275,2180,2180,2180,2180,1
|
|
20240710,144600,213411095,2175,2175,2175,2175,602
|
|
20240710,144500,212101745,2180,2180,2180,2180,0
|
|
20240710,144400,212101745,2180,2180,2180,2180,0
|
|
20240710,144300,212101745,2180,2180,2180,2180,0
|
|
20240710,144200,212101745,2180,2180,2180,2180,0
|
|
20240710,144100,212101745,2180,2180,2180,2180,0
|
|
20240710,144000,212101745,2180,2180,2180,2180,2
|
|
20240710,143900,212097385,2175,2175,2175,2175,0
|
|
20240710,143800,212097385,2175,2175,2175,2175,492
|
|
20240710,143700,211027285,2185,2185,2185,2185,0
|
|
20240710,143600,211027285,2185,2185,2185,2185,0
|
|
20240710,143500,211027285,2185,2185,2185,2185,0
|
|
20240710,143400,211027285,2185,2185,2185,2185,0
|
|
20240710,143300,211027285,2185,2185,2185,2185,0
|
|
20240710,143200,211027285,2185,2185,2185,2185,0
|
|
20240710,143100,211027285,2185,2185,2185,2185,0
|
|
20240710,143000,211027285,2185,2185,2185,2185,0
|
|
20240710,142900,211027285,2185,2185,2185,2185,0
|
|
20240710,142800,211027285,2185,2185,2185,2185,0
|
|
20240710,142700,211027285,2185,2185,2185,2185,0
|
|
20240710,142600,211027285,2185,2185,2185,2185,0
|
|
20240710,142500,211027285,2185,2185,2185,2185,0
|
|
20240710,142400,211027285,2185,2185,2185,2185,0
|
|
20240710,142300,211027285,2185,2185,2185,2185,1
|
|
20240710,142200,211025100,2185,2185,2185,2185,1
|
|
20240710,142100,211022915,2170,2170,2170,2170,0
|
|
20240710,142000,211022915,2170,2170,2170,2170,6
|
|
20240710,141900,211009895,2170,2170,2170,2170,0
|
|
20240710,141800,211009895,2170,2170,2170,2170,50
|
|
20240710,141700,210901395,2170,2180,2180,2170,3695
|
|
20240710,141600,202876795,2180,2180,2180,2180,179
|
|
20240710,141500,202486575,2180,2180,2185,2180,1100
|
|
20240710,141400,200088120,2185,2185,2185,2185,0
|
|
20240710,141300,200088120,2185,2185,2185,2185,0
|
|
20240710,141200,200088120,2185,2185,2185,2185,0
|
|
20240710,141100,200088120,2185,2185,2185,2185,0
|
|
20240710,141000,200088120,2185,2185,2185,2185,1
|
|
20240710,140900,200085935,2180,2180,2180,2180,30
|
|
20240710,140800,200020535,2185,2185,2185,2185,66
|
|
20240710,140700,199876325,2185,2185,2185,2185,0
|
|
20240710,140600,199876325,2185,2185,2185,2185,0
|
|
20240710,140500,199876325,2185,2185,2185,2185,45
|
|
20240710,140400,199778000,2180,2180,2180,2180,421
|
|
20240710,140300,198860220,2180,2180,2180,2180,0
|
|
20240710,140200,198860220,2180,2180,2180,2180,0
|
|
20240710,140100,198860220,2180,2180,2180,2180,633
|
|
20240710,140000,197480280,2180,2180,2180,2180,200
|
|
20240710,135900,197044280,2185,2185,2185,2185,0
|
|
20240710,135800,197044280,2185,2185,2185,2185,0
|
|
20240710,135700,197044280,2185,2185,2185,2185,0
|
|
20240710,135600,197044280,2185,2185,2185,2185,0
|
|
20240710,135500,197044280,2185,2185,2185,2185,0
|
|
20240710,135400,197044280,2185,2185,2185,2185,0
|
|
20240710,135300,197044280,2185,2185,2185,2185,0
|
|
20240710,135200,197044280,2185,2185,2185,2185,10
|
|
20240710,135100,197022430,2185,2185,2185,2185,0
|
|
20240710,135000,197022430,2185,2185,2185,2185,0
|
|
20240710,134900,197022430,2185,2185,2185,2185,10
|
|
20240710,134800,197000580,2185,2185,2185,2185,0
|
|
20240710,134700,197000580,2185,2185,2185,2185,0
|
|
20240710,134600,197000580,2185,2185,2185,2185,0
|
|
20240710,134500,197000580,2185,2185,2185,2185,5
|
|
20240710,134400,196989655,2185,2185,2185,2185,0
|
|
20240710,134300,196989655,2185,2185,2185,2185,1
|
|
20240710,134200,196987470,2180,2180,2180,2180,0
|
|
20240710,134100,196987470,2180,2180,2180,2180,0
|
|
20240710,134000,196987470,2180,2180,2180,2180,100
|
|
20240710,133900,196769470,2180,2180,2180,2180,0
|
|
20240710,133800,196769470,2180,2180,2180,2180,0
|
|
20240710,133700,196769470,2180,2180,2180,2180,0
|
|
20240710,133600,196769470,2180,2180,2180,2180,0
|
|
20240710,133500,196769470,2180,2180,2180,2180,0
|
|
20240710,133400,196769470,2180,2180,2180,2180,0
|
|
20240710,133300,196769470,2180,2180,2180,2180,0
|
|
20240710,133200,196769470,2180,2180,2180,2180,0
|
|
20240710,133100,196769470,2180,2180,2180,2180,0
|
|
20240710,133000,196769470,2180,2180,2180,2180,0
|
|
20240710,132900,196769470,2180,2180,2180,2180,42
|
|
20240710,132800,196677910,2180,2180,2180,2180,0
|
|
20240710,132700,196677910,2180,2180,2180,2180,0
|
|
20240710,132600,196677910,2180,2180,2180,2180,450
|
|
20240710,132500,195696910,2180,2180,2180,2180,0
|
|
20240710,132400,195696910,2180,2180,2180,2180,1
|
|
20240710,132300,195694730,2180,2180,2180,2180,0
|
|
20240710,132200,195694730,2180,2180,2180,2180,0
|
|
20240710,132100,195694730,2180,2180,2180,2180,0
|
|
20240710,132000,195694730,2180,2180,2180,2180,100
|
|
20240710,131900,195476730,2180,2180,2180,2180,0
|
|
20240710,131800,195476730,2180,2180,2180,2180,0
|
|
20240710,131700,195476730,2180,2180,2180,2180,0
|
|
20240710,131600,195476730,2180,2185,2185,2180,10
|
|
20240710,131500,195454905,2195,2190,2195,2190,2166
|
|
20240710,131400,190711360,2190,2190,2190,2190,10
|
|
20240710,131300,190689460,2190,2190,2190,2190,0
|
|
20240710,131200,190689460,2190,2190,2190,2190,0
|
|
20240710,131100,190689460,2190,2185,2190,2185,9
|
|
20240710,131000,190669790,2185,2185,2185,2185,14
|
|
20240710,130900,190639200,2180,2185,2185,2180,101
|
|
20240710,130800,190418520,2185,2185,2185,2185,0
|
|
20240710,130700,190418520,2185,2185,2185,2185,10
|
|
20240710,130600,190396670,2185,2185,2185,2185,0
|
|
20240710,130500,190396670,2185,2185,2185,2185,0
|
|
20240710,130400,190396670,2185,2185,2185,2185,0
|
|
20240710,130300,190396670,2185,2185,2185,2185,0
|
|
20240710,130200,190396670,2185,2185,2185,2185,0
|
|
20240710,130100,190396670,2185,2185,2185,2185,0
|
|
20240710,130000,190396670,2185,2185,2185,2185,0
|
|
20240710,125900,190396670,2185,2185,2185,2185,0
|
|
20240710,125800,190396670,2185,2185,2185,2185,1000
|
|
20240710,125700,188211670,2185,2185,2185,2185,0
|
|
20240710,125600,188211670,2185,2185,2185,2185,0
|
|
20240710,125500,188211670,2185,2185,2185,2185,0
|
|
20240710,125400,188211670,2185,2185,2185,2185,0
|
|
20240710,125300,188211670,2185,2185,2185,2185,0
|
|
20240710,125200,188211670,2185,2185,2185,2185,1
|
|
20240710,125100,188209485,2180,2180,2180,2180,0
|
|
20240710,125000,188209485,2180,2180,2180,2180,0
|
|
20240710,124900,188209485,2180,2180,2180,2180,100
|
|
20240710,124800,187991485,2180,2180,2180,2180,200
|
|
20240710,124700,187555485,2180,2180,2180,2180,0
|
|
20240710,124600,187555485,2180,2180,2180,2180,0
|
|
20240710,124500,187555485,2180,2180,2180,2180,1
|
|
20240710,124400,187553305,2170,2170,2170,2170,0
|
|
20240710,124300,187553305,2170,2170,2170,2170,5000
|
|
20240710,124200,176703305,2170,2170,2170,2170,6641
|
|
20240710,124100,162292335,2175,2175,2175,2175,0
|
|
20240710,124000,162292335,2175,2175,2175,2175,2
|
|
20240710,123900,162287985,2175,2175,2175,2175,0
|
|
20240710,123800,162287985,2175,2175,2175,2175,0
|
|
20240710,123700,162287985,2175,2175,2175,2175,495
|
|
20240710,123600,161211360,2175,2175,2175,2175,0
|
|
20240710,123500,161211360,2175,2175,2175,2175,0
|
|
20240710,123400,161211360,2175,2175,2175,2175,100
|
|
20240710,123300,160993860,2175,2175,2175,2175,0
|
|
20240710,123200,160993860,2175,2180,2180,2175,651
|
|
20240710,123100,159577085,2185,2185,2185,2185,0
|
|
20240710,123000,159577085,2185,2185,2185,2185,0
|
|
20240710,122900,159577085,2185,2185,2185,2185,9
|
|
20240710,122800,159557420,2175,2175,2175,2175,0
|
|
20240710,122700,159557420,2175,2175,2175,2175,0
|
|
20240710,122600,159557420,2175,2175,2175,2175,0
|
|
20240710,122500,159557420,2175,2175,2175,2175,0
|
|
20240710,122400,159557420,2175,2175,2175,2175,778
|
|
20240710,122300,157865270,2180,2180,2180,2180,0
|
|
20240710,122200,157865270,2180,2180,2180,2180,100
|
|
20240710,122100,157647270,2175,2175,2175,2175,10
|
|
20240710,122000,157625520,2180,2180,2180,2180,1
|
|
20240710,121900,157623340,2180,2180,2180,2180,0
|
|
20240710,121800,157623340,2180,2180,2180,2180,0
|
|
20240710,121700,157623340,2180,2180,2180,2180,0
|
|
20240710,121600,157623340,2180,2180,2180,2180,0
|
|
20240710,121500,157623340,2180,2180,2180,2180,0
|
|
20240710,121400,157623340,2180,2180,2180,2180,0
|
|
20240710,121300,157623340,2180,2180,2180,2180,0
|
|
20240710,121200,157623340,2180,2180,2180,2180,2
|
|
20240710,121100,157618980,2180,2180,2180,2180,0
|
|
20240710,121000,157618980,2180,2180,2180,2180,3809
|
|
20240710,120900,149315360,2180,2180,2180,2180,3
|
|
20240710,120800,149308820,2185,2185,2185,2185,4
|
|
20240710,120700,149300080,2185,2185,2185,2185,1
|
|
20240710,120600,149297895,2180,2180,2180,2180,1517
|
|
20240710,120500,145990835,2185,2185,2185,2185,0
|
|
20240710,120400,145990835,2185,2185,2185,2185,778
|
|
20240710,120300,144290905,2180,2180,2180,2180,0
|
|
20240710,120200,144290905,2180,2180,2180,2180,720
|
|
20240710,120100,142721305,2185,2185,2185,2185,0
|
|
20240710,120000,142721305,2185,2185,2185,2180,49
|
|
20240710,115900,142614475,2175,2175,2175,2175,0
|
|
20240710,115800,142614475,2175,2175,2175,2175,0
|
|
20240710,115700,142614475,2175,2175,2175,2175,50
|
|
20240710,115600,142505725,2175,2175,2175,2175,205
|
|
20240710,115500,142059850,2185,2185,2185,2185,0
|
|
20240710,115400,142059850,2185,2185,2185,2185,0
|
|
20240710,115300,142059850,2185,2185,2185,2185,0
|
|
20240710,115200,142059850,2185,2185,2185,2185,0
|
|
20240710,115100,142059850,2185,2185,2185,2185,0
|
|
20240710,115000,142059850,2185,2185,2185,2185,0
|
|
20240710,114900,142059850,2185,2185,2185,2185,0
|
|
20240710,114800,142059850,2185,2185,2185,2185,0
|
|
20240710,114700,142059850,2185,2180,2185,2180,1000
|
|
20240710,114600,139879760,2180,2180,2180,2180,0
|
|
20240710,114500,139879760,2180,2180,2180,2180,0
|
|
20240710,114400,139879760,2180,2180,2180,2180,0
|
|
20240710,114300,139879760,2180,2180,2180,2180,0
|
|
20240710,114200,139879760,2180,2180,2180,2180,0
|
|
20240710,114100,139879760,2180,2180,2180,2180,0
|
|
20240710,114000,139879760,2180,2180,2180,2180,0
|
|
20240710,113900,139879760,2180,2180,2180,2180,0
|
|
20240710,113800,139879760,2180,2180,2180,2180,0
|
|
20240710,113700,139879760,2180,2180,2180,2180,0
|
|
20240710,113600,139879760,2180,2180,2180,2180,0
|
|
20240710,113500,139879760,2180,2180,2180,2180,0
|
|
20240710,113400,139879760,2180,2180,2180,2180,1
|
|
20240710,113300,139877580,2175,2175,2175,2175,10
|
|
20240710,113200,139855830,2175,2175,2175,2175,43
|
|
20240710,113100,139762305,2175,2175,2175,2175,11
|
|
20240710,113000,139738380,2180,2180,2180,2180,101
|
|
20240710,112900,139518200,2180,2180,2180,2180,8
|
|
20240710,112800,139500760,2180,2180,2180,2180,2
|
|
20240710,112700,139496400,2180,2180,2180,2180,0
|
|
20240710,112600,139496400,2180,2180,2180,2180,0
|
|
20240710,112500,139496400,2180,2180,2180,2180,0
|
|
20240710,112400,139496400,2180,2180,2180,2180,10
|
|
20240710,112300,139474600,2175,2175,2175,2175,0
|
|
20240710,112200,139474600,2175,2180,2180,2175,20
|
|
20240710,112100,139431050,2175,2175,2175,2175,0
|
|
20240710,112000,139431050,2175,2175,2175,2175,0
|
|
20240710,111900,139431050,2175,2175,2175,2175,2860
|
|
20240710,111800,133210550,2175,2175,2175,2175,1000
|
|
20240710,111700,131035550,2175,2175,2175,2175,0
|
|
20240710,111600,131035550,2175,2175,2175,2175,5
|
|
20240710,111500,131024675,2180,2180,2180,2180,0
|
|
20240710,111400,131024675,2180,2180,2180,2180,640
|
|
20240710,111300,129629475,2180,2180,2180,2180,0
|
|
20240710,111200,129629475,2180,2180,2180,2180,0
|
|
20240710,111100,129629475,2180,2180,2180,2180,0
|
|
20240710,111000,129629475,2180,2180,2180,2180,229
|
|
20240710,110900,129130255,2180,2180,2180,2180,0
|
|
20240710,110800,129130255,2180,2180,2180,2180,0
|
|
20240710,110700,129130255,2180,2180,2180,2180,0
|
|
20240710,110600,129130255,2180,2180,2180,2180,0
|
|
20240710,110500,129130255,2180,2180,2180,2180,20
|
|
20240710,110400,129086655,2180,2180,2180,2180,70
|
|
20240710,110300,128934055,2180,2180,2180,2180,8
|
|
20240710,110200,128916615,2180,2180,2180,2180,0
|
|
20240710,110100,128916615,2180,2180,2180,2180,140
|
|
20240710,110000,128611415,2175,2175,2175,2175,0
|
|
20240710,105900,128611415,2175,2175,2175,2175,0
|
|
20240710,105800,128611415,2175,2175,2175,2175,0
|
|
20240710,105700,128611415,2175,2175,2175,2175,0
|
|
20240710,105600,128611415,2175,2175,2175,2175,91
|
|
20240710,105500,128413490,2175,2175,2175,2175,120
|
|
20240710,105400,128152490,2175,2175,2175,2175,0
|
|
20240710,105300,128152490,2175,2175,2175,2175,0
|
|
20240710,105200,128152490,2175,2180,2180,2175,667
|
|
20240710,105100,126700765,2180,2180,2180,2180,0
|
|
20240710,105000,126700765,2180,2180,2180,2180,0
|
|
20240710,104900,126700765,2180,2180,2180,2180,0
|
|
20240710,104800,126700765,2180,2180,2180,2180,0
|
|
20240710,104700,126700765,2180,2180,2180,2180,0
|
|
20240710,104600,126700765,2180,2180,2180,2180,121
|
|
20240710,104500,126436985,2180,2180,2180,2180,50
|
|
20240710,104400,126327985,2175,2175,2175,2175,0
|
|
20240710,104300,126327985,2175,2175,2175,2175,0
|
|
20240710,104200,126327985,2175,2175,2175,2175,0
|
|
20240710,104100,126327985,2175,2175,2175,2175,0
|
|
20240710,104000,126327985,2175,2185,2185,2175,1003
|
|
20240710,103900,124146430,2175,2175,2175,2175,10
|
|
20240710,103800,124124680,2175,2175,2175,2175,0
|
|
20240710,103700,124124680,2175,2175,2175,2175,0
|
|
20240710,103600,124124680,2175,2175,2175,2175,0
|
|
20240710,103500,124124680,2175,2175,2175,2175,20
|
|
20240710,103400,124081180,2175,2175,2175,2175,1608
|
|
20240710,103300,120583780,2175,2175,2175,2175,0
|
|
20240710,103200,120583780,2175,2175,2175,2175,0
|
|
20240710,103100,120583780,2175,2175,2175,2175,0
|
|
20240710,103000,120583780,2175,2175,2175,2175,200
|
|
20240710,102900,120148780,2175,2180,2180,2175,1453
|
|
20240710,102800,116982245,2185,2185,2185,2185,0
|
|
20240710,102700,116982245,2185,2185,2185,2185,0
|
|
20240710,102600,116982245,2185,2185,2185,2185,0
|
|
20240710,102500,116982245,2185,2180,2185,2180,347
|
|
20240710,102400,116225285,2185,2185,2185,2185,0
|
|
20240710,102300,116225285,2185,2185,2185,2185,130
|
|
20240710,102200,115941235,2185,2185,2185,2185,1
|
|
20240710,102100,115939050,2180,2180,2180,2180,0
|
|
20240710,102000,115939050,2180,2180,2180,2180,0
|
|
20240710,101900,115939050,2180,2185,2185,2180,296
|
|
20240710,101800,115293720,2185,2185,2185,2185,0
|
|
20240710,101700,115293720,2185,2185,2185,2185,161
|
|
20240710,101600,114941935,2185,2185,2185,2185,2
|
|
20240710,101500,114937565,2185,2185,2185,2185,100
|
|
20240710,101400,114719065,2185,2185,2185,2185,325
|
|
20240710,101300,114008940,2185,2185,2185,2185,0
|
|
20240710,101200,114008940,2185,2185,2185,2185,0
|
|
20240710,101100,114008940,2185,2185,2185,2185,0
|
|
20240710,101000,114008940,2185,2185,2185,2185,0
|
|
20240710,100900,114008940,2185,2185,2185,2185,1
|
|
20240710,100800,114006755,2180,2180,2180,2180,0
|
|
20240710,100700,114006755,2180,2180,2180,2180,0
|
|
20240710,100600,114006755,2180,2180,2180,2180,0
|
|
20240710,100500,114006755,2180,2180,2180,2180,0
|
|
20240710,100400,114006755,2180,2175,2180,2175,461
|
|
20240710,100300,113003985,2180,2180,2180,2180,0
|
|
20240710,100200,113003985,2180,2180,2180,2180,1
|
|
20240710,100100,113001805,2180,2180,2180,2180,83
|
|
20240710,100000,112820865,2180,2175,2180,2175,106
|
|
20240710,095900,112590305,2180,2175,2180,2175,62
|
|
20240710,095800,112455405,2175,2175,2175,2175,52
|
|
20240710,095700,112342305,2180,2175,2180,2175,53
|
|
20240710,095600,112227025,2175,2180,2180,2175,7587
|
|
20240710,095500,95723375,2180,2180,2180,2180,52
|
|
20240710,095400,95610015,2180,2180,2180,2180,52
|
|
20240710,095300,95496655,2180,2180,2180,2180,3105
|
|
20240710,095200,88727755,2180,2185,2185,2180,53
|
|
20240710,095100,88612210,2180,2180,2180,2180,1473
|
|
20240710,095000,85401070,2175,2180,2180,2175,5832
|
|
20240710,094900,72687320,2185,2180,2185,2180,151
|
|
20240710,094800,72357645,2190,2185,2190,2185,961
|
|
20240710,094700,70257855,2185,2185,2185,2185,105
|
|
20240710,094600,70028430,2185,2185,2185,2185,2052
|
|
20240710,094500,65544810,2185,2185,2185,2185,52
|
|
20240710,094400,65431190,2185,2185,2185,2185,52
|
|
20240710,094300,65317570,2185,2185,2185,2185,52
|
|
20240710,094200,65203950,2185,2185,2185,2185,52
|
|
20240710,094100,65090330,2185,2185,2185,2185,543
|
|
20240710,094000,63903875,2185,2190,2190,2185,105
|
|
20240710,093900,63674445,2185,2185,2185,2185,0
|
|
20240710,093800,63674445,2185,2185,2185,2185,452
|
|
20240710,093700,62686825,2185,2190,2190,2185,3954
|
|
20240710,093600,54036920,2190,2195,2195,2190,1080
|
|
20240710,093500,51667625,2195,2200,2200,2195,54
|
|
20240710,093400,51549090,2195,2195,2195,2195,104
|
|
20240710,093300,51320810,2200,2195,2200,2195,57
|
|
20240710,093200,51195670,2200,2195,2200,2195,53
|
|
20240710,093100,51079330,2200,2195,2200,2195,662
|
|
20240710,093000,49625190,2195,2195,2195,2195,967
|
|
20240710,092900,47502625,2195,2200,2200,2195,63
|
|
20240710,092800,47364290,2195,2200,2200,2195,53
|
|
20240710,092700,47247950,2195,2190,2195,2190,1846
|
|
20240710,092600,43196240,2190,2190,2190,2190,292
|
|
20240710,092500,42556760,2195,2190,2195,2190,65
|
|
20240710,092400,42414405,2190,2190,2190,2190,572
|
|
20240710,092300,41161725,2190,2195,2195,2190,63
|
|
20240710,092200,41023705,2195,2195,2195,2190,103
|
|
20240710,092100,40798080,2190,2190,2190,2190,228
|
|
20240710,092000,40298760,2190,2195,2195,2190,984
|
|
20240710,091900,38138910,2195,2195,2195,2195,3552
|
|
20240710,091800,30342270,2200,2195,2200,2195,1910
|
|
20240710,091700,26140530,2195,2195,2195,2195,1611
|
|
20240710,091600,22604385,2195,2200,2200,2195,53
|
|
20240710,091500,22488045,2195,2195,2195,2195,567
|
|
20240710,091400,21243480,2195,2190,2200,2190,256
|
|
20240710,091300,20681865,2195,2195,2200,2195,185
|
|
20240710,091200,20275415,2195,2195,2195,2190,177
|
|
20240710,091100,19887160,2195,2195,2195,2195,2225
|
|
20240710,091000,15003285,2195,2190,2195,2190,1221
|
|
20240710,090900,12329285,2190,2190,2195,2190,1615
|
|
20240710,090800,8792430,2185,2175,2185,2175,1115
|
|
20240710,090700,6357675,2175,2175,2175,2175,52
|
|
20240710,090600,6244575,2180,2175,2180,2175,1356
|
|
20240710,090500,3295270,2175,2180,2180,2175,60
|
|
20240710,090400,3164735,2180,2175,2180,2175,53
|
|
20240710,090300,3049455,2180,2185,2185,2180,70
|
|
20240710,090200,2896755,2185,2185,2185,2185,1
|
|
20240710,090100,2894570,2180,2180,2180,2180,104
|
|
20240710,090000,2667850,2180,2190,2190,2180,1223
|