632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192900,211556935,2300,2300,2300,2300,233
|
|
20240704,192800,211556935,2300,2300,2300,2300,0
|
|
20240704,192700,211556935,2300,2300,2300,2300,0
|
|
20240704,192600,211556935,2300,2300,2300,2300,0
|
|
20240704,192500,211556935,2300,2300,2300,2300,0
|
|
20240704,192400,211556935,2300,2300,2300,2300,0
|
|
20240704,192300,211556935,2300,2300,2300,2300,0
|
|
20240704,192200,211556935,2300,2300,2300,2300,0
|
|
20240704,192100,211556935,2300,2300,2300,2300,0
|
|
20240704,192000,211556935,2300,2300,2300,2300,0
|
|
20240704,191900,211556935,2300,2300,2300,2300,0
|
|
20240704,191800,211556935,2300,2300,2300,2300,0
|
|
20240704,191700,211556935,2300,2300,2300,2300,0
|
|
20240704,191600,211556935,2300,2300,2300,2300,0
|
|
20240704,191500,211556935,2300,2300,2300,2300,0
|
|
20240704,191400,211556935,2300,2300,2300,2300,0
|
|
20240704,191300,211556935,2300,2300,2300,2300,0
|
|
20240704,191200,211556935,2300,2300,2300,2300,0
|
|
20240704,191100,211556935,2300,2300,2300,2300,0
|
|
20240704,191000,211556935,2300,2300,2300,2300,0
|
|
20240704,190900,211556935,2300,2300,2300,2300,0
|
|
20240704,190800,211556935,2300,2300,2300,2300,0
|
|
20240704,190700,211556935,2300,2300,2300,2300,0
|
|
20240704,190600,211556935,2300,2300,2300,2300,0
|
|
20240704,190500,211556935,2300,2300,2300,2300,0
|
|
20240704,190400,211556935,2300,2300,2300,2300,0
|
|
20240704,190300,211556935,2300,2300,2300,2300,0
|
|
20240704,190200,211556935,2300,2300,2300,2300,0
|
|
20240704,190100,211556935,2300,2300,2300,2300,0
|
|
20240704,190000,211556935,2300,2300,2300,2300,0
|
|
20240704,185900,211556935,2300,2300,2300,2300,233
|
|
20240704,185800,211556935,2300,2300,2300,2300,0
|
|
20240704,185700,211556935,2300,2300,2300,2300,0
|
|
20240704,185600,211556935,2300,2300,2300,2300,0
|
|
20240704,185500,211556935,2300,2300,2300,2300,0
|
|
20240704,185400,211556935,2300,2300,2300,2300,0
|
|
20240704,185300,211556935,2300,2300,2300,2300,0
|
|
20240704,185200,211556935,2300,2300,2300,2300,0
|
|
20240704,185100,211556935,2300,2300,2300,2300,0
|
|
20240704,185000,211556935,2300,2300,2300,2300,0
|
|
20240704,184900,211556935,2300,2300,2300,2300,0
|
|
20240704,184800,211556935,2300,2300,2300,2300,0
|
|
20240704,184700,211556935,2300,2300,2300,2300,0
|
|
20240704,184600,211556935,2300,2300,2300,2300,0
|
|
20240704,184500,211556935,2300,2300,2300,2300,0
|
|
20240704,184400,211556935,2300,2300,2300,2300,0
|
|
20240704,184300,211556935,2300,2300,2300,2300,0
|
|
20240704,184200,211556935,2300,2300,2300,2300,0
|
|
20240704,184100,211556935,2300,2300,2300,2300,0
|
|
20240704,184000,211556935,2300,2300,2300,2300,0
|
|
20240704,183900,211556935,2300,2300,2300,2300,0
|
|
20240704,183800,211556935,2300,2300,2300,2300,0
|
|
20240704,183700,211556935,2300,2300,2300,2300,0
|
|
20240704,183600,211556935,2300,2300,2300,2300,0
|
|
20240704,183500,211556935,2300,2300,2300,2300,0
|
|
20240704,183400,211556935,2300,2300,2300,2300,0
|
|
20240704,183300,211556935,2300,2300,2300,2300,0
|
|
20240704,183200,211556935,2300,2300,2300,2300,0
|
|
20240704,183100,211556935,2300,2300,2300,2300,0
|
|
20240704,183000,211556935,2300,2300,2300,2300,0
|
|
20240704,182900,211556935,2300,2300,2300,2300,233
|
|
20240704,182800,211556935,2300,2300,2300,2300,0
|
|
20240704,182700,211556935,2300,2300,2300,2300,0
|
|
20240704,182600,211556935,2300,2300,2300,2300,0
|
|
20240704,182500,211556935,2300,2300,2300,2300,0
|
|
20240704,182400,211556935,2300,2300,2300,2300,0
|
|
20240704,182300,211556935,2300,2300,2300,2300,0
|
|
20240704,182200,211556935,2300,2300,2300,2300,0
|
|
20240704,182100,211556935,2300,2300,2300,2300,0
|
|
20240704,182000,211556935,2300,2300,2300,2300,0
|
|
20240704,181900,211556935,2300,2300,2300,2300,0
|
|
20240704,181800,211556935,2300,2300,2300,2300,0
|
|
20240704,181700,211556935,2300,2300,2300,2300,0
|
|
20240704,181600,211556935,2300,2300,2300,2300,0
|
|
20240704,181500,211556935,2300,2300,2300,2300,0
|
|
20240704,181400,211556935,2300,2300,2300,2300,0
|
|
20240704,181300,211556935,2300,2300,2300,2300,0
|
|
20240704,181200,211556935,2300,2300,2300,2300,0
|
|
20240704,181100,211556935,2300,2300,2300,2300,0
|
|
20240704,181000,211556935,2300,2300,2300,2300,0
|
|
20240704,180900,211556935,2300,2300,2300,2300,0
|
|
20240704,180800,211556935,2300,2300,2300,2300,0
|
|
20240704,180700,211556935,2300,2300,2300,2300,0
|
|
20240704,180600,211556935,2300,2300,2300,2300,0
|
|
20240704,180500,211556935,2300,2300,2300,2300,0
|
|
20240704,180400,211556935,2300,2300,2300,2300,0
|
|
20240704,180300,211556935,2300,2300,2300,2300,0
|
|
20240704,180200,211556935,2300,2300,2300,2300,0
|
|
20240704,180100,211556935,2300,2300,2300,2300,0
|
|
20240704,180000,211556935,2300,2300,2300,2300,0
|
|
20240704,175900,211556935,2300,2300,2300,2300,233
|
|
20240704,175800,211556935,2300,2300,2300,2300,0
|
|
20240704,175700,211556935,2300,2300,2300,2300,0
|
|
20240704,175600,211556935,2300,2300,2300,2300,0
|
|
20240704,175500,211556935,2300,2300,2300,2300,0
|
|
20240704,175400,211556935,2300,2300,2300,2300,0
|
|
20240704,175300,211556935,2300,2300,2300,2300,0
|
|
20240704,175200,211556935,2300,2300,2300,2300,0
|
|
20240704,175100,211556935,2300,2300,2300,2300,0
|
|
20240704,175000,211556935,2300,2300,2300,2300,0
|
|
20240704,174900,211556935,2300,2300,2300,2300,0
|
|
20240704,174800,211556935,2300,2300,2300,2300,0
|
|
20240704,174700,211556935,2300,2300,2300,2300,0
|
|
20240704,174600,211556935,2300,2300,2300,2300,0
|
|
20240704,174500,211556935,2300,2300,2300,2300,0
|
|
20240704,174400,211556935,2300,2300,2300,2300,0
|
|
20240704,174300,211556935,2300,2300,2300,2300,0
|
|
20240704,174200,211556935,2300,2300,2300,2300,0
|
|
20240704,174100,211556935,2300,2300,2300,2300,0
|
|
20240704,174000,211556935,2300,2300,2300,2300,0
|
|
20240704,173900,211556935,2300,2300,2300,2300,0
|
|
20240704,173800,211556935,2300,2300,2300,2300,0
|
|
20240704,173700,211556935,2300,2300,2300,2300,0
|
|
20240704,173600,211556935,2300,2300,2300,2300,0
|
|
20240704,173500,211556935,2300,2300,2300,2300,0
|
|
20240704,173400,211556935,2300,2300,2300,2300,0
|
|
20240704,173300,211556935,2300,2300,2300,2300,0
|
|
20240704,173200,211556935,2300,2300,2300,2300,0
|
|
20240704,173100,211556935,2300,2300,2300,2300,0
|
|
20240704,173000,211556935,2300,2300,2300,2300,0
|
|
20240704,172900,211556935,2300,2300,2300,2300,233
|
|
20240704,172800,211556935,2300,2300,2300,2300,0
|
|
20240704,172700,211556935,2300,2300,2300,2300,0
|
|
20240704,172600,211556935,2300,2300,2300,2300,0
|
|
20240704,172500,211556935,2300,2300,2300,2300,0
|
|
20240704,172400,211556935,2300,2300,2300,2300,0
|
|
20240704,172300,211556935,2300,2300,2300,2300,0
|
|
20240704,172200,211556935,2300,2300,2300,2300,0
|
|
20240704,172100,211556935,2300,2300,2300,2300,0
|
|
20240704,172000,211556935,2300,2300,2300,2300,0
|
|
20240704,171900,211556935,2300,2300,2300,2300,0
|
|
20240704,171800,211556935,2300,2300,2300,2300,0
|
|
20240704,171700,211556935,2300,2300,2300,2300,0
|
|
20240704,171600,211556935,2300,2300,2300,2300,0
|
|
20240704,171500,211556935,2300,2300,2300,2300,0
|
|
20240704,171400,211556935,2300,2300,2300,2300,0
|
|
20240704,171300,211556935,2300,2300,2300,2300,0
|
|
20240704,171200,211556935,2300,2300,2300,2300,0
|
|
20240704,171100,211556935,2300,2300,2300,2300,0
|
|
20240704,171000,211556935,2300,2300,2300,2300,0
|
|
20240704,170900,211556935,2300,2300,2300,2300,0
|
|
20240704,170800,211556935,2300,2300,2300,2300,0
|
|
20240704,170700,211556935,2300,2300,2300,2300,0
|
|
20240704,170600,211556935,2300,2300,2300,2300,0
|
|
20240704,170500,211556935,2300,2300,2300,2300,0
|
|
20240704,170400,211556935,2300,2300,2300,2300,0
|
|
20240704,170300,211556935,2300,2300,2300,2300,0
|
|
20240704,170200,211556935,2300,2300,2300,2300,0
|
|
20240704,170100,211556935,2300,2300,2300,2300,0
|
|
20240704,170000,211556935,2300,2300,2300,2300,0
|
|
20240704,165900,211556935,2300,2300,2300,2300,233
|
|
20240704,165800,211556935,2300,2300,2300,2300,0
|
|
20240704,165700,211556935,2300,2300,2300,2300,0
|
|
20240704,165600,211556935,2300,2300,2300,2300,0
|
|
20240704,165500,211556935,2300,2300,2300,2300,0
|
|
20240704,165400,211556935,2300,2300,2300,2300,0
|
|
20240704,165300,211556935,2300,2300,2300,2300,0
|
|
20240704,165200,211556935,2300,2300,2300,2300,0
|
|
20240704,165100,211556935,2300,2300,2300,2300,0
|
|
20240704,165000,211556935,2300,2300,2300,2300,0
|
|
20240704,164900,211556935,2300,2300,2300,2300,0
|
|
20240704,164800,211556935,2300,2300,2300,2300,0
|
|
20240704,164700,211556935,2300,2300,2300,2300,0
|
|
20240704,164600,211556935,2300,2300,2300,2300,0
|
|
20240704,164500,211556935,2300,2300,2300,2300,0
|
|
20240704,164400,211556935,2300,2300,2300,2300,0
|
|
20240704,164300,211556935,2300,2300,2300,2300,0
|
|
20240704,164200,211556935,2300,2300,2300,2300,0
|
|
20240704,164100,211556935,2300,2300,2300,2300,0
|
|
20240704,164000,211556935,2300,2300,2300,2300,0
|
|
20240704,163900,211556935,2300,2300,2300,2300,0
|
|
20240704,163800,211556935,2300,2300,2300,2300,0
|
|
20240704,163700,211556935,2300,2300,2300,2300,0
|
|
20240704,163600,211556935,2300,2300,2300,2300,0
|
|
20240704,163500,211556935,2300,2300,2300,2300,0
|
|
20240704,163400,211556935,2300,2300,2300,2300,0
|
|
20240704,163300,211556935,2300,2300,2300,2300,0
|
|
20240704,163200,211556935,2300,2300,2300,2300,0
|
|
20240704,163100,211556935,2300,2300,2300,2300,0
|
|
20240704,163000,211556935,2300,2300,2300,2300,0
|
|
20240704,162900,211556935,2300,2300,2300,2300,233
|
|
20240704,162800,211556935,2300,2300,2300,2300,0
|
|
20240704,162700,211556935,2300,2300,2300,2300,0
|
|
20240704,162600,211556935,2300,2300,2300,2300,0
|
|
20240704,162500,211556935,2300,2300,2300,2300,0
|
|
20240704,162400,211556935,2300,2300,2300,2300,0
|
|
20240704,162300,211556935,2300,2300,2300,2300,0
|
|
20240704,162200,211556935,2300,2300,2300,2300,0
|
|
20240704,162100,211556935,2300,2300,2300,2300,0
|
|
20240704,162000,211556935,2300,2300,2300,2300,0
|
|
20240704,161900,211556935,2300,2300,2300,2300,0
|
|
20240704,161800,211556935,2300,2300,2300,2300,0
|
|
20240704,161700,211556935,2300,2300,2300,2300,0
|
|
20240704,161600,211556935,2300,2300,2300,2300,0
|
|
20240704,161500,211556935,2300,2300,2300,2300,0
|
|
20240704,161400,211556935,2300,2300,2300,2300,0
|
|
20240704,161300,211556935,2300,2300,2300,2300,0
|
|
20240704,161200,211556935,2300,2300,2300,2300,0
|
|
20240704,161100,211556935,2300,2300,2300,2300,0
|
|
20240704,161000,211556935,2300,2300,2300,2300,0
|
|
20240704,160900,211556935,2300,2300,2300,2300,0
|
|
20240704,160800,211556935,2300,2300,2300,2300,0
|
|
20240704,160700,211556935,2300,2300,2300,2300,0
|
|
20240704,160600,211556935,2300,2300,2300,2300,0
|
|
20240704,160500,211556935,2300,2300,2300,2300,0
|
|
20240704,160400,211556935,2300,2300,2300,2300,0
|
|
20240704,160300,211556935,2300,2300,2300,2300,0
|
|
20240704,160200,211556935,2300,2300,2300,2300,0
|
|
20240704,160100,211556935,2300,2300,2300,2300,0
|
|
20240704,160000,211556935,2300,2300,2300,2300,0
|
|
20240704,155900,211556935,2300,2300,2300,2300,233
|
|
20240704,155800,211556935,2300,2300,2300,2300,0
|
|
20240704,155700,211556935,2300,2300,2300,2300,0
|
|
20240704,155600,211556935,2300,2300,2300,2300,0
|
|
20240704,155500,211556935,2300,2300,2300,2300,0
|
|
20240704,155400,211556935,2300,2300,2300,2300,0
|
|
20240704,155300,211556935,2300,2300,2300,2300,0
|
|
20240704,155200,211556935,2300,2300,2300,2300,0
|
|
20240704,155100,211556935,2300,2300,2300,2300,0
|
|
20240704,155000,211556935,2300,2300,2300,2300,0
|
|
20240704,154900,211556935,2300,2300,2300,2300,0
|
|
20240704,154800,211556935,2300,2300,2300,2300,0
|
|
20240704,154700,211556935,2300,2300,2300,2300,0
|
|
20240704,154600,211556935,2300,2300,2300,2300,0
|
|
20240704,154500,211556935,2300,2300,2300,2300,0
|
|
20240704,154400,211556935,2300,2300,2300,2300,0
|
|
20240704,154300,211556935,2300,2300,2300,2300,0
|
|
20240704,154200,211556935,2300,2300,2300,2300,0
|
|
20240704,154100,211556935,2300,2300,2300,2300,0
|
|
20240704,154000,211556935,2300,2300,2300,2300,0
|
|
20240704,153900,211556935,2300,2300,2300,2300,0
|
|
20240704,153800,211556935,2300,2300,2300,2300,0
|
|
20240704,153700,211556935,2300,2300,2300,2300,0
|
|
20240704,153600,211556935,2300,2300,2300,2300,0
|
|
20240704,153500,211556935,2300,2300,2300,2300,0
|
|
20240704,153400,211556935,2300,2300,2300,2300,0
|
|
20240704,153300,211556935,2300,2300,2300,2300,0
|
|
20240704,153200,211556935,2300,2300,2300,2300,0
|
|
20240704,153100,211556935,2300,2300,2300,2300,0
|
|
20240704,153000,211556935,2300,2300,2300,2300,233
|
|
20240704,152900,211021035,2300,2300,2300,2300,0
|
|
20240704,152800,211021035,2300,2300,2300,2300,0
|
|
20240704,152700,211021035,2300,2300,2300,2300,0
|
|
20240704,152600,211021035,2300,2300,2300,2300,0
|
|
20240704,152500,211021035,2300,2300,2300,2300,0
|
|
20240704,152400,211021035,2300,2300,2300,2300,0
|
|
20240704,152300,211021035,2300,2300,2300,2300,0
|
|
20240704,152200,211021035,2300,2300,2300,2300,0
|
|
20240704,152100,211021035,2300,2300,2300,2300,0
|
|
20240704,152000,211021035,2300,2300,2300,2300,0
|
|
20240704,151900,211021035,2300,2300,2300,2300,1
|
|
20240704,151800,211018735,2300,2300,2300,2300,5
|
|
20240704,151700,211007235,2300,2300,2300,2300,0
|
|
20240704,151600,211007235,2300,2300,2300,2300,0
|
|
20240704,151500,211007235,2300,2300,2300,2295,232
|
|
20240704,151400,210474670,2300,2300,2300,2300,0
|
|
20240704,151300,210474670,2300,2300,2300,2300,1
|
|
20240704,151200,210472370,2295,2300,2300,2295,786
|
|
20240704,151100,208668320,2300,2300,2300,2300,262
|
|
20240704,151000,208065720,2300,2300,2300,2300,1
|
|
20240704,150900,208063420,2300,2300,2300,2300,10
|
|
20240704,150800,208040420,2300,2300,2300,2300,0
|
|
20240704,150700,208040420,2300,2300,2300,2300,0
|
|
20240704,150600,208040420,2300,2300,2300,2300,0
|
|
20240704,150500,208040420,2300,2295,2300,2295,2
|
|
20240704,150400,208035825,2300,2300,2300,2300,6
|
|
20240704,150300,208022025,2300,2300,2300,2300,2
|
|
20240704,150200,208017425,2295,2295,2295,2295,5
|
|
20240704,150100,208005950,2295,2295,2295,2295,60
|
|
20240704,150000,207868250,2295,2295,2295,2295,0
|
|
20240704,145900,207868250,2295,2295,2295,2295,903
|
|
20240704,145800,205795865,2295,2295,2295,2295,0
|
|
20240704,145700,205795865,2295,2295,2295,2295,97
|
|
20240704,145600,205573250,2295,2295,2295,2295,3
|
|
20240704,145500,205566365,2295,2295,2295,2295,100
|
|
20240704,145400,205336865,2295,2295,2295,2295,0
|
|
20240704,145300,205336865,2295,2295,2295,2295,7
|
|
20240704,145200,205320800,2295,2295,2295,2295,2
|
|
20240704,145100,205316210,2295,2295,2295,2295,12
|
|
20240704,145000,205288670,2295,2295,2295,2295,5
|
|
20240704,144900,205277195,2295,2295,2295,2295,3
|
|
20240704,144800,205270310,2295,2295,2295,2295,2
|
|
20240704,144700,205265720,2295,2295,2295,2290,402
|
|
20240704,144600,204343990,2300,2300,2300,2300,10
|
|
20240704,144500,204320990,2300,2300,2300,2300,1
|
|
20240704,144400,204318690,2300,2295,2300,2295,73
|
|
20240704,144300,204151145,2295,2295,2295,2295,203
|
|
20240704,144200,203685260,2295,2295,2295,2295,0
|
|
20240704,144100,203685260,2295,2295,2295,2295,0
|
|
20240704,144000,203685260,2295,2295,2295,2295,23
|
|
20240704,143900,203632475,2295,2295,2295,2295,48
|
|
20240704,143800,203522315,2295,2295,2295,2295,87
|
|
20240704,143700,203322650,2295,2295,2295,2295,49
|
|
20240704,143600,203210195,2295,2295,2295,2295,20
|
|
20240704,143500,203164295,2300,2300,2300,2300,1
|
|
20240704,143400,203161995,2300,2300,2300,2300,28
|
|
20240704,143300,203097595,2295,2295,2295,2295,643
|
|
20240704,143200,201621910,2300,2300,2300,2300,1
|
|
20240704,143100,201619610,2290,2290,2290,2290,395
|
|
20240704,143000,200715060,2300,2300,2300,2300,1
|
|
20240704,142900,200712760,2290,2300,2300,2290,56
|
|
20240704,142800,200583970,2300,2300,2300,2300,0
|
|
20240704,142700,200583970,2300,2300,2300,2300,0
|
|
20240704,142600,200583970,2300,2300,2300,2300,0
|
|
20240704,142500,200583970,2300,2300,2300,2300,0
|
|
20240704,142400,200583970,2300,2300,2300,2295,319
|
|
20240704,142300,199851855,2300,2295,2300,2295,124
|
|
20240704,142200,199567270,2295,2295,2295,2295,101
|
|
20240704,142100,199335475,2295,2295,2295,2295,0
|
|
20240704,142000,199335475,2295,2295,2295,2295,1
|
|
20240704,141900,199333180,2295,2290,2295,2290,3060
|
|
20240704,141800,192325775,2290,2290,2290,2290,67
|
|
20240704,141700,192172345,2295,2295,2295,2295,0
|
|
20240704,141600,192172345,2295,2295,2295,2295,0
|
|
20240704,141500,192172345,2295,2300,2300,2295,2
|
|
20240704,141400,192167750,2300,2300,2300,2300,0
|
|
20240704,141300,192167750,2300,2300,2300,2300,20
|
|
20240704,141200,192121750,2300,2300,2300,2285,323
|
|
20240704,141100,191383625,2295,2290,2295,2290,397
|
|
20240704,141000,190473530,2300,2300,2300,2300,1
|
|
20240704,140900,190471230,2300,2300,2300,2300,0
|
|
20240704,140800,190471230,2300,2300,2300,2300,1
|
|
20240704,140700,190468930,2300,2300,2300,2300,0
|
|
20240704,140600,190468930,2300,2300,2300,2300,0
|
|
20240704,140500,190468930,2300,2300,2300,2300,0
|
|
20240704,140400,190468930,2300,2300,2300,2300,0
|
|
20240704,140300,190468930,2300,2300,2300,2300,2
|
|
20240704,140200,190464330,2285,2295,2295,2285,800
|
|
20240704,140100,188634305,2300,2300,2300,2300,1
|
|
20240704,140000,188632005,2300,2300,2300,2300,0
|
|
20240704,135900,188632005,2300,2300,2300,2300,1
|
|
20240704,135800,188629705,2300,2300,2300,2300,0
|
|
20240704,135700,188629705,2300,2300,2300,2300,30
|
|
20240704,135600,188560705,2300,2300,2300,2300,0
|
|
20240704,135500,188560705,2300,2300,2300,2300,0
|
|
20240704,135400,188560705,2300,2300,2300,2300,0
|
|
20240704,135300,188560705,2300,2300,2300,2300,0
|
|
20240704,135200,188560705,2300,2300,2300,2300,0
|
|
20240704,135100,188560705,2300,2300,2300,2300,1
|
|
20240704,135000,188558405,2300,2300,2300,2300,241
|
|
20240704,134900,188004105,2305,2305,2305,2305,1
|
|
20240704,134800,188001800,2305,2305,2305,2305,1
|
|
20240704,134700,187999495,2305,2305,2305,2305,100
|
|
20240704,134600,187768995,2305,2305,2305,2305,1
|
|
20240704,134500,187766690,2305,2305,2305,2305,0
|
|
20240704,134400,187766690,2305,2305,2305,2305,0
|
|
20240704,134300,187766690,2305,2305,2305,2305,0
|
|
20240704,134200,187766690,2305,2305,2305,2305,0
|
|
20240704,134100,187766690,2305,2305,2305,2305,0
|
|
20240704,134000,187766690,2305,2305,2305,2305,0
|
|
20240704,133900,187766690,2305,2305,2305,2305,0
|
|
20240704,133800,187766690,2305,2305,2305,2305,1
|
|
20240704,133700,187764385,2300,2300,2300,2300,84
|
|
20240704,133600,187571185,2300,2300,2300,2300,10
|
|
20240704,133500,187548185,2300,2300,2300,2300,0
|
|
20240704,133400,187548185,2300,2300,2300,2300,0
|
|
20240704,133300,187548185,2300,2300,2300,2300,66
|
|
20240704,133200,187396385,2295,2295,2295,2295,1
|
|
20240704,133100,187394090,2305,2305,2305,2305,3
|
|
20240704,133000,187387175,2305,2305,2305,2305,0
|
|
20240704,132900,187387175,2305,2305,2305,2305,1
|
|
20240704,132800,187384870,2305,2300,2305,2300,602
|
|
20240704,132700,186000260,2285,2300,2300,2285,387
|
|
20240704,132600,185114575,2295,2300,2300,2295,2
|
|
20240704,132500,185109980,2300,2300,2300,2300,5
|
|
20240704,132400,185098480,2300,2295,2300,2295,1259
|
|
20240704,132300,182209070,2295,2295,2295,2295,205
|
|
20240704,132200,181738595,2290,2290,2290,2290,1200
|
|
20240704,132100,178990595,2290,2290,2290,2290,1
|
|
20240704,132000,178988305,2290,2290,2290,2290,0
|
|
20240704,131900,178988305,2290,2290,2290,2290,0
|
|
20240704,131800,178988305,2290,2290,2290,2290,0
|
|
20240704,131700,178988305,2290,2290,2290,2290,8
|
|
20240704,131600,178969985,2280,2290,2290,2280,419
|
|
20240704,131500,178014375,2290,2285,2290,2285,58
|
|
20240704,131400,177881840,2290,2290,2290,2290,1
|
|
20240704,131300,177879550,2285,2285,2285,2285,0
|
|
20240704,131200,177879550,2285,2285,2285,2285,0
|
|
20240704,131100,177879550,2285,2285,2285,2285,0
|
|
20240704,131000,177879550,2285,2285,2285,2285,0
|
|
20240704,130900,177879550,2285,2285,2285,2285,0
|
|
20240704,130800,177879550,2285,2290,2290,2285,11
|
|
20240704,130700,177854365,2290,2290,2290,2290,0
|
|
20240704,130600,177854365,2290,2285,2290,2285,11
|
|
20240704,130500,177829225,2290,2290,2290,2290,2
|
|
20240704,130400,177824645,2290,2290,2290,2290,1
|
|
20240704,130300,177822355,2285,2285,2285,2285,0
|
|
20240704,130200,177822355,2285,2285,2285,2285,187
|
|
20240704,130100,177395060,2285,2285,2285,2285,351
|
|
20240704,130000,176593025,2280,2280,2280,2280,0
|
|
20240704,125900,176593025,2280,2280,2280,2280,386
|
|
20240704,125800,175712945,2285,2285,2285,2285,0
|
|
20240704,125700,175712945,2285,2285,2285,2285,0
|
|
20240704,125600,175712945,2285,2280,2285,2280,4
|
|
20240704,125500,175703815,2285,2285,2285,2285,0
|
|
20240704,125400,175703815,2285,2285,2285,2285,1
|
|
20240704,125300,175701530,2285,2285,2285,2285,0
|
|
20240704,125200,175701530,2285,2285,2285,2285,0
|
|
20240704,125100,175701530,2285,2285,2285,2285,1
|
|
20240704,125000,175699245,2285,2285,2285,2285,0
|
|
20240704,124900,175699245,2285,2285,2285,2285,1
|
|
20240704,124800,175696960,2285,2285,2285,2285,3
|
|
20240704,124700,175690105,2285,2285,2285,2285,1
|
|
20240704,124600,175687820,2285,2285,2285,2280,7738
|
|
20240704,124500,158036490,2285,2285,2285,2285,0
|
|
20240704,124400,158036490,2285,2285,2285,2285,0
|
|
20240704,124300,158036490,2285,2285,2285,2285,0
|
|
20240704,124200,158036490,2285,2285,2285,2285,1
|
|
20240704,124100,158034205,2285,2285,2285,2285,0
|
|
20240704,124000,158034205,2285,2285,2285,2285,0
|
|
20240704,123900,158034205,2285,2285,2285,2285,3
|
|
20240704,123800,158027350,2285,2285,2285,2285,0
|
|
20240704,123700,158027350,2285,2290,2290,2285,11
|
|
20240704,123600,158002210,2290,2290,2290,2290,0
|
|
20240704,123500,158002210,2290,2290,2290,2290,0
|
|
20240704,123400,158002210,2290,2290,2290,2290,0
|
|
20240704,123300,158002210,2290,2290,2290,2290,5
|
|
20240704,123200,157990760,2290,2290,2290,2290,0
|
|
20240704,123100,157990760,2290,2290,2290,2290,2
|
|
20240704,123000,157986180,2295,2295,2295,2295,0
|
|
20240704,122900,157986180,2295,2295,2295,2295,0
|
|
20240704,122800,157986180,2295,2295,2295,2295,0
|
|
20240704,122700,157986180,2295,2295,2295,2295,0
|
|
20240704,122600,157986180,2295,2295,2295,2295,0
|
|
20240704,122500,157986180,2295,2295,2295,2295,0
|
|
20240704,122400,157986180,2295,2295,2295,2295,1
|
|
20240704,122300,157983885,2280,2295,2295,2280,3001
|
|
20240704,122200,151135615,2295,2295,2295,2295,0
|
|
20240704,122100,151135615,2295,2295,2295,2295,0
|
|
20240704,122000,151135615,2295,2295,2295,2295,0
|
|
20240704,121900,151135615,2295,2295,2295,2295,2
|
|
20240704,121800,151131025,2295,2295,2295,2295,11
|
|
20240704,121700,151105780,2285,2285,2285,2285,1689
|
|
20240704,121600,147246415,2285,2285,2285,2285,0
|
|
20240704,121500,147246415,2285,2285,2285,2285,0
|
|
20240704,121400,147246415,2285,2285,2285,2285,0
|
|
20240704,121300,147246415,2285,2285,2285,2285,3
|
|
20240704,121200,147239560,2285,2285,2285,2285,30
|
|
20240704,121100,147171010,2285,2290,2290,2285,5710
|
|
20240704,121000,134112990,2295,2295,2295,2295,0
|
|
20240704,120900,134112990,2295,2295,2295,2295,0
|
|
20240704,120800,134112990,2295,2295,2295,2295,0
|
|
20240704,120700,134112990,2295,2295,2295,2295,0
|
|
20240704,120600,134112990,2295,2295,2295,2295,0
|
|
20240704,120500,134112990,2295,2295,2295,2295,52
|
|
20240704,120400,133993650,2295,2295,2295,2295,0
|
|
20240704,120300,133993650,2295,2295,2295,2295,1
|
|
20240704,120200,133991355,2295,2295,2295,2295,15
|
|
20240704,120100,133956930,2300,2300,2300,2300,0
|
|
20240704,120000,133956930,2300,2300,2300,2300,0
|
|
20240704,115900,133956930,2300,2300,2300,2300,1
|
|
20240704,115800,133954630,2290,2290,2290,2290,0
|
|
20240704,115700,133954630,2290,2290,2290,2290,0
|
|
20240704,115600,133954630,2290,2290,2290,2290,0
|
|
20240704,115500,133954630,2290,2290,2290,2290,0
|
|
20240704,115400,133954630,2290,2290,2290,2290,200
|
|
20240704,115300,133496630,2300,2300,2300,2300,0
|
|
20240704,115200,133496630,2300,2300,2300,2300,1
|
|
20240704,115100,133494330,2300,2300,2300,2300,0
|
|
20240704,115000,133494330,2300,2300,2300,2300,0
|
|
20240704,114900,133494330,2300,2300,2300,2300,0
|
|
20240704,114800,133494330,2300,2300,2300,2300,10
|
|
20240704,114700,133471330,2300,2300,2300,2300,0
|
|
20240704,114600,133471330,2300,2300,2300,2300,0
|
|
20240704,114500,133471330,2300,2300,2300,2300,0
|
|
20240704,114400,133471330,2300,2300,2300,2300,0
|
|
20240704,114300,133471330,2300,2300,2300,2300,0
|
|
20240704,114200,133471330,2300,2300,2300,2300,0
|
|
20240704,114100,133471330,2300,2300,2300,2300,0
|
|
20240704,114000,133471330,2300,2300,2300,2300,0
|
|
20240704,113900,133471330,2300,2300,2300,2300,2
|
|
20240704,113800,133466730,2300,2300,2300,2300,0
|
|
20240704,113700,133466730,2300,2300,2300,2300,0
|
|
20240704,113600,133466730,2300,2300,2300,2300,0
|
|
20240704,113500,133466730,2300,2300,2300,2300,1
|
|
20240704,113400,133464430,2295,2295,2295,2295,0
|
|
20240704,113300,133464430,2295,2295,2295,2295,0
|
|
20240704,113200,133464430,2295,2295,2295,2295,0
|
|
20240704,113100,133464430,2295,2295,2295,2295,0
|
|
20240704,113000,133464430,2295,2295,2295,2295,56
|
|
20240704,112900,133335910,2295,2295,2295,2295,14
|
|
20240704,112800,133303780,2300,2300,2300,2300,0
|
|
20240704,112700,133303780,2300,2300,2300,2300,0
|
|
20240704,112600,133303780,2300,2300,2300,2300,0
|
|
20240704,112500,133303780,2300,2300,2300,2300,0
|
|
20240704,112400,133303780,2300,2300,2300,2300,0
|
|
20240704,112300,133303780,2300,2300,2300,2300,0
|
|
20240704,112200,133303780,2300,2300,2300,2300,6
|
|
20240704,112100,133289980,2305,2305,2305,2305,0
|
|
20240704,112000,133289980,2305,2305,2305,2305,6
|
|
20240704,111900,133276150,2305,2305,2305,2305,0
|
|
20240704,111800,133276150,2305,2305,2305,2305,0
|
|
20240704,111700,133276150,2305,2305,2305,2305,2
|
|
20240704,111600,133271540,2310,2310,2310,2310,0
|
|
20240704,111500,133271540,2310,2310,2310,2310,1
|
|
20240704,111400,133269230,2310,2310,2310,2310,1
|
|
20240704,111300,133266920,2310,2310,2310,2310,1
|
|
20240704,111200,133264610,2310,2310,2310,2310,1
|
|
20240704,111100,133262300,2290,2300,2300,2290,1000
|
|
20240704,111000,130970325,2310,2310,2310,2310,0
|
|
20240704,110900,130970325,2310,2310,2310,2310,0
|
|
20240704,110800,130970325,2310,2310,2310,2310,0
|
|
20240704,110700,130970325,2310,2310,2310,2310,1
|
|
20240704,110600,130968015,2295,2305,2305,2295,372
|
|
20240704,110500,130113875,2310,2310,2310,2310,0
|
|
20240704,110400,130113875,2310,2305,2310,2300,31
|
|
20240704,110300,130042560,2310,2310,2310,2310,0
|
|
20240704,110200,130042560,2310,2310,2310,2310,1
|
|
20240704,110100,130040250,2310,2310,2310,2310,0
|
|
20240704,110000,130040250,2310,2310,2310,2310,2
|
|
20240704,105900,130035630,2295,2295,2295,2295,0
|
|
20240704,105800,130035630,2295,2295,2295,2295,0
|
|
20240704,105700,130035630,2295,2295,2295,2295,0
|
|
20240704,105600,130035630,2295,2295,2295,2295,0
|
|
20240704,105500,130035630,2295,2295,2295,2295,0
|
|
20240704,105400,130035630,2295,2295,2295,2295,0
|
|
20240704,105300,130035630,2295,2295,2295,2295,0
|
|
20240704,105200,130035630,2295,2295,2295,2295,0
|
|
20240704,105100,130035630,2295,2295,2295,2295,0
|
|
20240704,105000,130035630,2295,2295,2295,2295,0
|
|
20240704,104900,130035630,2295,2295,2295,2295,0
|
|
20240704,104800,130035630,2295,2295,2295,2295,0
|
|
20240704,104700,130035630,2295,2295,2295,2295,0
|
|
20240704,104600,130035630,2295,2295,2295,2295,0
|
|
20240704,104500,130035630,2295,2305,2305,2295,323
|
|
20240704,104400,129292775,2305,2305,2305,2305,1
|
|
20240704,104300,129290470,2305,2305,2305,2305,0
|
|
20240704,104200,129290470,2305,2305,2305,2305,0
|
|
20240704,104100,129290470,2305,2305,2305,2305,0
|
|
20240704,104000,129290470,2305,2305,2305,2305,3037
|
|
20240704,103900,122290185,2305,2305,2305,2305,2
|
|
20240704,103800,122285575,2305,2305,2305,2305,0
|
|
20240704,103700,122285575,2305,2305,2305,2305,1
|
|
20240704,103600,122283270,2305,2305,2305,2300,844
|
|
20240704,103500,120341850,2310,2310,2310,2310,4
|
|
20240704,103400,120332610,2310,2310,2310,2310,0
|
|
20240704,103300,120332610,2310,2310,2310,2310,0
|
|
20240704,103200,120332610,2310,2310,2310,2310,0
|
|
20240704,103100,120332610,2310,2310,2310,2310,44
|
|
20240704,103000,120230970,2310,2310,2310,2310,0
|
|
20240704,102900,120230970,2310,2310,2310,2310,0
|
|
20240704,102800,120230970,2310,2310,2310,2310,0
|
|
20240704,102700,120230970,2310,2310,2310,2310,0
|
|
20240704,102600,120230970,2310,2310,2310,2310,0
|
|
20240704,102500,120230970,2310,2310,2310,2310,3
|
|
20240704,102400,120224040,2315,2315,2315,2315,1
|
|
20240704,102300,120221725,2315,2315,2315,2315,1
|
|
20240704,102200,120219410,2315,2310,2315,2310,75
|
|
20240704,102100,120046155,2315,2310,2315,2310,3933
|
|
20240704,102000,110945895,2310,2310,2310,2310,1001
|
|
20240704,101900,108633585,2310,2310,2310,2310,26
|
|
20240704,101800,108573525,2310,2310,2310,2310,5
|
|
20240704,101700,108561975,2310,2310,2310,2310,0
|
|
20240704,101600,108561975,2310,2310,2310,2310,1
|
|
20240704,101500,108559665,2300,2300,2300,2300,2003
|
|
20240704,101400,103952765,2300,2300,2300,2300,1
|
|
20240704,101300,103950465,2300,2300,2300,2300,1
|
|
20240704,101200,103948165,2300,2300,2300,2300,134
|
|
20240704,101100,103639965,2300,2290,2300,2290,9580
|
|
20240704,101000,81701755,2290,2290,2290,2290,50
|
|
20240704,100900,81587255,2290,2290,2290,2290,123
|
|
20240704,100800,81305585,2290,2290,2290,2290,23
|
|
20240704,100700,81252915,2290,2290,2290,2285,335
|
|
20240704,100600,80487430,2290,2290,2290,2290,135
|
|
20240704,100500,80178280,2275,2285,2285,2275,1785
|
|
20240704,100400,76109260,2290,2290,2290,2290,3
|
|
20240704,100300,76102390,2280,2280,2280,2280,0
|
|
20240704,100200,76102390,2280,2285,2285,2280,3108
|
|
20240704,100100,69012435,2290,2290,2290,2290,0
|
|
20240704,100000,69012435,2290,2290,2290,2290,0
|
|
20240704,095900,69012435,2290,2290,2290,2290,4
|
|
20240704,095800,69003275,2290,2290,2290,2290,37
|
|
20240704,095700,68918545,2290,2285,2290,2280,227
|
|
20240704,095600,68400345,2285,2285,2285,2285,10
|
|
20240704,095500,68377495,2285,2285,2285,2285,107
|
|
20240704,095400,68133000,2285,2290,2290,2285,162
|
|
20240704,095300,67762775,2290,2285,2290,2285,265
|
|
20240704,095200,67157240,2285,2285,2285,2285,60
|
|
20240704,095100,67020140,2285,2285,2285,2285,5
|
|
20240704,095000,67008715,2285,2285,2285,2285,6
|
|
20240704,094900,66995005,2285,2290,2290,2285,4
|
|
20240704,094800,66985860,2290,2285,2290,2280,375
|
|
20240704,094700,66130645,2285,2280,2285,2280,225
|
|
20240704,094600,65616890,2285,2285,2285,2285,1
|
|
20240704,094500,65614605,2285,2275,2290,2275,936
|
|
20240704,094400,63484710,2280,2290,2290,2280,108
|
|
20240704,094300,63238435,2285,2290,2290,2285,2
|
|
20240704,094200,63233860,2290,2290,2290,2290,2
|
|
20240704,094100,63229280,2280,2280,2280,2280,724
|
|
20240704,094000,61578560,2285,2290,2290,2275,34
|
|
20240704,093900,61500850,2290,2290,2290,2290,100
|
|
20240704,093800,61271850,2290,2285,2290,2270,7610
|
|
20240704,093700,43962275,2290,2290,2290,2290,805
|
|
20240704,093600,42118825,2295,2295,2295,2295,0
|
|
20240704,093500,42118825,2295,2295,2295,2295,20
|
|
20240704,093400,42072925,2295,2295,2295,2295,119
|
|
20240704,093300,41799820,2300,2300,2300,2300,112
|
|
20240704,093200,41542220,2300,2300,2300,2300,0
|
|
20240704,093100,41542220,2300,2300,2300,2300,0
|
|
20240704,093000,41542220,2300,2290,2300,2290,482
|
|
20240704,092900,40438430,2300,2300,2300,2300,0
|
|
20240704,092800,40438430,2300,2300,2300,2300,1
|
|
20240704,092700,40436130,2290,2290,2290,2290,300
|
|
20240704,092600,39749130,2290,2300,2300,2285,600
|
|
20240704,092500,38375085,2300,2300,2300,2300,1
|
|
20240704,092400,38372785,2300,2300,2300,2300,152
|
|
20240704,092300,38023185,2300,2280,2300,2280,68
|
|
20240704,092200,37867905,2280,2285,2285,2280,337
|
|
20240704,092100,37099540,2300,2300,2300,2280,2180
|
|
20240704,092000,32123545,2300,2300,2300,2300,1
|
|
20240704,091900,32121245,2300,2290,2300,2285,2003
|
|
20240704,091800,27540985,2300,2300,2300,2300,1
|
|
20240704,091700,27538685,2290,2290,2290,2290,0
|
|
20240704,091600,27538685,2290,2290,2290,2290,250
|
|
20240704,091500,26966185,2300,2300,2300,2300,500
|
|
20240704,091400,25816185,2300,2300,2300,2300,1001
|
|
20240704,091300,23513885,2280,2280,2280,2280,0
|
|
20240704,091200,23513885,2280,2285,2285,2280,2388
|
|
20240704,091100,18059810,2290,2290,2290,2290,2450
|
|
20240704,091000,12449310,2290,2290,2290,2290,0
|
|
20240704,090900,12449310,2290,2295,2300,2290,374
|
|
20240704,090800,11589400,2300,2300,2300,2300,0
|
|
20240704,090700,11589400,2300,2300,2300,2285,703
|
|
20240704,090600,9982485,2300,2295,2300,2290,2558
|
|
20240704,090500,4123540,2300,2300,2300,2300,243
|
|
20240704,090400,3564640,2305,2305,2305,2305,2
|
|
20240704,090300,3560030,2315,2315,2315,2305,305
|
|
20240704,090200,2856975,2315,2315,2315,2315,201
|
|
20240704,090100,2391660,2315,2310,2315,2300,150
|
|
20240704,090000,2046610,2315,2300,2315,2300,886
|