632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192900,211069700,2295,2295,2295,2295,512
|
|
20240705,192800,211069700,2295,2295,2295,2295,0
|
|
20240705,192700,211069700,2295,2295,2295,2295,0
|
|
20240705,192600,211069700,2295,2295,2295,2295,0
|
|
20240705,192500,211069700,2295,2295,2295,2295,0
|
|
20240705,192400,211069700,2295,2295,2295,2295,0
|
|
20240705,192300,211069700,2295,2295,2295,2295,0
|
|
20240705,192200,211069700,2295,2295,2295,2295,0
|
|
20240705,192100,211069700,2295,2295,2295,2295,0
|
|
20240705,192000,211069700,2295,2295,2295,2295,0
|
|
20240705,191900,211069700,2295,2295,2295,2295,0
|
|
20240705,191800,211069700,2295,2295,2295,2295,0
|
|
20240705,191700,211069700,2295,2295,2295,2295,0
|
|
20240705,191600,211069700,2295,2295,2295,2295,0
|
|
20240705,191500,211069700,2295,2295,2295,2295,0
|
|
20240705,191400,211069700,2295,2295,2295,2295,0
|
|
20240705,191300,211069700,2295,2295,2295,2295,0
|
|
20240705,191200,211069700,2295,2295,2295,2295,0
|
|
20240705,191100,211069700,2295,2295,2295,2295,0
|
|
20240705,191000,211069700,2295,2295,2295,2295,0
|
|
20240705,190900,211069700,2295,2295,2295,2295,0
|
|
20240705,190800,211069700,2295,2295,2295,2295,0
|
|
20240705,190700,211069700,2295,2295,2295,2295,0
|
|
20240705,190600,211069700,2295,2295,2295,2295,0
|
|
20240705,190500,211069700,2295,2295,2295,2295,0
|
|
20240705,190400,211069700,2295,2295,2295,2295,0
|
|
20240705,190300,211069700,2295,2295,2295,2295,0
|
|
20240705,190200,211069700,2295,2295,2295,2295,0
|
|
20240705,190100,211069700,2295,2295,2295,2295,0
|
|
20240705,190000,211069700,2295,2295,2295,2295,0
|
|
20240705,185900,211069700,2295,2295,2295,2295,512
|
|
20240705,185800,211069700,2295,2295,2295,2295,0
|
|
20240705,185700,211069700,2295,2295,2295,2295,0
|
|
20240705,185600,211069700,2295,2295,2295,2295,0
|
|
20240705,185500,211069700,2295,2295,2295,2295,0
|
|
20240705,185400,211069700,2295,2295,2295,2295,0
|
|
20240705,185300,211069700,2295,2295,2295,2295,0
|
|
20240705,185200,211069700,2295,2295,2295,2295,0
|
|
20240705,185100,211069700,2295,2295,2295,2295,0
|
|
20240705,185000,211069700,2295,2295,2295,2295,0
|
|
20240705,184900,211069700,2295,2295,2295,2295,0
|
|
20240705,184800,211069700,2295,2295,2295,2295,0
|
|
20240705,184700,211069700,2295,2295,2295,2295,0
|
|
20240705,184600,211069700,2295,2295,2295,2295,0
|
|
20240705,184500,211069700,2295,2295,2295,2295,0
|
|
20240705,184400,211069700,2295,2295,2295,2295,0
|
|
20240705,184300,211069700,2295,2295,2295,2295,0
|
|
20240705,184200,211069700,2295,2295,2295,2295,0
|
|
20240705,184100,211069700,2295,2295,2295,2295,0
|
|
20240705,184000,211069700,2295,2295,2295,2295,0
|
|
20240705,183900,211069700,2295,2295,2295,2295,0
|
|
20240705,183800,211069700,2295,2295,2295,2295,0
|
|
20240705,183700,211069700,2295,2295,2295,2295,0
|
|
20240705,183600,211069700,2295,2295,2295,2295,0
|
|
20240705,183500,211069700,2295,2295,2295,2295,0
|
|
20240705,183400,211069700,2295,2295,2295,2295,0
|
|
20240705,183300,211069700,2295,2295,2295,2295,0
|
|
20240705,183200,211069700,2295,2295,2295,2295,0
|
|
20240705,183100,211069700,2295,2295,2295,2295,0
|
|
20240705,183000,211069700,2295,2295,2295,2295,0
|
|
20240705,182900,211069700,2295,2295,2295,2295,512
|
|
20240705,182800,211069700,2295,2295,2295,2295,0
|
|
20240705,182700,211069700,2295,2295,2295,2295,0
|
|
20240705,182600,211069700,2295,2295,2295,2295,0
|
|
20240705,182500,211069700,2295,2295,2295,2295,0
|
|
20240705,182400,211069700,2295,2295,2295,2295,0
|
|
20240705,182300,211069700,2295,2295,2295,2295,0
|
|
20240705,182200,211069700,2295,2295,2295,2295,0
|
|
20240705,182100,211069700,2295,2295,2295,2295,0
|
|
20240705,182000,211069700,2295,2295,2295,2295,0
|
|
20240705,181900,211069700,2295,2295,2295,2295,0
|
|
20240705,181800,211069700,2295,2295,2295,2295,0
|
|
20240705,181700,211069700,2295,2295,2295,2295,0
|
|
20240705,181600,211069700,2295,2295,2295,2295,0
|
|
20240705,181500,211069700,2295,2295,2295,2295,0
|
|
20240705,181400,211069700,2295,2295,2295,2295,0
|
|
20240705,181300,211069700,2295,2295,2295,2295,0
|
|
20240705,181200,211069700,2295,2295,2295,2295,0
|
|
20240705,181100,211069700,2295,2295,2295,2295,0
|
|
20240705,181000,211069700,2295,2295,2295,2295,0
|
|
20240705,180900,211069700,2295,2295,2295,2295,0
|
|
20240705,180800,211069700,2295,2295,2295,2295,0
|
|
20240705,180700,211069700,2295,2295,2295,2295,0
|
|
20240705,180600,211069700,2295,2295,2295,2295,0
|
|
20240705,180500,211069700,2295,2295,2295,2295,0
|
|
20240705,180400,211069700,2295,2295,2295,2295,0
|
|
20240705,180300,211069700,2295,2295,2295,2295,0
|
|
20240705,180200,211069700,2295,2295,2295,2295,0
|
|
20240705,180100,211069700,2295,2295,2295,2295,0
|
|
20240705,180000,211069700,2295,2295,2295,2295,0
|
|
20240705,175900,211069700,2295,2295,2295,2295,512
|
|
20240705,175800,211069700,2295,2295,2295,2295,0
|
|
20240705,175700,211069700,2295,2295,2295,2295,0
|
|
20240705,175600,211069700,2295,2295,2295,2295,0
|
|
20240705,175500,211069700,2295,2295,2295,2295,0
|
|
20240705,175400,211069700,2295,2295,2295,2295,0
|
|
20240705,175300,211069700,2295,2295,2295,2295,0
|
|
20240705,175200,211069700,2295,2295,2295,2295,0
|
|
20240705,175100,211069700,2295,2295,2295,2295,0
|
|
20240705,175000,211069700,2295,2295,2295,2295,0
|
|
20240705,174900,211069700,2295,2295,2295,2295,0
|
|
20240705,174800,211069700,2295,2295,2295,2295,0
|
|
20240705,174700,211069700,2295,2295,2295,2295,0
|
|
20240705,174600,211069700,2295,2295,2295,2295,0
|
|
20240705,174500,211069700,2295,2295,2295,2295,0
|
|
20240705,174400,211069700,2295,2295,2295,2295,0
|
|
20240705,174300,211069700,2295,2295,2295,2295,0
|
|
20240705,174200,211069700,2295,2295,2295,2295,0
|
|
20240705,174100,211069700,2295,2295,2295,2295,0
|
|
20240705,174000,211069700,2295,2295,2295,2295,0
|
|
20240705,173900,211069700,2295,2295,2295,2295,0
|
|
20240705,173800,211069700,2295,2295,2295,2295,0
|
|
20240705,173700,211069700,2295,2295,2295,2295,0
|
|
20240705,173600,211069700,2295,2295,2295,2295,0
|
|
20240705,173500,211069700,2295,2295,2295,2295,0
|
|
20240705,173400,211069700,2295,2295,2295,2295,0
|
|
20240705,173300,211069700,2295,2295,2295,2295,0
|
|
20240705,173200,211069700,2295,2295,2295,2295,0
|
|
20240705,173100,211069700,2295,2295,2295,2295,0
|
|
20240705,173000,211069700,2295,2295,2295,2295,0
|
|
20240705,172900,211069700,2295,2295,2295,2295,512
|
|
20240705,172800,211069700,2295,2295,2295,2295,0
|
|
20240705,172700,211069700,2295,2295,2295,2295,0
|
|
20240705,172600,211069700,2295,2295,2295,2295,0
|
|
20240705,172500,211069700,2295,2295,2295,2295,0
|
|
20240705,172400,211069700,2295,2295,2295,2295,0
|
|
20240705,172300,211069700,2295,2295,2295,2295,0
|
|
20240705,172200,211069700,2295,2295,2295,2295,0
|
|
20240705,172100,211069700,2295,2295,2295,2295,0
|
|
20240705,172000,211069700,2295,2295,2295,2295,0
|
|
20240705,171900,211069700,2295,2295,2295,2295,0
|
|
20240705,171800,211069700,2295,2295,2295,2295,0
|
|
20240705,171700,211069700,2295,2295,2295,2295,0
|
|
20240705,171600,211069700,2295,2295,2295,2295,0
|
|
20240705,171500,211069700,2295,2295,2295,2295,0
|
|
20240705,171400,211069700,2295,2295,2295,2295,0
|
|
20240705,171300,211069700,2295,2295,2295,2295,0
|
|
20240705,171200,211069700,2295,2295,2295,2295,0
|
|
20240705,171100,211069700,2295,2295,2295,2295,0
|
|
20240705,171000,211069700,2295,2295,2295,2295,0
|
|
20240705,170900,211069700,2295,2295,2295,2295,0
|
|
20240705,170800,211069700,2295,2295,2295,2295,0
|
|
20240705,170700,211069700,2295,2295,2295,2295,0
|
|
20240705,170600,211069700,2295,2295,2295,2295,0
|
|
20240705,170500,211069700,2295,2295,2295,2295,0
|
|
20240705,170400,211069700,2295,2295,2295,2295,0
|
|
20240705,170300,211069700,2295,2295,2295,2295,0
|
|
20240705,170200,211069700,2295,2295,2295,2295,0
|
|
20240705,170100,211069700,2295,2295,2295,2295,0
|
|
20240705,170000,211069700,2295,2295,2295,2295,0
|
|
20240705,165900,211069700,2295,2295,2295,2295,512
|
|
20240705,165800,211069700,2295,2295,2295,2295,0
|
|
20240705,165700,211069700,2295,2295,2295,2295,0
|
|
20240705,165600,211069700,2295,2295,2295,2295,0
|
|
20240705,165500,211069700,2295,2295,2295,2295,0
|
|
20240705,165400,211069700,2295,2295,2295,2295,0
|
|
20240705,165300,211069700,2295,2295,2295,2295,0
|
|
20240705,165200,211069700,2295,2295,2295,2295,0
|
|
20240705,165100,211069700,2295,2295,2295,2295,0
|
|
20240705,165000,211069700,2295,2295,2295,2295,0
|
|
20240705,164900,211069700,2295,2295,2295,2295,0
|
|
20240705,164800,211069700,2295,2295,2295,2295,0
|
|
20240705,164700,211069700,2295,2295,2295,2295,0
|
|
20240705,164600,211069700,2295,2295,2295,2295,0
|
|
20240705,164500,211069700,2295,2295,2295,2295,0
|
|
20240705,164400,211069700,2295,2295,2295,2295,0
|
|
20240705,164300,211069700,2295,2295,2295,2295,0
|
|
20240705,164200,211069700,2295,2295,2295,2295,0
|
|
20240705,164100,211069700,2295,2295,2295,2295,0
|
|
20240705,164000,211069700,2295,2295,2295,2295,0
|
|
20240705,163900,211069700,2295,2295,2295,2295,0
|
|
20240705,163800,211069700,2295,2295,2295,2295,0
|
|
20240705,163700,211069700,2295,2295,2295,2295,0
|
|
20240705,163600,211069700,2295,2295,2295,2295,0
|
|
20240705,163500,211069700,2295,2295,2295,2295,0
|
|
20240705,163400,211069700,2295,2295,2295,2295,0
|
|
20240705,163300,211069700,2295,2295,2295,2295,0
|
|
20240705,163200,211069700,2295,2295,2295,2295,0
|
|
20240705,163100,211069700,2295,2295,2295,2295,0
|
|
20240705,163000,211069700,2295,2295,2295,2295,0
|
|
20240705,162900,211069700,2295,2295,2295,2295,512
|
|
20240705,162800,211069700,2295,2295,2295,2295,0
|
|
20240705,162700,211069700,2295,2295,2295,2295,0
|
|
20240705,162600,211069700,2295,2295,2295,2295,0
|
|
20240705,162500,211069700,2295,2295,2295,2295,0
|
|
20240705,162400,211069700,2295,2295,2295,2295,0
|
|
20240705,162300,211069700,2295,2295,2295,2295,0
|
|
20240705,162200,211069700,2295,2295,2295,2295,0
|
|
20240705,162100,211069700,2295,2295,2295,2295,0
|
|
20240705,162000,211069700,2295,2295,2295,2295,0
|
|
20240705,161900,211069700,2295,2295,2295,2295,0
|
|
20240705,161800,211069700,2295,2295,2295,2295,0
|
|
20240705,161700,211069700,2295,2295,2295,2295,0
|
|
20240705,161600,211069700,2295,2295,2295,2295,0
|
|
20240705,161500,211069700,2295,2295,2295,2295,0
|
|
20240705,161400,211069700,2295,2295,2295,2295,0
|
|
20240705,161300,211069700,2295,2295,2295,2295,0
|
|
20240705,161200,211069700,2295,2295,2295,2295,0
|
|
20240705,161100,211069700,2295,2295,2295,2295,0
|
|
20240705,161000,211069700,2295,2295,2295,2295,0
|
|
20240705,160900,211069700,2295,2295,2295,2295,0
|
|
20240705,160800,211069700,2295,2295,2295,2295,0
|
|
20240705,160700,211069700,2295,2295,2295,2295,0
|
|
20240705,160600,211069700,2295,2295,2295,2295,0
|
|
20240705,160500,211069700,2295,2295,2295,2295,0
|
|
20240705,160400,211069700,2295,2295,2295,2295,0
|
|
20240705,160300,211069700,2295,2295,2295,2295,0
|
|
20240705,160200,211069700,2295,2295,2295,2295,0
|
|
20240705,160100,211069700,2295,2295,2295,2295,0
|
|
20240705,160000,211069700,2295,2295,2295,2295,0
|
|
20240705,155900,211069700,2295,2295,2295,2295,512
|
|
20240705,155800,211069700,2295,2295,2295,2295,0
|
|
20240705,155700,211069700,2295,2295,2295,2295,0
|
|
20240705,155600,211069700,2295,2295,2295,2295,0
|
|
20240705,155500,211069700,2295,2295,2295,2295,0
|
|
20240705,155400,211069700,2295,2295,2295,2295,0
|
|
20240705,155300,211069700,2295,2295,2295,2295,0
|
|
20240705,155200,211069700,2295,2295,2295,2295,0
|
|
20240705,155100,211069700,2295,2295,2295,2295,0
|
|
20240705,155000,211069700,2295,2295,2295,2295,0
|
|
20240705,154900,211069700,2295,2295,2295,2295,0
|
|
20240705,154800,211069700,2295,2295,2295,2295,0
|
|
20240705,154700,211069700,2295,2295,2295,2295,0
|
|
20240705,154600,211069700,2295,2295,2295,2295,0
|
|
20240705,154500,211069700,2295,2295,2295,2295,0
|
|
20240705,154400,211069700,2295,2295,2295,2295,0
|
|
20240705,154300,211069700,2295,2295,2295,2295,0
|
|
20240705,154200,211069700,2295,2295,2295,2295,0
|
|
20240705,154100,211069700,2295,2295,2295,2295,0
|
|
20240705,154000,211069700,2295,2295,2295,2295,0
|
|
20240705,153900,211069700,2295,2295,2295,2295,0
|
|
20240705,153800,211069700,2295,2295,2295,2295,0
|
|
20240705,153700,211069700,2295,2295,2295,2295,0
|
|
20240705,153600,211069700,2295,2295,2295,2295,0
|
|
20240705,153500,211069700,2295,2295,2295,2295,0
|
|
20240705,153400,211069700,2295,2295,2295,2295,0
|
|
20240705,153300,211069700,2295,2295,2295,2295,0
|
|
20240705,153200,211069700,2295,2295,2295,2295,0
|
|
20240705,153100,211069700,2295,2295,2295,2295,0
|
|
20240705,153000,211069700,2295,2295,2295,2295,512
|
|
20240705,152900,209894660,2300,2300,2300,2300,0
|
|
20240705,152800,209894660,2300,2300,2300,2300,0
|
|
20240705,152700,209894660,2300,2300,2300,2300,0
|
|
20240705,152600,209894660,2300,2300,2300,2300,0
|
|
20240705,152500,209894660,2300,2300,2300,2300,0
|
|
20240705,152400,209894660,2300,2300,2300,2300,0
|
|
20240705,152300,209894660,2300,2300,2300,2300,0
|
|
20240705,152200,209894660,2300,2300,2300,2300,0
|
|
20240705,152100,209894660,2300,2300,2300,2300,0
|
|
20240705,152000,209894660,2300,2300,2300,2300,0
|
|
20240705,151900,209894660,2300,2300,2300,2300,114
|
|
20240705,151800,209632460,2300,2300,2300,2295,13
|
|
20240705,151700,209602615,2290,2290,2290,2290,70
|
|
20240705,151600,209442315,2290,2290,2290,2290,205
|
|
20240705,151500,208972865,2300,2295,2300,2295,22
|
|
20240705,151400,208922370,2295,2300,2300,2295,8
|
|
20240705,151300,208904000,2300,2295,2300,2295,4
|
|
20240705,151200,208894810,2290,2290,2290,2290,1250
|
|
20240705,151100,206032310,2290,2290,2290,2290,0
|
|
20240705,151000,206032310,2290,2290,2290,2290,249
|
|
20240705,150900,205462100,2300,2300,2300,2300,0
|
|
20240705,150800,205462100,2300,2300,2300,2300,0
|
|
20240705,150700,205462100,2300,2300,2300,2300,0
|
|
20240705,150600,205462100,2300,2300,2300,2300,0
|
|
20240705,150500,205462100,2300,2300,2300,2300,0
|
|
20240705,150400,205462100,2300,2300,2300,2295,4
|
|
20240705,150300,205452910,2295,2295,2295,2295,5
|
|
20240705,150200,205441435,2300,2300,2300,2300,436
|
|
20240705,150100,204438635,2290,2290,2290,2290,800
|
|
20240705,150000,202606635,2290,2290,2290,2290,0
|
|
20240705,145900,202606635,2290,2290,2290,2290,0
|
|
20240705,145800,202606635,2290,2290,2290,2290,829
|
|
20240705,145700,200708225,2300,2290,2300,2290,1085
|
|
20240705,145600,198213415,2285,2295,2295,2285,101
|
|
20240705,145500,197982620,2290,2290,2290,2290,0
|
|
20240705,145400,197982620,2290,2290,2290,2290,0
|
|
20240705,145300,197982620,2290,2290,2290,2290,0
|
|
20240705,145200,197982620,2290,2290,2290,2290,0
|
|
20240705,145100,197982620,2290,2290,2290,2290,580
|
|
20240705,145000,196654420,2290,2290,2290,2290,1563
|
|
20240705,144900,193075150,2290,2290,2290,2290,0
|
|
20240705,144800,193075150,2290,2290,2290,2290,0
|
|
20240705,144700,193075150,2290,2290,2290,2290,0
|
|
20240705,144600,193075150,2290,2290,2290,2290,800
|
|
20240705,144500,191243150,2295,2295,2295,2295,0
|
|
20240705,144400,191243150,2295,2295,2295,2295,0
|
|
20240705,144300,191243150,2295,2295,2295,2295,0
|
|
20240705,144200,191243150,2295,2295,2295,2295,0
|
|
20240705,144100,191243150,2295,2295,2295,2295,482
|
|
20240705,144000,190136960,2300,2300,2300,2300,0
|
|
20240705,143900,190136960,2300,2300,2300,2300,0
|
|
20240705,143800,190136960,2300,2300,2300,2300,0
|
|
20240705,143700,190136960,2300,2295,2300,2295,902
|
|
20240705,143600,188064370,2295,2295,2295,2295,0
|
|
20240705,143500,188064370,2295,2295,2295,2295,0
|
|
20240705,143400,188064370,2295,2295,2295,2295,50
|
|
20240705,143300,187949620,2300,2300,2300,2300,0
|
|
20240705,143200,187949620,2300,2300,2300,2300,0
|
|
20240705,143100,187949620,2300,2300,2300,2300,0
|
|
20240705,143000,187949620,2300,2300,2300,2300,0
|
|
20240705,142900,187949620,2300,2300,2300,2300,1
|
|
20240705,142800,187947320,2300,2300,2300,2300,0
|
|
20240705,142700,187947320,2300,2300,2300,2300,0
|
|
20240705,142600,187947320,2300,2300,2300,2300,0
|
|
20240705,142500,187947320,2300,2295,2300,2295,200
|
|
20240705,142400,187488250,2295,2295,2295,2295,0
|
|
20240705,142300,187488250,2295,2295,2295,2295,0
|
|
20240705,142200,187488250,2295,2295,2295,2295,1
|
|
20240705,142100,187485955,2290,2290,2290,2290,0
|
|
20240705,142000,187485955,2290,2290,2290,2290,300
|
|
20240705,141900,186798955,2290,2290,2290,2290,150
|
|
20240705,141800,186455455,2295,2295,2295,2295,646
|
|
20240705,141700,184972885,2300,2300,2300,2300,1
|
|
20240705,141600,184970585,2300,2300,2300,2300,30
|
|
20240705,141500,184901585,2300,2300,2300,2300,0
|
|
20240705,141400,184901585,2300,2295,2300,2295,832
|
|
20240705,141300,182992135,2300,2300,2300,2300,0
|
|
20240705,141200,182992135,2300,2300,2300,2300,28
|
|
20240705,141100,182927735,2300,2300,2300,2295,61
|
|
20240705,141000,182787630,2305,2305,2305,2305,0
|
|
20240705,140900,182787630,2305,2305,2305,2305,0
|
|
20240705,140800,182787630,2305,2305,2305,2305,0
|
|
20240705,140700,182787630,2305,2305,2305,2305,0
|
|
20240705,140600,182787630,2305,2305,2305,2305,0
|
|
20240705,140500,182787630,2305,2305,2305,2305,0
|
|
20240705,140400,182787630,2305,2305,2305,2305,0
|
|
20240705,140300,182787630,2305,2305,2305,2305,0
|
|
20240705,140200,182787630,2305,2305,2305,2305,0
|
|
20240705,140100,182787630,2305,2305,2305,2305,0
|
|
20240705,140000,182787630,2305,2305,2305,2305,0
|
|
20240705,135900,182787630,2305,2305,2305,2305,0
|
|
20240705,135800,182787630,2305,2305,2305,2305,0
|
|
20240705,135700,182787630,2305,2305,2305,2305,0
|
|
20240705,135600,182787630,2305,2305,2305,2305,0
|
|
20240705,135500,182787630,2305,2305,2305,2305,0
|
|
20240705,135400,182787630,2305,2305,2305,2305,0
|
|
20240705,135300,182787630,2305,2305,2305,2305,0
|
|
20240705,135200,182787630,2305,2295,2305,2295,646
|
|
20240705,135100,181305050,2295,2305,2305,2295,211
|
|
20240705,135000,180820640,2305,2305,2305,2305,1
|
|
20240705,134900,180818335,2305,2305,2305,2305,51
|
|
20240705,134800,180700780,2305,2305,2305,2305,0
|
|
20240705,134700,180700780,2305,2300,2305,2300,59
|
|
20240705,134600,180565030,2300,2300,2300,2300,30
|
|
20240705,134500,180496030,2300,2300,2300,2295,493
|
|
20240705,134400,179364130,2300,2300,2300,2300,0
|
|
20240705,134300,179364130,2300,2300,2300,2300,0
|
|
20240705,134200,179364130,2300,2300,2300,2300,682
|
|
20240705,134100,177795530,2305,2305,2305,2305,2
|
|
20240705,134000,177790920,2300,2300,2300,2300,27
|
|
20240705,133900,177728820,2305,2305,2305,2305,0
|
|
20240705,133800,177728820,2305,2305,2305,2305,0
|
|
20240705,133700,177728820,2305,2305,2305,2305,0
|
|
20240705,133600,177728820,2305,2305,2305,2305,1
|
|
20240705,133500,177726515,2305,2305,2305,2305,0
|
|
20240705,133400,177726515,2305,2305,2305,2305,0
|
|
20240705,133300,177726515,2305,2305,2305,2305,0
|
|
20240705,133200,177726515,2305,2305,2305,2305,0
|
|
20240705,133100,177726515,2305,2305,2305,2305,0
|
|
20240705,133000,177726515,2305,2305,2305,2305,0
|
|
20240705,132900,177726515,2305,2305,2305,2305,0
|
|
20240705,132800,177726515,2305,2305,2305,2305,0
|
|
20240705,132700,177726515,2305,2305,2305,2305,0
|
|
20240705,132600,177726515,2305,2305,2305,2305,1
|
|
20240705,132500,177724210,2305,2310,2310,2305,18
|
|
20240705,132400,177682700,2310,2310,2310,2310,1
|
|
20240705,132300,177680390,2310,2310,2310,2310,0
|
|
20240705,132200,177680390,2310,2310,2310,2310,0
|
|
20240705,132100,177680390,2310,2310,2310,2310,0
|
|
20240705,132000,177680390,2310,2310,2310,2310,0
|
|
20240705,131900,177680390,2310,2310,2310,2310,2170
|
|
20240705,131800,172667690,2310,2310,2310,2310,0
|
|
20240705,131700,172667690,2310,2310,2310,2310,0
|
|
20240705,131600,172667690,2310,2310,2310,2310,10
|
|
20240705,131500,172644590,2310,2310,2310,2310,0
|
|
20240705,131400,172644590,2310,2310,2310,2310,1
|
|
20240705,131300,172642280,2310,2310,2310,2310,0
|
|
20240705,131200,172642280,2310,2310,2310,2310,0
|
|
20240705,131100,172642280,2310,2310,2310,2310,0
|
|
20240705,131000,172642280,2310,2310,2310,2310,3
|
|
20240705,130900,172635350,2305,2305,2305,2305,1
|
|
20240705,130800,172633045,2310,2310,2310,2310,0
|
|
20240705,130700,172633045,2310,2310,2310,2310,0
|
|
20240705,130600,172633045,2310,2310,2310,2310,0
|
|
20240705,130500,172633045,2310,2310,2310,2310,2
|
|
20240705,130400,172628425,2305,2305,2305,2305,2200
|
|
20240705,130300,167557425,2305,2310,2310,2305,4
|
|
20240705,130200,167548195,2310,2305,2310,2305,884
|
|
20240705,130100,165510565,2305,2305,2305,2305,0
|
|
20240705,130000,165510565,2305,2305,2305,2300,3
|
|
20240705,125900,165503655,2300,2300,2305,2300,516
|
|
20240705,125800,164314335,2300,2300,2300,2300,200
|
|
20240705,125700,163854335,2305,2305,2305,2305,0
|
|
20240705,125600,163854335,2305,2305,2305,2305,0
|
|
20240705,125500,163854335,2305,2305,2305,2305,25
|
|
20240705,125400,163796710,2305,2305,2305,2305,1
|
|
20240705,125300,163794405,2305,2305,2305,2305,416
|
|
20240705,125200,162835525,2305,2305,2305,2305,0
|
|
20240705,125100,162835525,2305,2305,2305,2305,1
|
|
20240705,125000,162833220,2300,2300,2300,2300,0
|
|
20240705,124900,162833220,2300,2300,2300,2300,0
|
|
20240705,124800,162833220,2300,2300,2300,2300,0
|
|
20240705,124700,162833220,2300,2300,2300,2300,0
|
|
20240705,124600,162833220,2300,2300,2300,2300,0
|
|
20240705,124500,162833220,2300,2300,2300,2300,134
|
|
20240705,124400,162525020,2300,2300,2300,2300,0
|
|
20240705,124300,162525020,2300,2300,2300,2300,0
|
|
20240705,124200,162525020,2300,2300,2300,2300,0
|
|
20240705,124100,162525020,2300,2310,2310,2300,428
|
|
20240705,124000,161540610,2310,2310,2310,2310,0
|
|
20240705,123900,161540610,2310,2310,2310,2310,216
|
|
20240705,123800,161041650,2310,2310,2310,2310,10
|
|
20240705,123700,161018550,2310,2310,2310,2310,0
|
|
20240705,123600,161018550,2310,2310,2310,2310,0
|
|
20240705,123500,161018550,2310,2310,2310,2310,0
|
|
20240705,123400,161018550,2310,2300,2310,2300,4
|
|
20240705,123300,161009320,2310,2310,2310,2310,0
|
|
20240705,123200,161009320,2310,2310,2310,2310,0
|
|
20240705,123100,161009320,2310,2310,2310,2310,0
|
|
20240705,123000,161009320,2310,2310,2310,2310,0
|
|
20240705,122900,161009320,2310,2310,2310,2295,4
|
|
20240705,122800,161000110,2290,2300,2310,2290,1677
|
|
20240705,122700,157159590,2290,2290,2290,2290,0
|
|
20240705,122600,157159590,2290,2295,2295,2290,75
|
|
20240705,122500,156987825,2290,2290,2290,2290,0
|
|
20240705,122400,156987825,2290,2290,2290,2290,0
|
|
20240705,122300,156987825,2290,2290,2290,2290,0
|
|
20240705,122200,156987825,2290,2290,2290,2290,0
|
|
20240705,122100,156987825,2290,2290,2290,2290,0
|
|
20240705,122000,156987825,2290,2290,2290,2290,0
|
|
20240705,121900,156987825,2290,2290,2290,2290,0
|
|
20240705,121800,156987825,2290,2290,2290,2290,0
|
|
20240705,121700,156987825,2290,2290,2290,2290,0
|
|
20240705,121600,156987825,2290,2290,2290,2290,0
|
|
20240705,121500,156987825,2290,2295,2295,2290,223
|
|
20240705,121400,156477140,2295,2300,2300,2295,1943
|
|
20240705,121300,152017290,2305,2305,2305,2305,4
|
|
20240705,121200,152008070,2310,2310,2310,2310,1
|
|
20240705,121100,152005760,2315,2315,2315,2315,0
|
|
20240705,121000,152005760,2315,2315,2315,2315,0
|
|
20240705,120900,152005760,2315,2315,2315,2315,0
|
|
20240705,120800,152005760,2315,2315,2315,2315,0
|
|
20240705,120700,152005760,2315,2315,2315,2315,0
|
|
20240705,120600,152005760,2315,2315,2315,2315,0
|
|
20240705,120500,152005760,2315,2315,2315,2315,2
|
|
20240705,120400,152001130,2315,2315,2315,2315,0
|
|
20240705,120300,152001130,2315,2315,2315,2315,0
|
|
20240705,120200,152001130,2315,2315,2315,2315,1
|
|
20240705,120100,151998815,2315,2315,2315,2315,1
|
|
20240705,120000,151996500,2315,2315,2315,2315,1
|
|
20240705,115900,151994185,2315,2310,2315,2310,4758
|
|
20240705,115800,141003200,2310,2310,2310,2310,343
|
|
20240705,115700,140210870,2310,2310,2310,2310,0
|
|
20240705,115600,140210870,2310,2310,2310,2310,0
|
|
20240705,115500,140210870,2310,2300,2310,2300,373
|
|
20240705,115400,139352950,2300,2300,2300,2300,29
|
|
20240705,115300,139286250,2300,2300,2300,2300,0
|
|
20240705,115200,139286250,2300,2300,2300,2300,444
|
|
20240705,115100,138265050,2310,2310,2310,2310,0
|
|
20240705,115000,138265050,2310,2310,2310,2310,0
|
|
20240705,114900,138265050,2310,2310,2310,2310,0
|
|
20240705,114800,138265050,2310,2300,2310,2300,64
|
|
20240705,114700,138117840,2300,2300,2300,2300,1
|
|
20240705,114600,138115540,2295,2295,2295,2295,0
|
|
20240705,114500,138115540,2295,2295,2295,2295,0
|
|
20240705,114400,138115540,2295,2295,2295,2295,0
|
|
20240705,114300,138115540,2295,2295,2295,2295,0
|
|
20240705,114200,138115540,2295,2295,2295,2295,124
|
|
20240705,114100,137830960,2295,2295,2295,2295,1
|
|
20240705,114000,137828665,2300,2300,2300,2300,0
|
|
20240705,113900,137828665,2300,2300,2300,2300,0
|
|
20240705,113800,137828665,2300,2300,2300,2300,1
|
|
20240705,113700,137826365,2300,2300,2300,2300,2001
|
|
20240705,113600,133224065,2300,2295,2300,2295,532
|
|
20240705,113500,132003120,2300,2300,2300,2300,1
|
|
20240705,113400,132000820,2300,2300,2300,2300,1633
|
|
20240705,113300,128244920,2305,2305,2305,2305,1
|
|
20240705,113200,128242615,2300,2305,2305,2300,1001
|
|
20240705,113100,125940310,2305,2305,2305,2305,1007
|
|
20240705,113000,123619175,2310,2310,2310,2310,0
|
|
20240705,112900,123619175,2310,2310,2310,2310,0
|
|
20240705,112800,123619175,2310,2305,2310,2305,1224
|
|
20240705,112700,120797850,2305,2305,2305,2305,0
|
|
20240705,112600,120797850,2305,2305,2305,2305,30
|
|
20240705,112500,120728700,2310,2310,2310,2310,1
|
|
20240705,112400,120726390,2310,2310,2310,2310,10
|
|
20240705,112300,120703290,2310,2305,2310,2305,483
|
|
20240705,112200,119589970,2310,2310,2310,2310,0
|
|
20240705,112100,119589970,2310,2305,2310,2305,2
|
|
20240705,112000,119585355,2310,2310,2310,2310,0
|
|
20240705,111900,119585355,2310,2310,2310,2310,0
|
|
20240705,111800,119585355,2310,2310,2310,2310,1
|
|
20240705,111700,119583045,2310,2310,2310,2310,2
|
|
20240705,111600,119578425,2310,2305,2310,2305,402
|
|
20240705,111500,118651805,2305,2305,2305,2305,0
|
|
20240705,111400,118651805,2305,2305,2305,2305,0
|
|
20240705,111300,118651805,2305,2305,2305,2305,0
|
|
20240705,111200,118651805,2305,2305,2305,2305,0
|
|
20240705,111100,118651805,2305,2305,2305,2305,0
|
|
20240705,111000,118651805,2305,2305,2305,2305,0
|
|
20240705,110900,118651805,2305,2305,2305,2305,0
|
|
20240705,110800,118651805,2305,2305,2305,2305,0
|
|
20240705,110700,118651805,2305,2305,2305,2305,0
|
|
20240705,110600,118651805,2305,2305,2305,2305,0
|
|
20240705,110500,118651805,2305,2305,2305,2305,0
|
|
20240705,110400,118651805,2305,2305,2305,2305,0
|
|
20240705,110300,118651805,2305,2305,2305,2305,0
|
|
20240705,110200,118651805,2305,2310,2310,2305,51
|
|
20240705,110100,118534245,2310,2310,2310,2310,1
|
|
20240705,110000,118531935,2310,2310,2310,2310,300
|
|
20240705,105900,117838935,2310,2310,2310,2310,20
|
|
20240705,105800,117792735,2310,2310,2310,2310,14
|
|
20240705,105700,117760395,2310,2310,2310,2310,0
|
|
20240705,105600,117760395,2310,2310,2310,2310,21
|
|
20240705,105500,117711885,2315,2315,2315,2315,0
|
|
20240705,105400,117711885,2315,2315,2315,2315,0
|
|
20240705,105300,117711885,2315,2315,2315,2315,3
|
|
20240705,105200,117704940,2315,2315,2315,2315,0
|
|
20240705,105100,117704940,2315,2315,2315,2315,0
|
|
20240705,105000,117704940,2315,2315,2315,2315,3
|
|
20240705,104900,117697995,2315,2315,2315,2315,40
|
|
20240705,104800,117605395,2315,2315,2315,2315,5
|
|
20240705,104700,117593820,2320,2320,2320,2320,3
|
|
20240705,104600,117586860,2320,2320,2320,2320,2
|
|
20240705,104500,117582220,2320,2320,2320,2320,1
|
|
20240705,104400,117579900,2315,2315,2315,2315,1000
|
|
20240705,104300,115264900,2315,2315,2315,2315,0
|
|
20240705,104200,115264900,2315,2315,2315,2315,3
|
|
20240705,104100,115257955,2315,2315,2315,2315,0
|
|
20240705,104000,115257955,2315,2315,2315,2315,0
|
|
20240705,103900,115257955,2315,2315,2315,2315,0
|
|
20240705,103800,115257955,2315,2315,2315,2315,43
|
|
20240705,103700,115158410,2315,2315,2315,2315,0
|
|
20240705,103600,115158410,2315,2315,2315,2315,0
|
|
20240705,103500,115158410,2315,2315,2315,2315,0
|
|
20240705,103400,115158410,2315,2315,2315,2315,0
|
|
20240705,103300,115158410,2315,2315,2315,2315,0
|
|
20240705,103200,115158410,2315,2315,2315,2315,0
|
|
20240705,103100,115158410,2315,2315,2315,2315,0
|
|
20240705,103000,115158410,2315,2315,2315,2315,0
|
|
20240705,102900,115158410,2315,2315,2315,2315,1
|
|
20240705,102800,115156095,2300,2300,2300,2300,0
|
|
20240705,102700,115156095,2300,2300,2300,2300,0
|
|
20240705,102600,115156095,2300,2300,2300,2300,0
|
|
20240705,102500,115156095,2300,2300,2300,2300,0
|
|
20240705,102400,115156095,2300,2305,2305,2300,2160
|
|
20240705,102300,110186095,2305,2315,2315,2305,8604
|
|
20240705,102200,90323100,2320,2320,2320,2320,0
|
|
20240705,102100,90323100,2320,2320,2320,2320,1
|
|
20240705,102000,90320780,2320,2315,2320,2315,151
|
|
20240705,101900,89970710,2320,2320,2320,2320,0
|
|
20240705,101800,89970710,2320,2320,2320,2320,0
|
|
20240705,101700,89970710,2320,2320,2320,2320,3
|
|
20240705,101600,89963750,2320,2320,2320,2320,0
|
|
20240705,101500,89963750,2320,2320,2320,2320,1
|
|
20240705,101400,89961430,2320,2320,2320,2315,2143
|
|
20240705,101300,85000100,2325,2325,2325,2325,0
|
|
20240705,101200,85000100,2325,2325,2325,2325,1
|
|
20240705,101100,84997775,2325,2325,2325,2325,2
|
|
20240705,101000,84993125,2320,2320,2320,2320,1002
|
|
20240705,100900,82668485,2320,2325,2325,2320,9
|
|
20240705,100800,82647580,2325,2320,2325,2320,19
|
|
20240705,100700,82603480,2320,2320,2320,2320,534
|
|
20240705,100600,81364600,2320,2320,2320,2320,0
|
|
20240705,100500,81364600,2320,2320,2320,2320,2
|
|
20240705,100400,81359960,2320,2320,2320,2320,8
|
|
20240705,100300,81341400,2320,2320,2320,2320,175
|
|
20240705,100200,80935400,2320,2320,2320,2320,12
|
|
20240705,100100,80907560,2320,2325,2325,2320,5
|
|
20240705,100000,80895955,2325,2325,2325,2325,189
|
|
20240705,095900,80456530,2325,2320,2325,2315,2569
|
|
20240705,095800,74496665,2320,2320,2320,2320,6
|
|
20240705,095700,74482745,2320,2315,2320,2315,479
|
|
20240705,095600,73372300,2320,2320,2320,2320,1
|
|
20240705,095500,73369980,2320,2315,2320,2315,2320
|
|
20240705,095400,67999170,2315,2315,2315,2315,401
|
|
20240705,095300,67070855,2315,2310,2315,2310,101
|
|
20240705,095200,66837540,2315,2315,2315,2315,0
|
|
20240705,095100,66837540,2315,2315,2315,2315,0
|
|
20240705,095000,66837540,2315,2315,2315,2315,1
|
|
20240705,094900,66835225,2315,2315,2315,2315,100
|
|
20240705,094800,66603725,2315,2315,2315,2315,0
|
|
20240705,094700,66603725,2315,2315,2315,2315,7
|
|
20240705,094600,66587520,2315,2315,2315,2315,1
|
|
20240705,094500,66585205,2315,2315,2315,2315,14
|
|
20240705,094400,66552795,2315,2315,2315,2315,101
|
|
20240705,094300,66318980,2315,2315,2315,2315,3
|
|
20240705,094200,66312035,2315,2315,2315,2315,3
|
|
20240705,094100,66305090,2315,2315,2315,2315,112
|
|
20240705,094000,66045810,2315,2315,2315,2315,6
|
|
20240705,093900,66031920,2315,2315,2315,2315,5
|
|
20240705,093800,66020345,2315,2310,2315,2310,6
|
|
20240705,093700,66006480,2310,2310,2310,2310,97
|
|
20240705,093600,65782410,2310,2310,2310,2310,207
|
|
20240705,093500,65304240,2310,2305,2310,2305,501
|
|
20240705,093400,64149425,2305,2300,2305,2300,1001
|
|
20240705,093300,61847120,2310,2310,2310,2310,0
|
|
20240705,093200,61847120,2310,2310,2310,2310,4
|
|
20240705,093100,61837880,2310,2310,2310,2310,2
|
|
20240705,093000,61833260,2310,2310,2310,2310,4
|
|
20240705,092900,61824020,2290,2305,2305,2290,16843
|
|
20240705,092800,23005760,2305,2305,2305,2305,0
|
|
20240705,092700,23005760,2305,2305,2305,2305,11
|
|
20240705,092600,22980405,2305,2305,2305,2305,0
|
|
20240705,092500,22980405,2305,2305,2305,2305,10
|
|
20240705,092400,22957355,2305,2305,2305,2305,0
|
|
20240705,092300,22957355,2305,2305,2305,2305,2
|
|
20240705,092200,22952745,2305,2305,2305,2300,701
|
|
20240705,092100,21337940,2305,2305,2305,2305,1
|
|
20240705,092000,21335635,2305,2305,2305,2305,4
|
|
20240705,091900,21326415,2305,2300,2305,2300,13
|
|
20240705,091800,21296485,2290,2300,2300,2290,3452
|
|
20240705,091700,13360090,2300,2300,2300,2300,50
|
|
20240705,091600,13245090,2300,2300,2300,2300,122
|
|
20240705,091500,12964490,2300,2300,2300,2300,0
|
|
20240705,091400,12964490,2300,2300,2300,2300,0
|
|
20240705,091300,12964490,2300,2300,2300,2300,354
|
|
20240705,091200,12150290,2300,2300,2300,2300,1
|
|
20240705,091100,12147990,2300,2300,2300,2300,100
|
|
20240705,091000,11917990,2300,2300,2300,2300,680
|
|
20240705,090900,10353990,2295,2295,2295,2295,0
|
|
20240705,090800,10353990,2295,2295,2295,2295,994
|
|
20240705,090700,8072760,2295,2295,2295,2295,6
|
|
20240705,090600,8058990,2295,2295,2295,2295,1200
|
|
20240705,090500,5304990,2295,2295,2295,2295,1
|
|
20240705,090400,5302695,2290,2300,2300,2290,104
|
|
20240705,090300,5064525,2300,2300,2300,2300,0
|
|
20240705,090200,5064525,2300,2300,2300,2300,1
|
|
20240705,090100,5062225,2300,2300,2300,2300,62
|
|
20240705,090000,4919625,2305,2285,2305,2285,2153
|