632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192900,208947705,2295,2295,2295,2295,1058
|
|
20240708,192800,208947705,2295,2295,2295,2295,0
|
|
20240708,192700,208947705,2295,2295,2295,2295,0
|
|
20240708,192600,208947705,2295,2295,2295,2295,0
|
|
20240708,192500,208947705,2295,2295,2295,2295,0
|
|
20240708,192400,208947705,2295,2295,2295,2295,0
|
|
20240708,192300,208947705,2295,2295,2295,2295,0
|
|
20240708,192200,208947705,2295,2295,2295,2295,0
|
|
20240708,192100,208947705,2295,2295,2295,2295,0
|
|
20240708,192000,208947705,2295,2295,2295,2295,0
|
|
20240708,191900,208947705,2295,2295,2295,2295,0
|
|
20240708,191800,208947705,2295,2295,2295,2295,0
|
|
20240708,191700,208947705,2295,2295,2295,2295,0
|
|
20240708,191600,208947705,2295,2295,2295,2295,0
|
|
20240708,191500,208947705,2295,2295,2295,2295,0
|
|
20240708,191400,208947705,2295,2295,2295,2295,0
|
|
20240708,191300,208947705,2295,2295,2295,2295,0
|
|
20240708,191200,208947705,2295,2295,2295,2295,0
|
|
20240708,191100,208947705,2295,2295,2295,2295,0
|
|
20240708,191000,208947705,2295,2295,2295,2295,0
|
|
20240708,190900,208947705,2295,2295,2295,2295,0
|
|
20240708,190800,208947705,2295,2295,2295,2295,0
|
|
20240708,190700,208947705,2295,2295,2295,2295,0
|
|
20240708,190600,208947705,2295,2295,2295,2295,0
|
|
20240708,190500,208947705,2295,2295,2295,2295,0
|
|
20240708,190400,208947705,2295,2295,2295,2295,0
|
|
20240708,190300,208947705,2295,2295,2295,2295,0
|
|
20240708,190200,208947705,2295,2295,2295,2295,0
|
|
20240708,190100,208947705,2295,2295,2295,2295,0
|
|
20240708,190000,208947705,2295,2295,2295,2295,0
|
|
20240708,185900,208947705,2295,2295,2295,2295,1058
|
|
20240708,185800,208947705,2295,2295,2295,2295,0
|
|
20240708,185700,208947705,2295,2295,2295,2295,0
|
|
20240708,185600,208947705,2295,2295,2295,2295,0
|
|
20240708,185500,208947705,2295,2295,2295,2295,0
|
|
20240708,185400,208947705,2295,2295,2295,2295,0
|
|
20240708,185300,208947705,2295,2295,2295,2295,0
|
|
20240708,185200,208947705,2295,2295,2295,2295,0
|
|
20240708,185100,208947705,2295,2295,2295,2295,0
|
|
20240708,185000,208947705,2295,2295,2295,2295,0
|
|
20240708,184900,208947705,2295,2295,2295,2295,0
|
|
20240708,184800,208947705,2295,2295,2295,2295,0
|
|
20240708,184700,208947705,2295,2295,2295,2295,0
|
|
20240708,184600,208947705,2295,2295,2295,2295,0
|
|
20240708,184500,208947705,2295,2295,2295,2295,0
|
|
20240708,184400,208947705,2295,2295,2295,2295,0
|
|
20240708,184300,208947705,2295,2295,2295,2295,0
|
|
20240708,184200,208947705,2295,2295,2295,2295,0
|
|
20240708,184100,208947705,2295,2295,2295,2295,0
|
|
20240708,184000,208947705,2295,2295,2295,2295,0
|
|
20240708,183900,208947705,2295,2295,2295,2295,0
|
|
20240708,183800,208947705,2295,2295,2295,2295,0
|
|
20240708,183700,208947705,2295,2295,2295,2295,0
|
|
20240708,183600,208947705,2295,2295,2295,2295,0
|
|
20240708,183500,208947705,2295,2295,2295,2295,0
|
|
20240708,183400,208947705,2295,2295,2295,2295,0
|
|
20240708,183300,208947705,2295,2295,2295,2295,0
|
|
20240708,183200,208947705,2295,2295,2295,2295,0
|
|
20240708,183100,208947705,2295,2295,2295,2295,0
|
|
20240708,183000,208947705,2295,2295,2295,2295,0
|
|
20240708,182900,208947705,2295,2295,2295,2295,1058
|
|
20240708,182800,208947705,2295,2295,2295,2295,0
|
|
20240708,182700,208947705,2295,2295,2295,2295,0
|
|
20240708,182600,208947705,2295,2295,2295,2295,0
|
|
20240708,182500,208947705,2295,2295,2295,2295,0
|
|
20240708,182400,208947705,2295,2295,2295,2295,0
|
|
20240708,182300,208947705,2295,2295,2295,2295,0
|
|
20240708,182200,208947705,2295,2295,2295,2295,0
|
|
20240708,182100,208947705,2295,2295,2295,2295,0
|
|
20240708,182000,208947705,2295,2295,2295,2295,0
|
|
20240708,181900,208947705,2295,2295,2295,2295,0
|
|
20240708,181800,208947705,2295,2295,2295,2295,0
|
|
20240708,181700,208947705,2295,2295,2295,2295,0
|
|
20240708,181600,208947705,2295,2295,2295,2295,0
|
|
20240708,181500,208947705,2295,2295,2295,2295,0
|
|
20240708,181400,208947705,2295,2295,2295,2295,0
|
|
20240708,181300,208947705,2295,2295,2295,2295,0
|
|
20240708,181200,208947705,2295,2295,2295,2295,0
|
|
20240708,181100,208947705,2295,2295,2295,2295,0
|
|
20240708,181000,208947705,2295,2295,2295,2295,0
|
|
20240708,180900,208947705,2295,2295,2295,2295,0
|
|
20240708,180800,208947705,2295,2295,2295,2295,0
|
|
20240708,180700,208947705,2295,2295,2295,2295,0
|
|
20240708,180600,208947705,2295,2295,2295,2295,0
|
|
20240708,180500,208947705,2295,2295,2295,2295,0
|
|
20240708,180400,208947705,2295,2295,2295,2295,0
|
|
20240708,180300,208947705,2295,2295,2295,2295,0
|
|
20240708,180200,208947705,2295,2295,2295,2295,0
|
|
20240708,180100,208947705,2295,2295,2295,2295,0
|
|
20240708,180000,208947705,2295,2295,2295,2295,0
|
|
20240708,175900,208947705,2295,2295,2295,2295,1058
|
|
20240708,175800,208947705,2295,2295,2295,2295,0
|
|
20240708,175700,208947705,2295,2295,2295,2295,0
|
|
20240708,175600,208947705,2295,2295,2295,2295,0
|
|
20240708,175500,208947705,2295,2295,2295,2295,0
|
|
20240708,175400,208947705,2295,2295,2295,2295,0
|
|
20240708,175300,208947705,2295,2295,2295,2295,0
|
|
20240708,175200,208947705,2295,2295,2295,2295,0
|
|
20240708,175100,208947705,2295,2295,2295,2295,0
|
|
20240708,175000,208947705,2295,2295,2295,2295,0
|
|
20240708,174900,208947705,2295,2295,2295,2295,0
|
|
20240708,174800,208947705,2295,2295,2295,2295,0
|
|
20240708,174700,208947705,2295,2295,2295,2295,0
|
|
20240708,174600,208947705,2295,2295,2295,2295,0
|
|
20240708,174500,208947705,2295,2295,2295,2295,0
|
|
20240708,174400,208947705,2295,2295,2295,2295,0
|
|
20240708,174300,208947705,2295,2295,2295,2295,0
|
|
20240708,174200,208947705,2295,2295,2295,2295,0
|
|
20240708,174100,208947705,2295,2295,2295,2295,0
|
|
20240708,174000,208947705,2295,2295,2295,2295,0
|
|
20240708,173900,208947705,2295,2295,2295,2295,0
|
|
20240708,173800,208947705,2295,2295,2295,2295,0
|
|
20240708,173700,208947705,2295,2295,2295,2295,0
|
|
20240708,173600,208947705,2295,2295,2295,2295,0
|
|
20240708,173500,208947705,2295,2295,2295,2295,0
|
|
20240708,173400,208947705,2295,2295,2295,2295,0
|
|
20240708,173300,208947705,2295,2295,2295,2295,0
|
|
20240708,173200,208947705,2295,2295,2295,2295,0
|
|
20240708,173100,208947705,2295,2295,2295,2295,0
|
|
20240708,173000,208947705,2295,2295,2295,2295,0
|
|
20240708,172900,208947705,2295,2295,2295,2295,1058
|
|
20240708,172800,208947705,2295,2295,2295,2295,0
|
|
20240708,172700,208947705,2295,2295,2295,2295,0
|
|
20240708,172600,208947705,2295,2295,2295,2295,0
|
|
20240708,172500,208947705,2295,2295,2295,2295,0
|
|
20240708,172400,208947705,2295,2295,2295,2295,0
|
|
20240708,172300,208947705,2295,2295,2295,2295,0
|
|
20240708,172200,208947705,2295,2295,2295,2295,0
|
|
20240708,172100,208947705,2295,2295,2295,2295,0
|
|
20240708,172000,208947705,2295,2295,2295,2295,0
|
|
20240708,171900,208947705,2295,2295,2295,2295,0
|
|
20240708,171800,208947705,2295,2295,2295,2295,0
|
|
20240708,171700,208947705,2295,2295,2295,2295,0
|
|
20240708,171600,208947705,2295,2295,2295,2295,0
|
|
20240708,171500,208947705,2295,2295,2295,2295,0
|
|
20240708,171400,208947705,2295,2295,2295,2295,0
|
|
20240708,171300,208947705,2295,2295,2295,2295,0
|
|
20240708,171200,208947705,2295,2295,2295,2295,0
|
|
20240708,171100,208947705,2295,2295,2295,2295,0
|
|
20240708,171000,208947705,2295,2295,2295,2295,0
|
|
20240708,170900,208947705,2295,2295,2295,2295,0
|
|
20240708,170800,208947705,2295,2295,2295,2295,0
|
|
20240708,170700,208947705,2295,2295,2295,2295,0
|
|
20240708,170600,208947705,2295,2295,2295,2295,0
|
|
20240708,170500,208947705,2295,2295,2295,2295,0
|
|
20240708,170400,208947705,2295,2295,2295,2295,0
|
|
20240708,170300,208947705,2295,2295,2295,2295,0
|
|
20240708,170200,208947705,2295,2295,2295,2295,0
|
|
20240708,170100,208947705,2295,2295,2295,2295,0
|
|
20240708,170000,208947705,2295,2295,2295,2295,0
|
|
20240708,165900,208947705,2295,2295,2295,2295,1058
|
|
20240708,165800,208947705,2295,2295,2295,2295,0
|
|
20240708,165700,208947705,2295,2295,2295,2295,0
|
|
20240708,165600,208947705,2295,2295,2295,2295,0
|
|
20240708,165500,208947705,2295,2295,2295,2295,0
|
|
20240708,165400,208947705,2295,2295,2295,2295,0
|
|
20240708,165300,208947705,2295,2295,2295,2295,0
|
|
20240708,165200,208947705,2295,2295,2295,2295,0
|
|
20240708,165100,208947705,2295,2295,2295,2295,0
|
|
20240708,165000,208947705,2295,2295,2295,2295,0
|
|
20240708,164900,208947705,2295,2295,2295,2295,0
|
|
20240708,164800,208947705,2295,2295,2295,2295,0
|
|
20240708,164700,208947705,2295,2295,2295,2295,0
|
|
20240708,164600,208947705,2295,2295,2295,2295,0
|
|
20240708,164500,208947705,2295,2295,2295,2295,0
|
|
20240708,164400,208947705,2295,2295,2295,2295,0
|
|
20240708,164300,208947705,2295,2295,2295,2295,0
|
|
20240708,164200,208947705,2295,2295,2295,2295,0
|
|
20240708,164100,208947705,2295,2295,2295,2295,0
|
|
20240708,164000,208947705,2295,2295,2295,2295,0
|
|
20240708,163900,208947705,2295,2295,2295,2295,0
|
|
20240708,163800,208947705,2295,2295,2295,2295,0
|
|
20240708,163700,208947705,2295,2295,2295,2295,0
|
|
20240708,163600,208947705,2295,2295,2295,2295,0
|
|
20240708,163500,208947705,2295,2295,2295,2295,0
|
|
20240708,163400,208947705,2295,2295,2295,2295,0
|
|
20240708,163300,208947705,2295,2295,2295,2295,0
|
|
20240708,163200,208947705,2295,2295,2295,2295,0
|
|
20240708,163100,208947705,2295,2295,2295,2295,0
|
|
20240708,163000,208947705,2295,2295,2295,2295,0
|
|
20240708,162900,208947705,2295,2295,2295,2295,1058
|
|
20240708,162800,208947705,2295,2295,2295,2295,0
|
|
20240708,162700,208947705,2295,2295,2295,2295,0
|
|
20240708,162600,208947705,2295,2295,2295,2295,0
|
|
20240708,162500,208947705,2295,2295,2295,2295,0
|
|
20240708,162400,208947705,2295,2295,2295,2295,0
|
|
20240708,162300,208947705,2295,2295,2295,2295,0
|
|
20240708,162200,208947705,2295,2295,2295,2295,0
|
|
20240708,162100,208947705,2295,2295,2295,2295,0
|
|
20240708,162000,208947705,2295,2295,2295,2295,0
|
|
20240708,161900,208947705,2295,2295,2295,2295,0
|
|
20240708,161800,208947705,2295,2295,2295,2295,0
|
|
20240708,161700,208947705,2295,2295,2295,2295,0
|
|
20240708,161600,208947705,2295,2295,2295,2295,0
|
|
20240708,161500,208947705,2295,2295,2295,2295,0
|
|
20240708,161400,208947705,2295,2295,2295,2295,0
|
|
20240708,161300,208947705,2295,2295,2295,2295,0
|
|
20240708,161200,208947705,2295,2295,2295,2295,0
|
|
20240708,161100,208947705,2295,2295,2295,2295,0
|
|
20240708,161000,208947705,2295,2295,2295,2295,0
|
|
20240708,160900,208947705,2295,2295,2295,2295,0
|
|
20240708,160800,208947705,2295,2295,2295,2295,0
|
|
20240708,160700,208947705,2295,2295,2295,2295,0
|
|
20240708,160600,208947705,2295,2295,2295,2295,0
|
|
20240708,160500,208947705,2295,2295,2295,2295,0
|
|
20240708,160400,208947705,2295,2295,2295,2295,0
|
|
20240708,160300,208947705,2295,2295,2295,2295,0
|
|
20240708,160200,208947705,2295,2295,2295,2295,0
|
|
20240708,160100,208947705,2295,2295,2295,2295,0
|
|
20240708,160000,208947705,2295,2295,2295,2295,0
|
|
20240708,155900,208947705,2295,2295,2295,2295,1058
|
|
20240708,155800,208947705,2295,2295,2295,2295,0
|
|
20240708,155700,208947705,2295,2295,2295,2295,0
|
|
20240708,155600,208947705,2295,2295,2295,2295,0
|
|
20240708,155500,208947705,2295,2295,2295,2295,0
|
|
20240708,155400,208947705,2295,2295,2295,2295,0
|
|
20240708,155300,208947705,2295,2295,2295,2295,0
|
|
20240708,155200,208947705,2295,2295,2295,2295,0
|
|
20240708,155100,208947705,2295,2295,2295,2295,0
|
|
20240708,155000,208947705,2295,2295,2295,2295,0
|
|
20240708,154900,208947705,2295,2295,2295,2295,0
|
|
20240708,154800,208947705,2295,2295,2295,2295,0
|
|
20240708,154700,208947705,2295,2295,2295,2295,0
|
|
20240708,154600,208947705,2295,2295,2295,2295,0
|
|
20240708,154500,208947705,2295,2295,2295,2295,0
|
|
20240708,154400,208947705,2295,2295,2295,2295,0
|
|
20240708,154300,208947705,2295,2295,2295,2295,0
|
|
20240708,154200,208947705,2295,2295,2295,2295,0
|
|
20240708,154100,208947705,2295,2295,2295,2295,0
|
|
20240708,154000,208947705,2295,2295,2295,2295,0
|
|
20240708,153900,208947705,2295,2295,2295,2295,0
|
|
20240708,153800,208947705,2295,2295,2295,2295,0
|
|
20240708,153700,208947705,2295,2295,2295,2295,0
|
|
20240708,153600,208947705,2295,2295,2295,2295,0
|
|
20240708,153500,208947705,2295,2295,2295,2295,0
|
|
20240708,153400,208947705,2295,2295,2295,2295,0
|
|
20240708,153300,208947705,2295,2295,2295,2295,0
|
|
20240708,153200,208947705,2295,2295,2295,2295,0
|
|
20240708,153100,208947705,2295,2295,2295,2295,0
|
|
20240708,153000,208947705,2295,2295,2295,2295,1058
|
|
20240708,152900,206519595,2300,2300,2300,2300,0
|
|
20240708,152800,206519595,2300,2300,2300,2300,0
|
|
20240708,152700,206519595,2300,2300,2300,2300,0
|
|
20240708,152600,206519595,2300,2300,2300,2300,0
|
|
20240708,152500,206519595,2300,2300,2300,2300,0
|
|
20240708,152400,206519595,2300,2300,2300,2300,0
|
|
20240708,152300,206519595,2300,2300,2300,2300,0
|
|
20240708,152200,206519595,2300,2300,2300,2300,0
|
|
20240708,152100,206519595,2300,2300,2300,2300,0
|
|
20240708,152000,206519595,2300,2300,2300,2300,0
|
|
20240708,151900,206519595,2300,2300,2305,2300,284
|
|
20240708,151800,205866375,2300,2305,2305,2295,52
|
|
20240708,151700,205746895,2305,2305,2305,2305,103
|
|
20240708,151600,205509480,2300,2300,2300,2295,31
|
|
20240708,151500,205438300,2305,2300,2305,2300,56
|
|
20240708,151400,205309490,2300,2300,2300,2295,107
|
|
20240708,151300,205063620,2300,2300,2300,2300,131
|
|
20240708,151200,204762320,2300,2305,2305,2300,143
|
|
20240708,151100,204433070,2305,2305,2305,2300,144
|
|
20240708,151000,204101850,2300,2300,2300,2300,73
|
|
20240708,150900,203933950,2300,2300,2300,2300,2222
|
|
20240708,150800,198823350,2305,2300,2305,2300,81
|
|
20240708,150700,198636970,2305,2305,2305,2300,31
|
|
20240708,150600,198565655,2305,2300,2305,2300,3077
|
|
20240708,150500,191485170,2300,2300,2300,2300,0
|
|
20240708,150400,191485170,2300,2295,2300,2295,9
|
|
20240708,150300,191464505,2300,2300,2300,2300,0
|
|
20240708,150200,191464505,2300,2300,2300,2295,300
|
|
20240708,150100,190775785,2295,2295,2295,2295,10
|
|
20240708,150000,190752835,2300,2295,2300,2295,266
|
|
20240708,145900,190141535,2300,2300,2300,2300,130
|
|
20240708,145800,189842535,2300,2300,2300,2300,0
|
|
20240708,145700,189842535,2300,2300,2300,2300,0
|
|
20240708,145600,189842535,2300,2300,2300,2300,8
|
|
20240708,145500,189824135,2295,2295,2295,2295,0
|
|
20240708,145400,189824135,2295,2295,2295,2295,471
|
|
20240708,145300,188743190,2295,2295,2295,2295,0
|
|
20240708,145200,188743190,2295,2295,2295,2295,1
|
|
20240708,145100,188740895,2300,2300,2300,2300,0
|
|
20240708,145000,188740895,2300,2300,2300,2300,1
|
|
20240708,144900,188738595,2295,2295,2295,2295,258
|
|
20240708,144800,188146485,2295,2295,2295,2295,0
|
|
20240708,144700,188146485,2295,2295,2295,2295,1
|
|
20240708,144600,188144190,2300,2300,2300,2300,3
|
|
20240708,144500,188137290,2300,2300,2300,2300,0
|
|
20240708,144400,188137290,2300,2300,2300,2300,11
|
|
20240708,144300,188111990,2300,2300,2300,2300,208
|
|
20240708,144200,187633590,2300,2300,2300,2300,51
|
|
20240708,144100,187516290,2300,2300,2300,2300,0
|
|
20240708,144000,187516290,2300,2300,2300,2300,584
|
|
20240708,143900,186173090,2300,2300,2300,2300,1403
|
|
20240708,143800,182946190,2300,2300,2300,2300,102
|
|
20240708,143700,182711590,2300,2300,2300,2300,0
|
|
20240708,143600,182711590,2300,2300,2300,2300,50
|
|
20240708,143500,182596590,2300,2300,2300,2300,0
|
|
20240708,143400,182596590,2300,2300,2300,2300,1
|
|
20240708,143300,182594290,2300,2300,2300,2300,1
|
|
20240708,143200,182591990,2300,2300,2300,2300,67
|
|
20240708,143100,182437890,2300,2300,2300,2300,115
|
|
20240708,143000,182173390,2300,2300,2300,2300,76
|
|
20240708,142900,181998590,2300,2300,2300,2300,2013
|
|
20240708,142800,177368690,2300,2300,2300,2300,0
|
|
20240708,142700,177368690,2300,2300,2300,2300,0
|
|
20240708,142600,177368690,2300,2300,2300,2300,0
|
|
20240708,142500,177368690,2300,2295,2300,2295,202
|
|
20240708,142400,176905095,2295,2295,2295,2295,756
|
|
20240708,142300,175170075,2295,2295,2295,2295,52
|
|
20240708,142200,175050735,2300,2300,2300,2300,0
|
|
20240708,142100,175050735,2300,2300,2300,2300,0
|
|
20240708,142000,175050735,2300,2300,2300,2300,0
|
|
20240708,141900,175050735,2300,2300,2300,2300,0
|
|
20240708,141800,175050735,2300,2300,2300,2300,20
|
|
20240708,141700,175004735,2300,2300,2300,2300,0
|
|
20240708,141600,175004735,2300,2300,2300,2300,0
|
|
20240708,141500,175004735,2300,2300,2300,2300,0
|
|
20240708,141400,175004735,2300,2300,2300,2300,0
|
|
20240708,141300,175004735,2300,2300,2300,2300,0
|
|
20240708,141200,175004735,2300,2300,2300,2300,0
|
|
20240708,141100,175004735,2300,2300,2300,2300,0
|
|
20240708,141000,175004735,2300,2300,2300,2300,0
|
|
20240708,140900,175004735,2300,2300,2300,2300,225
|
|
20240708,140800,174487235,2300,2300,2300,2300,778
|
|
20240708,140700,172697835,2300,2300,2300,2300,2000
|
|
20240708,140600,168097835,2295,2295,2295,2295,0
|
|
20240708,140500,168097835,2295,2295,2295,2295,0
|
|
20240708,140400,168097835,2295,2295,2295,2295,36
|
|
20240708,140300,168015215,2295,2295,2295,2295,0
|
|
20240708,140200,168015215,2295,2295,2295,2295,0
|
|
20240708,140100,168015215,2295,2295,2295,2295,0
|
|
20240708,140000,168015215,2295,2295,2295,2295,0
|
|
20240708,135900,168015215,2295,2295,2295,2295,0
|
|
20240708,135800,168015215,2295,2295,2295,2295,0
|
|
20240708,135700,168015215,2295,2295,2295,2295,0
|
|
20240708,135600,168015215,2295,2295,2295,2295,0
|
|
20240708,135500,168015215,2295,2295,2295,2295,0
|
|
20240708,135400,168015215,2295,2295,2295,2295,0
|
|
20240708,135300,168015215,2295,2295,2295,2295,11
|
|
20240708,135200,167989970,2295,2295,2295,2295,0
|
|
20240708,135100,167989970,2295,2295,2295,2295,3
|
|
20240708,135000,167983085,2295,2295,2295,2295,0
|
|
20240708,134900,167983085,2295,2295,2295,2295,0
|
|
20240708,134800,167983085,2295,2295,2295,2295,86
|
|
20240708,134700,167785715,2300,2300,2300,2300,0
|
|
20240708,134600,167785715,2300,2300,2300,2300,0
|
|
20240708,134500,167785715,2300,2300,2300,2300,0
|
|
20240708,134400,167785715,2300,2300,2300,2300,0
|
|
20240708,134300,167785715,2300,2300,2300,2300,122
|
|
20240708,134200,167505115,2300,2300,2300,2295,503
|
|
20240708,134100,166348220,2300,2300,2300,2300,500
|
|
20240708,134000,165198220,2300,2300,2300,2300,0
|
|
20240708,133900,165198220,2300,2300,2300,2300,0
|
|
20240708,133800,165198220,2300,2300,2300,2300,0
|
|
20240708,133700,165198220,2300,2300,2300,2300,21
|
|
20240708,133600,165149920,2300,2300,2300,2300,0
|
|
20240708,133500,165149920,2300,2300,2300,2300,0
|
|
20240708,133400,165149920,2300,2300,2300,2300,0
|
|
20240708,133300,165149920,2300,2300,2300,2300,1
|
|
20240708,133200,165147620,2300,2300,2300,2300,0
|
|
20240708,133100,165147620,2300,2300,2300,2300,0
|
|
20240708,133000,165147620,2300,2300,2300,2300,0
|
|
20240708,132900,165147620,2300,2300,2300,2300,0
|
|
20240708,132800,165147620,2300,2300,2300,2300,20
|
|
20240708,132700,165101620,2300,2300,2300,2300,0
|
|
20240708,132600,165101620,2300,2300,2300,2300,0
|
|
20240708,132500,165101620,2300,2295,2300,2295,162
|
|
20240708,132400,164729825,2300,2300,2300,2300,1
|
|
20240708,132300,164727525,2295,2295,2295,2295,0
|
|
20240708,132200,164727525,2295,2295,2295,2295,300
|
|
20240708,132100,164039025,2300,2300,2300,2300,0
|
|
20240708,132000,164039025,2300,2300,2300,2300,3
|
|
20240708,131900,164032125,2300,2300,2300,2300,0
|
|
20240708,131800,164032125,2300,2300,2300,2300,21
|
|
20240708,131700,163983825,2295,2295,2295,2295,0
|
|
20240708,131600,163983825,2295,2295,2295,2295,60
|
|
20240708,131500,163846125,2300,2300,2300,2300,1
|
|
20240708,131400,163843825,2300,2300,2300,2300,3
|
|
20240708,131300,163836925,2300,2300,2300,2300,0
|
|
20240708,131200,163836925,2300,2300,2300,2300,0
|
|
20240708,131100,163836925,2300,2300,2300,2300,0
|
|
20240708,131000,163836925,2300,2300,2300,2300,0
|
|
20240708,130900,163836925,2300,2300,2300,2300,0
|
|
20240708,130800,163836925,2300,2300,2300,2300,0
|
|
20240708,130700,163836925,2300,2300,2300,2300,0
|
|
20240708,130600,163836925,2300,2300,2300,2300,0
|
|
20240708,130500,163836925,2300,2300,2300,2300,0
|
|
20240708,130400,163836925,2300,2295,2300,2295,101
|
|
20240708,130300,163605125,2300,2300,2300,2300,0
|
|
20240708,130200,163605125,2300,2300,2300,2295,232
|
|
20240708,130100,163071575,2300,2300,2300,2300,0
|
|
20240708,130000,163071575,2300,2300,2300,2300,0
|
|
20240708,125900,163071575,2300,2300,2300,2300,1
|
|
20240708,125800,163069275,2300,2300,2300,2300,101
|
|
20240708,125700,162836975,2300,2300,2300,2300,0
|
|
20240708,125600,162836975,2300,2300,2300,2300,0
|
|
20240708,125500,162836975,2300,2300,2300,2300,0
|
|
20240708,125400,162836975,2300,2300,2300,2300,0
|
|
20240708,125300,162836975,2300,2295,2300,2295,1001
|
|
20240708,125200,160535145,2295,2295,2295,2295,0
|
|
20240708,125100,160535145,2295,2295,2295,2295,0
|
|
20240708,125000,160535145,2295,2295,2295,2295,2
|
|
20240708,124900,160530555,2290,2290,2290,2290,5
|
|
20240708,124800,160519105,2295,2295,2295,2295,1
|
|
20240708,124700,160516810,2295,2295,2295,2295,3
|
|
20240708,124600,160509925,2300,2300,2300,2300,0
|
|
20240708,124500,160509925,2300,2300,2300,2300,0
|
|
20240708,124400,160509925,2300,2300,2300,2300,6
|
|
20240708,124300,160496125,2295,2295,2295,2295,15
|
|
20240708,124200,160461700,2300,2300,2300,2300,0
|
|
20240708,124100,160461700,2300,2300,2300,2300,0
|
|
20240708,124000,160461700,2300,2300,2300,2300,0
|
|
20240708,123900,160461700,2300,2300,2300,2300,10
|
|
20240708,123800,160438700,2300,2300,2300,2300,0
|
|
20240708,123700,160438700,2300,2300,2300,2300,0
|
|
20240708,123600,160438700,2300,2300,2300,2300,0
|
|
20240708,123500,160438700,2300,2300,2300,2300,0
|
|
20240708,123400,160438700,2300,2300,2300,2300,0
|
|
20240708,123300,160438700,2300,2300,2300,2300,0
|
|
20240708,123200,160438700,2300,2300,2300,2300,45
|
|
20240708,123100,160335200,2300,2300,2300,2300,0
|
|
20240708,123000,160335200,2300,2300,2300,2300,50
|
|
20240708,122900,160220200,2300,2295,2300,2295,92
|
|
20240708,122800,160009055,2300,2300,2300,2300,0
|
|
20240708,122700,160009055,2300,2300,2300,2300,10
|
|
20240708,122600,159986055,2300,2300,2300,2300,0
|
|
20240708,122500,159986055,2300,2300,2300,2300,0
|
|
20240708,122400,159986055,2300,2300,2300,2300,0
|
|
20240708,122300,159986055,2300,2300,2300,2300,5
|
|
20240708,122200,159974555,2300,2300,2300,2300,0
|
|
20240708,122100,159974555,2300,2300,2300,2300,0
|
|
20240708,122000,159974555,2300,2300,2300,2300,0
|
|
20240708,121900,159974555,2300,2300,2300,2300,1
|
|
20240708,121800,159972255,2300,2300,2300,2300,2065
|
|
20240708,121700,155222755,2300,2300,2300,2300,0
|
|
20240708,121600,155222755,2300,2295,2300,2295,415
|
|
20240708,121500,154270315,2295,2295,2295,2295,0
|
|
20240708,121400,154270315,2295,2295,2295,2295,0
|
|
20240708,121300,154270315,2295,2295,2295,2295,222
|
|
20240708,121200,153760825,2295,2295,2295,2295,380
|
|
20240708,121100,152888725,2295,2295,2295,2295,1
|
|
20240708,121000,152886430,2295,2290,2295,2290,155
|
|
20240708,120900,152531475,2290,2290,2290,2290,0
|
|
20240708,120800,152531475,2290,2290,2290,2290,0
|
|
20240708,120700,152531475,2290,2290,2290,2290,1
|
|
20240708,120600,152529185,2290,2290,2290,2290,50
|
|
20240708,120500,152414685,2290,2290,2290,2290,0
|
|
20240708,120400,152414685,2290,2290,2295,2290,103
|
|
20240708,120300,152178810,2295,2295,2295,2295,2
|
|
20240708,120200,152174220,2295,2295,2295,2295,3
|
|
20240708,120100,152167335,2295,2295,2295,2295,1
|
|
20240708,120000,152165040,2295,2295,2295,2295,52
|
|
20240708,115900,152045700,2295,2295,2295,2295,3
|
|
20240708,115800,152038815,2295,2295,2295,2295,312
|
|
20240708,115700,151322775,2295,2295,2295,2295,1
|
|
20240708,115600,151320480,2295,2295,2295,2295,0
|
|
20240708,115500,151320480,2295,2295,2295,2295,10
|
|
20240708,115400,151297530,2295,2295,2295,2295,44
|
|
20240708,115300,151196550,2295,2295,2295,2295,100
|
|
20240708,115200,150967050,2295,2290,2295,2290,18
|
|
20240708,115100,150925815,2290,2290,2290,2290,863
|
|
20240708,115000,148949545,2285,2285,2285,2285,3
|
|
20240708,114900,148942690,2285,2285,2285,2285,0
|
|
20240708,114800,148942690,2285,2285,2285,2285,0
|
|
20240708,114700,148942690,2285,2285,2285,2285,0
|
|
20240708,114600,148942690,2285,2285,2285,2285,0
|
|
20240708,114500,148942690,2285,2285,2285,2285,0
|
|
20240708,114400,148942690,2285,2285,2285,2285,0
|
|
20240708,114300,148942690,2285,2285,2285,2285,875
|
|
20240708,114200,146943315,2285,2285,2285,2285,45
|
|
20240708,114100,146840490,2285,2285,2285,2285,0
|
|
20240708,114000,146840490,2285,2285,2285,2285,0
|
|
20240708,113900,146840490,2285,2285,2285,2285,0
|
|
20240708,113800,146840490,2285,2285,2285,2285,0
|
|
20240708,113700,146840490,2285,2285,2285,2285,815
|
|
20240708,113600,144978215,2285,2285,2285,2285,0
|
|
20240708,113500,144978215,2285,2275,2285,2275,23
|
|
20240708,113400,144925670,2285,2285,2285,2285,2
|
|
20240708,113300,144921100,2285,2285,2285,2285,0
|
|
20240708,113200,144921100,2285,2285,2285,2285,2
|
|
20240708,113100,144916530,2270,2270,2270,2270,1
|
|
20240708,113000,144914260,2285,2280,2285,2280,46
|
|
20240708,112900,144809165,2280,2285,2285,2280,401
|
|
20240708,112800,143893885,2285,2285,2285,2285,0
|
|
20240708,112700,143893885,2285,2285,2285,2285,7
|
|
20240708,112600,143877890,2285,2285,2285,2285,0
|
|
20240708,112500,143877890,2285,2285,2285,2285,1
|
|
20240708,112400,143875605,2270,2280,2285,2270,264
|
|
20240708,112300,143276220,2280,2280,2280,2280,400
|
|
20240708,112200,142364220,2280,2280,2280,2280,0
|
|
20240708,112100,142364220,2280,2280,2280,2280,94
|
|
20240708,112000,142149900,2285,2285,2285,2270,8
|
|
20240708,111900,142131645,2285,2285,2285,2285,0
|
|
20240708,111800,142131645,2285,2285,2285,2285,0
|
|
20240708,111700,142131645,2285,2285,2285,2285,0
|
|
20240708,111600,142131645,2285,2285,2285,2285,0
|
|
20240708,111500,142131645,2285,2285,2285,2285,0
|
|
20240708,111400,142131645,2285,2285,2285,2285,0
|
|
20240708,111300,142131645,2285,2285,2285,2285,0
|
|
20240708,111200,142131645,2285,2285,2285,2285,0
|
|
20240708,111100,142131645,2285,2275,2285,2275,2
|
|
20240708,111000,142127085,2285,2280,2285,2280,8
|
|
20240708,110900,142108835,2280,2280,2280,2280,31
|
|
20240708,110800,142038155,2285,2285,2285,2280,1002
|
|
20240708,110700,139749635,2285,2285,2285,2285,52
|
|
20240708,110600,139630815,2285,2275,2285,2270,215
|
|
20240708,110500,139142745,2285,2285,2285,2285,0
|
|
20240708,110400,139142745,2285,2285,2285,2285,13
|
|
20240708,110300,139113040,2285,2270,2285,2270,57
|
|
20240708,110200,138983515,2270,2270,2270,2270,398
|
|
20240708,110100,138080055,2270,2270,2270,2270,1896
|
|
20240708,110000,133776135,2270,2270,2270,2270,1141
|
|
20240708,105900,131186065,2270,2285,2285,2270,518
|
|
20240708,105800,130010180,2270,2285,2285,2270,2001
|
|
20240708,105700,125467585,2285,2285,2285,2270,2013
|
|
20240708,105600,120895210,2285,2285,2285,2285,1
|
|
20240708,105500,120892925,2285,2285,2285,2285,1
|
|
20240708,105400,120890640,2285,2285,2285,2285,0
|
|
20240708,105300,120890640,2285,2285,2285,2285,1
|
|
20240708,105200,120888355,2285,2280,2285,2280,3
|
|
20240708,105100,120881510,2285,2285,2285,2285,1
|
|
20240708,105000,120879225,2285,2285,2285,2285,2
|
|
20240708,104900,120874655,2285,2285,2285,2285,12
|
|
20240708,104800,120847235,2285,2285,2285,2285,0
|
|
20240708,104700,120847235,2285,2285,2285,2285,1
|
|
20240708,104600,120844950,2285,2285,2285,2285,4
|
|
20240708,104500,120835810,2270,2285,2285,2270,3008
|
|
20240708,104400,114007530,2285,2270,2290,2270,3013
|
|
20240708,104300,107167765,2270,2290,2290,2270,6000
|
|
20240708,104200,93523940,2295,2295,2295,2295,0
|
|
20240708,104100,93523940,2295,2295,2295,2295,1101
|
|
20240708,104000,90997145,2290,2290,2290,2290,2
|
|
20240708,103900,90992565,2290,2290,2290,2290,65
|
|
20240708,103800,90843715,2290,2290,2290,2290,10
|
|
20240708,103700,90820815,2290,2290,2290,2290,4
|
|
20240708,103600,90811655,2290,2290,2290,2290,121
|
|
20240708,103500,90534565,2290,2290,2290,2290,0
|
|
20240708,103400,90534565,2290,2290,2290,2290,0
|
|
20240708,103300,90534565,2290,2290,2290,2290,0
|
|
20240708,103200,90534565,2290,2290,2290,2290,0
|
|
20240708,103100,90534565,2290,2290,2290,2290,0
|
|
20240708,103000,90534565,2290,2290,2290,2290,44
|
|
20240708,102900,90433805,2280,2280,2280,2280,0
|
|
20240708,102800,90433805,2280,2280,2280,2280,0
|
|
20240708,102700,90433805,2280,2280,2280,2280,0
|
|
20240708,102600,90433805,2280,2285,2285,2280,159
|
|
20240708,102500,90071265,2280,2280,2280,2280,0
|
|
20240708,102400,90071265,2280,2280,2280,2280,0
|
|
20240708,102300,90071265,2280,2280,2280,2280,0
|
|
20240708,102200,90071265,2280,2280,2280,2280,0
|
|
20240708,102100,90071265,2280,2280,2280,2280,0
|
|
20240708,102000,90071265,2280,2285,2285,2280,575
|
|
20240708,101900,88759135,2295,2295,2295,2295,0
|
|
20240708,101800,88759135,2295,2295,2295,2295,14
|
|
20240708,101700,88727005,2295,2295,2295,2295,0
|
|
20240708,101600,88727005,2295,2295,2295,2295,0
|
|
20240708,101500,88727005,2295,2295,2295,2295,0
|
|
20240708,101400,88727005,2295,2295,2295,2295,0
|
|
20240708,101300,88727005,2295,2295,2295,2295,0
|
|
20240708,101200,88727005,2295,2295,2295,2295,0
|
|
20240708,101100,88727005,2295,2295,2295,2295,1
|
|
20240708,101000,88724710,2295,2295,2295,2295,5
|
|
20240708,100900,88713235,2295,2295,2295,2295,1
|
|
20240708,100800,88710940,2295,2295,2295,2295,1
|
|
20240708,100700,88708645,2295,2295,2295,2295,0
|
|
20240708,100600,88708645,2295,2295,2295,2295,1
|
|
20240708,100500,88706350,2295,2295,2295,2295,6
|
|
20240708,100400,88692580,2295,2295,2295,2295,1
|
|
20240708,100300,88690285,2295,2295,2295,2295,10
|
|
20240708,100200,88667335,2285,2285,2285,2285,0
|
|
20240708,100100,88667335,2285,2285,2285,2285,20
|
|
20240708,100000,88621635,2285,2285,2285,2285,140
|
|
20240708,095900,88301735,2285,2285,2285,2285,10
|
|
20240708,095800,88278885,2285,2285,2285,2285,110
|
|
20240708,095700,88027535,2285,2285,2285,2285,102
|
|
20240708,095600,87794465,2285,2285,2285,2285,231
|
|
20240708,095500,87266630,2285,2285,2285,2285,5
|
|
20240708,095400,87255205,2290,2290,2290,2290,3
|
|
20240708,095300,87248335,2290,2290,2290,2290,32
|
|
20240708,095200,87175055,2290,2290,2290,2290,304
|
|
20240708,095100,86478895,2290,2290,2290,2290,2
|
|
20240708,095000,86474315,2285,2285,2290,2285,501
|
|
20240708,094900,85329525,2290,2290,2290,2290,1
|
|
20240708,094800,85327235,2290,2290,2290,2290,117
|
|
20240708,094700,85059305,2290,2290,2290,2290,10
|
|
20240708,094600,85036405,2290,2290,2290,2290,0
|
|
20240708,094500,85036405,2290,2290,2290,2290,2
|
|
20240708,094400,85031825,2290,2290,2290,2290,0
|
|
20240708,094300,85031825,2290,2290,2290,2290,0
|
|
20240708,094200,85031825,2290,2290,2290,2290,546
|
|
20240708,094100,83781485,2290,2290,2290,2290,0
|
|
20240708,094000,83781485,2290,2290,2290,2290,0
|
|
20240708,093900,83781485,2290,2285,2290,2285,2200
|
|
20240708,093800,78748485,2280,2280,2280,2280,504
|
|
20240708,093700,77599365,2280,2280,2280,2280,2
|
|
20240708,093600,77594805,2280,2275,2280,2275,5
|
|
20240708,093500,77583410,2275,2275,2275,2275,586
|
|
20240708,093400,76250260,2275,2275,2275,2275,1
|
|
20240708,093300,76247985,2275,2280,2280,2270,654
|
|
20240708,093200,74762935,2280,2275,2280,2270,730
|
|
20240708,093100,73103290,2275,2275,2275,2275,102
|
|
20240708,093000,72871240,2275,2275,2275,2275,2
|
|
20240708,092900,72866690,2275,2275,2275,2265,204
|
|
20240708,092800,72404575,2275,2275,2275,2260,306
|
|
20240708,092700,71712805,2275,2265,2275,2260,4478
|
|
20240708,092600,61582375,2275,2280,2280,2265,4048
|
|
20240708,092500,52393120,2280,2280,2280,2280,9
|
|
20240708,092400,52372600,2280,2280,2280,2275,2201
|
|
20240708,092300,47365305,2280,2280,2280,2280,53
|
|
20240708,092200,47244465,2280,2280,2280,2280,50
|
|
20240708,092100,47130465,2280,2280,2280,2280,50
|
|
20240708,092000,47016465,2280,2280,2280,2280,51
|
|
20240708,091900,46900185,2280,2275,2280,2270,6684
|
|
20240708,091800,31725490,2270,2280,2280,2270,1549
|
|
20240708,091700,28202215,2275,2275,2275,2275,100
|
|
20240708,091600,27974715,2275,2275,2275,2275,0
|
|
20240708,091500,27974715,2275,2280,2280,2275,2066
|
|
20240708,091400,23274235,2275,2275,2275,2275,1
|
|
20240708,091300,23271960,2275,2275,2275,2275,62
|
|
20240708,091200,23130910,2280,2280,2280,2280,0
|
|
20240708,091100,23130910,2280,2280,2280,2280,0
|
|
20240708,091000,23130910,2280,2280,2280,2275,3061
|
|
20240708,090900,16163885,2280,2285,2285,2280,2412
|
|
20240708,090800,10664510,2295,2295,2295,2295,0
|
|
20240708,090700,10664510,2295,2295,2295,2295,30
|
|
20240708,090600,10595660,2295,2295,2295,2295,40
|
|
20240708,090500,10503860,2300,2285,2300,2280,3811
|
|
20240708,090400,1814640,2285,2290,2290,2285,578
|
|
20240708,090300,492815,2290,2290,2290,2290,151
|
|
20240708,090200,147025,2295,2295,2295,2295,0
|
|
20240708,090100,147025,2295,2295,2295,2295,25
|
|
20240708,090000,89650,2300,2295,2300,2295,39
|