647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,194300,1381723130,2530,2530,2530,2530,0
|
|
20240702,194200,1381723130,2530,2530,2530,2530,0
|
|
20240702,194100,1381723130,2530,2530,2530,2530,0
|
|
20240702,194000,1381723130,2530,2530,2530,2530,0
|
|
20240702,193900,1381723130,2530,2530,2530,2530,0
|
|
20240702,193800,1381723130,2530,2530,2530,2530,0
|
|
20240702,193700,1381723130,2530,2530,2530,2530,0
|
|
20240702,193600,1381723130,2530,2530,2530,2530,0
|
|
20240702,193500,1381723130,2530,2530,2530,2530,0
|
|
20240702,193400,1381723130,2530,2530,2530,2530,0
|
|
20240702,193300,1381723130,2530,2530,2530,2530,0
|
|
20240702,193200,1381723130,2530,2530,2530,2530,0
|
|
20240702,193100,1381723130,2530,2530,2530,2530,0
|
|
20240702,193000,1381723130,2530,2530,2530,2530,0
|
|
20240702,192900,1381723130,2530,2530,2530,2530,0
|
|
20240702,192800,1381723130,2530,2530,2530,2530,0
|
|
20240702,192700,1381723130,2530,2530,2530,2530,0
|
|
20240702,192600,1381723130,2530,2530,2530,2530,0
|
|
20240702,192500,1381723130,2530,2530,2530,2530,0
|
|
20240702,192400,1381723130,2530,2530,2530,2530,0
|
|
20240702,192300,1381723130,2530,2530,2530,2530,0
|
|
20240702,192200,1381723130,2530,2530,2530,2530,0
|
|
20240702,192100,1381723130,2530,2530,2530,2530,0
|
|
20240702,192000,1381723130,2530,2530,2530,2530,0
|
|
20240702,191900,1381723130,2530,2530,2530,2530,0
|
|
20240702,191800,1381723130,2530,2530,2530,2530,0
|
|
20240702,191700,1381723130,2530,2530,2530,2530,0
|
|
20240702,191600,1381723130,2530,2530,2530,2530,0
|
|
20240702,191500,1381723130,2530,2530,2530,2530,0
|
|
20240702,191400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,191300,1381723130,2530,2530,2530,2530,0
|
|
20240702,191200,1381723130,2530,2530,2530,2530,0
|
|
20240702,191100,1381723130,2530,2530,2530,2530,0
|
|
20240702,191000,1381723130,2530,2530,2530,2530,0
|
|
20240702,190900,1381723130,2530,2530,2530,2530,0
|
|
20240702,190800,1381723130,2530,2530,2530,2530,0
|
|
20240702,190700,1381723130,2530,2530,2530,2530,0
|
|
20240702,190600,1381723130,2530,2530,2530,2530,0
|
|
20240702,190500,1381723130,2530,2530,2530,2530,0
|
|
20240702,190400,1381723130,2530,2530,2530,2530,0
|
|
20240702,190300,1381723130,2530,2530,2530,2530,0
|
|
20240702,190200,1381723130,2530,2530,2530,2530,0
|
|
20240702,190100,1381723130,2530,2530,2530,2530,0
|
|
20240702,190000,1381723130,2530,2530,2530,2530,0
|
|
20240702,185900,1381723130,2530,2530,2530,2530,0
|
|
20240702,185800,1381723130,2530,2530,2530,2530,0
|
|
20240702,185700,1381723130,2530,2530,2530,2530,0
|
|
20240702,185600,1381723130,2530,2530,2530,2530,0
|
|
20240702,185500,1381723130,2530,2530,2530,2530,0
|
|
20240702,185400,1381723130,2530,2530,2530,2530,0
|
|
20240702,185300,1381723130,2530,2530,2530,2530,0
|
|
20240702,185200,1381723130,2530,2530,2530,2530,0
|
|
20240702,185100,1381723130,2530,2530,2530,2530,0
|
|
20240702,185000,1381723130,2530,2530,2530,2530,0
|
|
20240702,184900,1381723130,2530,2530,2530,2530,0
|
|
20240702,184800,1381723130,2530,2530,2530,2530,0
|
|
20240702,184700,1381723130,2530,2530,2530,2530,0
|
|
20240702,184600,1381723130,2530,2530,2530,2530,0
|
|
20240702,184500,1381723130,2530,2530,2530,2530,0
|
|
20240702,184400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,184300,1381723130,2530,2530,2530,2530,0
|
|
20240702,184200,1381723130,2530,2530,2530,2530,0
|
|
20240702,184100,1381723130,2530,2530,2530,2530,0
|
|
20240702,184000,1381723130,2530,2530,2530,2530,0
|
|
20240702,183900,1381723130,2530,2530,2530,2530,0
|
|
20240702,183800,1381723130,2530,2530,2530,2530,0
|
|
20240702,183700,1381723130,2530,2530,2530,2530,0
|
|
20240702,183600,1381723130,2530,2530,2530,2530,0
|
|
20240702,183500,1381723130,2530,2530,2530,2530,0
|
|
20240702,183400,1381723130,2530,2530,2530,2530,0
|
|
20240702,183300,1381723130,2530,2530,2530,2530,0
|
|
20240702,183200,1381723130,2530,2530,2530,2530,0
|
|
20240702,183100,1381723130,2530,2530,2530,2530,0
|
|
20240702,183000,1381723130,2530,2530,2530,2530,0
|
|
20240702,182900,1381723130,2530,2530,2530,2530,0
|
|
20240702,182800,1381723130,2530,2530,2530,2530,0
|
|
20240702,182700,1381723130,2530,2530,2530,2530,0
|
|
20240702,182600,1381723130,2530,2530,2530,2530,0
|
|
20240702,182500,1381723130,2530,2530,2530,2530,0
|
|
20240702,182400,1381723130,2530,2530,2530,2530,0
|
|
20240702,182300,1381723130,2530,2530,2530,2530,0
|
|
20240702,182200,1381723130,2530,2530,2530,2530,0
|
|
20240702,182100,1381723130,2530,2530,2530,2530,0
|
|
20240702,182000,1381723130,2530,2530,2530,2530,0
|
|
20240702,181900,1381723130,2530,2530,2530,2530,0
|
|
20240702,181800,1381723130,2530,2530,2530,2530,0
|
|
20240702,181700,1381723130,2530,2530,2530,2530,0
|
|
20240702,181600,1381723130,2530,2530,2530,2530,0
|
|
20240702,181500,1381723130,2530,2530,2530,2530,0
|
|
20240702,181400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,181300,1381723130,2530,2530,2530,2530,0
|
|
20240702,181200,1381723130,2530,2530,2530,2530,0
|
|
20240702,181100,1381723130,2530,2530,2530,2530,0
|
|
20240702,181000,1381723130,2530,2530,2530,2530,0
|
|
20240702,180900,1381723130,2530,2530,2530,2530,0
|
|
20240702,180800,1381723130,2530,2530,2530,2530,0
|
|
20240702,180700,1381723130,2530,2530,2530,2530,0
|
|
20240702,180600,1381723130,2530,2530,2530,2530,0
|
|
20240702,180500,1381723130,2530,2530,2530,2530,0
|
|
20240702,180400,1381723130,2530,2530,2530,2530,0
|
|
20240702,180300,1381723130,2530,2530,2530,2530,0
|
|
20240702,180200,1381723130,2530,2530,2530,2530,0
|
|
20240702,180100,1381723130,2530,2530,2530,2530,0
|
|
20240702,180000,1381723130,2530,2530,2530,2530,0
|
|
20240702,175900,1381723130,2530,2530,2530,2530,0
|
|
20240702,175800,1381723130,2530,2530,2530,2530,0
|
|
20240702,175700,1381723130,2530,2530,2530,2530,0
|
|
20240702,175600,1381723130,2530,2530,2530,2530,0
|
|
20240702,175500,1381723130,2530,2530,2530,2530,0
|
|
20240702,175400,1381723130,2530,2530,2530,2530,0
|
|
20240702,175300,1381723130,2530,2530,2530,2530,0
|
|
20240702,175200,1381723130,2530,2530,2530,2530,0
|
|
20240702,175100,1381723130,2530,2530,2530,2530,0
|
|
20240702,175000,1381723130,2530,2530,2530,2530,0
|
|
20240702,174900,1381723130,2530,2530,2530,2530,0
|
|
20240702,174800,1381723130,2530,2530,2530,2530,0
|
|
20240702,174700,1381723130,2530,2530,2530,2530,0
|
|
20240702,174600,1381723130,2530,2530,2530,2530,0
|
|
20240702,174500,1381723130,2530,2530,2530,2530,0
|
|
20240702,174400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,174300,1381723130,2530,2530,2530,2530,0
|
|
20240702,174200,1381723130,2530,2530,2530,2530,0
|
|
20240702,174100,1381723130,2530,2530,2530,2530,0
|
|
20240702,174000,1381723130,2530,2530,2530,2530,0
|
|
20240702,173900,1381723130,2530,2530,2530,2530,0
|
|
20240702,173800,1381723130,2530,2530,2530,2530,0
|
|
20240702,173700,1381723130,2530,2530,2530,2530,0
|
|
20240702,173600,1381723130,2530,2530,2530,2530,0
|
|
20240702,173500,1381723130,2530,2530,2530,2530,0
|
|
20240702,173400,1381723130,2530,2530,2530,2530,0
|
|
20240702,173300,1381723130,2530,2530,2530,2530,0
|
|
20240702,173200,1381723130,2530,2530,2530,2530,0
|
|
20240702,173100,1381723130,2530,2530,2530,2530,0
|
|
20240702,173000,1381723130,2530,2530,2530,2530,0
|
|
20240702,172900,1381723130,2530,2530,2530,2530,0
|
|
20240702,172800,1381723130,2530,2530,2530,2530,0
|
|
20240702,172700,1381723130,2530,2530,2530,2530,0
|
|
20240702,172600,1381723130,2530,2530,2530,2530,0
|
|
20240702,172500,1381723130,2530,2530,2530,2530,0
|
|
20240702,172400,1381723130,2530,2530,2530,2530,0
|
|
20240702,172300,1381723130,2530,2530,2530,2530,0
|
|
20240702,172200,1381723130,2530,2530,2530,2530,0
|
|
20240702,172100,1381723130,2530,2530,2530,2530,0
|
|
20240702,172000,1381723130,2530,2530,2530,2530,0
|
|
20240702,171900,1381723130,2530,2530,2530,2530,0
|
|
20240702,171800,1381723130,2530,2530,2530,2530,0
|
|
20240702,171700,1381723130,2530,2530,2530,2530,0
|
|
20240702,171600,1381723130,2530,2530,2530,2530,0
|
|
20240702,171500,1381723130,2530,2530,2530,2530,0
|
|
20240702,171400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,171300,1381723130,2530,2530,2530,2530,0
|
|
20240702,171200,1381723130,2530,2530,2530,2530,0
|
|
20240702,171100,1381723130,2530,2530,2530,2530,0
|
|
20240702,171000,1381723130,2530,2530,2530,2530,0
|
|
20240702,170900,1381723130,2530,2530,2530,2530,0
|
|
20240702,170800,1381723130,2530,2530,2530,2530,0
|
|
20240702,170700,1381723130,2530,2530,2530,2530,0
|
|
20240702,170600,1381723130,2530,2530,2530,2530,0
|
|
20240702,170500,1381723130,2530,2530,2530,2530,0
|
|
20240702,170400,1381723130,2530,2530,2530,2530,0
|
|
20240702,170300,1381723130,2530,2530,2530,2530,0
|
|
20240702,170200,1381723130,2530,2530,2530,2530,0
|
|
20240702,170100,1381723130,2530,2530,2530,2530,0
|
|
20240702,170000,1381723130,2530,2530,2530,2530,0
|
|
20240702,165900,1381723130,2530,2530,2530,2530,0
|
|
20240702,165800,1381723130,2530,2530,2530,2530,0
|
|
20240702,165700,1381723130,2530,2530,2530,2530,0
|
|
20240702,165600,1381723130,2530,2530,2530,2530,0
|
|
20240702,165500,1381723130,2530,2530,2530,2530,0
|
|
20240702,165400,1381723130,2530,2530,2530,2530,0
|
|
20240702,165300,1381723130,2530,2530,2530,2530,0
|
|
20240702,165200,1381723130,2530,2530,2530,2530,0
|
|
20240702,165100,1381723130,2530,2530,2530,2530,0
|
|
20240702,165000,1381723130,2530,2530,2530,2530,0
|
|
20240702,164900,1381723130,2530,2530,2530,2530,0
|
|
20240702,164800,1381723130,2530,2530,2530,2530,0
|
|
20240702,164700,1381723130,2530,2530,2530,2530,0
|
|
20240702,164600,1381723130,2530,2530,2530,2530,0
|
|
20240702,164500,1381723130,2530,2530,2530,2530,0
|
|
20240702,164400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,164300,1381723130,2530,2530,2530,2530,0
|
|
20240702,164200,1381723130,2530,2530,2530,2530,0
|
|
20240702,164100,1381723130,2530,2530,2530,2530,0
|
|
20240702,164000,1381723130,2530,2530,2530,2530,0
|
|
20240702,163900,1381723130,2530,2530,2530,2530,0
|
|
20240702,163800,1381723130,2530,2530,2530,2530,0
|
|
20240702,163700,1381723130,2530,2530,2530,2530,0
|
|
20240702,163600,1381723130,2530,2530,2530,2530,0
|
|
20240702,163500,1381723130,2530,2530,2530,2530,0
|
|
20240702,163400,1381723130,2530,2530,2530,2530,0
|
|
20240702,163300,1381723130,2530,2530,2530,2530,0
|
|
20240702,163200,1381723130,2530,2530,2530,2530,0
|
|
20240702,163100,1381723130,2530,2530,2530,2530,0
|
|
20240702,163000,1381723130,2530,2530,2530,2530,0
|
|
20240702,162900,1381723130,2530,2530,2530,2530,0
|
|
20240702,162800,1381723130,2530,2530,2530,2530,0
|
|
20240702,162700,1381723130,2530,2530,2530,2530,0
|
|
20240702,162600,1381723130,2530,2530,2530,2530,0
|
|
20240702,162500,1381723130,2530,2530,2530,2530,0
|
|
20240702,162400,1381723130,2530,2530,2530,2530,0
|
|
20240702,162300,1381723130,2530,2530,2530,2530,0
|
|
20240702,162200,1381723130,2530,2530,2530,2530,0
|
|
20240702,162100,1381723130,2530,2530,2530,2530,0
|
|
20240702,162000,1381723130,2530,2530,2530,2530,0
|
|
20240702,161900,1381723130,2530,2530,2530,2530,0
|
|
20240702,161800,1381723130,2530,2530,2530,2530,0
|
|
20240702,161700,1381723130,2530,2530,2530,2530,0
|
|
20240702,161600,1381723130,2530,2530,2530,2530,0
|
|
20240702,161500,1381723130,2530,2530,2530,2530,0
|
|
20240702,161400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,161300,1381723130,2530,2530,2530,2530,0
|
|
20240702,161200,1381723130,2530,2530,2530,2530,0
|
|
20240702,161100,1381723130,2530,2530,2530,2530,0
|
|
20240702,161000,1381723130,2530,2530,2530,2530,0
|
|
20240702,160900,1381723130,2530,2530,2530,2530,0
|
|
20240702,160800,1381723130,2530,2530,2530,2530,0
|
|
20240702,160700,1381723130,2530,2530,2530,2530,0
|
|
20240702,160600,1381723130,2530,2530,2530,2530,0
|
|
20240702,160500,1381723130,2530,2530,2530,2530,0
|
|
20240702,160400,1381723130,2530,2530,2530,2530,0
|
|
20240702,160300,1381723130,2530,2530,2530,2530,0
|
|
20240702,160200,1381723130,2530,2530,2530,2530,0
|
|
20240702,160100,1381723130,2530,2530,2530,2530,0
|
|
20240702,160000,1381723130,2530,2530,2530,2530,0
|
|
20240702,155900,1381723130,2530,2530,2530,2530,0
|
|
20240702,155800,1381723130,2530,2530,2530,2530,0
|
|
20240702,155700,1381723130,2530,2530,2530,2530,0
|
|
20240702,155600,1381723130,2530,2530,2530,2530,0
|
|
20240702,155500,1381723130,2530,2530,2530,2530,0
|
|
20240702,155400,1381723130,2530,2530,2530,2530,0
|
|
20240702,155300,1381723130,2530,2530,2530,2530,0
|
|
20240702,155200,1381723130,2530,2530,2530,2530,0
|
|
20240702,155100,1381723130,2530,2530,2530,2530,0
|
|
20240702,155000,1381723130,2530,2530,2530,2530,0
|
|
20240702,154900,1381723130,2530,2530,2530,2530,0
|
|
20240702,154800,1381723130,2530,2530,2530,2530,0
|
|
20240702,154700,1381723130,2530,2530,2530,2530,0
|
|
20240702,154600,1381723130,2530,2530,2530,2530,0
|
|
20240702,154500,1381723130,2530,2530,2530,2530,0
|
|
20240702,154400,1381723130,2530,2530,2530,2530,11544
|
|
20240702,154300,1381723130,2530,2530,2530,2530,0
|
|
20240702,154200,1381723130,2530,2530,2530,2530,0
|
|
20240702,154100,1381723130,2530,2530,2530,2530,0
|
|
20240702,154000,1381723130,2530,2530,2530,2530,0
|
|
20240702,153900,1381723130,2530,2530,2530,2530,0
|
|
20240702,153800,1381723130,2530,2530,2530,2530,0
|
|
20240702,153700,1381723130,2530,2530,2530,2530,0
|
|
20240702,153600,1381723130,2530,2530,2530,2530,0
|
|
20240702,153500,1381723130,2530,2530,2530,2530,0
|
|
20240702,153400,1381723130,2530,2530,2530,2530,0
|
|
20240702,153300,1381723130,2530,2530,2530,2530,0
|
|
20240702,153200,1381723130,2530,2530,2530,2530,0
|
|
20240702,153100,1381723130,2530,2530,2530,2530,0
|
|
20240702,153000,1381723130,2530,2530,2530,2530,11544
|
|
20240702,152900,1352516810,2560,2560,2560,2560,0
|
|
20240702,152800,1352516810,2560,2560,2560,2560,0
|
|
20240702,152700,1352516810,2560,2560,2560,2560,0
|
|
20240702,152600,1352516810,2560,2560,2560,2560,0
|
|
20240702,152500,1352516810,2560,2560,2560,2560,0
|
|
20240702,152400,1352516810,2560,2560,2560,2560,0
|
|
20240702,152300,1352516810,2560,2560,2560,2560,0
|
|
20240702,152200,1352516810,2560,2560,2560,2560,0
|
|
20240702,152100,1352516810,2560,2560,2560,2560,0
|
|
20240702,152000,1352516810,2560,2560,2560,2560,0
|
|
20240702,151900,1352516810,2560,2550,2560,2540,1002
|
|
20240702,151800,1349965690,2560,2560,2560,2560,624
|
|
20240702,151700,1348368250,2560,2560,2560,2550,125
|
|
20240702,151600,1348049450,2560,2560,2565,2560,337
|
|
20240702,151500,1347186720,2565,2545,2565,2545,608
|
|
20240702,151400,1345631070,2565,2555,2565,2555,1672
|
|
20240702,151300,1341352480,2560,2555,2560,2545,4447
|
|
20240702,151200,1329982465,2550,2550,2555,2550,350
|
|
20240702,151100,1329089910,2550,2540,2550,2540,1062
|
|
20240702,151000,1326386615,2545,2550,2550,2540,192
|
|
20240702,150900,1325898855,2545,2540,2550,2540,4
|
|
20240702,150800,1325888675,2545,2550,2550,2530,16076
|
|
20240702,150700,1285078910,2545,2545,2545,2545,500
|
|
20240702,150600,1283806410,2555,2545,2555,2545,5010
|
|
20240702,150500,1271008950,2550,2550,2550,2550,425
|
|
20240702,150400,1269925200,2550,2550,2550,2540,3010
|
|
20240702,150300,1262262280,2545,2545,2555,2545,570
|
|
20240702,150200,1260810520,2545,2545,2555,2545,346
|
|
20240702,150100,1259929750,2555,2540,2555,2540,849
|
|
20240702,150000,1257773275,2540,2550,2550,2540,2235
|
|
20240702,145900,1252086395,2555,2555,2555,2555,6
|
|
20240702,145800,1252071065,2555,2555,2555,2550,1221
|
|
20240702,145700,1248953410,2555,2550,2555,2545,3665
|
|
20240702,145600,1239617510,2555,2555,2555,2555,50
|
|
20240702,145500,1239489760,2550,2550,2550,2550,330
|
|
20240702,145400,1238648260,2560,2555,2560,2555,2799
|
|
20240702,145300,1231486340,2555,2560,2560,2555,111
|
|
20240702,145200,1231202685,2560,2560,2560,2560,1
|
|
20240702,145100,1231200125,2555,2560,2560,2555,22
|
|
20240702,145000,1231143810,2550,2555,2555,2550,2400
|
|
20240702,144900,1225023705,2560,2560,2560,2560,0
|
|
20240702,144800,1225023705,2560,2550,2565,2550,152
|
|
20240702,144700,1224634580,2550,2565,2565,2550,376
|
|
20240702,144600,1223673895,2565,2565,2565,2555,106
|
|
20240702,144500,1223402055,2555,2560,2560,2555,920
|
|
20240702,144400,1221050315,2565,2565,2565,2565,201
|
|
20240702,144300,1220534750,2555,2555,2555,2555,5140
|
|
20240702,144200,1207402050,2565,2565,2565,2565,50
|
|
20240702,144100,1207273800,2565,2565,2565,2565,0
|
|
20240702,144000,1207273800,2565,2565,2565,2565,6
|
|
20240702,143900,1207258410,2565,2565,2565,2565,11
|
|
20240702,143800,1207230195,2555,2555,2555,2555,60
|
|
20240702,143700,1207076895,2555,2555,2555,2555,0
|
|
20240702,143600,1207076895,2555,2555,2565,2555,759
|
|
20240702,143500,1205137430,2565,2565,2565,2565,168
|
|
20240702,143400,1204706510,2565,2565,2565,2550,18769
|
|
20240702,143300,1156801995,2555,2560,2560,2555,509
|
|
20240702,143200,1155501275,2560,2565,2565,2560,45
|
|
20240702,143100,1155386050,2565,2565,2565,2565,0
|
|
20240702,143000,1155386050,2565,2560,2565,2560,941
|
|
20240702,142900,1152977085,2565,2565,2565,2565,1
|
|
20240702,142800,1152974520,2555,2560,2560,2555,2540
|
|
20240702,142700,1146474820,2565,2565,2565,2565,857
|
|
20240702,142600,1144276615,2565,2565,2565,2565,1000
|
|
20240702,142500,1141711615,2560,2560,2560,2560,1400
|
|
20240702,142400,1138127615,2565,2565,2565,2565,106
|
|
20240702,142300,1137855725,2565,2565,2565,2565,1
|
|
20240702,142200,1137853160,2560,2560,2560,2560,100
|
|
20240702,142100,1137597160,2560,2560,2560,2560,3500
|
|
20240702,142000,1128637160,2565,2565,2565,2565,0
|
|
20240702,141900,1128637160,2565,2565,2565,2565,48
|
|
20240702,141800,1128514040,2565,2565,2565,2565,101
|
|
20240702,141700,1128254975,2565,2565,2565,2565,13
|
|
20240702,141600,1128221630,2560,2560,2560,2560,0
|
|
20240702,141500,1128221630,2560,2560,2560,2560,200
|
|
20240702,141400,1127709630,2560,2560,2560,2560,1133
|
|
20240702,141300,1124809150,2565,2565,2565,2565,0
|
|
20240702,141200,1124809150,2565,2565,2565,2565,101
|
|
20240702,141100,1124550085,2565,2560,2565,2560,506
|
|
20240702,141000,1123254720,2560,2560,2560,2560,13
|
|
20240702,140900,1123221440,2560,2560,2560,2560,20
|
|
20240702,140800,1123170240,2560,2555,2560,2555,1918
|
|
20240702,140700,1118268250,2560,2560,2560,2560,0
|
|
20240702,140600,1118268250,2560,2560,2560,2560,0
|
|
20240702,140500,1118268250,2560,2560,2560,2560,7
|
|
20240702,140400,1118250330,2560,2560,2560,2560,63
|
|
20240702,140300,1118089050,2570,2570,2570,2570,0
|
|
20240702,140200,1118089050,2570,2570,2570,2570,0
|
|
20240702,140100,1118089050,2570,2570,2570,2570,0
|
|
20240702,140000,1118089050,2570,2560,2570,2560,102
|
|
20240702,135900,1117827920,2560,2560,2560,2560,129
|
|
20240702,135800,1117497680,2570,2570,2570,2570,91
|
|
20240702,135700,1117263810,2560,2565,2565,2560,765
|
|
20240702,135600,1115302910,2565,2560,2565,2560,1054
|
|
20240702,135500,1112603580,2560,2550,2560,2550,871
|
|
20240702,135400,1110382520,2550,2560,2560,2550,76
|
|
20240702,135300,1110188710,2550,2560,2560,2550,184
|
|
20240702,135200,1109719490,2550,2555,2560,2550,1037
|
|
20240702,135100,1107074950,2550,2560,2560,2550,426
|
|
20240702,135000,1105986975,2560,2560,2560,2560,116
|
|
20240702,134900,1105690015,2560,2560,2560,2560,752
|
|
20240702,134800,1103764895,2565,2565,2565,2565,123
|
|
20240702,134700,1103449400,2565,2565,2565,2565,1
|
|
20240702,134600,1103446835,2555,2555,2555,2555,110
|
|
20240702,134500,1103165785,2555,2555,2555,2555,60
|
|
20240702,134400,1103012485,2565,2565,2565,2565,0
|
|
20240702,134300,1103012485,2565,2565,2565,2565,101
|
|
20240702,134200,1102753420,2550,2555,2555,2550,159
|
|
20240702,134100,1102347710,2565,2560,2565,2560,368
|
|
20240702,134000,1101404475,2560,2555,2560,2555,301
|
|
20240702,133900,1100635415,2550,2550,2550,2550,152
|
|
20240702,133800,1100247815,2550,2555,2555,2550,3946
|
|
20240702,133700,1090180515,2570,2570,2570,2570,2
|
|
20240702,133600,1090175375,2570,2555,2570,2555,401
|
|
20240702,133500,1089150805,2555,2555,2555,2555,355
|
|
20240702,133400,1088243780,2570,2570,2570,2570,0
|
|
20240702,133300,1088243780,2570,2570,2570,2570,1
|
|
20240702,133200,1088241210,2555,2555,2555,2555,384
|
|
20240702,133100,1087260090,2580,2570,2580,2570,2328
|
|
20240702,133000,1081257935,2575,2570,2580,2555,3955
|
|
20240702,132900,1071115795,2565,2555,2565,2555,6549
|
|
20240702,132800,1054345970,2555,2555,2555,2555,50
|
|
20240702,132700,1054218220,2555,2555,2555,2555,2207
|
|
20240702,132600,1048579335,2555,2555,2555,2555,0
|
|
20240702,132500,1048579335,2555,2555,2555,2555,0
|
|
20240702,132400,1048579335,2555,2560,2560,2555,2036
|
|
20240702,132300,1043377250,2555,2555,2555,2555,0
|
|
20240702,132200,1043377250,2555,2560,2560,2555,359
|
|
20240702,132100,1042459960,2555,2555,2560,2555,2003
|
|
20240702,132000,1037337295,2560,2555,2560,2555,1101
|
|
20240702,131900,1034523735,2560,2560,2560,2555,67
|
|
20240702,131800,1034352525,2560,2555,2560,2555,1209
|
|
20240702,131700,1031258090,2555,2555,2555,2550,5380
|
|
20240702,131600,1017519690,2555,2555,2555,2555,0
|
|
20240702,131500,1017519690,2555,2555,2555,2555,0
|
|
20240702,131400,1017519690,2555,2555,2555,2555,1
|
|
20240702,131300,1017517135,2555,2560,2560,2555,2418
|
|
20240702,131200,1011339075,2560,2560,2560,2560,20
|
|
20240702,131100,1011287875,2560,2560,2560,2555,3003
|
|
20240702,131000,1003615195,2555,2555,2555,2555,1
|
|
20240702,130900,1003612640,2555,2555,2555,2555,149
|
|
20240702,130800,1003231945,2560,2560,2560,2560,0
|
|
20240702,130700,1003231945,2560,2550,2560,2550,123
|
|
20240702,130600,1002917925,2555,2555,2555,2550,24
|
|
20240702,130500,1002856705,2550,2550,2550,2550,6698
|
|
20240702,130400,985776805,2550,2550,2550,2550,10
|
|
20240702,130300,985751305,2550,2545,2550,2545,1559
|
|
20240702,130200,981783645,2550,2545,2550,2545,511
|
|
20240702,130100,980481095,2550,2545,2550,2545,58
|
|
20240702,130000,980333445,2550,2545,2550,2545,256
|
|
20240702,125900,979681895,2550,2550,2550,2545,1301
|
|
20240702,125800,976369345,2550,2550,2550,2550,1
|
|
20240702,125700,976366795,2545,2540,2550,2540,1101
|
|
20240702,125600,973567745,2540,2545,2545,2540,859
|
|
20240702,125500,971385460,2550,2545,2550,2545,631
|
|
20240702,125400,969778215,2550,2550,2550,2550,0
|
|
20240702,125300,969778215,2550,2550,2550,2550,1
|
|
20240702,125200,969775665,2545,2540,2545,2540,294
|
|
20240702,125100,969027460,2550,2550,2550,2550,153
|
|
20240702,125000,968637310,2540,2540,2540,2540,120
|
|
20240702,124900,968332510,2540,2545,2545,2540,3669
|
|
20240702,124800,959012995,2540,2540,2540,2540,20
|
|
20240702,124700,958962195,2540,2545,2545,2540,100
|
|
20240702,124600,958708190,2540,2540,2540,2540,565
|
|
20240702,124500,957273090,2540,2545,2545,2540,200
|
|
20240702,124400,956764590,2540,2545,2545,2540,182
|
|
20240702,124300,956302055,2550,2545,2550,2545,921
|
|
20240702,124200,953956010,2540,2545,2545,2540,10191
|
|
20240702,124100,928067645,2545,2545,2545,2545,3123
|
|
20240702,124000,920119610,2545,2550,2550,2545,13170
|
|
20240702,123900,886536315,2550,2555,2555,2550,750
|
|
20240702,123800,884623315,2555,2550,2555,2550,1109
|
|
20240702,123700,881794865,2550,2560,2560,2550,13270
|
|
20240702,123600,847911745,2560,2560,2560,2560,3
|
|
20240702,123500,847904065,2555,2555,2555,2555,150
|
|
20240702,123400,847520815,2555,2555,2560,2555,1734
|
|
20240702,123300,843085940,2560,2560,2560,2560,29
|
|
20240702,123200,843011700,2560,2560,2560,2560,100
|
|
20240702,123100,842755700,2560,2565,2565,2560,13656
|
|
20240702,123000,807796330,2560,2560,2560,2560,0
|
|
20240702,122900,807796330,2560,2560,2560,2560,0
|
|
20240702,122800,807796330,2560,2560,2560,2560,0
|
|
20240702,122700,807796330,2560,2565,2565,2560,1141
|
|
20240702,122600,804875345,2565,2565,2565,2565,0
|
|
20240702,122500,804875345,2565,2565,2565,2565,100
|
|
20240702,122400,804618845,2560,2565,2565,2560,1888
|
|
20240702,122300,799784415,2565,2565,2565,2560,314
|
|
20240702,122200,798979010,2560,2560,2560,2560,2162
|
|
20240702,122100,793444290,2560,2560,2565,2560,6081
|
|
20240702,122000,777876840,2560,2565,2565,2560,3914
|
|
20240702,121900,767846965,2565,2565,2565,2565,0
|
|
20240702,121800,767846965,2565,2570,2570,2565,481
|
|
20240702,121700,766613175,2570,2570,2570,2570,0
|
|
20240702,121600,766613175,2570,2570,2570,2570,0
|
|
20240702,121500,766613175,2570,2570,2570,2570,0
|
|
20240702,121400,766613175,2570,2570,2570,2570,1
|
|
20240702,121300,766610605,2565,2565,2565,2565,2716
|
|
20240702,121200,759644065,2570,2570,2570,2570,0
|
|
20240702,121100,759644065,2570,2570,2570,2570,0
|
|
20240702,121000,759644065,2570,2570,2570,2570,0
|
|
20240702,120900,759644065,2570,2570,2570,2570,700
|
|
20240702,120800,757845065,2570,2570,2570,2570,951
|
|
20240702,120700,755400995,2570,2570,2570,2570,100
|
|
20240702,120600,755143995,2575,2575,2575,2575,80
|
|
20240702,120500,754937995,2575,2575,2575,2575,1
|
|
20240702,120400,754935420,2565,2565,2565,2565,0
|
|
20240702,120300,754935420,2565,2565,2565,2565,2
|
|
20240702,120200,754930290,2565,2565,2565,2565,450
|
|
20240702,120100,753776040,2565,2570,2570,2565,4148
|
|
20240702,120000,743132400,2575,2570,2575,2570,107
|
|
20240702,115900,742857405,2570,2570,2570,2570,2
|
|
20240702,115800,742852265,2565,2565,2565,2565,0
|
|
20240702,115700,742852265,2565,2565,2565,2565,0
|
|
20240702,115600,742852265,2565,2565,2565,2565,511
|
|
20240702,115500,741541550,2565,2570,2570,2565,500
|
|
20240702,115400,740258980,2575,2575,2575,2575,0
|
|
20240702,115300,740258980,2575,2575,2575,2575,1
|
|
20240702,115200,740256405,2565,2565,2565,2565,0
|
|
20240702,115100,740256405,2565,2565,2565,2565,0
|
|
20240702,115000,740256405,2565,2565,2565,2565,80
|
|
20240702,114900,740051205,2565,2565,2565,2565,0
|
|
20240702,114800,740051205,2565,2575,2575,2565,1744
|
|
20240702,114700,735576345,2570,2570,2570,2570,1083
|
|
20240702,114600,732793035,2570,2575,2575,2570,32
|
|
20240702,114500,732710685,2575,2575,2575,2575,1
|
|
20240702,114400,732708110,2575,2575,2575,2575,10
|
|
20240702,114300,732682360,2575,2575,2575,2575,0
|
|
20240702,114200,732682360,2575,2575,2575,2575,1
|
|
20240702,114100,732679785,2570,2570,2570,2570,0
|
|
20240702,114000,732679785,2570,2570,2570,2570,4
|
|
20240702,113900,732669505,2570,2575,2575,2570,1147
|
|
20240702,113800,729721710,2580,2580,2580,2580,1
|
|
20240702,113700,729719130,2580,2575,2580,2575,201
|
|
20240702,113600,729201550,2575,2575,2575,2575,3
|
|
20240702,113500,729193825,2580,2580,2580,2580,0
|
|
20240702,113400,729193825,2580,2580,2580,2580,506
|
|
20240702,113300,727888345,2570,2580,2580,2570,124
|
|
20240702,113200,727569365,2580,2580,2580,2580,0
|
|
20240702,113100,727569365,2580,2580,2580,2580,202
|
|
20240702,113000,727048205,2580,2580,2580,2580,1
|
|
20240702,112900,727045625,2580,2580,2580,2570,169
|
|
20240702,112800,726609615,2580,2575,2580,2575,1407
|
|
20240702,112700,722986090,2575,2575,2575,2575,51
|
|
20240702,112600,722854765,2575,2575,2575,2575,514
|
|
20240702,112500,721531215,2575,2575,2575,2575,0
|
|
20240702,112400,721531215,2575,2575,2575,2575,0
|
|
20240702,112300,721531215,2575,2575,2575,2570,124
|
|
20240702,112200,721212515,2575,2575,2575,2575,10
|
|
20240702,112100,721186765,2575,2570,2575,2570,274
|
|
20240702,112000,720482580,2570,2570,2570,2570,473
|
|
20240702,111900,719266970,2570,2565,2570,2565,511
|
|
20240702,111800,717955755,2570,2570,2570,2570,871
|
|
20240702,111700,715717285,2570,2570,2570,2570,201
|
|
20240702,111600,715200715,2570,2570,2570,2570,100
|
|
20240702,111500,714943715,2565,2565,2565,2565,18
|
|
20240702,111400,714897545,2565,2565,2565,2565,0
|
|
20240702,111300,714897545,2565,2565,2565,2565,0
|
|
20240702,111200,714897545,2565,2565,2565,2565,0
|
|
20240702,111100,714897545,2565,2565,2565,2565,10
|
|
20240702,111000,714871895,2570,2570,2570,2570,14
|
|
20240702,110900,714835915,2570,2570,2570,2570,240
|
|
20240702,110800,714219115,2570,2570,2570,2570,151
|
|
20240702,110700,713831045,2565,2570,2570,2565,181
|
|
20240702,110600,713366280,2570,2565,2570,2565,110
|
|
20240702,110500,713083930,2565,2565,2565,2565,0
|
|
20240702,110400,713083930,2565,2565,2565,2565,221
|
|
20240702,110300,712517065,2565,2565,2565,2565,55
|
|
20240702,110200,712375990,2570,2570,2570,2570,1
|
|
20240702,110100,712373420,2570,2570,2570,2570,28
|
|
20240702,110000,712301460,2570,2570,2570,2570,25
|
|
20240702,105900,712237210,2570,2570,2570,2570,3
|
|
20240702,105800,712229500,2565,2565,2565,2565,150
|
|
20240702,105700,711844750,2565,2570,2570,2565,778
|
|
20240702,105600,709848680,2570,2570,2570,2570,72
|
|
20240702,105500,709663640,2570,2575,2575,2570,1627
|
|
20240702,105400,705482100,2575,2570,2575,2570,784
|
|
20240702,105300,703467210,2570,2570,2570,2570,0
|
|
20240702,105200,703467210,2570,2575,2575,2570,136
|
|
20240702,105100,703117675,2575,2575,2575,2565,2706
|
|
20240702,105000,696166980,2570,2570,2570,2570,150
|
|
20240702,104900,695781480,2575,2575,2575,2575,50
|
|
20240702,104800,695652730,2575,2575,2575,2575,218
|
|
20240702,104700,695091380,2575,2570,2575,2570,264
|
|
20240702,104600,694412445,2570,2570,2570,2570,2127
|
|
20240702,104500,688946055,2570,2575,2575,2570,609
|
|
20240702,104400,687380830,2575,2575,2575,2575,26
|
|
20240702,104300,687313880,2575,2575,2575,2575,110
|
|
20240702,104200,687030630,2575,2575,2575,2575,87
|
|
20240702,104100,686806605,2575,2575,2575,2575,600
|
|
20240702,104000,685261605,2575,2575,2575,2575,20
|
|
20240702,103900,685210105,2575,2575,2580,2575,474
|
|
20240702,103800,683989550,2575,2580,2580,2575,367
|
|
20240702,103700,683044520,2570,2570,2570,2570,0
|
|
20240702,103600,683044520,2570,2570,2570,2570,0
|
|
20240702,103500,683044520,2570,2570,2570,2570,0
|
|
20240702,103400,683044520,2570,2575,2585,2570,1620
|
|
20240702,103300,678880325,2590,2590,2590,2590,0
|
|
20240702,103200,678880325,2590,2580,2590,2580,4399
|
|
20240702,103100,667497355,2575,2565,2575,2565,7228
|
|
20240702,103000,648919260,2565,2565,2565,2565,0
|
|
20240702,102900,648919260,2565,2565,2565,2565,3
|
|
20240702,102800,648911565,2570,2565,2570,2560,1030
|
|
20240702,102700,646273520,2560,2565,2565,2560,672
|
|
20240702,102600,644552515,2570,2570,2570,2570,156
|
|
20240702,102500,644151595,2565,2560,2565,2560,491
|
|
20240702,102400,642894435,2565,2565,2565,2565,491
|
|
20240702,102300,641635020,2565,2565,2565,2565,201
|
|
20240702,102200,641119455,2565,2565,2565,2565,397
|
|
20240702,102100,640101150,2565,2565,2565,2565,2228
|
|
20240702,102000,634386330,2570,2570,2570,2570,9
|
|
20240702,101900,634363200,2570,2570,2570,2570,205
|
|
20240702,101800,633836350,2565,2565,2565,2565,40
|
|
20240702,101700,633733750,2565,2565,2565,2565,500
|
|
20240702,101600,632451250,2565,2560,2565,2560,4515
|
|
20240702,101500,620889455,2560,2560,2565,2560,1053
|
|
20240702,101400,618193510,2560,2565,2565,2560,246
|
|
20240702,101300,617563200,2565,2565,2565,2565,1
|
|
20240702,101200,617560635,2565,2570,2570,2565,508
|
|
20240702,101100,616255295,2570,2565,2570,2565,2996
|
|
20240702,101000,608569925,2570,2570,2570,2565,7
|
|
20240702,100900,608551940,2570,2570,2570,2565,504
|
|
20240702,100800,607259160,2560,2565,2565,2560,2647
|
|
20240702,100700,600476160,2565,2565,2570,2565,603
|
|
20240702,100600,598929460,2560,2560,2560,2560,0
|
|
20240702,100500,598929460,2560,2560,2560,2560,3466
|
|
20240702,100400,590056500,2560,2565,2565,2560,500
|
|
20240702,100300,588776000,2560,2560,2565,2560,21741
|
|
20240702,100200,533113940,2565,2565,2575,2565,4944
|
|
20240702,100100,520432520,2565,2570,2570,2565,14358
|
|
20240702,100000,483600000,2570,2565,2575,2565,10
|
|
20240702,095900,483574280,2575,2570,2575,2565,8572
|
|
20240702,095800,461574700,2570,2575,2575,2570,1082
|
|
20240702,095700,458793950,2570,2570,2570,2570,3656
|
|
20240702,095600,449398030,2570,2575,2575,2570,155
|
|
20240702,095500,448999655,2575,2570,2580,2570,286
|
|
20240702,095400,448264575,2570,2570,2570,2570,50
|
|
20240702,095300,448136075,2570,2570,2570,2570,1492
|
|
20240702,095200,444301635,2570,2570,2575,2565,22103
|
|
20240702,095100,387496555,2570,2575,2575,2570,2052
|
|
20240702,095000,382212705,2570,2570,2570,2570,400
|
|
20240702,094900,381184705,2575,2575,2575,2570,2385
|
|
20240702,094800,375052830,2575,2575,2575,2570,1759
|
|
20240702,094700,370523555,2570,2570,2570,2570,1155
|
|
20240702,094600,367555205,2570,2575,2575,2570,3274
|
|
20240702,094500,359140190,2575,2575,2575,2575,828
|
|
20240702,094400,357008090,2575,2575,2575,2570,964
|
|
20240702,094300,354529595,2575,2570,2575,2570,1330
|
|
20240702,094200,351111345,2570,2570,2575,2570,2758
|
|
20240702,094100,344021785,2575,2570,2575,2570,1365
|
|
20240702,094000,340512695,2570,2570,2580,2570,2465
|
|
20240702,093900,334168195,2570,2580,2580,2570,520
|
|
20240702,093800,332829465,2580,2580,2580,2580,932
|
|
20240702,093700,330424905,2580,2580,2580,2575,1512
|
|
20240702,093600,326524165,2580,2580,2580,2570,6508
|
|
20240702,093500,309763585,2575,2575,2580,2575,1584
|
|
20240702,093400,305684720,2580,2575,2580,2575,1781
|
|
20240702,093300,301098570,2580,2580,2585,2575,5660
|
|
20240702,093200,286503795,2585,2585,2585,2580,818
|
|
20240702,093100,284393290,2580,2580,2585,2575,5975
|
|
20240702,093000,268986490,2585,2580,2585,2580,712
|
|
20240702,092900,267147705,2580,2585,2585,2575,9324
|
|
20240702,092800,243095060,2580,2590,2600,2580,12583
|
|
20240702,092700,210577140,2590,2600,2600,2590,3408
|
|
20240702,092600,201750285,2600,2600,2600,2590,3545
|
|
20240702,092500,192555275,2595,2600,2600,2595,1285
|
|
20240702,092400,189220235,2600,2600,2600,2595,684
|
|
20240702,092300,187444425,2600,2600,2600,2600,1456
|
|
20240702,092200,183658825,2605,2605,2605,2600,3620
|
|
20240702,092100,174243210,2600,2600,2600,2600,185
|
|
20240702,092000,173762210,2605,2605,2605,2600,1474
|
|
20240702,091900,169925385,2605,2600,2605,2600,1135
|
|
20240702,091800,166974170,2605,2610,2610,2600,2875
|
|
20240702,091700,159492040,2610,2610,2620,2610,45
|
|
20240702,091600,159374580,2610,2610,2610,2600,1049
|
|
20240702,091500,156641320,2610,2610,2610,2605,3829
|
|
20240702,091400,146665610,2610,2610,2615,2610,3229
|
|
20240702,091300,138236920,2615,2610,2615,2610,857
|
|
20240702,091200,136000055,2610,2615,2615,2610,1171
|
|
20240702,091100,132938940,2620,2615,2620,2615,81
|
|
20240702,091000,132727115,2620,2615,2620,2615,2373
|
|
20240702,090900,126521360,2620,2615,2620,2610,6039
|
|
20240702,090800,110755295,2615,2610,2625,2610,707
|
|
20240702,090700,108904630,2615,2630,2630,2610,7307
|
|
20240702,090600,89779580,2625,2635,2635,2625,8858
|
|
20240702,090500,66494730,2630,2635,2655,2630,3952
|
|
20240702,090400,56071305,2630,2635,2635,2630,2294
|
|
20240702,090300,50037075,2630,2635,2635,2630,3422
|
|
20240702,090200,41023120,2640,2645,2645,2640,3560
|
|
20240702,090100,31612875,2650,2650,2650,2650,224
|
|
20240702,090000,31019275,2650,2640,2650,2640,11737
|