653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195000,583539920,2075,2075,2075,2075,6693
|
|
20240702,194900,583539920,2075,2075,2075,2075,0
|
|
20240702,194800,583539920,2075,2075,2075,2075,0
|
|
20240702,194700,583539920,2075,2075,2075,2075,0
|
|
20240702,194600,583539920,2075,2075,2075,2075,0
|
|
20240702,194500,583539920,2075,2075,2075,2075,0
|
|
20240702,194400,583539920,2075,2075,2075,2075,0
|
|
20240702,194300,583539920,2075,2075,2075,2075,0
|
|
20240702,194200,583539920,2075,2075,2075,2075,0
|
|
20240702,194100,583539920,2075,2075,2075,2075,0
|
|
20240702,194000,583539920,2075,2075,2075,2075,0
|
|
20240702,193900,583539920,2075,2075,2075,2075,0
|
|
20240702,193800,583539920,2075,2075,2075,2075,0
|
|
20240702,193700,583539920,2075,2075,2075,2075,0
|
|
20240702,193600,583539920,2075,2075,2075,2075,0
|
|
20240702,193500,583539920,2075,2075,2075,2075,0
|
|
20240702,193400,583539920,2075,2075,2075,2075,0
|
|
20240702,193300,583539920,2075,2075,2075,2075,0
|
|
20240702,193200,583539920,2075,2075,2075,2075,0
|
|
20240702,193100,583539920,2075,2075,2075,2075,0
|
|
20240702,193000,583539920,2075,2075,2075,2075,0
|
|
20240702,192900,583539920,2075,2075,2075,2075,0
|
|
20240702,192800,583539920,2075,2075,2075,2075,0
|
|
20240702,192700,583539920,2075,2075,2075,2075,0
|
|
20240702,192600,583539920,2075,2075,2075,2075,0
|
|
20240702,192500,583539920,2075,2075,2075,2075,0
|
|
20240702,192400,583539920,2075,2075,2075,2075,0
|
|
20240702,192300,583539920,2075,2075,2075,2075,0
|
|
20240702,192200,583539920,2075,2075,2075,2075,0
|
|
20240702,192100,583539920,2075,2075,2075,2075,0
|
|
20240702,192000,583539920,2075,2075,2075,2075,6693
|
|
20240702,191900,583539920,2075,2075,2075,2075,0
|
|
20240702,191800,583539920,2075,2075,2075,2075,0
|
|
20240702,191700,583539920,2075,2075,2075,2075,0
|
|
20240702,191600,583539920,2075,2075,2075,2075,0
|
|
20240702,191500,583539920,2075,2075,2075,2075,0
|
|
20240702,191400,583539920,2075,2075,2075,2075,0
|
|
20240702,191300,583539920,2075,2075,2075,2075,0
|
|
20240702,191200,583539920,2075,2075,2075,2075,0
|
|
20240702,191100,583539920,2075,2075,2075,2075,0
|
|
20240702,191000,583539920,2075,2075,2075,2075,0
|
|
20240702,190900,583539920,2075,2075,2075,2075,0
|
|
20240702,190800,583539920,2075,2075,2075,2075,0
|
|
20240702,190700,583539920,2075,2075,2075,2075,0
|
|
20240702,190600,583539920,2075,2075,2075,2075,0
|
|
20240702,190500,583539920,2075,2075,2075,2075,0
|
|
20240702,190400,583539920,2075,2075,2075,2075,0
|
|
20240702,190300,583539920,2075,2075,2075,2075,0
|
|
20240702,190200,583539920,2075,2075,2075,2075,0
|
|
20240702,190100,583539920,2075,2075,2075,2075,0
|
|
20240702,190000,583539920,2075,2075,2075,2075,0
|
|
20240702,185900,583539920,2075,2075,2075,2075,0
|
|
20240702,185800,583539920,2075,2075,2075,2075,0
|
|
20240702,185700,583539920,2075,2075,2075,2075,0
|
|
20240702,185600,583539920,2075,2075,2075,2075,0
|
|
20240702,185500,583539920,2075,2075,2075,2075,0
|
|
20240702,185400,583539920,2075,2075,2075,2075,0
|
|
20240702,185300,583539920,2075,2075,2075,2075,0
|
|
20240702,185200,583539920,2075,2075,2075,2075,0
|
|
20240702,185100,583539920,2075,2075,2075,2075,0
|
|
20240702,185000,583539920,2075,2075,2075,2075,6693
|
|
20240702,184900,583539920,2075,2075,2075,2075,0
|
|
20240702,184800,583539920,2075,2075,2075,2075,0
|
|
20240702,184700,583539920,2075,2075,2075,2075,0
|
|
20240702,184600,583539920,2075,2075,2075,2075,0
|
|
20240702,184500,583539920,2075,2075,2075,2075,0
|
|
20240702,184400,583539920,2075,2075,2075,2075,0
|
|
20240702,184300,583539920,2075,2075,2075,2075,0
|
|
20240702,184200,583539920,2075,2075,2075,2075,0
|
|
20240702,184100,583539920,2075,2075,2075,2075,0
|
|
20240702,184000,583539920,2075,2075,2075,2075,0
|
|
20240702,183900,583539920,2075,2075,2075,2075,0
|
|
20240702,183800,583539920,2075,2075,2075,2075,0
|
|
20240702,183700,583539920,2075,2075,2075,2075,0
|
|
20240702,183600,583539920,2075,2075,2075,2075,0
|
|
20240702,183500,583539920,2075,2075,2075,2075,0
|
|
20240702,183400,583539920,2075,2075,2075,2075,0
|
|
20240702,183300,583539920,2075,2075,2075,2075,0
|
|
20240702,183200,583539920,2075,2075,2075,2075,0
|
|
20240702,183100,583539920,2075,2075,2075,2075,0
|
|
20240702,183000,583539920,2075,2075,2075,2075,0
|
|
20240702,182900,583539920,2075,2075,2075,2075,0
|
|
20240702,182800,583539920,2075,2075,2075,2075,0
|
|
20240702,182700,583539920,2075,2075,2075,2075,0
|
|
20240702,182600,583539920,2075,2075,2075,2075,0
|
|
20240702,182500,583539920,2075,2075,2075,2075,0
|
|
20240702,182400,583539920,2075,2075,2075,2075,0
|
|
20240702,182300,583539920,2075,2075,2075,2075,0
|
|
20240702,182200,583539920,2075,2075,2075,2075,0
|
|
20240702,182100,583539920,2075,2075,2075,2075,0
|
|
20240702,182000,583539920,2075,2075,2075,2075,6693
|
|
20240702,181900,583539920,2075,2075,2075,2075,0
|
|
20240702,181800,583539920,2075,2075,2075,2075,0
|
|
20240702,181700,583539920,2075,2075,2075,2075,0
|
|
20240702,181600,583539920,2075,2075,2075,2075,0
|
|
20240702,181500,583539920,2075,2075,2075,2075,0
|
|
20240702,181400,583539920,2075,2075,2075,2075,0
|
|
20240702,181300,583539920,2075,2075,2075,2075,0
|
|
20240702,181200,583539920,2075,2075,2075,2075,0
|
|
20240702,181100,583539920,2075,2075,2075,2075,0
|
|
20240702,181000,583539920,2075,2075,2075,2075,0
|
|
20240702,180900,583539920,2075,2075,2075,2075,0
|
|
20240702,180800,583539920,2075,2075,2075,2075,0
|
|
20240702,180700,583539920,2075,2075,2075,2075,0
|
|
20240702,180600,583539920,2075,2075,2075,2075,0
|
|
20240702,180500,583539920,2075,2075,2075,2075,0
|
|
20240702,180400,583539920,2075,2075,2075,2075,0
|
|
20240702,180300,583539920,2075,2075,2075,2075,0
|
|
20240702,180200,583539920,2075,2075,2075,2075,0
|
|
20240702,180100,583539920,2075,2075,2075,2075,0
|
|
20240702,180000,583539920,2075,2075,2075,2075,0
|
|
20240702,175900,583539920,2075,2075,2075,2075,0
|
|
20240702,175800,583539920,2075,2075,2075,2075,0
|
|
20240702,175700,583539920,2075,2075,2075,2075,0
|
|
20240702,175600,583539920,2075,2075,2075,2075,0
|
|
20240702,175500,583539920,2075,2075,2075,2075,0
|
|
20240702,175400,583539920,2075,2075,2075,2075,0
|
|
20240702,175300,583539920,2075,2075,2075,2075,0
|
|
20240702,175200,583539920,2075,2075,2075,2075,0
|
|
20240702,175100,583539920,2075,2075,2075,2075,0
|
|
20240702,175000,583539920,2075,2075,2075,2075,6693
|
|
20240702,174900,583539920,2075,2075,2075,2075,0
|
|
20240702,174800,583539920,2075,2075,2075,2075,0
|
|
20240702,174700,583539920,2075,2075,2075,2075,0
|
|
20240702,174600,583539920,2075,2075,2075,2075,0
|
|
20240702,174500,583539920,2075,2075,2075,2075,0
|
|
20240702,174400,583539920,2075,2075,2075,2075,0
|
|
20240702,174300,583539920,2075,2075,2075,2075,0
|
|
20240702,174200,583539920,2075,2075,2075,2075,0
|
|
20240702,174100,583539920,2075,2075,2075,2075,0
|
|
20240702,174000,583539920,2075,2075,2075,2075,0
|
|
20240702,173900,583539920,2075,2075,2075,2075,0
|
|
20240702,173800,583539920,2075,2075,2075,2075,0
|
|
20240702,173700,583539920,2075,2075,2075,2075,0
|
|
20240702,173600,583539920,2075,2075,2075,2075,0
|
|
20240702,173500,583539920,2075,2075,2075,2075,0
|
|
20240702,173400,583539920,2075,2075,2075,2075,0
|
|
20240702,173300,583539920,2075,2075,2075,2075,0
|
|
20240702,173200,583539920,2075,2075,2075,2075,0
|
|
20240702,173100,583539920,2075,2075,2075,2075,0
|
|
20240702,173000,583539920,2075,2075,2075,2075,0
|
|
20240702,172900,583539920,2075,2075,2075,2075,0
|
|
20240702,172800,583539920,2075,2075,2075,2075,0
|
|
20240702,172700,583539920,2075,2075,2075,2075,0
|
|
20240702,172600,583539920,2075,2075,2075,2075,0
|
|
20240702,172500,583539920,2075,2075,2075,2075,0
|
|
20240702,172400,583539920,2075,2075,2075,2075,0
|
|
20240702,172300,583539920,2075,2075,2075,2075,0
|
|
20240702,172200,583539920,2075,2075,2075,2075,0
|
|
20240702,172100,583539920,2075,2075,2075,2075,0
|
|
20240702,172000,583539920,2075,2075,2075,2075,6693
|
|
20240702,171900,583539920,2075,2075,2075,2075,0
|
|
20240702,171800,583539920,2075,2075,2075,2075,0
|
|
20240702,171700,583539920,2075,2075,2075,2075,0
|
|
20240702,171600,583539920,2075,2075,2075,2075,0
|
|
20240702,171500,583539920,2075,2075,2075,2075,0
|
|
20240702,171400,583539920,2075,2075,2075,2075,0
|
|
20240702,171300,583539920,2075,2075,2075,2075,0
|
|
20240702,171200,583539920,2075,2075,2075,2075,0
|
|
20240702,171100,583539920,2075,2075,2075,2075,0
|
|
20240702,171000,583539920,2075,2075,2075,2075,0
|
|
20240702,170900,583539920,2075,2075,2075,2075,0
|
|
20240702,170800,583539920,2075,2075,2075,2075,0
|
|
20240702,170700,583539920,2075,2075,2075,2075,0
|
|
20240702,170600,583539920,2075,2075,2075,2075,0
|
|
20240702,170500,583539920,2075,2075,2075,2075,0
|
|
20240702,170400,583539920,2075,2075,2075,2075,0
|
|
20240702,170300,583539920,2075,2075,2075,2075,0
|
|
20240702,170200,583539920,2075,2075,2075,2075,0
|
|
20240702,170100,583539920,2075,2075,2075,2075,0
|
|
20240702,170000,583539920,2075,2075,2075,2075,0
|
|
20240702,165900,583539920,2075,2075,2075,2075,0
|
|
20240702,165800,583539920,2075,2075,2075,2075,0
|
|
20240702,165700,583539920,2075,2075,2075,2075,0
|
|
20240702,165600,583539920,2075,2075,2075,2075,0
|
|
20240702,165500,583539920,2075,2075,2075,2075,0
|
|
20240702,165400,583539920,2075,2075,2075,2075,0
|
|
20240702,165300,583539920,2075,2075,2075,2075,0
|
|
20240702,165200,583539920,2075,2075,2075,2075,0
|
|
20240702,165100,583539920,2075,2075,2075,2075,0
|
|
20240702,165000,583539920,2075,2075,2075,2075,6693
|
|
20240702,164900,583539920,2075,2075,2075,2075,0
|
|
20240702,164800,583539920,2075,2075,2075,2075,0
|
|
20240702,164700,583539920,2075,2075,2075,2075,0
|
|
20240702,164600,583539920,2075,2075,2075,2075,0
|
|
20240702,164500,583539920,2075,2075,2075,2075,0
|
|
20240702,164400,583539920,2075,2075,2075,2075,0
|
|
20240702,164300,583539920,2075,2075,2075,2075,0
|
|
20240702,164200,583539920,2075,2075,2075,2075,0
|
|
20240702,164100,583539920,2075,2075,2075,2075,0
|
|
20240702,164000,583539920,2075,2075,2075,2075,0
|
|
20240702,163900,583539920,2075,2075,2075,2075,0
|
|
20240702,163800,583539920,2075,2075,2075,2075,0
|
|
20240702,163700,583539920,2075,2075,2075,2075,0
|
|
20240702,163600,583539920,2075,2075,2075,2075,0
|
|
20240702,163500,583539920,2075,2075,2075,2075,0
|
|
20240702,163400,583539920,2075,2075,2075,2075,0
|
|
20240702,163300,583539920,2075,2075,2075,2075,0
|
|
20240702,163200,583539920,2075,2075,2075,2075,0
|
|
20240702,163100,583539920,2075,2075,2075,2075,0
|
|
20240702,163000,583539920,2075,2075,2075,2075,0
|
|
20240702,162900,583539920,2075,2075,2075,2075,0
|
|
20240702,162800,583539920,2075,2075,2075,2075,0
|
|
20240702,162700,583539920,2075,2075,2075,2075,0
|
|
20240702,162600,583539920,2075,2075,2075,2075,0
|
|
20240702,162500,583539920,2075,2075,2075,2075,0
|
|
20240702,162400,583539920,2075,2075,2075,2075,0
|
|
20240702,162300,583539920,2075,2075,2075,2075,0
|
|
20240702,162200,583539920,2075,2075,2075,2075,0
|
|
20240702,162100,583539920,2075,2075,2075,2075,0
|
|
20240702,162000,583539920,2075,2075,2075,2075,6693
|
|
20240702,161900,583539920,2075,2075,2075,2075,0
|
|
20240702,161800,583539920,2075,2075,2075,2075,0
|
|
20240702,161700,583539920,2075,2075,2075,2075,0
|
|
20240702,161600,583539920,2075,2075,2075,2075,0
|
|
20240702,161500,583539920,2075,2075,2075,2075,0
|
|
20240702,161400,583539920,2075,2075,2075,2075,0
|
|
20240702,161300,583539920,2075,2075,2075,2075,0
|
|
20240702,161200,583539920,2075,2075,2075,2075,0
|
|
20240702,161100,583539920,2075,2075,2075,2075,0
|
|
20240702,161000,583539920,2075,2075,2075,2075,0
|
|
20240702,160900,583539920,2075,2075,2075,2075,0
|
|
20240702,160800,583539920,2075,2075,2075,2075,0
|
|
20240702,160700,583539920,2075,2075,2075,2075,0
|
|
20240702,160600,583539920,2075,2075,2075,2075,0
|
|
20240702,160500,583539920,2075,2075,2075,2075,0
|
|
20240702,160400,583539920,2075,2075,2075,2075,0
|
|
20240702,160300,583539920,2075,2075,2075,2075,0
|
|
20240702,160200,583539920,2075,2075,2075,2075,0
|
|
20240702,160100,583539920,2075,2075,2075,2075,0
|
|
20240702,160000,583539920,2075,2075,2075,2075,0
|
|
20240702,155900,583539920,2075,2075,2075,2075,0
|
|
20240702,155800,583539920,2075,2075,2075,2075,0
|
|
20240702,155700,583539920,2075,2075,2075,2075,0
|
|
20240702,155600,583539920,2075,2075,2075,2075,0
|
|
20240702,155500,583539920,2075,2075,2075,2075,0
|
|
20240702,155400,583539920,2075,2075,2075,2075,0
|
|
20240702,155300,583539920,2075,2075,2075,2075,0
|
|
20240702,155200,583539920,2075,2075,2075,2075,0
|
|
20240702,155100,583539920,2075,2075,2075,2075,0
|
|
20240702,155000,583539920,2075,2075,2075,2075,6693
|
|
20240702,154900,583539920,2075,2075,2075,2075,0
|
|
20240702,154800,583539920,2075,2075,2075,2075,0
|
|
20240702,154700,583539920,2075,2075,2075,2075,0
|
|
20240702,154600,583539920,2075,2075,2075,2075,0
|
|
20240702,154500,583539920,2075,2075,2075,2075,0
|
|
20240702,154400,583539920,2075,2075,2075,2075,0
|
|
20240702,154300,583539920,2075,2075,2075,2075,0
|
|
20240702,154200,583539920,2075,2075,2075,2075,0
|
|
20240702,154100,583539920,2075,2075,2075,2075,0
|
|
20240702,154000,583539920,2075,2075,2075,2075,0
|
|
20240702,153900,583539920,2075,2075,2075,2075,0
|
|
20240702,153800,583539920,2075,2075,2075,2075,0
|
|
20240702,153700,583539920,2075,2075,2075,2075,0
|
|
20240702,153600,583539920,2075,2075,2075,2075,0
|
|
20240702,153500,583539920,2075,2075,2075,2075,0
|
|
20240702,153400,583539920,2075,2075,2075,2075,0
|
|
20240702,153300,583539920,2075,2075,2075,2075,0
|
|
20240702,153200,583539920,2075,2075,2075,2075,0
|
|
20240702,153100,583539920,2075,2075,2075,2075,0
|
|
20240702,153000,583539920,2075,2075,2075,2075,6693
|
|
20240702,152900,569651945,2095,2095,2095,2095,0
|
|
20240702,152800,569651945,2095,2095,2095,2095,0
|
|
20240702,152700,569651945,2095,2095,2095,2095,0
|
|
20240702,152600,569651945,2095,2095,2095,2095,0
|
|
20240702,152500,569651945,2095,2095,2095,2095,0
|
|
20240702,152400,569651945,2095,2095,2095,2095,0
|
|
20240702,152300,569651945,2095,2095,2095,2095,0
|
|
20240702,152200,569651945,2095,2095,2095,2095,0
|
|
20240702,152100,569651945,2095,2095,2095,2095,0
|
|
20240702,152000,569651945,2095,2095,2095,2095,0
|
|
20240702,151900,569651945,2095,2095,2095,2090,69
|
|
20240702,151800,569507725,2095,2100,2100,2095,246
|
|
20240702,151700,568992325,2100,2095,2100,2095,2082
|
|
20240702,151600,564630135,2090,2095,2095,2090,141
|
|
20240702,151500,564335440,2095,2095,2095,2090,459
|
|
20240702,151400,563374095,2095,2090,2095,2090,556
|
|
20240702,151300,562212050,2095,2095,2095,2095,0
|
|
20240702,151200,562212050,2095,2090,2095,2090,160
|
|
20240702,151100,561877640,2090,2090,2090,2090,0
|
|
20240702,151000,561877640,2090,2085,2090,2085,713
|
|
20240702,150900,560388505,2080,2080,2080,2080,0
|
|
20240702,150800,560388505,2080,2085,2085,2080,300
|
|
20240702,150700,559764475,2090,2080,2090,2080,6
|
|
20240702,150600,559751955,2085,2090,2090,2085,4
|
|
20240702,150500,559743605,2080,2080,2080,2080,80
|
|
20240702,150400,559577205,2090,2080,2090,2080,962
|
|
20240702,150300,557573675,2085,2085,2085,2085,1000
|
|
20240702,150200,555488675,2085,2085,2085,2085,10
|
|
20240702,150100,555467825,2090,2085,2090,2085,478
|
|
20240702,150000,554469330,2085,2080,2085,2080,459
|
|
20240702,145900,553512320,2090,2090,2090,2090,0
|
|
20240702,145800,553512320,2090,2085,2090,2085,19
|
|
20240702,145700,553472700,2085,2085,2085,2085,1830
|
|
20240702,145600,549657150,2085,2085,2085,2085,2
|
|
20240702,145500,549652980,2085,2085,2085,2085,0
|
|
20240702,145400,549652980,2085,2085,2085,2085,0
|
|
20240702,145300,549652980,2085,2085,2085,2085,70
|
|
20240702,145200,549507030,2085,2085,2085,2085,0
|
|
20240702,145100,549507030,2085,2085,2085,2085,0
|
|
20240702,145000,549507030,2085,2085,2085,2085,68
|
|
20240702,144900,549365250,2085,2085,2085,2085,10
|
|
20240702,144800,549344400,2085,2085,2085,2085,0
|
|
20240702,144700,549344400,2085,2085,2085,2085,0
|
|
20240702,144600,549344400,2085,2085,2085,2085,375
|
|
20240702,144500,548562525,2090,2090,2090,2090,0
|
|
20240702,144400,548562525,2090,2085,2090,2085,2003
|
|
20240702,144300,544386260,2085,2085,2085,2085,10
|
|
20240702,144200,544365410,2085,2085,2085,2085,20
|
|
20240702,144100,544323710,2085,2085,2085,2085,2
|
|
20240702,144000,544319540,2085,2085,2085,2085,6
|
|
20240702,143900,544307030,2085,2085,2085,2085,0
|
|
20240702,143800,544307030,2085,2085,2085,2085,6
|
|
20240702,143700,544294520,2080,2080,2080,2080,0
|
|
20240702,143600,544294520,2080,2080,2080,2080,0
|
|
20240702,143500,544294520,2080,2080,2080,2080,0
|
|
20240702,143400,544294520,2080,2080,2080,2080,13
|
|
20240702,143300,544267480,2085,2085,2085,2085,0
|
|
20240702,143200,544267480,2085,2085,2085,2085,2
|
|
20240702,143100,544263310,2085,2085,2085,2085,144
|
|
20240702,143000,543963070,2085,2085,2085,2085,3
|
|
20240702,142900,543956815,2080,2080,2080,2080,40
|
|
20240702,142800,543873615,2085,2090,2090,2085,1582
|
|
20240702,142700,540575140,2085,2085,2085,2085,1
|
|
20240702,142600,540573055,2085,2085,2090,2085,161
|
|
20240702,142500,540237320,2085,2085,2085,2085,0
|
|
20240702,142400,540237320,2085,2085,2085,2085,283
|
|
20240702,142300,539647265,2085,2085,2085,2085,0
|
|
20240702,142200,539647265,2085,2085,2085,2085,100
|
|
20240702,142100,539438765,2090,2090,2090,2090,0
|
|
20240702,142000,539438765,2090,2090,2090,2090,0
|
|
20240702,141900,539438765,2090,2090,2090,2090,0
|
|
20240702,141800,539438765,2090,2090,2090,2090,0
|
|
20240702,141700,539438765,2090,2090,2090,2090,474
|
|
20240702,141600,538448105,2085,2085,2085,2085,267
|
|
20240702,141500,537891410,2085,2085,2085,2085,0
|
|
20240702,141400,537891410,2085,2085,2085,2085,0
|
|
20240702,141300,537891410,2085,2085,2085,2085,0
|
|
20240702,141200,537891410,2085,2085,2085,2085,0
|
|
20240702,141100,537891410,2085,2085,2085,2085,0
|
|
20240702,141000,537891410,2085,2085,2085,2085,51
|
|
20240702,140900,537785075,2085,2085,2085,2085,100
|
|
20240702,140800,537576575,2090,2090,2090,2090,0
|
|
20240702,140700,537576575,2090,2090,2090,2090,0
|
|
20240702,140600,537576575,2090,2090,2090,2090,10
|
|
20240702,140500,537555675,2090,2090,2090,2090,300
|
|
20240702,140400,536928675,2085,2085,2085,2085,23
|
|
20240702,140300,536880720,2090,2090,2090,2090,0
|
|
20240702,140200,536880720,2090,2090,2090,2090,0
|
|
20240702,140100,536880720,2090,2090,2090,2090,3
|
|
20240702,140000,536874450,2090,2090,2090,2090,0
|
|
20240702,135900,536874450,2090,2090,2090,2090,0
|
|
20240702,135800,536874450,2090,2090,2090,2090,0
|
|
20240702,135700,536874450,2090,2090,2090,2090,0
|
|
20240702,135600,536874450,2090,2090,2090,2090,0
|
|
20240702,135500,536874450,2090,2090,2090,2090,0
|
|
20240702,135400,536874450,2090,2090,2090,2090,1
|
|
20240702,135300,536872360,2090,2090,2090,2090,1
|
|
20240702,135200,536870270,2090,2090,2090,2090,100
|
|
20240702,135100,536661270,2090,2090,2090,2090,0
|
|
20240702,135000,536661270,2090,2090,2090,2090,1
|
|
20240702,134900,536659180,2095,2095,2095,2095,0
|
|
20240702,134800,536659180,2095,2090,2095,2090,480
|
|
20240702,134700,535655970,2090,2090,2090,2090,0
|
|
20240702,134600,535655970,2090,2090,2090,2090,27
|
|
20240702,134500,535599540,2085,2085,2085,2085,81
|
|
20240702,134400,535430655,2085,2085,2085,2085,302
|
|
20240702,134300,534800985,2085,2085,2085,2085,0
|
|
20240702,134200,534800985,2085,2085,2085,2085,200
|
|
20240702,134100,534383985,2080,2080,2080,2080,51
|
|
20240702,134000,534277905,2085,2085,2085,2085,1
|
|
20240702,133900,534275820,2085,2085,2085,2085,0
|
|
20240702,133800,534275820,2085,2085,2085,2085,9
|
|
20240702,133700,534257055,2085,2085,2085,2085,0
|
|
20240702,133600,534257055,2085,2085,2085,2085,0
|
|
20240702,133500,534257055,2085,2085,2085,2085,0
|
|
20240702,133400,534257055,2085,2085,2085,2085,11
|
|
20240702,133300,534234120,2090,2090,2090,2090,0
|
|
20240702,133200,534234120,2090,2085,2090,2080,3503
|
|
20240702,133100,526943795,2090,2090,2090,2090,0
|
|
20240702,133000,526943795,2090,2090,2090,2090,0
|
|
20240702,132900,526943795,2090,2090,2090,2090,0
|
|
20240702,132800,526943795,2090,2090,2090,2090,5
|
|
20240702,132700,526933345,2090,2090,2090,2090,0
|
|
20240702,132600,526933345,2090,2090,2090,2090,23
|
|
20240702,132500,526885275,2090,2090,2090,2090,0
|
|
20240702,132400,526885275,2090,2090,2090,2090,0
|
|
20240702,132300,526885275,2090,2085,2090,2085,52
|
|
20240702,132200,526776850,2085,2085,2085,2085,2400
|
|
20240702,132100,521772850,2090,2090,2090,2090,0
|
|
20240702,132000,521772850,2090,2090,2090,2090,0
|
|
20240702,131900,521772850,2090,2095,2095,2090,21
|
|
20240702,131800,521728880,2095,2095,2095,2095,101
|
|
20240702,131700,521517285,2090,2090,2090,2090,42
|
|
20240702,131600,521429505,2090,2090,2090,2090,0
|
|
20240702,131500,521429505,2090,2090,2090,2090,120
|
|
20240702,131400,521178705,2090,2090,2090,2090,0
|
|
20240702,131300,521178705,2090,2090,2090,2090,0
|
|
20240702,131200,521178705,2090,2090,2090,2090,3
|
|
20240702,131100,521172435,2090,2090,2090,2090,2
|
|
20240702,131000,521168255,2085,2085,2085,2085,0
|
|
20240702,130900,521168255,2085,2085,2085,2085,0
|
|
20240702,130800,521168255,2085,2085,2085,2085,0
|
|
20240702,130700,521168255,2085,2085,2085,2085,0
|
|
20240702,130600,521168255,2085,2085,2085,2085,100
|
|
20240702,130500,520959755,2090,2090,2090,2090,0
|
|
20240702,130400,520959755,2090,2095,2095,2090,117
|
|
20240702,130300,520715220,2090,2090,2090,2090,56
|
|
20240702,130200,520598180,2090,2090,2090,2090,0
|
|
20240702,130100,520598180,2090,2090,2090,2090,0
|
|
20240702,130000,520598180,2090,2090,2090,2090,0
|
|
20240702,125900,520598180,2090,2090,2090,2090,3
|
|
20240702,125800,520591910,2085,2085,2085,2085,0
|
|
20240702,125700,520591910,2085,2085,2085,2085,50
|
|
20240702,125600,520487660,2085,2085,2085,2085,0
|
|
20240702,125500,520487660,2085,2085,2085,2085,0
|
|
20240702,125400,520487660,2085,2085,2085,2085,0
|
|
20240702,125300,520487660,2085,2085,2085,2085,0
|
|
20240702,125200,520487660,2085,2085,2085,2085,0
|
|
20240702,125100,520487660,2085,2085,2085,2085,1000
|
|
20240702,125000,518402660,2090,2090,2090,2090,0
|
|
20240702,124900,518402660,2090,2090,2090,2090,0
|
|
20240702,124800,518402660,2090,2085,2090,2085,10
|
|
20240702,124700,518381795,2085,2085,2085,2085,294
|
|
20240702,124600,517768805,2080,2080,2080,2080,101
|
|
20240702,124500,517558725,2080,2080,2080,2080,0
|
|
20240702,124400,517558725,2080,2080,2080,2080,0
|
|
20240702,124300,517558725,2080,2080,2080,2080,0
|
|
20240702,124200,517558725,2080,2080,2080,2080,105
|
|
20240702,124100,517340325,2080,2080,2080,2080,3
|
|
20240702,124000,517334085,2080,2080,2080,2080,479
|
|
20240702,123900,516337765,2080,2080,2080,2080,0
|
|
20240702,123800,516337765,2080,2080,2080,2080,0
|
|
20240702,123700,516337765,2080,2080,2080,2080,350
|
|
20240702,123600,515609765,2085,2085,2085,2085,0
|
|
20240702,123500,515609765,2085,2085,2085,2085,0
|
|
20240702,123400,515609765,2085,2085,2085,2085,0
|
|
20240702,123300,515609765,2085,2085,2085,2085,119
|
|
20240702,123200,515361650,2085,2085,2085,2085,0
|
|
20240702,123100,515361650,2085,2085,2085,2085,0
|
|
20240702,123000,515361650,2085,2075,2085,2075,5
|
|
20240702,122900,515351260,2070,2080,2085,2070,8009
|
|
20240702,122800,498742875,2080,2080,2080,2080,3089
|
|
20240702,122700,492317755,2080,2080,2080,2080,1000
|
|
20240702,122600,490237755,2080,2080,2080,2080,1050
|
|
20240702,122500,488053755,2080,2080,2080,2080,0
|
|
20240702,122400,488053755,2080,2080,2080,2080,500
|
|
20240702,122300,487013755,2080,2080,2080,2080,0
|
|
20240702,122200,487013755,2080,2080,2080,2080,300
|
|
20240702,122100,486389755,2080,2080,2080,2080,0
|
|
20240702,122000,486389755,2080,2080,2080,2080,2
|
|
20240702,121900,486385595,2080,2080,2080,2080,5311
|
|
20240702,121800,475338715,2080,2080,2080,2080,0
|
|
20240702,121700,475338715,2080,2080,2080,2080,1
|
|
20240702,121600,475336635,2080,2080,2080,2080,0
|
|
20240702,121500,475336635,2080,2080,2080,2080,0
|
|
20240702,121400,475336635,2080,2080,2080,2080,0
|
|
20240702,121300,475336635,2080,2080,2080,2080,0
|
|
20240702,121200,475336635,2080,2085,2085,2080,2
|
|
20240702,121100,475332470,2085,2085,2085,2085,868
|
|
20240702,121000,473522690,2085,2085,2085,2085,800
|
|
20240702,120900,471854690,2085,2085,2085,2085,800
|
|
20240702,120800,470186690,2080,2085,2085,2080,75
|
|
20240702,120700,470030340,2090,2090,2090,2090,3
|
|
20240702,120600,470024070,2075,2080,2080,2075,2611
|
|
20240702,120500,464597665,2080,2080,2080,2080,0
|
|
20240702,120400,464597665,2080,2080,2080,2080,0
|
|
20240702,120300,464597665,2080,2080,2080,2080,0
|
|
20240702,120200,464597665,2080,2085,2090,2080,1104
|
|
20240702,120100,462301075,2085,2085,2085,2085,0
|
|
20240702,120000,462301075,2085,2085,2085,2085,15
|
|
20240702,115900,462269800,2085,2085,2085,2085,0
|
|
20240702,115800,462269800,2085,2085,2085,2085,51
|
|
20240702,115700,462163465,2085,2085,2085,2085,0
|
|
20240702,115600,462163465,2085,2085,2085,2085,200
|
|
20240702,115500,461746465,2085,2085,2085,2085,1
|
|
20240702,115400,461744380,2090,2090,2090,2090,0
|
|
20240702,115300,461744380,2090,2085,2090,2080,40
|
|
20240702,115200,461661025,2085,2085,2085,2085,0
|
|
20240702,115100,461661025,2085,2085,2085,2085,0
|
|
20240702,115000,461661025,2085,2085,2085,2085,20
|
|
20240702,114900,461619325,2090,2090,2090,2090,0
|
|
20240702,114800,461619325,2090,2090,2090,2090,0
|
|
20240702,114700,461619325,2090,2090,2090,2090,0
|
|
20240702,114600,461619325,2090,2090,2090,2090,0
|
|
20240702,114500,461619325,2090,2085,2090,2085,8
|
|
20240702,114400,461602635,2090,2090,2090,2090,0
|
|
20240702,114300,461602635,2090,2090,2090,2090,0
|
|
20240702,114200,461602635,2090,2090,2090,2090,0
|
|
20240702,114100,461602635,2090,2090,2090,2090,0
|
|
20240702,114000,461602635,2090,2090,2090,2090,0
|
|
20240702,113900,461602635,2090,2090,2090,2090,0
|
|
20240702,113800,461602635,2090,2090,2090,2090,200
|
|
20240702,113700,461184635,2090,2090,2090,2090,2
|
|
20240702,113600,461180455,2080,2080,2080,2080,10
|
|
20240702,113500,461159655,2085,2085,2085,2085,0
|
|
20240702,113400,461159655,2085,2085,2085,2085,200
|
|
20240702,113300,460742655,2090,2090,2090,2090,0
|
|
20240702,113200,460742655,2090,2080,2090,2070,4219
|
|
20240702,113100,451988300,2090,2090,2090,2090,1
|
|
20240702,113000,451986210,2085,2085,2085,2085,617
|
|
20240702,112900,450699765,2095,2095,2095,2095,0
|
|
20240702,112800,450699765,2095,2095,2095,2095,1
|
|
20240702,112700,450697670,2095,2095,2095,2095,0
|
|
20240702,112600,450697670,2095,2095,2095,2095,0
|
|
20240702,112500,450697670,2095,2095,2095,2095,0
|
|
20240702,112400,450697670,2095,2095,2095,2095,0
|
|
20240702,112300,450697670,2095,2095,2095,2095,0
|
|
20240702,112200,450697670,2095,2095,2095,2095,0
|
|
20240702,112100,450697670,2095,2095,2095,2095,500
|
|
20240702,112000,449650170,2095,2095,2095,2095,0
|
|
20240702,111900,449650170,2095,2085,2095,2085,953
|
|
20240702,111800,447663135,2095,2095,2095,2095,0
|
|
20240702,111700,447663135,2095,2095,2095,2095,14
|
|
20240702,111600,447633805,2095,2095,2095,2095,1
|
|
20240702,111500,447631710,2095,2090,2095,2090,275
|
|
20240702,111400,447056955,2085,2085,2085,2085,0
|
|
20240702,111300,447056955,2085,2085,2085,2085,100
|
|
20240702,111200,446848455,2090,2090,2090,2090,100
|
|
20240702,111100,446639455,2090,2085,2090,2085,36
|
|
20240702,111000,446564385,2085,2085,2085,2085,10
|
|
20240702,110900,446543535,2085,2085,2085,2085,221
|
|
20240702,110800,446082750,2085,2085,2085,2085,2
|
|
20240702,110700,446078580,2080,2080,2080,2080,0
|
|
20240702,110600,446078580,2080,2080,2080,2080,12
|
|
20240702,110500,446053620,2085,2085,2085,2085,0
|
|
20240702,110400,446053620,2085,2085,2085,2085,40
|
|
20240702,110300,445970220,2085,2085,2085,2085,0
|
|
20240702,110200,445970220,2085,2085,2085,2085,0
|
|
20240702,110100,445970220,2085,2080,2085,2080,10006
|
|
20240702,110000,425157730,2080,2080,2080,2080,50
|
|
20240702,105900,425053730,2080,2080,2080,2080,560
|
|
20240702,105800,423888930,2080,2080,2080,2080,5
|
|
20240702,105700,423878530,2075,2075,2075,2075,0
|
|
20240702,105600,423878530,2075,2075,2075,2075,1
|
|
20240702,105500,423876455,2080,2080,2080,2080,0
|
|
20240702,105400,423876455,2080,2075,2080,2075,159
|
|
20240702,105300,423546525,2080,2080,2080,2080,1
|
|
20240702,105200,423544445,2075,2075,2075,2075,1500
|
|
20240702,105100,420431945,2075,2075,2075,2075,1
|
|
20240702,105000,420429870,2075,2075,2075,2075,0
|
|
20240702,104900,420429870,2075,2075,2075,2075,101
|
|
20240702,104800,420220295,2075,2075,2075,2075,10
|
|
20240702,104700,420199545,2075,2075,2075,2075,2500
|
|
20240702,104600,415012045,2070,2070,2075,2070,14
|
|
20240702,104500,414983005,2075,2075,2075,2075,2500
|
|
20240702,104400,409795505,2075,2075,2075,2075,0
|
|
20240702,104300,409795505,2075,2075,2075,2075,20
|
|
20240702,104200,409754005,2075,2075,2075,2075,8
|
|
20240702,104100,409737405,2070,2070,2070,2070,1
|
|
20240702,104000,409735335,2075,2075,2075,2075,6
|
|
20240702,103900,409722885,2075,2075,2075,2075,0
|
|
20240702,103800,409722885,2075,2065,2075,2065,140
|
|
20240702,103700,409433140,2065,2075,2075,2065,2866
|
|
20240702,103600,403495720,2075,2075,2075,2075,30
|
|
20240702,103500,403433470,2070,2070,2075,2070,67
|
|
20240702,103400,403294455,2080,2080,2080,2080,0
|
|
20240702,103300,403294455,2080,2080,2080,2080,0
|
|
20240702,103200,403294455,2080,2075,2080,2075,4664
|
|
20240702,103100,393616650,2075,2075,2075,2075,135
|
|
20240702,103000,393336525,2075,2075,2075,2075,0
|
|
20240702,102900,393336525,2075,2075,2075,2075,0
|
|
20240702,102800,393336525,2075,2075,2075,2075,0
|
|
20240702,102700,393336525,2075,2075,2075,2075,0
|
|
20240702,102600,393336525,2075,2075,2075,2075,667
|
|
20240702,102500,391952500,2075,2070,2075,2060,1242
|
|
20240702,102400,389382000,2070,2070,2070,2065,3872
|
|
20240702,102300,381385500,2065,2065,2070,2065,2733
|
|
20240702,102200,375738505,2070,2070,2070,2070,105
|
|
20240702,102100,375521155,2065,2070,2070,2060,3872
|
|
20240702,102000,367520930,2070,2065,2070,2065,211
|
|
20240702,101900,367084215,2070,2080,2080,2070,1841
|
|
20240702,101800,363273235,2075,2070,2075,2070,6030
|
|
20240702,101700,350786135,2070,2065,2070,2065,7576
|
|
20240702,101600,335141605,2065,2070,2070,2065,4565
|
|
20240702,101500,325712465,2070,2070,2075,2070,5258
|
|
20240702,101400,314827875,2075,2075,2075,2075,1039
|
|
20240702,101300,312671950,2075,2075,2075,2070,3225
|
|
20240702,101200,305980330,2075,2080,2080,2075,69
|
|
20240702,101100,305836885,2080,2080,2080,2080,1738
|
|
20240702,101000,302221845,2085,2085,2085,2085,0
|
|
20240702,100900,302221845,2085,2085,2085,2085,0
|
|
20240702,100800,302221845,2085,2085,2085,2085,0
|
|
20240702,100700,302221845,2085,2085,2085,2085,0
|
|
20240702,100600,302221845,2085,2085,2085,2085,0
|
|
20240702,100500,302221845,2085,2080,2085,2080,135
|
|
20240702,100400,301940745,2085,2085,2085,2085,400
|
|
20240702,100300,301106745,2085,2085,2085,2085,6
|
|
20240702,100200,301094235,2085,2085,2085,2080,619
|
|
20240702,100100,299804170,2085,2090,2090,2080,6149
|
|
20240702,100000,287014060,2085,2085,2090,2085,839
|
|
20240702,095900,285264720,2085,2090,2090,2085,1898
|
|
20240702,095800,281302205,2090,2090,2090,2080,372
|
|
20240702,095700,280524735,2085,2085,2085,2085,698
|
|
20240702,095600,279069405,2075,2075,2075,2075,40
|
|
20240702,095500,278986405,2075,2085,2085,2075,125
|
|
20240702,095400,278726930,2085,2085,2085,2085,2
|
|
20240702,095300,278722760,2080,2080,2080,2075,5949
|
|
20240702,095200,266348850,2085,2075,2085,2075,1130
|
|
20240702,095100,264003080,2080,2080,2080,2080,395
|
|
20240702,095000,263181480,2080,2080,2080,2075,3123
|
|
20240702,094900,256692190,2080,2080,2080,2080,1796
|
|
20240702,094800,252956510,2080,2080,2080,2080,536
|
|
20240702,094700,251841630,2080,2090,2090,2080,5000
|
|
20240702,094600,241429630,2090,2085,2090,2085,800
|
|
20240702,094500,239760630,2085,2085,2090,2085,1071
|
|
20240702,094400,237527070,2085,2090,2090,2085,2821
|
|
20240702,094300,231644785,2085,2085,2090,2085,64
|
|
20240702,094200,231511085,2080,2085,2095,2080,1773
|
|
20240702,094100,227822610,2085,2085,2085,2080,978
|
|
20240702,094000,225783845,2085,2085,2085,2080,3416
|
|
20240702,093900,218671475,2090,2090,2090,2085,1022
|
|
20240702,093800,216537995,2090,2090,2090,2090,814
|
|
20240702,093700,214836735,2085,2095,2095,2080,5491
|
|
20240702,093600,203379265,2100,2095,2100,2090,1106
|
|
20240702,093500,201066690,2095,2100,2100,2090,2278
|
|
20240702,093400,196295080,2100,2100,2110,2095,2426
|
|
20240702,093300,191199455,2105,2100,2105,2100,143
|
|
20240702,093200,190899100,2100,2100,2105,2100,779
|
|
20240702,093100,189262695,2105,2105,2105,2105,431
|
|
20240702,093000,188355440,2105,2110,2110,2100,11029
|
|
20240702,092900,165150935,2115,2115,2115,2110,602
|
|
20240702,092800,163880705,2110,2110,2115,2110,402
|
|
20240702,092700,163032445,2115,2115,2115,2115,2
|
|
20240702,092600,163028215,2115,2115,2115,2115,0
|
|
20240702,092500,163028215,2115,2115,2115,2100,2207
|
|
20240702,092400,158385410,2115,2110,2115,2105,2124
|
|
20240702,092300,153909340,2105,2115,2115,2105,242
|
|
20240702,092200,153398960,2115,2110,2115,2110,126
|
|
20240702,092100,153133055,2110,2110,2110,2110,0
|
|
20240702,092000,153133055,2110,2110,2110,2110,200
|
|
20240702,091900,152711055,2115,2105,2115,2105,23
|
|
20240702,091800,152662590,2115,2115,2115,2095,15085
|
|
20240702,091700,120971300,2120,2115,2120,2115,1388
|
|
20240702,091600,118029680,2110,2115,2115,2110,742
|
|
20240702,091500,116461300,2120,2125,2125,2100,35011
|
|
20240702,091400,42683005,2125,2125,2125,2125,163
|
|
20240702,091300,42336630,2125,2125,2125,2125,997
|
|
20240702,091200,40218005,2130,2130,2130,2130,141
|
|
20240702,091100,39917675,2130,2130,2130,2125,1654
|
|
20240702,091000,36398575,2130,2140,2140,2130,4334
|
|
20240702,090900,27166780,2145,2145,2145,2145,50
|
|
20240702,090800,27059530,2135,2135,2135,2135,0
|
|
20240702,090700,27059530,2135,2135,2135,2135,190
|
|
20240702,090600,26653880,2130,2140,2140,2130,2222
|
|
20240702,090500,21917670,2140,2150,2150,2140,1555
|
|
20240702,090400,18589920,2150,2150,2150,2150,0
|
|
20240702,090300,18589920,2150,2150,2150,2150,5
|
|
20240702,090200,18579170,2150,2150,2150,2150,7
|
|
20240702,090100,18564120,2150,2150,2150,2150,707
|
|
20240702,090000,17044070,2140,2135,2140,2135,7983
|