668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200500,429099515,2440,2440,2440,2440,11176
|
|
20240702,200400,429099515,2440,2440,2440,2440,0
|
|
20240702,200300,429099515,2440,2440,2440,2440,0
|
|
20240702,200200,429099515,2440,2440,2440,2440,0
|
|
20240702,200100,429099515,2440,2440,2440,2440,0
|
|
20240702,200000,429099515,2440,2440,2440,2440,0
|
|
20240702,195900,429099515,2440,2440,2440,2440,0
|
|
20240702,195800,429099515,2440,2440,2440,2440,0
|
|
20240702,195700,429099515,2440,2440,2440,2440,0
|
|
20240702,195600,429099515,2440,2440,2440,2440,0
|
|
20240702,195500,429099515,2440,2440,2440,2440,0
|
|
20240702,195400,429099515,2440,2440,2440,2440,0
|
|
20240702,195300,429099515,2440,2440,2440,2440,0
|
|
20240702,195200,429099515,2440,2440,2440,2440,0
|
|
20240702,195100,429099515,2440,2440,2440,2440,0
|
|
20240702,195000,429099515,2440,2440,2440,2440,0
|
|
20240702,194900,429099515,2440,2440,2440,2440,0
|
|
20240702,194800,429099515,2440,2440,2440,2440,0
|
|
20240702,194700,429099515,2440,2440,2440,2440,0
|
|
20240702,194600,429099515,2440,2440,2440,2440,0
|
|
20240702,194500,429099515,2440,2440,2440,2440,0
|
|
20240702,194400,429099515,2440,2440,2440,2440,0
|
|
20240702,194300,429099515,2440,2440,2440,2440,0
|
|
20240702,194200,429099515,2440,2440,2440,2440,0
|
|
20240702,194100,429099515,2440,2440,2440,2440,0
|
|
20240702,194000,429099515,2440,2440,2440,2440,0
|
|
20240702,193900,429099515,2440,2440,2440,2440,0
|
|
20240702,193800,429099515,2440,2440,2440,2440,0
|
|
20240702,193700,429099515,2440,2440,2440,2440,0
|
|
20240702,193600,429099515,2440,2440,2440,2440,0
|
|
20240702,193500,429099515,2440,2440,2440,2440,11176
|
|
20240702,193400,429099515,2440,2440,2440,2440,0
|
|
20240702,193300,429099515,2440,2440,2440,2440,0
|
|
20240702,193200,429099515,2440,2440,2440,2440,0
|
|
20240702,193100,429099515,2440,2440,2440,2440,0
|
|
20240702,193000,429099515,2440,2440,2440,2440,0
|
|
20240702,192900,429099515,2440,2440,2440,2440,0
|
|
20240702,192800,429099515,2440,2440,2440,2440,0
|
|
20240702,192700,429099515,2440,2440,2440,2440,0
|
|
20240702,192600,429099515,2440,2440,2440,2440,0
|
|
20240702,192500,429099515,2440,2440,2440,2440,0
|
|
20240702,192400,429099515,2440,2440,2440,2440,0
|
|
20240702,192300,429099515,2440,2440,2440,2440,0
|
|
20240702,192200,429099515,2440,2440,2440,2440,0
|
|
20240702,192100,429099515,2440,2440,2440,2440,0
|
|
20240702,192000,429099515,2440,2440,2440,2440,0
|
|
20240702,191900,429099515,2440,2440,2440,2440,0
|
|
20240702,191800,429099515,2440,2440,2440,2440,0
|
|
20240702,191700,429099515,2440,2440,2440,2440,0
|
|
20240702,191600,429099515,2440,2440,2440,2440,0
|
|
20240702,191500,429099515,2440,2440,2440,2440,0
|
|
20240702,191400,429099515,2440,2440,2440,2440,0
|
|
20240702,191300,429099515,2440,2440,2440,2440,0
|
|
20240702,191200,429099515,2440,2440,2440,2440,0
|
|
20240702,191100,429099515,2440,2440,2440,2440,0
|
|
20240702,191000,429099515,2440,2440,2440,2440,0
|
|
20240702,190900,429099515,2440,2440,2440,2440,0
|
|
20240702,190800,429099515,2440,2440,2440,2440,0
|
|
20240702,190700,429099515,2440,2440,2440,2440,0
|
|
20240702,190600,429099515,2440,2440,2440,2440,0
|
|
20240702,190500,429099515,2440,2440,2440,2440,11176
|
|
20240702,190400,429099515,2440,2440,2440,2440,0
|
|
20240702,190300,429099515,2440,2440,2440,2440,0
|
|
20240702,190200,429099515,2440,2440,2440,2440,0
|
|
20240702,190100,429099515,2440,2440,2440,2440,0
|
|
20240702,190000,429099515,2440,2440,2440,2440,0
|
|
20240702,185900,429099515,2440,2440,2440,2440,0
|
|
20240702,185800,429099515,2440,2440,2440,2440,0
|
|
20240702,185700,429099515,2440,2440,2440,2440,0
|
|
20240702,185600,429099515,2440,2440,2440,2440,0
|
|
20240702,185500,429099515,2440,2440,2440,2440,0
|
|
20240702,185400,429099515,2440,2440,2440,2440,0
|
|
20240702,185300,429099515,2440,2440,2440,2440,0
|
|
20240702,185200,429099515,2440,2440,2440,2440,0
|
|
20240702,185100,429099515,2440,2440,2440,2440,0
|
|
20240702,185000,429099515,2440,2440,2440,2440,0
|
|
20240702,184900,429099515,2440,2440,2440,2440,0
|
|
20240702,184800,429099515,2440,2440,2440,2440,0
|
|
20240702,184700,429099515,2440,2440,2440,2440,0
|
|
20240702,184600,429099515,2440,2440,2440,2440,0
|
|
20240702,184500,429099515,2440,2440,2440,2440,0
|
|
20240702,184400,429099515,2440,2440,2440,2440,0
|
|
20240702,184300,429099515,2440,2440,2440,2440,0
|
|
20240702,184200,429099515,2440,2440,2440,2440,0
|
|
20240702,184100,429099515,2440,2440,2440,2440,0
|
|
20240702,184000,429099515,2440,2440,2440,2440,0
|
|
20240702,183900,429099515,2440,2440,2440,2440,0
|
|
20240702,183800,429099515,2440,2440,2440,2440,0
|
|
20240702,183700,429099515,2440,2440,2440,2440,0
|
|
20240702,183600,429099515,2440,2440,2440,2440,0
|
|
20240702,183500,429099515,2440,2440,2440,2440,11176
|
|
20240702,183400,429099515,2440,2440,2440,2440,0
|
|
20240702,183300,429099515,2440,2440,2440,2440,0
|
|
20240702,183200,429099515,2440,2440,2440,2440,0
|
|
20240702,183100,429099515,2440,2440,2440,2440,0
|
|
20240702,183000,429099515,2440,2440,2440,2440,0
|
|
20240702,182900,429099515,2440,2440,2440,2440,0
|
|
20240702,182800,429099515,2440,2440,2440,2440,0
|
|
20240702,182700,429099515,2440,2440,2440,2440,0
|
|
20240702,182600,429099515,2440,2440,2440,2440,0
|
|
20240702,182500,429099515,2440,2440,2440,2440,0
|
|
20240702,182400,429099515,2440,2440,2440,2440,0
|
|
20240702,182300,429099515,2440,2440,2440,2440,0
|
|
20240702,182200,429099515,2440,2440,2440,2440,0
|
|
20240702,182100,429099515,2440,2440,2440,2440,0
|
|
20240702,182000,429099515,2440,2440,2440,2440,0
|
|
20240702,181900,429099515,2440,2440,2440,2440,0
|
|
20240702,181800,429099515,2440,2440,2440,2440,0
|
|
20240702,181700,429099515,2440,2440,2440,2440,0
|
|
20240702,181600,429099515,2440,2440,2440,2440,0
|
|
20240702,181500,429099515,2440,2440,2440,2440,0
|
|
20240702,181400,429099515,2440,2440,2440,2440,0
|
|
20240702,181300,429099515,2440,2440,2440,2440,0
|
|
20240702,181200,429099515,2440,2440,2440,2440,0
|
|
20240702,181100,429099515,2440,2440,2440,2440,0
|
|
20240702,181000,429099515,2440,2440,2440,2440,0
|
|
20240702,180900,429099515,2440,2440,2440,2440,0
|
|
20240702,180800,429099515,2440,2440,2440,2440,0
|
|
20240702,180700,429099515,2440,2440,2440,2440,0
|
|
20240702,180600,429099515,2440,2440,2440,2440,0
|
|
20240702,180500,429099515,2440,2440,2440,2440,11176
|
|
20240702,180400,429099515,2440,2440,2440,2440,0
|
|
20240702,180300,429099515,2440,2440,2440,2440,0
|
|
20240702,180200,429099515,2440,2440,2440,2440,0
|
|
20240702,180100,429099515,2440,2440,2440,2440,0
|
|
20240702,180000,429099515,2440,2440,2440,2440,0
|
|
20240702,175900,429099515,2440,2440,2440,2440,0
|
|
20240702,175800,429099515,2440,2440,2440,2440,0
|
|
20240702,175700,429099515,2440,2440,2440,2440,0
|
|
20240702,175600,429099515,2440,2440,2440,2440,0
|
|
20240702,175500,429099515,2440,2440,2440,2440,0
|
|
20240702,175400,429099515,2440,2440,2440,2440,0
|
|
20240702,175300,429099515,2440,2440,2440,2440,0
|
|
20240702,175200,429099515,2440,2440,2440,2440,0
|
|
20240702,175100,429099515,2440,2440,2440,2440,0
|
|
20240702,175000,429099515,2440,2440,2440,2440,0
|
|
20240702,174900,429099515,2440,2440,2440,2440,0
|
|
20240702,174800,429099515,2440,2440,2440,2440,0
|
|
20240702,174700,429099515,2440,2440,2440,2440,0
|
|
20240702,174600,429099515,2440,2440,2440,2440,0
|
|
20240702,174500,429099515,2440,2440,2440,2440,0
|
|
20240702,174400,429099515,2440,2440,2440,2440,0
|
|
20240702,174300,429099515,2440,2440,2440,2440,0
|
|
20240702,174200,429099515,2440,2440,2440,2440,0
|
|
20240702,174100,429099515,2440,2440,2440,2440,0
|
|
20240702,174000,429099515,2440,2440,2440,2440,0
|
|
20240702,173900,429099515,2440,2440,2440,2440,0
|
|
20240702,173800,429099515,2440,2440,2440,2440,0
|
|
20240702,173700,429099515,2440,2440,2440,2440,0
|
|
20240702,173600,429099515,2440,2440,2440,2440,0
|
|
20240702,173500,429099515,2440,2440,2440,2440,11176
|
|
20240702,173400,429099515,2440,2440,2440,2440,0
|
|
20240702,173300,429099515,2440,2440,2440,2440,0
|
|
20240702,173200,429099515,2440,2440,2440,2440,0
|
|
20240702,173100,429099515,2440,2440,2440,2440,0
|
|
20240702,173000,429099515,2440,2440,2440,2440,0
|
|
20240702,172900,429099515,2440,2440,2440,2440,0
|
|
20240702,172800,429099515,2440,2440,2440,2440,0
|
|
20240702,172700,429099515,2440,2440,2440,2440,0
|
|
20240702,172600,429099515,2440,2440,2440,2440,0
|
|
20240702,172500,429099515,2440,2440,2440,2440,0
|
|
20240702,172400,429099515,2440,2440,2440,2440,0
|
|
20240702,172300,429099515,2440,2440,2440,2440,0
|
|
20240702,172200,429099515,2440,2440,2440,2440,0
|
|
20240702,172100,429099515,2440,2440,2440,2440,0
|
|
20240702,172000,429099515,2440,2440,2440,2440,0
|
|
20240702,171900,429099515,2440,2440,2440,2440,0
|
|
20240702,171800,429099515,2440,2440,2440,2440,0
|
|
20240702,171700,429099515,2440,2440,2440,2440,0
|
|
20240702,171600,429099515,2440,2440,2440,2440,0
|
|
20240702,171500,429099515,2440,2440,2440,2440,0
|
|
20240702,171400,429099515,2440,2440,2440,2440,0
|
|
20240702,171300,429099515,2440,2440,2440,2440,0
|
|
20240702,171200,429099515,2440,2440,2440,2440,0
|
|
20240702,171100,429099515,2440,2440,2440,2440,0
|
|
20240702,171000,429099515,2440,2440,2440,2440,0
|
|
20240702,170900,429099515,2440,2440,2440,2440,0
|
|
20240702,170800,429099515,2440,2440,2440,2440,0
|
|
20240702,170700,429099515,2440,2440,2440,2440,0
|
|
20240702,170600,429099515,2440,2440,2440,2440,0
|
|
20240702,170500,429099515,2440,2440,2440,2440,11176
|
|
20240702,170400,429099515,2440,2440,2440,2440,0
|
|
20240702,170300,429099515,2440,2440,2440,2440,0
|
|
20240702,170200,429099515,2440,2440,2440,2440,0
|
|
20240702,170100,429099515,2440,2440,2440,2440,0
|
|
20240702,170000,429099515,2440,2440,2440,2440,0
|
|
20240702,165900,429099515,2440,2440,2440,2440,0
|
|
20240702,165800,429099515,2440,2440,2440,2440,0
|
|
20240702,165700,429099515,2440,2440,2440,2440,0
|
|
20240702,165600,429099515,2440,2440,2440,2440,0
|
|
20240702,165500,429099515,2440,2440,2440,2440,0
|
|
20240702,165400,429099515,2440,2440,2440,2440,0
|
|
20240702,165300,429099515,2440,2440,2440,2440,0
|
|
20240702,165200,429099515,2440,2440,2440,2440,0
|
|
20240702,165100,429099515,2440,2440,2440,2440,0
|
|
20240702,165000,429099515,2440,2440,2440,2440,0
|
|
20240702,164900,429099515,2440,2440,2440,2440,0
|
|
20240702,164800,429099515,2440,2440,2440,2440,0
|
|
20240702,164700,429099515,2440,2440,2440,2440,0
|
|
20240702,164600,429099515,2440,2440,2440,2440,0
|
|
20240702,164500,429099515,2440,2440,2440,2440,0
|
|
20240702,164400,429099515,2440,2440,2440,2440,0
|
|
20240702,164300,429099515,2440,2440,2440,2440,0
|
|
20240702,164200,429099515,2440,2440,2440,2440,0
|
|
20240702,164100,429099515,2440,2440,2440,2440,0
|
|
20240702,164000,429099515,2440,2440,2440,2440,0
|
|
20240702,163900,429099515,2440,2440,2440,2440,0
|
|
20240702,163800,429099515,2440,2440,2440,2440,0
|
|
20240702,163700,429099515,2440,2440,2440,2440,0
|
|
20240702,163600,429099515,2440,2440,2440,2440,0
|
|
20240702,163500,429099515,2440,2440,2440,2440,11176
|
|
20240702,163400,429099515,2440,2440,2440,2440,0
|
|
20240702,163300,429099515,2440,2440,2440,2440,0
|
|
20240702,163200,429099515,2440,2440,2440,2440,0
|
|
20240702,163100,429099515,2440,2440,2440,2440,0
|
|
20240702,163000,429099515,2440,2440,2440,2440,0
|
|
20240702,162900,429099515,2440,2440,2440,2440,0
|
|
20240702,162800,429099515,2440,2440,2440,2440,0
|
|
20240702,162700,429099515,2440,2440,2440,2440,0
|
|
20240702,162600,429099515,2440,2440,2440,2440,0
|
|
20240702,162500,429099515,2440,2440,2440,2440,0
|
|
20240702,162400,429099515,2440,2440,2440,2440,0
|
|
20240702,162300,429099515,2440,2440,2440,2440,0
|
|
20240702,162200,429099515,2440,2440,2440,2440,0
|
|
20240702,162100,429099515,2440,2440,2440,2440,0
|
|
20240702,162000,429099515,2440,2440,2440,2440,0
|
|
20240702,161900,429099515,2440,2440,2440,2440,0
|
|
20240702,161800,429099515,2440,2440,2440,2440,0
|
|
20240702,161700,429099515,2440,2440,2440,2440,0
|
|
20240702,161600,429099515,2440,2440,2440,2440,0
|
|
20240702,161500,429099515,2440,2440,2440,2440,0
|
|
20240702,161400,429099515,2440,2440,2440,2440,0
|
|
20240702,161300,429099515,2440,2440,2440,2440,0
|
|
20240702,161200,429099515,2440,2440,2440,2440,0
|
|
20240702,161100,429099515,2440,2440,2440,2440,0
|
|
20240702,161000,429099515,2440,2440,2440,2440,0
|
|
20240702,160900,429099515,2440,2440,2440,2440,0
|
|
20240702,160800,429099515,2440,2440,2440,2440,0
|
|
20240702,160700,429099515,2440,2440,2440,2440,0
|
|
20240702,160600,429099515,2440,2440,2440,2440,0
|
|
20240702,160500,429099515,2440,2440,2440,2440,11176
|
|
20240702,160400,429099515,2440,2440,2440,2440,0
|
|
20240702,160300,429099515,2440,2440,2440,2440,0
|
|
20240702,160200,429099515,2440,2440,2440,2440,0
|
|
20240702,160100,429099515,2440,2440,2440,2440,0
|
|
20240702,160000,429099515,2440,2440,2440,2440,0
|
|
20240702,155900,429099515,2440,2440,2440,2440,0
|
|
20240702,155800,429099515,2440,2440,2440,2440,0
|
|
20240702,155700,429099515,2440,2440,2440,2440,0
|
|
20240702,155600,429099515,2440,2440,2440,2440,0
|
|
20240702,155500,429099515,2440,2440,2440,2440,0
|
|
20240702,155400,429099515,2440,2440,2440,2440,0
|
|
20240702,155300,429099515,2440,2440,2440,2440,0
|
|
20240702,155200,429099515,2440,2440,2440,2440,0
|
|
20240702,155100,429099515,2440,2440,2440,2440,0
|
|
20240702,155000,429099515,2440,2440,2440,2440,0
|
|
20240702,154900,429099515,2440,2440,2440,2440,0
|
|
20240702,154800,429099515,2440,2440,2440,2440,0
|
|
20240702,154700,429099515,2440,2440,2440,2440,0
|
|
20240702,154600,429099515,2440,2440,2440,2440,0
|
|
20240702,154500,429099515,2440,2440,2440,2440,0
|
|
20240702,154400,429099515,2440,2440,2440,2440,0
|
|
20240702,154300,429099515,2440,2440,2440,2440,0
|
|
20240702,154200,429099515,2440,2440,2440,2440,0
|
|
20240702,154100,429099515,2440,2440,2440,2440,0
|
|
20240702,154000,429099515,2440,2440,2440,2440,0
|
|
20240702,153900,429099515,2440,2440,2440,2440,0
|
|
20240702,153800,429099515,2440,2440,2440,2440,0
|
|
20240702,153700,429099515,2440,2440,2440,2440,0
|
|
20240702,153600,429099515,2440,2440,2440,2440,0
|
|
20240702,153500,429099515,2440,2440,2440,2440,11176
|
|
20240702,153400,429099515,2440,2440,2440,2440,0
|
|
20240702,153300,429099515,2440,2440,2440,2440,0
|
|
20240702,153200,429099515,2440,2440,2440,2440,0
|
|
20240702,153100,429099515,2440,2440,2440,2440,0
|
|
20240702,153000,429099515,2440,2440,2440,2440,11176
|
|
20240702,152900,401830075,2450,2450,2450,2450,0
|
|
20240702,152800,401830075,2450,2450,2450,2450,0
|
|
20240702,152700,401830075,2450,2450,2450,2450,0
|
|
20240702,152600,401830075,2450,2450,2450,2450,0
|
|
20240702,152500,401830075,2450,2450,2450,2450,0
|
|
20240702,152400,401830075,2450,2450,2450,2450,0
|
|
20240702,152300,401830075,2450,2450,2450,2450,0
|
|
20240702,152200,401830075,2450,2450,2450,2450,0
|
|
20240702,152100,401830075,2450,2450,2450,2450,0
|
|
20240702,152000,401830075,2450,2450,2450,2450,0
|
|
20240702,151900,401830075,2450,2450,2450,2450,0
|
|
20240702,151800,401830075,2450,2450,2450,2450,2
|
|
20240702,151700,401825175,2445,2445,2445,2445,0
|
|
20240702,151600,401825175,2445,2445,2445,2445,409
|
|
20240702,151500,400825170,2445,2445,2445,2445,905
|
|
20240702,151400,398612445,2450,2450,2450,2450,0
|
|
20240702,151300,398612445,2450,2450,2450,2450,0
|
|
20240702,151200,398612445,2450,2450,2450,2450,4
|
|
20240702,151100,398602645,2445,2445,2445,2445,0
|
|
20240702,151000,398602645,2445,2445,2445,2445,0
|
|
20240702,150900,398602645,2445,2450,2450,2445,40
|
|
20240702,150800,398504745,2450,2445,2450,2445,491
|
|
20240702,150700,397303840,2445,2445,2445,2445,0
|
|
20240702,150600,397303840,2445,2445,2445,2445,0
|
|
20240702,150500,397303840,2445,2445,2445,2445,70
|
|
20240702,150400,397132690,2445,2445,2445,2445,0
|
|
20240702,150300,397132690,2445,2445,2445,2445,0
|
|
20240702,150200,397132690,2445,2445,2445,2445,0
|
|
20240702,150100,397132690,2445,2445,2445,2445,0
|
|
20240702,150000,397132690,2445,2445,2445,2445,3
|
|
20240702,145900,397125355,2445,2445,2445,2445,103
|
|
20240702,145800,396873520,2445,2445,2445,2445,24
|
|
20240702,145700,396814840,2445,2445,2445,2445,6
|
|
20240702,145600,396800170,2445,2445,2445,2445,4
|
|
20240702,145500,396790390,2440,2440,2440,2440,0
|
|
20240702,145400,396790390,2440,2440,2440,2440,0
|
|
20240702,145300,396790390,2440,2440,2440,2440,3941
|
|
20240702,145200,387174350,2445,2445,2445,2445,0
|
|
20240702,145100,387174350,2445,2445,2445,2445,0
|
|
20240702,145000,387174350,2445,2445,2445,2445,1151
|
|
20240702,144900,384360155,2450,2450,2450,2450,5
|
|
20240702,144800,384347905,2450,2450,2450,2450,17
|
|
20240702,144700,384306255,2450,2450,2450,2450,12
|
|
20240702,144600,384276855,2440,2440,2440,2440,2914
|
|
20240702,144500,377166695,2445,2445,2445,2445,2120
|
|
20240702,144400,371983295,2450,2450,2450,2450,0
|
|
20240702,144300,371983295,2450,2450,2450,2450,0
|
|
20240702,144200,371983295,2450,2450,2450,2450,0
|
|
20240702,144100,371983295,2450,2450,2450,2450,0
|
|
20240702,144000,371983295,2450,2450,2450,2450,2
|
|
20240702,143900,371978395,2450,2450,2450,2445,11
|
|
20240702,143800,371951450,2450,2450,2450,2450,55
|
|
20240702,143700,371816700,2450,2450,2450,2450,0
|
|
20240702,143600,371816700,2450,2450,2450,2450,0
|
|
20240702,143500,371816700,2450,2445,2450,2445,2
|
|
20240702,143400,371811805,2445,2445,2445,2445,0
|
|
20240702,143300,371811805,2445,2445,2445,2445,0
|
|
20240702,143200,371811805,2445,2445,2445,2445,0
|
|
20240702,143100,371811805,2445,2445,2445,2445,0
|
|
20240702,143000,371811805,2445,2445,2445,2445,1000
|
|
20240702,142900,369366805,2450,2450,2450,2450,0
|
|
20240702,142800,369366805,2450,2450,2450,2450,30
|
|
20240702,142700,369293305,2450,2450,2450,2450,0
|
|
20240702,142600,369293305,2450,2440,2450,2440,133
|
|
20240702,142500,368968235,2450,2450,2450,2450,0
|
|
20240702,142400,368968235,2450,2450,2450,2450,0
|
|
20240702,142300,368968235,2450,2450,2450,2450,77
|
|
20240702,142200,368779585,2445,2445,2445,2445,0
|
|
20240702,142100,368779585,2445,2445,2445,2445,0
|
|
20240702,142000,368779585,2445,2445,2445,2445,0
|
|
20240702,141900,368779585,2445,2445,2445,2445,1241
|
|
20240702,141800,365745340,2450,2450,2450,2450,0
|
|
20240702,141700,365745340,2450,2450,2450,2450,0
|
|
20240702,141600,365745340,2450,2450,2450,2450,0
|
|
20240702,141500,365745340,2450,2450,2450,2450,0
|
|
20240702,141400,365745340,2450,2450,2450,2450,0
|
|
20240702,141300,365745340,2450,2450,2450,2450,0
|
|
20240702,141200,365745340,2450,2450,2450,2450,1
|
|
20240702,141100,365742890,2445,2445,2445,2445,0
|
|
20240702,141000,365742890,2445,2445,2445,2445,0
|
|
20240702,140900,365742890,2445,2445,2445,2445,0
|
|
20240702,140800,365742890,2445,2445,2445,2445,0
|
|
20240702,140700,365742890,2445,2445,2445,2445,0
|
|
20240702,140600,365742890,2445,2445,2445,2445,0
|
|
20240702,140500,365742890,2445,2445,2445,2445,0
|
|
20240702,140400,365742890,2445,2445,2445,2445,0
|
|
20240702,140300,365742890,2445,2445,2445,2445,6
|
|
20240702,140200,365728220,2445,2445,2445,2445,0
|
|
20240702,140100,365728220,2445,2445,2445,2445,100
|
|
20240702,140000,365483720,2445,2445,2445,2445,0
|
|
20240702,135900,365483720,2445,2445,2445,2445,0
|
|
20240702,135800,365483720,2445,2445,2445,2445,9
|
|
20240702,135700,365461715,2445,2445,2445,2445,70
|
|
20240702,135600,365290565,2445,2445,2445,2445,0
|
|
20240702,135500,365290565,2445,2445,2445,2445,0
|
|
20240702,135400,365290565,2445,2445,2445,2445,3353
|
|
20240702,135300,357092480,2445,2445,2445,2445,69
|
|
20240702,135200,356923775,2445,2445,2445,2445,110
|
|
20240702,135100,356654825,2445,2445,2445,2445,9
|
|
20240702,135000,356632820,2445,2445,2445,2445,1
|
|
20240702,134900,356630375,2450,2450,2450,2450,0
|
|
20240702,134800,356630375,2450,2450,2450,2450,0
|
|
20240702,134700,356630375,2450,2450,2450,2450,0
|
|
20240702,134600,356630375,2450,2450,2450,2450,0
|
|
20240702,134500,356630375,2450,2450,2450,2450,11
|
|
20240702,134400,356603425,2445,2445,2445,2445,0
|
|
20240702,134300,356603425,2445,2445,2445,2445,100
|
|
20240702,134200,356358925,2445,2445,2445,2445,100
|
|
20240702,134100,356114425,2445,2445,2445,2445,0
|
|
20240702,134000,356114425,2445,2445,2445,2445,0
|
|
20240702,133900,356114425,2445,2445,2445,2445,0
|
|
20240702,133800,356114425,2445,2445,2445,2445,0
|
|
20240702,133700,356114425,2445,2445,2445,2445,100
|
|
20240702,133600,355869925,2445,2445,2445,2445,0
|
|
20240702,133500,355869925,2445,2445,2450,2445,1001
|
|
20240702,133400,353419980,2445,2445,2445,2445,211
|
|
20240702,133300,352904085,2450,2450,2450,2450,1
|
|
20240702,133200,352901635,2440,2440,2440,2440,0
|
|
20240702,133100,352901635,2440,2440,2440,2440,0
|
|
20240702,133000,352901635,2440,2440,2440,2440,0
|
|
20240702,132900,352901635,2440,2440,2440,2440,200
|
|
20240702,132800,352413635,2445,2445,2445,2445,0
|
|
20240702,132700,352413635,2445,2445,2445,2445,281
|
|
20240702,132600,351726590,2445,2445,2445,2445,97
|
|
20240702,132500,351489425,2445,2450,2450,2440,1807
|
|
20240702,132400,347074935,2450,2450,2450,2450,5249
|
|
20240702,132300,334214885,2455,2455,2455,2455,0
|
|
20240702,132200,334214885,2455,2455,2455,2455,0
|
|
20240702,132100,334214885,2455,2455,2455,2455,200
|
|
20240702,132000,333723885,2450,2450,2450,2450,0
|
|
20240702,131900,333723885,2450,2450,2450,2450,0
|
|
20240702,131800,333723885,2450,2450,2450,2450,50
|
|
20240702,131700,333601385,2450,2455,2455,2450,103
|
|
20240702,131600,333349020,2455,2455,2455,2455,0
|
|
20240702,131500,333349020,2455,2455,2455,2455,0
|
|
20240702,131400,333349020,2455,2455,2455,2455,0
|
|
20240702,131300,333349020,2455,2455,2455,2455,3
|
|
20240702,131200,333341655,2455,2455,2455,2455,0
|
|
20240702,131100,333341655,2455,2455,2455,2455,4
|
|
20240702,131000,333331835,2455,2455,2455,2455,1
|
|
20240702,130900,333329380,2455,2455,2455,2455,100
|
|
20240702,130800,333083880,2460,2460,2460,2460,0
|
|
20240702,130700,333083880,2460,2460,2460,2460,0
|
|
20240702,130600,333083880,2460,2460,2460,2460,0
|
|
20240702,130500,333083880,2460,2460,2460,2460,21
|
|
20240702,130400,333032220,2455,2455,2455,2455,3
|
|
20240702,130300,333024855,2455,2455,2455,2455,0
|
|
20240702,130200,333024855,2455,2455,2455,2455,1
|
|
20240702,130100,333022400,2455,2455,2455,2455,0
|
|
20240702,130000,333022400,2455,2455,2455,2455,1
|
|
20240702,125900,333019945,2455,2455,2455,2455,2
|
|
20240702,125800,333015035,2455,2455,2455,2455,0
|
|
20240702,125700,333015035,2455,2455,2455,2455,0
|
|
20240702,125600,333015035,2455,2455,2455,2455,20
|
|
20240702,125500,332965935,2455,2455,2455,2455,0
|
|
20240702,125400,332965935,2455,2455,2455,2455,0
|
|
20240702,125300,332965935,2455,2455,2455,2455,313
|
|
20240702,125200,332197520,2455,2455,2455,2455,0
|
|
20240702,125100,332197520,2455,2455,2455,2455,12
|
|
20240702,125000,332168060,2455,2455,2455,2455,778
|
|
20240702,124900,330258070,2460,2460,2460,2460,0
|
|
20240702,124800,330258070,2460,2460,2460,2460,0
|
|
20240702,124700,330258070,2460,2460,2460,2460,0
|
|
20240702,124600,330258070,2460,2460,2460,2460,41
|
|
20240702,124500,330157210,2460,2455,2460,2455,259
|
|
20240702,124400,329520775,2455,2455,2455,2455,0
|
|
20240702,124300,329520775,2455,2455,2455,2455,0
|
|
20240702,124200,329520775,2455,2455,2455,2455,0
|
|
20240702,124100,329520775,2455,2455,2455,2455,0
|
|
20240702,124000,329520775,2455,2455,2455,2455,0
|
|
20240702,123900,329520775,2455,2455,2455,2455,529
|
|
20240702,123800,328222080,2455,2455,2455,2455,709
|
|
20240702,123700,326481485,2460,2460,2460,2460,0
|
|
20240702,123600,326481485,2460,2460,2460,2460,0
|
|
20240702,123500,326481485,2460,2460,2460,2460,0
|
|
20240702,123400,326481485,2460,2460,2460,2460,0
|
|
20240702,123300,326481485,2460,2460,2460,2460,10
|
|
20240702,123200,326456885,2455,2455,2455,2455,0
|
|
20240702,123100,326456885,2455,2455,2455,2455,0
|
|
20240702,123000,326456885,2455,2455,2455,2455,0
|
|
20240702,122900,326456885,2455,2455,2455,2455,0
|
|
20240702,122800,326456885,2455,2455,2455,2455,0
|
|
20240702,122700,326456885,2455,2455,2455,2455,0
|
|
20240702,122600,326456885,2455,2455,2455,2455,0
|
|
20240702,122500,326456885,2455,2455,2455,2455,0
|
|
20240702,122400,326456885,2455,2455,2455,2455,0
|
|
20240702,122300,326456885,2455,2455,2455,2455,1
|
|
20240702,122200,326454430,2455,2455,2455,2455,6238
|
|
20240702,122100,311140140,2460,2460,2460,2460,0
|
|
20240702,122000,311140140,2460,2460,2460,2460,0
|
|
20240702,121900,311140140,2460,2460,2460,2460,0
|
|
20240702,121800,311140140,2460,2460,2460,2460,0
|
|
20240702,121700,311140140,2460,2460,2460,2460,0
|
|
20240702,121600,311140140,2460,2460,2460,2460,2
|
|
20240702,121500,311135220,2460,2460,2460,2460,0
|
|
20240702,121400,311135220,2460,2460,2460,2460,10
|
|
20240702,121300,311110620,2465,2465,2465,2465,0
|
|
20240702,121200,311110620,2465,2465,2465,2465,0
|
|
20240702,121100,311110620,2465,2465,2465,2465,0
|
|
20240702,121000,311110620,2465,2465,2465,2465,0
|
|
20240702,120900,311110620,2465,2465,2465,2465,0
|
|
20240702,120800,311110620,2465,2465,2465,2465,2
|
|
20240702,120700,311105690,2460,2460,2460,2460,100
|
|
20240702,120600,310859690,2460,2460,2460,2460,0
|
|
20240702,120500,310859690,2460,2460,2460,2460,0
|
|
20240702,120400,310859690,2460,2460,2460,2460,0
|
|
20240702,120300,310859690,2460,2460,2460,2460,0
|
|
20240702,120200,310859690,2460,2460,2460,2460,0
|
|
20240702,120100,310859690,2460,2460,2460,2460,0
|
|
20240702,120000,310859690,2460,2460,2460,2460,0
|
|
20240702,115900,310859690,2460,2460,2460,2460,0
|
|
20240702,115800,310859690,2460,2460,2460,2460,0
|
|
20240702,115700,310859690,2460,2460,2460,2460,460
|
|
20240702,115600,309728090,2460,2460,2460,2460,0
|
|
20240702,115500,309728090,2460,2460,2460,2460,0
|
|
20240702,115400,309728090,2460,2460,2460,2460,0
|
|
20240702,115300,309728090,2460,2460,2460,2460,0
|
|
20240702,115200,309728090,2460,2460,2460,2460,5
|
|
20240702,115100,309715790,2460,2460,2460,2460,53
|
|
20240702,115000,309585410,2460,2460,2460,2460,0
|
|
20240702,114900,309585410,2460,2460,2460,2460,0
|
|
20240702,114800,309585410,2460,2460,2460,2460,0
|
|
20240702,114700,309585410,2460,2460,2460,2460,20
|
|
20240702,114600,309536210,2460,2460,2460,2460,0
|
|
20240702,114500,309536210,2460,2460,2460,2460,0
|
|
20240702,114400,309536210,2460,2460,2460,2460,0
|
|
20240702,114300,309536210,2460,2460,2460,2460,0
|
|
20240702,114200,309536210,2460,2460,2460,2460,0
|
|
20240702,114100,309536210,2460,2460,2460,2460,0
|
|
20240702,114000,309536210,2460,2460,2460,2460,980
|
|
20240702,113900,307125410,2460,2465,2465,2460,1281
|
|
20240702,113800,303972900,2470,2470,2470,2470,0
|
|
20240702,113700,303972900,2470,2470,2470,2470,0
|
|
20240702,113600,303972900,2470,2470,2470,2470,72
|
|
20240702,113500,303795060,2470,2470,2470,2470,1
|
|
20240702,113400,303792590,2465,2465,2465,2465,0
|
|
20240702,113300,303792590,2465,2465,2465,2465,81
|
|
20240702,113200,303592925,2470,2470,2470,2470,0
|
|
20240702,113100,303592925,2470,2470,2470,2470,0
|
|
20240702,113000,303592925,2470,2470,2470,2470,0
|
|
20240702,112900,303592925,2470,2470,2470,2470,0
|
|
20240702,112800,303592925,2470,2470,2470,2470,0
|
|
20240702,112700,303592925,2470,2470,2470,2470,0
|
|
20240702,112600,303592925,2470,2470,2470,2470,0
|
|
20240702,112500,303592925,2470,2470,2470,2470,0
|
|
20240702,112400,303592925,2470,2470,2470,2470,0
|
|
20240702,112300,303592925,2470,2470,2470,2470,0
|
|
20240702,112200,303592925,2470,2470,2470,2470,500
|
|
20240702,112100,302357925,2470,2470,2470,2470,0
|
|
20240702,112000,302357925,2470,2470,2470,2470,5
|
|
20240702,111900,302345575,2470,2470,2470,2470,0
|
|
20240702,111800,302345575,2470,2470,2470,2470,0
|
|
20240702,111700,302345575,2470,2470,2470,2470,0
|
|
20240702,111600,302345575,2470,2470,2470,2470,0
|
|
20240702,111500,302345575,2470,2470,2470,2470,0
|
|
20240702,111400,302345575,2470,2470,2470,2470,0
|
|
20240702,111300,302345575,2470,2470,2470,2470,1
|
|
20240702,111200,302343105,2470,2460,2470,2460,201
|
|
20240702,111100,301848635,2470,2470,2470,2470,0
|
|
20240702,111000,301848635,2470,2470,2470,2470,1000
|
|
20240702,110900,299378635,2470,2470,2470,2470,0
|
|
20240702,110800,299378635,2470,2470,2470,2470,20
|
|
20240702,110700,299329235,2470,2470,2470,2470,0
|
|
20240702,110600,299329235,2470,2470,2470,2470,0
|
|
20240702,110500,299329235,2470,2470,2470,2470,1
|
|
20240702,110400,299326765,2460,2465,2465,2460,1888
|
|
20240702,110300,294677285,2465,2465,2465,2465,0
|
|
20240702,110200,294677285,2465,2465,2465,2465,0
|
|
20240702,110100,294677285,2465,2465,2465,2465,0
|
|
20240702,110000,294677285,2465,2465,2465,2465,403
|
|
20240702,105900,293683890,2465,2465,2465,2465,2040
|
|
20240702,105800,288655290,2465,2465,2465,2465,1
|
|
20240702,105700,288652825,2460,2460,2460,2460,0
|
|
20240702,105600,288652825,2460,2460,2460,2460,0
|
|
20240702,105500,288652825,2460,2460,2460,2460,0
|
|
20240702,105400,288652825,2460,2460,2460,2460,0
|
|
20240702,105300,288652825,2460,2460,2460,2460,4
|
|
20240702,105200,288642985,2460,2460,2460,2460,0
|
|
20240702,105100,288642985,2460,2460,2460,2460,15
|
|
20240702,105000,288606085,2460,2460,2460,2460,0
|
|
20240702,104900,288606085,2460,2460,2460,2460,0
|
|
20240702,104800,288606085,2460,2460,2460,2460,1573
|
|
20240702,104700,284736505,2465,2465,2465,2465,10
|
|
20240702,104600,284711855,2465,2465,2465,2465,0
|
|
20240702,104500,284711855,2465,2465,2465,2465,0
|
|
20240702,104400,284711855,2465,2465,2465,2465,0
|
|
20240702,104300,284711855,2465,2465,2465,2465,44
|
|
20240702,104200,284603395,2465,2460,2465,2460,2
|
|
20240702,104100,284598470,2465,2465,2465,2465,0
|
|
20240702,104000,284598470,2465,2465,2465,2465,0
|
|
20240702,103900,284598470,2465,2465,2465,2465,0
|
|
20240702,103800,284598470,2465,2465,2465,2465,10
|
|
20240702,103700,284573820,2465,2465,2465,2465,20
|
|
20240702,103600,284524520,2460,2460,2460,2460,100
|
|
20240702,103500,284278520,2465,2465,2465,2465,1
|
|
20240702,103400,284276055,2465,2465,2465,2465,0
|
|
20240702,103300,284276055,2465,2465,2465,2465,0
|
|
20240702,103200,284276055,2465,2460,2465,2460,429
|
|
20240702,103100,283220700,2455,2455,2455,2455,1010
|
|
20240702,103000,280741150,2455,2460,2460,2455,1005
|
|
20240702,102900,278273850,2460,2460,2460,2460,113
|
|
20240702,102800,277995870,2460,2460,2460,2460,0
|
|
20240702,102700,277995870,2460,2460,2460,2460,83
|
|
20240702,102600,277791690,2460,2460,2460,2460,1075
|
|
20240702,102500,275147190,2465,2465,2465,2465,0
|
|
20240702,102400,275147190,2465,2465,2465,2465,0
|
|
20240702,102300,275147190,2465,2465,2465,2465,2
|
|
20240702,102200,275142260,2450,2450,2450,2450,0
|
|
20240702,102100,275142260,2450,2450,2450,2450,0
|
|
20240702,102000,275142260,2450,2465,2465,2450,3474
|
|
20240702,101900,266617765,2460,2460,2460,2460,0
|
|
20240702,101800,266617765,2460,2460,2460,2460,0
|
|
20240702,101700,266617765,2460,2460,2460,2460,0
|
|
20240702,101600,266617765,2460,2460,2460,2460,1335
|
|
20240702,101500,263333665,2455,2455,2455,2455,97
|
|
20240702,101400,263095530,2455,2455,2455,2455,10
|
|
20240702,101300,263070980,2455,2455,2455,2455,0
|
|
20240702,101200,263070980,2455,2455,2455,2455,0
|
|
20240702,101100,263070980,2455,2455,2455,2455,50
|
|
20240702,101000,262948230,2460,2460,2460,2460,0
|
|
20240702,100900,262948230,2460,2460,2460,2460,989
|
|
20240702,100800,260515290,2455,2455,2455,2455,0
|
|
20240702,100700,260515290,2455,2455,2455,2455,0
|
|
20240702,100600,260515290,2455,2455,2455,2455,0
|
|
20240702,100500,260515290,2455,2455,2455,2455,0
|
|
20240702,100400,260515290,2455,2455,2455,2455,1000
|
|
20240702,100300,258060290,2455,2455,2455,2455,651
|
|
20240702,100200,256462085,2455,2455,2455,2455,89
|
|
20240702,100100,256243590,2460,2460,2460,2460,0
|
|
20240702,100000,256243590,2460,2460,2460,2460,98
|
|
20240702,095900,256002510,2460,2460,2460,2460,2
|
|
20240702,095800,255997590,2460,2460,2460,2460,41
|
|
20240702,095700,255896730,2460,2460,2460,2460,0
|
|
20240702,095600,255896730,2460,2460,2460,2460,0
|
|
20240702,095500,255896730,2460,2460,2460,2460,10
|
|
20240702,095400,255872130,2450,2450,2450,2450,0
|
|
20240702,095300,255872130,2450,2460,2460,2450,2253
|
|
20240702,095200,250352270,2460,2460,2460,2460,35
|
|
20240702,095100,250266170,2450,2455,2455,2450,3128
|
|
20240702,095000,242596320,2455,2455,2455,2450,8045
|
|
20240702,094900,222879000,2460,2460,2460,2460,2715
|
|
20240702,094800,216200100,2455,2455,2455,2455,0
|
|
20240702,094700,216200100,2455,2455,2455,2455,0
|
|
20240702,094600,216200100,2455,2455,2455,2455,3001
|
|
20240702,094500,208832645,2455,2455,2455,2455,200
|
|
20240702,094400,208341645,2455,2455,2455,2455,5200
|
|
20240702,094300,195575645,2460,2460,2460,2460,3545
|
|
20240702,094200,186854945,2460,2460,2460,2460,0
|
|
20240702,094100,186854945,2460,2470,2470,2460,1740
|
|
20240702,094000,182574425,2455,2465,2465,2455,9149
|
|
20240702,093900,160058210,2470,2475,2475,2470,48
|
|
20240702,093800,159939610,2475,2475,2475,2475,30
|
|
20240702,093700,159865360,2475,2475,2475,2475,217
|
|
20240702,093600,159328285,2465,2465,2475,2465,2571
|
|
20240702,093500,152989060,2470,2465,2470,2465,193
|
|
20240702,093400,152513050,2465,2465,2465,2465,454
|
|
20240702,093300,151393940,2465,2465,2465,2465,5613
|
|
20240702,093200,137557895,2470,2470,2470,2470,51
|
|
20240702,093100,137431925,2470,2470,2470,2470,117
|
|
20240702,093000,137142935,2465,2465,2465,2465,0
|
|
20240702,092900,137142935,2465,2470,2470,2465,6777
|
|
20240702,092800,120436130,2470,2470,2470,2470,3381
|
|
20240702,092700,112085060,2475,2475,2475,2475,100
|
|
20240702,092600,111837560,2475,2475,2475,2475,12
|
|
20240702,092500,111807860,2475,2475,2475,2475,186
|
|
20240702,092400,111347510,2475,2475,2475,2475,66
|
|
20240702,092300,111184160,2475,2475,2475,2475,167
|
|
20240702,092200,110770835,2475,2475,2475,2470,350
|
|
20240702,092100,109904610,2475,2470,2475,2470,239
|
|
20240702,092000,109313530,2470,2475,2475,2470,267
|
|
20240702,091900,108653540,2475,2475,2475,2475,532
|
|
20240702,091800,107336840,2475,2470,2475,2470,666
|
|
20240702,091700,105689320,2470,2470,2470,2470,1870
|
|
20240702,091600,101070420,2475,2470,2475,2470,3172
|
|
20240702,091500,93235470,2465,2470,2470,2465,2837
|
|
20240702,091400,86228165,2470,2475,2475,2470,4947
|
|
20240702,091300,74000985,2475,2480,2480,2475,338
|
|
20240702,091200,73163575,2485,2485,2485,2485,8
|
|
20240702,091100,73143695,2480,2480,2480,2470,2017
|
|
20240702,091000,68147390,2480,2480,2480,2470,105
|
|
20240702,090900,67887000,2480,2475,2480,2465,4231
|
|
20240702,090800,57432155,2475,2480,2480,2475,3999
|
|
20240702,090700,47530775,2480,2480,2480,2480,0
|
|
20240702,090600,47530775,2480,2480,2480,2480,2052
|
|
20240702,090500,42441815,2480,2480,2480,2480,0
|
|
20240702,090400,42441815,2480,2485,2485,2480,5428
|
|
20240702,090300,28958185,2485,2485,2485,2485,28
|
|
20240702,090200,28888605,2480,2490,2490,2470,10531
|
|
20240702,090100,2796425,2495,2500,2500,2495,317
|
|
20240702,090000,2005500,2510,2510,2510,2495,800
|