637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193400,437923615,2550,2550,2550,2550,2316
|
|
20240704,193300,437923615,2550,2550,2550,2550,0
|
|
20240704,193200,437923615,2550,2550,2550,2550,0
|
|
20240704,193100,437923615,2550,2550,2550,2550,0
|
|
20240704,193000,437923615,2550,2550,2550,2550,0
|
|
20240704,192900,437923615,2550,2550,2550,2550,0
|
|
20240704,192800,437923615,2550,2550,2550,2550,0
|
|
20240704,192700,437923615,2550,2550,2550,2550,0
|
|
20240704,192600,437923615,2550,2550,2550,2550,0
|
|
20240704,192500,437923615,2550,2550,2550,2550,0
|
|
20240704,192400,437923615,2550,2550,2550,2550,0
|
|
20240704,192300,437923615,2550,2550,2550,2550,0
|
|
20240704,192200,437923615,2550,2550,2550,2550,0
|
|
20240704,192100,437923615,2550,2550,2550,2550,0
|
|
20240704,192000,437923615,2550,2550,2550,2550,0
|
|
20240704,191900,437923615,2550,2550,2550,2550,0
|
|
20240704,191800,437923615,2550,2550,2550,2550,0
|
|
20240704,191700,437923615,2550,2550,2550,2550,0
|
|
20240704,191600,437923615,2550,2550,2550,2550,0
|
|
20240704,191500,437923615,2550,2550,2550,2550,0
|
|
20240704,191400,437923615,2550,2550,2550,2550,0
|
|
20240704,191300,437923615,2550,2550,2550,2550,0
|
|
20240704,191200,437923615,2550,2550,2550,2550,0
|
|
20240704,191100,437923615,2550,2550,2550,2550,0
|
|
20240704,191000,437923615,2550,2550,2550,2550,0
|
|
20240704,190900,437923615,2550,2550,2550,2550,0
|
|
20240704,190800,437923615,2550,2550,2550,2550,0
|
|
20240704,190700,437923615,2550,2550,2550,2550,0
|
|
20240704,190600,437923615,2550,2550,2550,2550,0
|
|
20240704,190500,437923615,2550,2550,2550,2550,0
|
|
20240704,190400,437923615,2550,2550,2550,2550,2316
|
|
20240704,190300,437923615,2550,2550,2550,2550,0
|
|
20240704,190200,437923615,2550,2550,2550,2550,0
|
|
20240704,190100,437923615,2550,2550,2550,2550,0
|
|
20240704,190000,437923615,2550,2550,2550,2550,0
|
|
20240704,185900,437923615,2550,2550,2550,2550,0
|
|
20240704,185800,437923615,2550,2550,2550,2550,0
|
|
20240704,185700,437923615,2550,2550,2550,2550,0
|
|
20240704,185600,437923615,2550,2550,2550,2550,0
|
|
20240704,185500,437923615,2550,2550,2550,2550,0
|
|
20240704,185400,437923615,2550,2550,2550,2550,0
|
|
20240704,185300,437923615,2550,2550,2550,2550,0
|
|
20240704,185200,437923615,2550,2550,2550,2550,0
|
|
20240704,185100,437923615,2550,2550,2550,2550,0
|
|
20240704,185000,437923615,2550,2550,2550,2550,0
|
|
20240704,184900,437923615,2550,2550,2550,2550,0
|
|
20240704,184800,437923615,2550,2550,2550,2550,0
|
|
20240704,184700,437923615,2550,2550,2550,2550,0
|
|
20240704,184600,437923615,2550,2550,2550,2550,0
|
|
20240704,184500,437923615,2550,2550,2550,2550,0
|
|
20240704,184400,437923615,2550,2550,2550,2550,0
|
|
20240704,184300,437923615,2550,2550,2550,2550,0
|
|
20240704,184200,437923615,2550,2550,2550,2550,0
|
|
20240704,184100,437923615,2550,2550,2550,2550,0
|
|
20240704,184000,437923615,2550,2550,2550,2550,0
|
|
20240704,183900,437923615,2550,2550,2550,2550,0
|
|
20240704,183800,437923615,2550,2550,2550,2550,0
|
|
20240704,183700,437923615,2550,2550,2550,2550,0
|
|
20240704,183600,437923615,2550,2550,2550,2550,0
|
|
20240704,183500,437923615,2550,2550,2550,2550,0
|
|
20240704,183400,437923615,2550,2550,2550,2550,2316
|
|
20240704,183300,437923615,2550,2550,2550,2550,0
|
|
20240704,183200,437923615,2550,2550,2550,2550,0
|
|
20240704,183100,437923615,2550,2550,2550,2550,0
|
|
20240704,183000,437923615,2550,2550,2550,2550,0
|
|
20240704,182900,437923615,2550,2550,2550,2550,0
|
|
20240704,182800,437923615,2550,2550,2550,2550,0
|
|
20240704,182700,437923615,2550,2550,2550,2550,0
|
|
20240704,182600,437923615,2550,2550,2550,2550,0
|
|
20240704,182500,437923615,2550,2550,2550,2550,0
|
|
20240704,182400,437923615,2550,2550,2550,2550,0
|
|
20240704,182300,437923615,2550,2550,2550,2550,0
|
|
20240704,182200,437923615,2550,2550,2550,2550,0
|
|
20240704,182100,437923615,2550,2550,2550,2550,0
|
|
20240704,182000,437923615,2550,2550,2550,2550,0
|
|
20240704,181900,437923615,2550,2550,2550,2550,0
|
|
20240704,181800,437923615,2550,2550,2550,2550,0
|
|
20240704,181700,437923615,2550,2550,2550,2550,0
|
|
20240704,181600,437923615,2550,2550,2550,2550,0
|
|
20240704,181500,437923615,2550,2550,2550,2550,0
|
|
20240704,181400,437923615,2550,2550,2550,2550,0
|
|
20240704,181300,437923615,2550,2550,2550,2550,0
|
|
20240704,181200,437923615,2550,2550,2550,2550,0
|
|
20240704,181100,437923615,2550,2550,2550,2550,0
|
|
20240704,181000,437923615,2550,2550,2550,2550,0
|
|
20240704,180900,437923615,2550,2550,2550,2550,0
|
|
20240704,180800,437923615,2550,2550,2550,2550,0
|
|
20240704,180700,437923615,2550,2550,2550,2550,0
|
|
20240704,180600,437923615,2550,2550,2550,2550,0
|
|
20240704,180500,437923615,2550,2550,2550,2550,0
|
|
20240704,180400,437923615,2550,2550,2550,2550,2316
|
|
20240704,180300,437923615,2550,2550,2550,2550,0
|
|
20240704,180200,437923615,2550,2550,2550,2550,0
|
|
20240704,180100,437923615,2550,2550,2550,2550,0
|
|
20240704,180000,437923615,2550,2550,2550,2550,0
|
|
20240704,175900,437923615,2550,2550,2550,2550,0
|
|
20240704,175800,437923615,2550,2550,2550,2550,0
|
|
20240704,175700,437923615,2550,2550,2550,2550,0
|
|
20240704,175600,437923615,2550,2550,2550,2550,0
|
|
20240704,175500,437923615,2550,2550,2550,2550,0
|
|
20240704,175400,437923615,2550,2550,2550,2550,0
|
|
20240704,175300,437923615,2550,2550,2550,2550,0
|
|
20240704,175200,437923615,2550,2550,2550,2550,0
|
|
20240704,175100,437923615,2550,2550,2550,2550,0
|
|
20240704,175000,437923615,2550,2550,2550,2550,0
|
|
20240704,174900,437923615,2550,2550,2550,2550,0
|
|
20240704,174800,437923615,2550,2550,2550,2550,0
|
|
20240704,174700,437923615,2550,2550,2550,2550,0
|
|
20240704,174600,437923615,2550,2550,2550,2550,0
|
|
20240704,174500,437923615,2550,2550,2550,2550,0
|
|
20240704,174400,437923615,2550,2550,2550,2550,0
|
|
20240704,174300,437923615,2550,2550,2550,2550,0
|
|
20240704,174200,437923615,2550,2550,2550,2550,0
|
|
20240704,174100,437923615,2550,2550,2550,2550,0
|
|
20240704,174000,437923615,2550,2550,2550,2550,0
|
|
20240704,173900,437923615,2550,2550,2550,2550,0
|
|
20240704,173800,437923615,2550,2550,2550,2550,0
|
|
20240704,173700,437923615,2550,2550,2550,2550,0
|
|
20240704,173600,437923615,2550,2550,2550,2550,0
|
|
20240704,173500,437923615,2550,2550,2550,2550,0
|
|
20240704,173400,437923615,2550,2550,2550,2550,2316
|
|
20240704,173300,437923615,2550,2550,2550,2550,0
|
|
20240704,173200,437923615,2550,2550,2550,2550,0
|
|
20240704,173100,437923615,2550,2550,2550,2550,0
|
|
20240704,173000,437923615,2550,2550,2550,2550,0
|
|
20240704,172900,437923615,2550,2550,2550,2550,0
|
|
20240704,172800,437923615,2550,2550,2550,2550,0
|
|
20240704,172700,437923615,2550,2550,2550,2550,0
|
|
20240704,172600,437923615,2550,2550,2550,2550,0
|
|
20240704,172500,437923615,2550,2550,2550,2550,0
|
|
20240704,172400,437923615,2550,2550,2550,2550,0
|
|
20240704,172300,437923615,2550,2550,2550,2550,0
|
|
20240704,172200,437923615,2550,2550,2550,2550,0
|
|
20240704,172100,437923615,2550,2550,2550,2550,0
|
|
20240704,172000,437923615,2550,2550,2550,2550,0
|
|
20240704,171900,437923615,2550,2550,2550,2550,0
|
|
20240704,171800,437923615,2550,2550,2550,2550,0
|
|
20240704,171700,437923615,2550,2550,2550,2550,0
|
|
20240704,171600,437923615,2550,2550,2550,2550,0
|
|
20240704,171500,437923615,2550,2550,2550,2550,0
|
|
20240704,171400,437923615,2550,2550,2550,2550,0
|
|
20240704,171300,437923615,2550,2550,2550,2550,0
|
|
20240704,171200,437923615,2550,2550,2550,2550,0
|
|
20240704,171100,437923615,2550,2550,2550,2550,0
|
|
20240704,171000,437923615,2550,2550,2550,2550,0
|
|
20240704,170900,437923615,2550,2550,2550,2550,0
|
|
20240704,170800,437923615,2550,2550,2550,2550,0
|
|
20240704,170700,437923615,2550,2550,2550,2550,0
|
|
20240704,170600,437923615,2550,2550,2550,2550,0
|
|
20240704,170500,437923615,2550,2550,2550,2550,0
|
|
20240704,170400,437923615,2550,2550,2550,2550,2316
|
|
20240704,170300,437923615,2550,2550,2550,2550,0
|
|
20240704,170200,437923615,2550,2550,2550,2550,0
|
|
20240704,170100,437923615,2550,2550,2550,2550,0
|
|
20240704,170000,437923615,2550,2550,2550,2550,0
|
|
20240704,165900,437923615,2550,2550,2550,2550,0
|
|
20240704,165800,437923615,2550,2550,2550,2550,0
|
|
20240704,165700,437923615,2550,2550,2550,2550,0
|
|
20240704,165600,437923615,2550,2550,2550,2550,0
|
|
20240704,165500,437923615,2550,2550,2550,2550,0
|
|
20240704,165400,437923615,2550,2550,2550,2550,0
|
|
20240704,165300,437923615,2550,2550,2550,2550,0
|
|
20240704,165200,437923615,2550,2550,2550,2550,0
|
|
20240704,165100,437923615,2550,2550,2550,2550,0
|
|
20240704,165000,437923615,2550,2550,2550,2550,0
|
|
20240704,164900,437923615,2550,2550,2550,2550,0
|
|
20240704,164800,437923615,2550,2550,2550,2550,0
|
|
20240704,164700,437923615,2550,2550,2550,2550,0
|
|
20240704,164600,437923615,2550,2550,2550,2550,0
|
|
20240704,164500,437923615,2550,2550,2550,2550,0
|
|
20240704,164400,437923615,2550,2550,2550,2550,0
|
|
20240704,164300,437923615,2550,2550,2550,2550,0
|
|
20240704,164200,437923615,2550,2550,2550,2550,0
|
|
20240704,164100,437923615,2550,2550,2550,2550,0
|
|
20240704,164000,437923615,2550,2550,2550,2550,0
|
|
20240704,163900,437923615,2550,2550,2550,2550,0
|
|
20240704,163800,437923615,2550,2550,2550,2550,0
|
|
20240704,163700,437923615,2550,2550,2550,2550,0
|
|
20240704,163600,437923615,2550,2550,2550,2550,0
|
|
20240704,163500,437923615,2550,2550,2550,2550,0
|
|
20240704,163400,437923615,2550,2550,2550,2550,2316
|
|
20240704,163300,437923615,2550,2550,2550,2550,0
|
|
20240704,163200,437923615,2550,2550,2550,2550,0
|
|
20240704,163100,437923615,2550,2550,2550,2550,0
|
|
20240704,163000,437923615,2550,2550,2550,2550,0
|
|
20240704,162900,437923615,2550,2550,2550,2550,0
|
|
20240704,162800,437923615,2550,2550,2550,2550,0
|
|
20240704,162700,437923615,2550,2550,2550,2550,0
|
|
20240704,162600,437923615,2550,2550,2550,2550,0
|
|
20240704,162500,437923615,2550,2550,2550,2550,0
|
|
20240704,162400,437923615,2550,2550,2550,2550,0
|
|
20240704,162300,437923615,2550,2550,2550,2550,0
|
|
20240704,162200,437923615,2550,2550,2550,2550,0
|
|
20240704,162100,437923615,2550,2550,2550,2550,0
|
|
20240704,162000,437923615,2550,2550,2550,2550,0
|
|
20240704,161900,437923615,2550,2550,2550,2550,0
|
|
20240704,161800,437923615,2550,2550,2550,2550,0
|
|
20240704,161700,437923615,2550,2550,2550,2550,0
|
|
20240704,161600,437923615,2550,2550,2550,2550,0
|
|
20240704,161500,437923615,2550,2550,2550,2550,0
|
|
20240704,161400,437923615,2550,2550,2550,2550,0
|
|
20240704,161300,437923615,2550,2550,2550,2550,0
|
|
20240704,161200,437923615,2550,2550,2550,2550,0
|
|
20240704,161100,437923615,2550,2550,2550,2550,0
|
|
20240704,161000,437923615,2550,2550,2550,2550,0
|
|
20240704,160900,437923615,2550,2550,2550,2550,0
|
|
20240704,160800,437923615,2550,2550,2550,2550,0
|
|
20240704,160700,437923615,2550,2550,2550,2550,0
|
|
20240704,160600,437923615,2550,2550,2550,2550,0
|
|
20240704,160500,437923615,2550,2550,2550,2550,0
|
|
20240704,160400,437923615,2550,2550,2550,2550,2316
|
|
20240704,160300,437923615,2550,2550,2550,2550,0
|
|
20240704,160200,437923615,2550,2550,2550,2550,0
|
|
20240704,160100,437923615,2550,2550,2550,2550,0
|
|
20240704,160000,437923615,2550,2550,2550,2550,0
|
|
20240704,155900,437923615,2550,2550,2550,2550,0
|
|
20240704,155800,437923615,2550,2550,2550,2550,0
|
|
20240704,155700,437923615,2550,2550,2550,2550,0
|
|
20240704,155600,437923615,2550,2550,2550,2550,0
|
|
20240704,155500,437923615,2550,2550,2550,2550,0
|
|
20240704,155400,437923615,2550,2550,2550,2550,0
|
|
20240704,155300,437923615,2550,2550,2550,2550,0
|
|
20240704,155200,437923615,2550,2550,2550,2550,0
|
|
20240704,155100,437923615,2550,2550,2550,2550,0
|
|
20240704,155000,437923615,2550,2550,2550,2550,0
|
|
20240704,154900,437923615,2550,2550,2550,2550,0
|
|
20240704,154800,437923615,2550,2550,2550,2550,0
|
|
20240704,154700,437923615,2550,2550,2550,2550,0
|
|
20240704,154600,437923615,2550,2550,2550,2550,0
|
|
20240704,154500,437923615,2550,2550,2550,2550,0
|
|
20240704,154400,437923615,2550,2550,2550,2550,0
|
|
20240704,154300,437923615,2550,2550,2550,2550,0
|
|
20240704,154200,437923615,2550,2550,2550,2550,0
|
|
20240704,154100,437923615,2550,2550,2550,2550,0
|
|
20240704,154000,437923615,2550,2550,2550,2550,0
|
|
20240704,153900,437923615,2550,2550,2550,2550,0
|
|
20240704,153800,437923615,2550,2550,2550,2550,0
|
|
20240704,153700,437923615,2550,2550,2550,2550,0
|
|
20240704,153600,437923615,2550,2550,2550,2550,0
|
|
20240704,153500,437923615,2550,2550,2550,2550,0
|
|
20240704,153400,437923615,2550,2550,2550,2550,2316
|
|
20240704,153300,437923615,2550,2550,2550,2550,0
|
|
20240704,153200,437923615,2550,2550,2550,2550,0
|
|
20240704,153100,437923615,2550,2550,2550,2550,0
|
|
20240704,153000,437923615,2550,2550,2550,2550,2316
|
|
20240704,152900,432017815,2535,2535,2535,2535,0
|
|
20240704,152800,432017815,2535,2535,2535,2535,0
|
|
20240704,152700,432017815,2535,2535,2535,2535,0
|
|
20240704,152600,432017815,2535,2535,2535,2535,0
|
|
20240704,152500,432017815,2535,2535,2535,2535,0
|
|
20240704,152400,432017815,2535,2535,2535,2535,0
|
|
20240704,152300,432017815,2535,2535,2535,2535,0
|
|
20240704,152200,432017815,2535,2535,2535,2535,0
|
|
20240704,152100,432017815,2535,2535,2535,2535,0
|
|
20240704,152000,432017815,2535,2535,2535,2535,0
|
|
20240704,151900,432017815,2535,2525,2535,2525,1074
|
|
20240704,151800,429295675,2535,2540,2540,2535,2531
|
|
20240704,151700,422877100,2545,2545,2550,2545,816
|
|
20240704,151600,420800350,2555,2555,2555,2555,3
|
|
20240704,151500,420792685,2550,2555,2560,2550,531
|
|
20240704,151400,419438455,2550,2545,2550,2545,474
|
|
20240704,151300,418231600,2545,2540,2545,2540,123
|
|
20240704,151200,417918575,2550,2550,2550,2550,3
|
|
20240704,151100,417910925,2540,2540,2545,2535,1159
|
|
20240704,151000,414967060,2540,2530,2540,2530,232
|
|
20240704,150900,414379060,2545,2545,2545,2545,0
|
|
20240704,150800,414379060,2545,2555,2560,2545,1019
|
|
20240704,150700,411785480,2560,2555,2560,2530,7470
|
|
20240704,150600,392798925,2555,2545,2555,2545,101
|
|
20240704,150500,392541870,2560,2560,2560,2560,1100
|
|
20240704,150400,389725870,2560,2560,2560,2560,5
|
|
20240704,150300,389713070,2560,2560,2560,2560,700
|
|
20240704,150200,387921070,2565,2555,2565,2545,1281
|
|
20240704,150100,384648900,2560,2565,2570,2560,15467
|
|
20240704,150000,345053040,2570,2570,2570,2560,2824
|
|
20240704,145900,337812955,2570,2545,2570,2545,4462
|
|
20240704,145800,326413050,2545,2545,2545,2545,451
|
|
20240704,145700,325265255,2545,2545,2545,2545,0
|
|
20240704,145600,325265255,2545,2545,2545,2545,4
|
|
20240704,145500,325255075,2545,2550,2550,2545,331
|
|
20240704,145400,324411530,2545,2540,2545,2540,75
|
|
20240704,145300,324220680,2545,2550,2550,2545,1392
|
|
20240704,145200,320677650,2550,2540,2550,2540,9773
|
|
20240704,145100,295808600,2540,2535,2540,2535,3353
|
|
20240704,145000,287307245,2540,2530,2540,2530,4082
|
|
20240704,144900,276972965,2530,2525,2530,2525,1614
|
|
20240704,144800,272894020,2525,2520,2525,2520,146
|
|
20240704,144700,272526070,2525,2520,2525,2520,1870
|
|
20240704,144600,267813645,2520,2515,2520,2515,866
|
|
20240704,144500,265631655,2520,2520,2520,2520,0
|
|
20240704,144400,265631655,2520,2515,2520,2515,2128
|
|
20240704,144300,260278925,2515,2515,2515,2515,10
|
|
20240704,144200,260253775,2510,2510,2510,2510,0
|
|
20240704,144100,260253775,2510,2510,2510,2510,126
|
|
20240704,144000,259937515,2515,2515,2515,2515,0
|
|
20240704,143900,259937515,2515,2515,2515,2515,0
|
|
20240704,143800,259937515,2515,2515,2515,2515,0
|
|
20240704,143700,259937515,2515,2515,2515,2515,0
|
|
20240704,143600,259937515,2515,2515,2515,2515,1
|
|
20240704,143500,259935000,2515,2515,2515,2515,2
|
|
20240704,143400,259929970,2515,2515,2515,2515,30
|
|
20240704,143300,259854520,2515,2515,2515,2515,0
|
|
20240704,143200,259854520,2515,2515,2515,2515,1
|
|
20240704,143100,259852005,2515,2515,2515,2515,0
|
|
20240704,143000,259852005,2515,2515,2515,2515,0
|
|
20240704,142900,259852005,2515,2515,2515,2515,0
|
|
20240704,142800,259852005,2515,2515,2515,2515,50
|
|
20240704,142700,259726255,2515,2515,2515,2515,15
|
|
20240704,142600,259688530,2515,2515,2515,2515,0
|
|
20240704,142500,259688530,2515,2515,2515,2515,3
|
|
20240704,142400,259680985,2505,2505,2505,2505,0
|
|
20240704,142300,259680985,2505,2505,2505,2505,0
|
|
20240704,142200,259680985,2505,2505,2505,2505,66
|
|
20240704,142100,259515655,2515,2515,2515,2515,0
|
|
20240704,142000,259515655,2515,2515,2515,2515,0
|
|
20240704,141900,259515655,2515,2505,2515,2505,7
|
|
20240704,141800,259498085,2510,2510,2510,2510,0
|
|
20240704,141700,259498085,2510,2510,2510,2510,0
|
|
20240704,141600,259498085,2510,2510,2510,2510,0
|
|
20240704,141500,259498085,2510,2510,2510,2510,0
|
|
20240704,141400,259498085,2510,2510,2510,2510,0
|
|
20240704,141300,259498085,2510,2510,2510,2510,0
|
|
20240704,141200,259498085,2510,2510,2510,2510,0
|
|
20240704,141100,259498085,2510,2510,2510,2510,403
|
|
20240704,141000,258486555,2510,2510,2510,2510,525
|
|
20240704,140900,257168805,2510,2510,2510,2510,440
|
|
20240704,140800,256064405,2515,2515,2515,2515,0
|
|
20240704,140700,256064405,2515,2515,2515,2515,0
|
|
20240704,140600,256064405,2515,2515,2515,2515,0
|
|
20240704,140500,256064405,2515,2515,2515,2515,0
|
|
20240704,140400,256064405,2515,2515,2515,2515,0
|
|
20240704,140300,256064405,2515,2515,2515,2515,2
|
|
20240704,140200,256059375,2510,2510,2510,2510,302
|
|
20240704,140100,255301355,2510,2510,2510,2510,1
|
|
20240704,140000,255298845,2510,2510,2510,2510,0
|
|
20240704,135900,255298845,2510,2505,2510,2505,71
|
|
20240704,135800,255120965,2505,2505,2505,2505,398
|
|
20240704,135700,254123975,2510,2515,2515,2510,3
|
|
20240704,135600,254116435,2520,2520,2520,2520,0
|
|
20240704,135500,254116435,2520,2520,2520,2520,200
|
|
20240704,135400,253612435,2520,2520,2520,2520,0
|
|
20240704,135300,253612435,2520,2515,2520,2515,1000
|
|
20240704,135200,251096645,2500,2515,2515,2500,2511
|
|
20240704,135100,244790480,2515,2510,2515,2510,320
|
|
20240704,135000,243986180,2510,2510,2510,2510,0
|
|
20240704,134900,243986180,2510,2510,2510,2510,0
|
|
20240704,134800,243986180,2510,2510,2510,2510,51
|
|
20240704,134700,243858170,2510,2510,2510,2510,10
|
|
20240704,134600,243833070,2510,2510,2510,2510,0
|
|
20240704,134500,243833070,2510,2510,2510,2510,0
|
|
20240704,134400,243833070,2510,2510,2510,2510,10
|
|
20240704,134300,243807970,2510,2510,2510,2510,60
|
|
20240704,134200,243657370,2500,2500,2500,2500,0
|
|
20240704,134100,243657370,2500,2500,2500,2500,0
|
|
20240704,134000,243657370,2500,2500,2500,2500,374
|
|
20240704,133900,242722370,2500,2500,2500,2500,0
|
|
20240704,133800,242722370,2500,2500,2500,2500,0
|
|
20240704,133700,242722370,2500,2500,2500,2500,1
|
|
20240704,133600,242719870,2515,2515,2515,2515,1
|
|
20240704,133500,242717355,2500,2500,2500,2500,66
|
|
20240704,133400,242552355,2515,2515,2515,2515,1351
|
|
20240704,133300,239154590,2510,2500,2510,2500,347
|
|
20240704,133200,238285360,2500,2495,2500,2495,11200
|
|
20240704,133100,210290980,2490,2490,2490,2490,2194
|
|
20240704,133000,204827920,2485,2485,2485,2485,204
|
|
20240704,132900,204320980,2480,2480,2480,2480,64
|
|
20240704,132800,204162260,2480,2480,2480,2480,126
|
|
20240704,132700,203849780,2480,2480,2480,2480,126
|
|
20240704,132600,203537300,2480,2480,2480,2480,0
|
|
20240704,132500,203537300,2480,2480,2480,2480,0
|
|
20240704,132400,203537300,2480,2480,2480,2480,0
|
|
20240704,132300,203537300,2480,2480,2480,2480,0
|
|
20240704,132200,203537300,2480,2480,2480,2480,0
|
|
20240704,132100,203537300,2480,2480,2480,2480,0
|
|
20240704,132000,203537300,2480,2480,2480,2480,2
|
|
20240704,131900,203532340,2480,2480,2480,2480,0
|
|
20240704,131800,203532340,2480,2480,2480,2480,1126
|
|
20240704,131700,200739860,2485,2485,2485,2485,0
|
|
20240704,131600,200739860,2485,2485,2485,2485,83
|
|
20240704,131500,200533605,2480,2480,2480,2480,3
|
|
20240704,131400,200526165,2480,2480,2480,2480,3
|
|
20240704,131300,200518725,2480,2480,2480,2480,0
|
|
20240704,131200,200518725,2480,2480,2480,2480,67
|
|
20240704,131100,200352565,2485,2485,2485,2485,0
|
|
20240704,131000,200352565,2485,2485,2485,2485,10
|
|
20240704,130900,200327715,2485,2485,2485,2485,0
|
|
20240704,130800,200327715,2485,2485,2485,2485,0
|
|
20240704,130700,200327715,2485,2485,2485,2485,0
|
|
20240704,130600,200327715,2485,2485,2485,2485,0
|
|
20240704,130500,200327715,2485,2485,2485,2485,0
|
|
20240704,130400,200327715,2485,2485,2485,2485,3
|
|
20240704,130300,200320260,2480,2480,2480,2480,0
|
|
20240704,130200,200320260,2480,2480,2480,2480,1
|
|
20240704,130100,200317780,2475,2475,2475,2475,0
|
|
20240704,130000,200317780,2475,2475,2475,2475,0
|
|
20240704,125900,200317780,2475,2475,2475,2475,0
|
|
20240704,125800,200317780,2475,2475,2475,2475,0
|
|
20240704,125700,200317780,2475,2475,2475,2475,0
|
|
20240704,125600,200317780,2475,2475,2475,2475,0
|
|
20240704,125500,200317780,2475,2475,2475,2475,0
|
|
20240704,125400,200317780,2475,2475,2475,2475,64
|
|
20240704,125300,200159380,2475,2475,2475,2475,0
|
|
20240704,125200,200159380,2475,2475,2475,2475,0
|
|
20240704,125100,200159380,2475,2475,2475,2475,0
|
|
20240704,125000,200159380,2475,2475,2475,2475,0
|
|
20240704,124900,200159380,2475,2475,2475,2475,0
|
|
20240704,124800,200159380,2475,2480,2480,2475,67
|
|
20240704,124700,199993430,2485,2485,2485,2485,965
|
|
20240704,124600,197595405,2485,2485,2485,2485,0
|
|
20240704,124500,197595405,2485,2485,2485,2485,0
|
|
20240704,124400,197595405,2485,2485,2485,2485,0
|
|
20240704,124300,197595405,2485,2485,2485,2485,0
|
|
20240704,124200,197595405,2485,2485,2485,2485,1
|
|
20240704,124100,197592920,2480,2480,2480,2480,0
|
|
20240704,124000,197592920,2480,2480,2480,2480,0
|
|
20240704,123900,197592920,2480,2480,2480,2480,0
|
|
20240704,123800,197592920,2480,2480,2480,2480,0
|
|
20240704,123700,197592920,2480,2480,2480,2480,0
|
|
20240704,123600,197592920,2480,2480,2480,2480,5
|
|
20240704,123500,197580520,2480,2480,2480,2480,0
|
|
20240704,123400,197580520,2480,2480,2480,2480,0
|
|
20240704,123300,197580520,2480,2480,2480,2480,0
|
|
20240704,123200,197580520,2480,2480,2480,2480,2
|
|
20240704,123100,197575560,2485,2485,2485,2485,3
|
|
20240704,123000,197568105,2480,2480,2480,2480,500
|
|
20240704,122900,196328105,2480,2480,2480,2480,0
|
|
20240704,122800,196328105,2480,2480,2480,2480,12
|
|
20240704,122700,196298345,2475,2480,2480,2475,1005
|
|
20240704,122600,193809680,2490,2490,2490,2490,14
|
|
20240704,122500,193774820,2480,2480,2480,2480,67
|
|
20240704,122400,193608660,2485,2485,2485,2485,0
|
|
20240704,122300,193608660,2485,2485,2485,2485,1
|
|
20240704,122200,193606175,2490,2490,2490,2490,0
|
|
20240704,122100,193606175,2490,2490,2490,2490,0
|
|
20240704,122000,193606175,2490,2490,2490,2490,0
|
|
20240704,121900,193606175,2490,2490,2490,2490,0
|
|
20240704,121800,193606175,2490,2490,2490,2490,0
|
|
20240704,121700,193606175,2490,2490,2490,2490,40
|
|
20240704,121600,193506575,2490,2490,2490,2490,0
|
|
20240704,121500,193506575,2490,2490,2490,2490,1
|
|
20240704,121400,193504085,2480,2480,2480,2480,0
|
|
20240704,121300,193504085,2480,2480,2480,2480,0
|
|
20240704,121200,193504085,2480,2480,2480,2480,80
|
|
20240704,121100,193305685,2480,2480,2480,2480,0
|
|
20240704,121000,193305685,2480,2480,2480,2480,0
|
|
20240704,120900,193305685,2480,2480,2480,2480,0
|
|
20240704,120800,193305685,2480,2480,2480,2480,703
|
|
20240704,120700,191562245,2475,2475,2475,2475,0
|
|
20240704,120600,191562245,2475,2475,2475,2475,0
|
|
20240704,120500,191562245,2475,2475,2475,2475,2
|
|
20240704,120400,191557295,2475,2475,2475,2475,5
|
|
20240704,120300,191544920,2475,2475,2475,2475,2000
|
|
20240704,120200,186594920,2475,2475,2475,2475,0
|
|
20240704,120100,186594920,2475,2475,2475,2475,67
|
|
20240704,120000,186429095,2480,2480,2480,2480,0
|
|
20240704,115900,186429095,2480,2480,2480,2480,0
|
|
20240704,115800,186429095,2480,2480,2480,2480,300
|
|
20240704,115700,185685095,2480,2480,2480,2480,0
|
|
20240704,115600,185685095,2480,2480,2480,2480,0
|
|
20240704,115500,185685095,2480,2480,2480,2480,0
|
|
20240704,115400,185685095,2480,2480,2480,2480,0
|
|
20240704,115300,185685095,2480,2480,2480,2480,200
|
|
20240704,115200,185189095,2490,2490,2490,2490,0
|
|
20240704,115100,185189095,2490,2490,2490,2490,0
|
|
20240704,115000,185189095,2490,2490,2490,2490,0
|
|
20240704,114900,185189095,2490,2490,2490,2490,0
|
|
20240704,114800,185189095,2490,2485,2490,2485,2
|
|
20240704,114700,185184120,2485,2485,2485,2485,0
|
|
20240704,114600,185184120,2485,2485,2485,2485,0
|
|
20240704,114500,185184120,2485,2485,2485,2485,0
|
|
20240704,114400,185184120,2485,2485,2485,2485,0
|
|
20240704,114300,185184120,2485,2485,2485,2485,200
|
|
20240704,114200,184687120,2485,2485,2485,2485,0
|
|
20240704,114100,184687120,2485,2485,2485,2485,0
|
|
20240704,114000,184687120,2485,2485,2485,2485,99
|
|
20240704,113900,184441105,2475,2475,2475,2475,0
|
|
20240704,113800,184441105,2475,2475,2475,2475,0
|
|
20240704,113700,184441105,2475,2475,2475,2475,67
|
|
20240704,113600,184275280,2485,2485,2485,2485,0
|
|
20240704,113500,184275280,2485,2485,2485,2485,0
|
|
20240704,113400,184275280,2485,2485,2485,2485,0
|
|
20240704,113300,184275280,2485,2485,2485,2485,0
|
|
20240704,113200,184275280,2485,2485,2485,2485,0
|
|
20240704,113100,184275280,2485,2485,2485,2485,0
|
|
20240704,113000,184275280,2485,2485,2485,2485,0
|
|
20240704,112900,184275280,2485,2485,2485,2485,0
|
|
20240704,112800,184275280,2485,2485,2485,2485,1945
|
|
20240704,112700,179441955,2490,2490,2490,2490,0
|
|
20240704,112600,179441955,2490,2490,2490,2490,0
|
|
20240704,112500,179441955,2490,2490,2490,2490,0
|
|
20240704,112400,179441955,2490,2475,2490,2475,1724
|
|
20240704,112300,175161800,2480,2480,2480,2480,0
|
|
20240704,112200,175161800,2480,2480,2480,2480,0
|
|
20240704,112100,175161800,2480,2480,2480,2480,0
|
|
20240704,112000,175161800,2480,2480,2480,2480,0
|
|
20240704,111900,175161800,2480,2480,2480,2480,0
|
|
20240704,111800,175161800,2480,2480,2480,2480,0
|
|
20240704,111700,175161800,2480,2480,2480,2480,0
|
|
20240704,111600,175161800,2480,2480,2480,2480,4
|
|
20240704,111500,175151880,2475,2475,2475,2475,1319
|
|
20240704,111400,171887355,2465,2470,2470,2465,67
|
|
20240704,111300,171722100,2475,2475,2475,2475,0
|
|
20240704,111200,171722100,2475,2475,2475,2475,0
|
|
20240704,111100,171722100,2475,2475,2475,2475,0
|
|
20240704,111000,171722100,2475,2475,2475,2475,3
|
|
20240704,110900,171714675,2475,2475,2475,2475,3
|
|
20240704,110800,171707250,2470,2470,2470,2470,0
|
|
20240704,110700,171707250,2470,2465,2470,2465,4654
|
|
20240704,110600,160231060,2470,2470,2470,2470,0
|
|
20240704,110500,160231060,2470,2470,2470,2470,0
|
|
20240704,110400,160231060,2470,2470,2470,2470,524
|
|
20240704,110300,158936780,2470,2470,2470,2470,4
|
|
20240704,110200,158926900,2470,2470,2470,2470,0
|
|
20240704,110100,158926900,2470,2470,2470,2470,20
|
|
20240704,110000,158877500,2470,2470,2470,2470,0
|
|
20240704,105900,158877500,2470,2470,2470,2470,2
|
|
20240704,105800,158872560,2470,2470,2470,2470,0
|
|
20240704,105700,158872560,2470,2470,2470,2470,0
|
|
20240704,105600,158872560,2470,2470,2470,2470,0
|
|
20240704,105500,158872560,2470,2470,2470,2470,0
|
|
20240704,105400,158872560,2470,2470,2470,2470,0
|
|
20240704,105300,158872560,2470,2470,2470,2470,3
|
|
20240704,105200,158865150,2470,2470,2470,2470,2000
|
|
20240704,105100,153925150,2480,2480,2480,2480,161
|
|
20240704,105000,153525870,2470,2475,2475,2470,1626
|
|
20240704,104900,149509020,2480,2480,2480,2480,0
|
|
20240704,104800,149509020,2480,2480,2480,2480,161
|
|
20240704,104700,149109740,2480,2480,2480,2480,403
|
|
20240704,104600,148110300,2480,2480,2480,2480,0
|
|
20240704,104500,148110300,2480,2470,2480,2470,924
|
|
20240704,104400,145824750,2470,2470,2470,2470,0
|
|
20240704,104300,145824750,2470,2470,2470,2470,0
|
|
20240704,104200,145824750,2470,2470,2470,2470,836
|
|
20240704,104100,143759830,2470,2470,2470,2470,5
|
|
20240704,104000,143747480,2475,2475,2475,2475,0
|
|
20240704,103900,143747480,2475,2475,2475,2475,0
|
|
20240704,103800,143747480,2475,2475,2475,2475,0
|
|
20240704,103700,143747480,2475,2470,2475,2470,92
|
|
20240704,103600,143520190,2470,2470,2470,2470,0
|
|
20240704,103500,143520190,2470,2470,2470,2470,451
|
|
20240704,103400,142406220,2460,2460,2460,2460,0
|
|
20240704,103300,142406220,2460,2460,2460,2460,4160
|
|
20240704,103200,132172620,2460,2460,2460,2460,2
|
|
20240704,103100,132167700,2460,2460,2460,2460,0
|
|
20240704,103000,132167700,2460,2460,2460,2460,639
|
|
20240704,102900,130595760,2460,2460,2460,2460,0
|
|
20240704,102800,130595760,2460,2460,2460,2460,0
|
|
20240704,102700,130595760,2460,2465,2465,2460,67
|
|
20240704,102600,130430735,2460,2460,2460,2460,0
|
|
20240704,102500,130430735,2460,2460,2460,2460,0
|
|
20240704,102400,130430735,2460,2460,2460,2460,0
|
|
20240704,102300,130430735,2460,2460,2460,2460,0
|
|
20240704,102200,130430735,2460,2460,2460,2460,0
|
|
20240704,102100,130430735,2460,2460,2460,2460,0
|
|
20240704,102000,130430735,2460,2460,2460,2460,0
|
|
20240704,101900,130430735,2460,2460,2460,2460,0
|
|
20240704,101800,130430735,2460,2465,2465,2460,3000
|
|
20240704,101700,123049270,2460,2460,2460,2460,0
|
|
20240704,101600,123049270,2460,2460,2460,2460,0
|
|
20240704,101500,123049270,2460,2460,2460,2460,1025
|
|
20240704,101400,120527770,2460,2460,2460,2460,277
|
|
20240704,101300,119846350,2460,2465,2465,2460,1726
|
|
20240704,101200,115596230,2465,2465,2465,2465,100
|
|
20240704,101100,115349730,2460,2460,2460,2460,0
|
|
20240704,101000,115349730,2460,2460,2460,2460,0
|
|
20240704,100900,115349730,2460,2460,2460,2460,2
|
|
20240704,100800,115344810,2465,2460,2465,2460,368
|
|
20240704,100700,114439480,2460,2460,2460,2460,169
|
|
20240704,100600,114023740,2460,2460,2460,2460,46
|
|
20240704,100500,113910580,2460,2460,2460,2460,0
|
|
20240704,100400,113910580,2460,2460,2460,2460,0
|
|
20240704,100300,113910580,2460,2460,2460,2460,67
|
|
20240704,100200,113745760,2470,2470,2470,2470,0
|
|
20240704,100100,113745760,2470,2470,2470,2470,1
|
|
20240704,100000,113743290,2470,2470,2470,2470,0
|
|
20240704,095900,113743290,2470,2470,2470,2470,0
|
|
20240704,095800,113743290,2470,2470,2470,2470,0
|
|
20240704,095700,113743290,2470,2470,2470,2470,34
|
|
20240704,095600,113659310,2470,2470,2470,2470,1
|
|
20240704,095500,113656840,2470,2470,2470,2470,0
|
|
20240704,095400,113656840,2470,2470,2470,2470,30
|
|
20240704,095300,113582740,2465,2465,2465,2465,200
|
|
20240704,095200,113089740,2460,2460,2460,2460,793
|
|
20240704,095100,111138960,2460,2460,2460,2460,73
|
|
20240704,095000,110959380,2470,2480,2480,2460,2946
|
|
20240704,094900,103711440,2480,2480,2480,2480,5
|
|
20240704,094800,103699040,2480,2480,2480,2480,0
|
|
20240704,094700,103699040,2480,2480,2480,2480,174
|
|
20240704,094600,103267520,2480,2480,2480,2480,0
|
|
20240704,094500,103267520,2480,2480,2480,2480,0
|
|
20240704,094400,103267520,2480,2480,2480,2480,10
|
|
20240704,094300,103242720,2470,2470,2470,2470,829
|
|
20240704,094200,101195090,2465,2465,2465,2465,806
|
|
20240704,094100,99208300,2475,2475,2475,2475,10
|
|
20240704,094000,99183550,2465,2470,2470,2465,1090
|
|
20240704,093900,96496635,2480,2480,2480,2480,0
|
|
20240704,093800,96496635,2480,2480,2480,2480,0
|
|
20240704,093700,96496635,2480,2480,2480,2480,10
|
|
20240704,093600,96471835,2470,2470,2470,2470,0
|
|
20240704,093500,96471835,2470,2470,2470,2470,0
|
|
20240704,093400,96471835,2470,2470,2470,2470,1
|
|
20240704,093300,96469365,2485,2485,2485,2485,0
|
|
20240704,093200,96469365,2485,2465,2485,2465,1077
|
|
20240704,093100,93813270,2460,2460,2460,2460,1000
|
|
20240704,093000,91353270,2460,2460,2460,2460,0
|
|
20240704,092900,91353270,2460,2460,2465,2460,887
|
|
20240704,092800,89171245,2460,2460,2460,2460,700
|
|
20240704,092700,87449245,2450,2465,2465,2450,10000
|
|
20240704,092600,62912050,2465,2465,2465,2465,16
|
|
20240704,092500,62872610,2470,2470,2470,2470,0
|
|
20240704,092400,62872610,2470,2470,2470,2470,1116
|
|
20240704,092300,60116090,2470,2470,2470,2470,704
|
|
20240704,092200,58377210,2470,2475,2475,2470,1048
|
|
20240704,092100,55786980,2480,2485,2485,2480,408
|
|
20240704,092000,54775110,2490,2490,2490,2490,0
|
|
20240704,091900,54775110,2490,2490,2490,2490,0
|
|
20240704,091800,54775110,2490,2490,2490,2490,0
|
|
20240704,091700,54775110,2490,2490,2490,2490,0
|
|
20240704,091600,54775110,2490,2490,2490,2490,0
|
|
20240704,091500,54775110,2490,2490,2490,2490,4
|
|
20240704,091400,54765150,2490,2490,2490,2490,0
|
|
20240704,091300,54765150,2490,2490,2490,2490,100
|
|
20240704,091200,54516150,2490,2490,2490,2490,84
|
|
20240704,091100,54306990,2495,2505,2505,2495,3231
|
|
20240704,091000,46221845,2495,2500,2500,2495,604
|
|
20240704,090900,44714365,2500,2515,2515,2495,298
|
|
20240704,090800,43970245,2520,2505,2535,2500,998
|
|
20240704,090700,41459265,2500,2500,2500,2500,26
|
|
20240704,090600,41394265,2495,2495,2495,2495,245
|
|
20240704,090500,40782990,2495,2495,2495,2495,25
|
|
20240704,090400,40720615,2485,2485,2485,2485,4
|
|
20240704,090300,40710675,2475,2475,2475,2475,0
|
|
20240704,090200,40710675,2475,2475,2475,2475,0
|
|
20240704,090100,40710675,2475,2475,2475,2475,0
|
|
20240704,090000,40710675,2475,2460,2475,2460,16549
|