585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184200,447679235,2430,2430,2430,2430,2963
|
|
20240705,184100,447679235,2430,2430,2430,2430,0
|
|
20240705,184000,447679235,2430,2430,2430,2430,0
|
|
20240705,183900,447679235,2430,2430,2430,2430,0
|
|
20240705,183800,447679235,2430,2430,2430,2430,0
|
|
20240705,183700,447679235,2430,2430,2430,2430,0
|
|
20240705,183600,447679235,2430,2430,2430,2430,0
|
|
20240705,183500,447679235,2430,2430,2430,2430,0
|
|
20240705,183400,447679235,2430,2430,2430,2430,0
|
|
20240705,183300,447679235,2430,2430,2430,2430,0
|
|
20240705,183200,447679235,2430,2430,2430,2430,0
|
|
20240705,183100,447679235,2430,2430,2430,2430,0
|
|
20240705,183000,447679235,2430,2430,2430,2430,0
|
|
20240705,182900,447679235,2430,2430,2430,2430,0
|
|
20240705,182800,447679235,2430,2430,2430,2430,0
|
|
20240705,182700,447679235,2430,2430,2430,2430,0
|
|
20240705,182600,447679235,2430,2430,2430,2430,0
|
|
20240705,182500,447679235,2430,2430,2430,2430,0
|
|
20240705,182400,447679235,2430,2430,2430,2430,0
|
|
20240705,182300,447679235,2430,2430,2430,2430,0
|
|
20240705,182200,447679235,2430,2430,2430,2430,0
|
|
20240705,182100,447679235,2430,2430,2430,2430,0
|
|
20240705,182000,447679235,2430,2430,2430,2430,0
|
|
20240705,181900,447679235,2430,2430,2430,2430,0
|
|
20240705,181800,447679235,2430,2430,2430,2430,0
|
|
20240705,181700,447679235,2430,2430,2430,2430,0
|
|
20240705,181600,447679235,2430,2430,2430,2430,0
|
|
20240705,181500,447679235,2430,2430,2430,2430,0
|
|
20240705,181400,447679235,2430,2430,2430,2430,0
|
|
20240705,181300,447679235,2430,2430,2430,2430,0
|
|
20240705,181200,447679235,2430,2430,2430,2430,2963
|
|
20240705,181100,447679235,2430,2430,2430,2430,0
|
|
20240705,181000,447679235,2430,2430,2430,2430,0
|
|
20240705,180900,447679235,2430,2430,2430,2430,0
|
|
20240705,180800,447679235,2430,2430,2430,2430,0
|
|
20240705,180700,447679235,2430,2430,2430,2430,0
|
|
20240705,180600,447679235,2430,2430,2430,2430,0
|
|
20240705,180500,447679235,2430,2430,2430,2430,0
|
|
20240705,180400,447679235,2430,2430,2430,2430,0
|
|
20240705,180300,447679235,2430,2430,2430,2430,0
|
|
20240705,180200,447679235,2430,2430,2430,2430,0
|
|
20240705,180100,447679235,2430,2430,2430,2430,0
|
|
20240705,180000,447679235,2430,2430,2430,2430,0
|
|
20240705,175900,447679235,2430,2430,2430,2430,0
|
|
20240705,175800,447679235,2430,2430,2430,2430,0
|
|
20240705,175700,447679235,2430,2430,2430,2430,0
|
|
20240705,175600,447679235,2430,2430,2430,2430,0
|
|
20240705,175500,447679235,2430,2430,2430,2430,0
|
|
20240705,175400,447679235,2430,2430,2430,2430,0
|
|
20240705,175300,447679235,2430,2430,2430,2430,0
|
|
20240705,175200,447679235,2430,2430,2430,2430,0
|
|
20240705,175100,447679235,2430,2430,2430,2430,0
|
|
20240705,175000,447679235,2430,2430,2430,2430,0
|
|
20240705,174900,447679235,2430,2430,2430,2430,0
|
|
20240705,174800,447679235,2430,2430,2430,2430,0
|
|
20240705,174700,447679235,2430,2430,2430,2430,0
|
|
20240705,174600,447679235,2430,2430,2430,2430,0
|
|
20240705,174500,447679235,2430,2430,2430,2430,0
|
|
20240705,174400,447679235,2430,2430,2430,2430,0
|
|
20240705,174300,447679235,2430,2430,2430,2430,0
|
|
20240705,174200,447679235,2430,2430,2430,2430,2963
|
|
20240705,174100,447679235,2430,2430,2430,2430,0
|
|
20240705,174000,447679235,2430,2430,2430,2430,0
|
|
20240705,173900,447679235,2430,2430,2430,2430,0
|
|
20240705,173800,447679235,2430,2430,2430,2430,0
|
|
20240705,173700,447679235,2430,2430,2430,2430,0
|
|
20240705,173600,447679235,2430,2430,2430,2430,0
|
|
20240705,173500,447679235,2430,2430,2430,2430,0
|
|
20240705,173400,447679235,2430,2430,2430,2430,0
|
|
20240705,173300,447679235,2430,2430,2430,2430,0
|
|
20240705,173200,447679235,2430,2430,2430,2430,0
|
|
20240705,173100,447679235,2430,2430,2430,2430,0
|
|
20240705,173000,447679235,2430,2430,2430,2430,0
|
|
20240705,172900,447679235,2430,2430,2430,2430,0
|
|
20240705,172800,447679235,2430,2430,2430,2430,0
|
|
20240705,172700,447679235,2430,2430,2430,2430,0
|
|
20240705,172600,447679235,2430,2430,2430,2430,0
|
|
20240705,172500,447679235,2430,2430,2430,2430,0
|
|
20240705,172400,447679235,2430,2430,2430,2430,0
|
|
20240705,172300,447679235,2430,2430,2430,2430,0
|
|
20240705,172200,447679235,2430,2430,2430,2430,0
|
|
20240705,172100,447679235,2430,2430,2430,2430,0
|
|
20240705,172000,447679235,2430,2430,2430,2430,0
|
|
20240705,171900,447679235,2430,2430,2430,2430,0
|
|
20240705,171800,447679235,2430,2430,2430,2430,0
|
|
20240705,171700,447679235,2430,2430,2430,2430,0
|
|
20240705,171600,447679235,2430,2430,2430,2430,0
|
|
20240705,171500,447679235,2430,2430,2430,2430,0
|
|
20240705,171400,447679235,2430,2430,2430,2430,0
|
|
20240705,171300,447679235,2430,2430,2430,2430,0
|
|
20240705,171200,447679235,2430,2430,2430,2430,2963
|
|
20240705,171100,447679235,2430,2430,2430,2430,0
|
|
20240705,171000,447679235,2430,2430,2430,2430,0
|
|
20240705,170900,447679235,2430,2430,2430,2430,0
|
|
20240705,170800,447679235,2430,2430,2430,2430,0
|
|
20240705,170700,447679235,2430,2430,2430,2430,0
|
|
20240705,170600,447679235,2430,2430,2430,2430,0
|
|
20240705,170500,447679235,2430,2430,2430,2430,0
|
|
20240705,170400,447679235,2430,2430,2430,2430,0
|
|
20240705,170300,447679235,2430,2430,2430,2430,0
|
|
20240705,170200,447679235,2430,2430,2430,2430,0
|
|
20240705,170100,447679235,2430,2430,2430,2430,0
|
|
20240705,170000,447679235,2430,2430,2430,2430,0
|
|
20240705,165900,447679235,2430,2430,2430,2430,0
|
|
20240705,165800,447679235,2430,2430,2430,2430,0
|
|
20240705,165700,447679235,2430,2430,2430,2430,0
|
|
20240705,165600,447679235,2430,2430,2430,2430,0
|
|
20240705,165500,447679235,2430,2430,2430,2430,0
|
|
20240705,165400,447679235,2430,2430,2430,2430,0
|
|
20240705,165300,447679235,2430,2430,2430,2430,0
|
|
20240705,165200,447679235,2430,2430,2430,2430,0
|
|
20240705,165100,447679235,2430,2430,2430,2430,0
|
|
20240705,165000,447679235,2430,2430,2430,2430,0
|
|
20240705,164900,447679235,2430,2430,2430,2430,0
|
|
20240705,164800,447679235,2430,2430,2430,2430,0
|
|
20240705,164700,447679235,2430,2430,2430,2430,0
|
|
20240705,164600,447679235,2430,2430,2430,2430,0
|
|
20240705,164500,447679235,2430,2430,2430,2430,0
|
|
20240705,164400,447679235,2430,2430,2430,2430,0
|
|
20240705,164300,447679235,2430,2430,2430,2430,0
|
|
20240705,164200,447679235,2430,2430,2430,2430,2963
|
|
20240705,164100,447679235,2430,2430,2430,2430,0
|
|
20240705,164000,447679235,2430,2430,2430,2430,0
|
|
20240705,163900,447679235,2430,2430,2430,2430,0
|
|
20240705,163800,447679235,2430,2430,2430,2430,0
|
|
20240705,163700,447679235,2430,2430,2430,2430,0
|
|
20240705,163600,447679235,2430,2430,2430,2430,0
|
|
20240705,163500,447679235,2430,2430,2430,2430,0
|
|
20240705,163400,447679235,2430,2430,2430,2430,0
|
|
20240705,163300,447679235,2430,2430,2430,2430,0
|
|
20240705,163200,447679235,2430,2430,2430,2430,0
|
|
20240705,163100,447679235,2430,2430,2430,2430,0
|
|
20240705,163000,447679235,2430,2430,2430,2430,0
|
|
20240705,162900,447679235,2430,2430,2430,2430,0
|
|
20240705,162800,447679235,2430,2430,2430,2430,0
|
|
20240705,162700,447679235,2430,2430,2430,2430,0
|
|
20240705,162600,447679235,2430,2430,2430,2430,0
|
|
20240705,162500,447679235,2430,2430,2430,2430,0
|
|
20240705,162400,447679235,2430,2430,2430,2430,0
|
|
20240705,162300,447679235,2430,2430,2430,2430,0
|
|
20240705,162200,447679235,2430,2430,2430,2430,0
|
|
20240705,162100,447679235,2430,2430,2430,2430,0
|
|
20240705,162000,447679235,2430,2430,2430,2430,0
|
|
20240705,161900,447679235,2430,2430,2430,2430,0
|
|
20240705,161800,447679235,2430,2430,2430,2430,0
|
|
20240705,161700,447679235,2430,2430,2430,2430,0
|
|
20240705,161600,447679235,2430,2430,2430,2430,0
|
|
20240705,161500,447679235,2430,2430,2430,2430,0
|
|
20240705,161400,447679235,2430,2430,2430,2430,0
|
|
20240705,161300,447679235,2430,2430,2430,2430,0
|
|
20240705,161200,447679235,2430,2430,2430,2430,2963
|
|
20240705,161100,447679235,2430,2430,2430,2430,0
|
|
20240705,161000,447679235,2430,2430,2430,2430,0
|
|
20240705,160900,447679235,2430,2430,2430,2430,0
|
|
20240705,160800,447679235,2430,2430,2430,2430,0
|
|
20240705,160700,447679235,2430,2430,2430,2430,0
|
|
20240705,160600,447679235,2430,2430,2430,2430,0
|
|
20240705,160500,447679235,2430,2430,2430,2430,0
|
|
20240705,160400,447679235,2430,2430,2430,2430,0
|
|
20240705,160300,447679235,2430,2430,2430,2430,0
|
|
20240705,160200,447679235,2430,2430,2430,2430,0
|
|
20240705,160100,447679235,2430,2430,2430,2430,0
|
|
20240705,160000,447679235,2430,2430,2430,2430,0
|
|
20240705,155900,447679235,2430,2430,2430,2430,0
|
|
20240705,155800,447679235,2430,2430,2430,2430,0
|
|
20240705,155700,447679235,2430,2430,2430,2430,0
|
|
20240705,155600,447679235,2430,2430,2430,2430,0
|
|
20240705,155500,447679235,2430,2430,2430,2430,0
|
|
20240705,155400,447679235,2430,2430,2430,2430,0
|
|
20240705,155300,447679235,2430,2430,2430,2430,0
|
|
20240705,155200,447679235,2430,2430,2430,2430,0
|
|
20240705,155100,447679235,2430,2430,2430,2430,0
|
|
20240705,155000,447679235,2430,2430,2430,2430,0
|
|
20240705,154900,447679235,2430,2430,2430,2430,0
|
|
20240705,154800,447679235,2430,2430,2430,2430,0
|
|
20240705,154700,447679235,2430,2430,2430,2430,0
|
|
20240705,154600,447679235,2430,2430,2430,2430,0
|
|
20240705,154500,447679235,2430,2430,2430,2430,0
|
|
20240705,154400,447679235,2430,2430,2430,2430,0
|
|
20240705,154300,447679235,2430,2430,2430,2430,0
|
|
20240705,154200,447679235,2430,2430,2430,2430,2963
|
|
20240705,154100,447679235,2430,2430,2430,2430,0
|
|
20240705,154000,447679235,2430,2430,2430,2430,0
|
|
20240705,153900,447679235,2430,2430,2430,2430,0
|
|
20240705,153800,447679235,2430,2430,2430,2430,0
|
|
20240705,153700,447679235,2430,2430,2430,2430,0
|
|
20240705,153600,447679235,2430,2430,2430,2430,0
|
|
20240705,153500,447679235,2430,2430,2430,2430,0
|
|
20240705,153400,447679235,2430,2430,2430,2430,0
|
|
20240705,153300,447679235,2430,2430,2430,2430,0
|
|
20240705,153200,447679235,2430,2430,2430,2430,0
|
|
20240705,153100,447679235,2430,2430,2430,2430,0
|
|
20240705,153000,447679235,2430,2430,2430,2430,2963
|
|
20240705,152900,440479145,2430,2430,2430,2430,0
|
|
20240705,152800,440479145,2430,2430,2430,2430,0
|
|
20240705,152700,440479145,2430,2430,2430,2430,0
|
|
20240705,152600,440479145,2430,2430,2430,2430,0
|
|
20240705,152500,440479145,2430,2430,2430,2430,0
|
|
20240705,152400,440479145,2430,2430,2430,2430,0
|
|
20240705,152300,440479145,2430,2430,2430,2430,0
|
|
20240705,152200,440479145,2430,2430,2430,2430,0
|
|
20240705,152100,440479145,2430,2430,2430,2430,0
|
|
20240705,152000,440479145,2430,2430,2430,2430,0
|
|
20240705,151900,440479145,2430,2430,2430,2430,1180
|
|
20240705,151800,437611745,2435,2435,2435,2435,380
|
|
20240705,151700,436686445,2435,2425,2435,2425,880
|
|
20240705,151600,434550160,2430,2435,2435,2430,321
|
|
20240705,151500,433769030,2430,2420,2430,2420,981
|
|
20240705,151400,431391210,2430,2430,2430,2430,320
|
|
20240705,151300,430613610,2420,2420,2430,2420,1498
|
|
20240705,151200,426984650,2420,2420,2420,2420,200
|
|
20240705,151100,426500650,2420,2430,2430,2420,572
|
|
20240705,151000,425114800,2430,2430,2430,2430,642
|
|
20240705,150900,423554740,2430,2430,2430,2430,800
|
|
20240705,150800,421610740,2430,2430,2430,2430,12
|
|
20240705,150700,421581580,2430,2430,2430,2430,15
|
|
20240705,150600,421545130,2420,2420,2420,2420,0
|
|
20240705,150500,421545130,2420,2420,2420,2420,0
|
|
20240705,150400,421545130,2420,2420,2420,2420,0
|
|
20240705,150300,421545130,2420,2420,2420,2420,0
|
|
20240705,150200,421545130,2420,2420,2420,2420,1
|
|
20240705,150100,421542710,2420,2420,2420,2420,400
|
|
20240705,150000,420574710,2430,2425,2430,2425,1600
|
|
20240705,145900,416692595,2425,2425,2425,2425,0
|
|
20240705,145800,416692595,2425,2425,2425,2425,0
|
|
20240705,145700,416692595,2425,2425,2425,2425,420
|
|
20240705,145600,415674095,2420,2420,2420,2420,0
|
|
20240705,145500,415674095,2420,2420,2420,2420,0
|
|
20240705,145400,415674095,2420,2420,2420,2420,92
|
|
20240705,145300,415451455,2415,2420,2420,2415,342
|
|
20240705,145200,414625235,2420,2420,2420,2415,622
|
|
20240705,145100,413122245,2420,2420,2420,2420,206
|
|
20240705,145000,412623725,2420,2415,2420,2415,1810
|
|
20240705,144900,408250575,2420,2420,2420,2420,0
|
|
20240705,144800,408250575,2420,2420,2420,2420,605
|
|
20240705,144700,406786475,2415,2415,2415,2415,0
|
|
20240705,144600,406786475,2415,2415,2415,2415,0
|
|
20240705,144500,406786475,2415,2415,2415,2415,120
|
|
20240705,144400,406496675,2415,2415,2415,2415,0
|
|
20240705,144300,406496675,2415,2415,2415,2415,400
|
|
20240705,144200,405530675,2420,2420,2420,2420,400
|
|
20240705,144100,404562675,2420,2410,2420,2410,144
|
|
20240705,144000,404214525,2410,2415,2415,2410,327
|
|
20240705,143900,403424905,2415,2410,2415,2410,401
|
|
20240705,143800,402458490,2415,2415,2415,2415,400
|
|
20240705,143700,401492490,2410,2410,2410,2410,400
|
|
20240705,143600,400528490,2415,2410,2415,2410,800
|
|
20240705,143500,398598490,2415,2410,2415,2410,400
|
|
20240705,143400,397633935,2410,2410,2410,2410,754
|
|
20240705,143300,395816795,2410,2415,2415,2410,1232
|
|
20240705,143200,392845675,2410,2410,2410,2410,400
|
|
20240705,143100,391881675,2410,2410,2410,2410,1460
|
|
20240705,143000,388363075,2410,2415,2415,2410,150
|
|
20240705,142900,388001075,2410,2410,2410,2410,400
|
|
20240705,142800,387037075,2410,2410,2410,2410,0
|
|
20240705,142700,387037075,2410,2410,2410,2410,724
|
|
20240705,142600,385292235,2410,2410,2410,2410,200
|
|
20240705,142500,384810235,2410,2410,2410,2410,360
|
|
20240705,142400,383942635,2410,2410,2415,2410,1081
|
|
20240705,142300,381337420,2415,2415,2415,2415,10
|
|
20240705,142200,381313270,2415,2415,2415,2415,18
|
|
20240705,142100,381269800,2405,2405,2405,2405,100
|
|
20240705,142000,381029300,2405,2405,2405,2405,307
|
|
20240705,141900,380290965,2410,2410,2410,2410,200
|
|
20240705,141800,379808965,2405,2410,2415,2405,700
|
|
20240705,141700,378123300,2410,2410,2410,2410,137
|
|
20240705,141600,377793130,2410,2415,2415,2410,104
|
|
20240705,141500,377542470,2415,2415,2415,2410,25
|
|
20240705,141400,377482135,2415,2415,2415,2415,408
|
|
20240705,141300,376496815,2415,2415,2415,2415,416
|
|
20240705,141200,375492175,2410,2410,2410,2410,0
|
|
20240705,141100,375492175,2410,2410,2410,2410,0
|
|
20240705,141000,375492175,2410,2410,2410,2410,60
|
|
20240705,140900,375347575,2410,2410,2410,2410,18
|
|
20240705,140800,375304195,2410,2410,2410,2410,0
|
|
20240705,140700,375304195,2410,2410,2410,2410,0
|
|
20240705,140600,375304195,2410,2410,2415,2405,4156
|
|
20240705,140500,365306700,2410,2415,2415,2405,6911
|
|
20240705,140400,348649350,2415,2415,2415,2415,0
|
|
20240705,140300,348649350,2415,2415,2415,2415,0
|
|
20240705,140200,348649350,2415,2415,2415,2415,1803
|
|
20240705,140100,344295105,2415,2415,2415,2415,0
|
|
20240705,140000,344295105,2415,2415,2415,2415,400
|
|
20240705,135900,343329105,2420,2420,2420,2420,505
|
|
20240705,135800,342107005,2420,2420,2420,2420,280
|
|
20240705,135700,341429405,2420,2420,2420,2415,1100
|
|
20240705,135600,338771405,2415,2420,2420,2415,4002
|
|
20240705,135500,329087065,2420,2420,2420,2420,100
|
|
20240705,135400,328845065,2415,2425,2425,2415,4129
|
|
20240705,135300,318868715,2425,2425,2425,2425,423
|
|
20240705,135200,317842940,2420,2420,2420,2420,0
|
|
20240705,135100,317842940,2420,2430,2430,2420,208
|
|
20240705,135000,317339500,2420,2425,2425,2420,2001
|
|
20240705,134900,312496565,2430,2430,2430,2430,0
|
|
20240705,134800,312496565,2430,2430,2430,2430,0
|
|
20240705,134700,312496565,2430,2430,2430,2430,1
|
|
20240705,134600,312494135,2435,2435,2435,2435,78
|
|
20240705,134500,312304205,2435,2435,2435,2435,1074
|
|
20240705,134400,309689015,2435,2420,2435,2420,273
|
|
20240705,134300,309026510,2435,2425,2435,2420,801
|
|
20240705,134200,307085210,2440,2435,2440,2435,1146
|
|
20240705,134100,304294335,2435,2435,2435,2435,278
|
|
20240705,134000,303617405,2425,2435,2435,2425,2073
|
|
20240705,133900,298586955,2435,2430,2435,2430,496
|
|
20240705,133800,297381310,2435,2435,2435,2435,73
|
|
20240705,133700,297203555,2430,2430,2430,2430,2709
|
|
20240705,133600,290620685,2430,2430,2430,2430,0
|
|
20240705,133500,290620685,2430,2430,2430,2430,0
|
|
20240705,133400,290620685,2430,2430,2430,2430,0
|
|
20240705,133300,290620685,2430,2430,2430,2430,29
|
|
20240705,133200,290550215,2430,2430,2430,2430,1
|
|
20240705,133100,290547785,2435,2435,2435,2435,0
|
|
20240705,133000,290547785,2435,2435,2435,2435,5
|
|
20240705,132900,290535610,2435,2435,2435,2435,26
|
|
20240705,132800,290472300,2430,2430,2430,2430,1000
|
|
20240705,132700,288042300,2435,2430,2435,2430,648
|
|
20240705,132600,286466930,2430,2430,2430,2430,0
|
|
20240705,132500,286466930,2430,2430,2430,2430,105
|
|
20240705,132400,286211780,2435,2435,2435,2435,0
|
|
20240705,132300,286211780,2435,2435,2435,2435,200
|
|
20240705,132200,285724780,2435,2435,2435,2435,0
|
|
20240705,132100,285724780,2435,2435,2435,2435,1
|
|
20240705,132000,285722345,2430,2430,2430,2430,100
|
|
20240705,131900,285479345,2435,2435,2435,2435,0
|
|
20240705,131800,285479345,2435,2435,2435,2435,0
|
|
20240705,131700,285479345,2435,2435,2435,2435,0
|
|
20240705,131600,285479345,2435,2435,2435,2435,5
|
|
20240705,131500,285467170,2430,2430,2430,2430,4397
|
|
20240705,131400,274782460,2435,2435,2435,2435,832
|
|
20240705,131300,272756540,2435,2435,2435,2435,135
|
|
20240705,131200,272427815,2435,2435,2435,2435,15
|
|
20240705,131100,272391290,2430,2435,2435,2430,2892
|
|
20240705,131000,265363445,2435,2435,2435,2435,0
|
|
20240705,130900,265363445,2435,2435,2435,2435,0
|
|
20240705,130800,265363445,2435,2435,2435,2435,15
|
|
20240705,130700,265326920,2440,2440,2440,2440,0
|
|
20240705,130600,265326920,2440,2440,2440,2440,300
|
|
20240705,130500,264594920,2440,2440,2440,2440,0
|
|
20240705,130400,264594920,2440,2440,2440,2440,0
|
|
20240705,130300,264594920,2440,2440,2440,2440,1
|
|
20240705,130200,264592480,2435,2435,2435,2435,188
|
|
20240705,130100,264134700,2435,2435,2435,2435,600
|
|
20240705,130000,262673700,2435,2435,2435,2435,0
|
|
20240705,125900,262673700,2435,2435,2435,2435,5
|
|
20240705,125800,262661525,2435,2435,2435,2435,0
|
|
20240705,125700,262661525,2435,2435,2435,2435,1881
|
|
20240705,125600,258081290,2435,2435,2435,2435,0
|
|
20240705,125500,258081290,2435,2435,2435,2435,1
|
|
20240705,125400,258078855,2435,2435,2435,2435,0
|
|
20240705,125300,258078855,2435,2435,2435,2435,585
|
|
20240705,125200,256654380,2435,2435,2435,2435,0
|
|
20240705,125100,256654380,2435,2435,2435,2435,0
|
|
20240705,125000,256654380,2435,2440,2440,2435,35
|
|
20240705,124900,256569030,2440,2440,2440,2440,0
|
|
20240705,124800,256569030,2440,2440,2440,2440,0
|
|
20240705,124700,256569030,2440,2440,2440,2440,485
|
|
20240705,124600,255385630,2440,2440,2440,2440,0
|
|
20240705,124500,255385630,2440,2440,2440,2440,0
|
|
20240705,124400,255385630,2440,2440,2440,2440,400
|
|
20240705,124300,254409630,2435,2435,2435,2435,0
|
|
20240705,124200,254409630,2435,2435,2435,2435,0
|
|
20240705,124100,254409630,2435,2435,2435,2435,0
|
|
20240705,124000,254409630,2435,2435,2435,2435,1
|
|
20240705,123900,254407195,2430,2430,2430,2430,80
|
|
20240705,123800,254212795,2430,2430,2430,2430,0
|
|
20240705,123700,254212795,2430,2430,2430,2430,0
|
|
20240705,123600,254212795,2430,2435,2435,2430,578
|
|
20240705,123500,252805890,2435,2435,2435,2435,100
|
|
20240705,123400,252562390,2435,2435,2435,2435,70
|
|
20240705,123300,252391940,2435,2435,2435,2435,124
|
|
20240705,123200,252090000,2435,2435,2435,2435,0
|
|
20240705,123100,252090000,2435,2435,2435,2435,470
|
|
20240705,123000,250945550,2430,2430,2430,2430,0
|
|
20240705,122900,250945550,2430,2430,2430,2430,0
|
|
20240705,122800,250945550,2430,2430,2430,2430,0
|
|
20240705,122700,250945550,2430,2430,2430,2430,0
|
|
20240705,122600,250945550,2430,2430,2430,2430,0
|
|
20240705,122500,250945550,2430,2435,2435,2430,3557
|
|
20240705,122400,242284540,2440,2440,2440,2440,0
|
|
20240705,122300,242284540,2440,2440,2440,2440,0
|
|
20240705,122200,242284540,2440,2440,2440,2440,0
|
|
20240705,122100,242284540,2440,2440,2440,2440,0
|
|
20240705,122000,242284540,2440,2440,2440,2440,1000
|
|
20240705,121900,239844540,2440,2440,2440,2440,199
|
|
20240705,121800,239358980,2440,2440,2440,2440,0
|
|
20240705,121700,239358980,2440,2440,2440,2440,5
|
|
20240705,121600,239346780,2445,2445,2445,2445,0
|
|
20240705,121500,239346780,2445,2445,2445,2445,539
|
|
20240705,121400,238028925,2445,2445,2445,2445,761
|
|
20240705,121300,236168280,2435,2435,2435,2435,0
|
|
20240705,121200,236168280,2435,2435,2435,2435,0
|
|
20240705,121100,236168280,2435,2435,2435,2435,138
|
|
20240705,121000,235832250,2440,2440,2440,2440,0
|
|
20240705,120900,235832250,2440,2440,2440,2440,724
|
|
20240705,120800,234065690,2440,2440,2440,2440,0
|
|
20240705,120700,234065690,2440,2440,2440,2440,0
|
|
20240705,120600,234065690,2440,2440,2440,2440,47
|
|
20240705,120500,233951010,2440,2435,2440,2430,1442
|
|
20240705,120400,230432625,2430,2435,2435,2430,816
|
|
20240705,120300,228449725,2430,2435,2435,2430,1719
|
|
20240705,120200,224269960,2435,2435,2435,2435,0
|
|
20240705,120100,224269960,2435,2435,2435,2435,0
|
|
20240705,120000,224269960,2435,2435,2435,2425,27
|
|
20240705,115900,224204440,2425,2430,2430,2425,1900
|
|
20240705,115800,219596750,2425,2425,2425,2425,0
|
|
20240705,115700,219596750,2425,2430,2430,2425,1000
|
|
20240705,115600,217170305,2430,2430,2430,2430,2046
|
|
20240705,115500,212198525,2430,2440,2440,2430,696
|
|
20240705,115400,210506160,2435,2435,2435,2435,4499
|
|
20240705,115300,199551095,2435,2430,2435,2430,230
|
|
20240705,115200,198991940,2435,2435,2435,2435,0
|
|
20240705,115100,198991940,2435,2430,2435,2430,7
|
|
20240705,115000,198974925,2430,2430,2430,2430,165
|
|
20240705,114900,198573975,2435,2435,2435,2435,200
|
|
20240705,114800,198086975,2430,2430,2430,2430,0
|
|
20240705,114700,198086975,2430,2430,2430,2430,3
|
|
20240705,114600,198079685,2430,2430,2430,2430,240
|
|
20240705,114500,197496485,2430,2430,2430,2430,0
|
|
20240705,114400,197496485,2430,2430,2430,2430,230
|
|
20240705,114300,196937585,2435,2435,2435,2435,0
|
|
20240705,114200,196937585,2435,2435,2435,2435,40
|
|
20240705,114100,196840185,2435,2435,2435,2435,0
|
|
20240705,114000,196840185,2435,2435,2435,2435,0
|
|
20240705,113900,196840185,2435,2435,2435,2435,37
|
|
20240705,113800,196750090,2435,2440,2440,2435,11
|
|
20240705,113700,196723300,2440,2440,2440,2440,0
|
|
20240705,113600,196723300,2440,2440,2440,2440,379
|
|
20240705,113500,195798540,2440,2440,2440,2440,150
|
|
20240705,113400,195432540,2440,2440,2440,2440,3
|
|
20240705,113300,195425220,2440,2440,2440,2440,42
|
|
20240705,113200,195322740,2430,2435,2435,2430,2
|
|
20240705,113100,195317875,2430,2440,2440,2430,200
|
|
20240705,113000,194830870,2440,2440,2440,2440,0
|
|
20240705,112900,194830870,2440,2440,2440,2440,700
|
|
20240705,112800,193122870,2430,2435,2435,2430,2000
|
|
20240705,112700,188259195,2440,2440,2440,2440,1441
|
|
20240705,112600,184743155,2440,2440,2440,2440,0
|
|
20240705,112500,184743155,2440,2440,2440,2440,12
|
|
20240705,112400,184713875,2440,2440,2440,2440,0
|
|
20240705,112300,184713875,2440,2440,2440,2440,0
|
|
20240705,112200,184713875,2440,2440,2440,2440,13
|
|
20240705,112100,184682155,2445,2445,2445,2445,1
|
|
20240705,112000,184679710,2435,2435,2435,2435,200
|
|
20240705,111900,184192710,2445,2445,2445,2445,1
|
|
20240705,111800,184190265,2430,2435,2435,2430,3
|
|
20240705,111700,184182970,2445,2445,2445,2445,0
|
|
20240705,111600,184182970,2445,2445,2445,2445,0
|
|
20240705,111500,184182970,2445,2445,2445,2445,0
|
|
20240705,111400,184182970,2445,2445,2445,2445,0
|
|
20240705,111300,184182970,2445,2445,2445,2445,2
|
|
20240705,111200,184178080,2430,2435,2435,2430,1500
|
|
20240705,111100,180533075,2430,2430,2430,2430,51
|
|
20240705,111000,180409145,2425,2425,2425,2425,0
|
|
20240705,110900,180409145,2425,2425,2425,2425,0
|
|
20240705,110800,180409145,2425,2440,2440,2425,5894
|
|
20240705,110700,166075010,2445,2445,2445,2445,0
|
|
20240705,110600,166075010,2445,2450,2450,2445,1817
|
|
20240705,110500,161629360,2450,2450,2450,2450,0
|
|
20240705,110400,161629360,2450,2450,2450,2450,0
|
|
20240705,110300,161629360,2450,2450,2450,2450,552
|
|
20240705,110200,160276960,2450,2450,2450,2450,0
|
|
20240705,110100,160276960,2450,2450,2450,2450,5
|
|
20240705,110000,160264710,2450,2450,2450,2445,106
|
|
20240705,105900,160005510,2450,2450,2450,2450,5
|
|
20240705,105800,159993260,2445,2445,2445,2445,770
|
|
20240705,105700,158110610,2450,2450,2450,2450,0
|
|
20240705,105600,158110610,2450,2445,2450,2445,1112
|
|
20240705,105500,155389070,2445,2445,2445,2445,50
|
|
20240705,105400,155266820,2440,2440,2440,2435,836
|
|
20240705,105300,153230155,2440,2440,2440,2430,1225
|
|
20240705,105200,150253355,2440,2435,2440,2430,701
|
|
20240705,105100,148546690,2435,2435,2435,2435,550
|
|
20240705,105000,147207440,2435,2435,2435,2435,35
|
|
20240705,104900,147122215,2435,2435,2435,2435,122
|
|
20240705,104800,146825145,2435,2435,2435,2435,0
|
|
20240705,104700,146825145,2435,2435,2435,2435,95
|
|
20240705,104600,146593820,2440,2440,2440,2440,2
|
|
20240705,104500,146588940,2440,2435,2440,2435,259
|
|
20240705,104400,145958225,2440,2435,2440,2435,421
|
|
20240705,104300,144933075,2440,2435,2440,2435,253
|
|
20240705,104200,144317005,2440,2440,2440,2440,0
|
|
20240705,104100,144317005,2440,2440,2440,2440,355
|
|
20240705,104000,143450805,2440,2440,2440,2440,0
|
|
20240705,103900,143450805,2440,2440,2440,2440,264
|
|
20240705,103800,142806645,2435,2435,2435,2435,1530
|
|
20240705,103700,139081095,2440,2440,2440,2440,222
|
|
20240705,103600,138539415,2440,2440,2440,2440,779
|
|
20240705,103500,136638655,2440,2440,2440,2440,1
|
|
20240705,103400,136636215,2430,2430,2430,2430,0
|
|
20240705,103300,136636215,2430,2430,2430,2430,10
|
|
20240705,103200,136611915,2430,2435,2435,2430,1000
|
|
20240705,103100,134179885,2440,2440,2440,2440,0
|
|
20240705,103000,134179885,2440,2440,2440,2440,6
|
|
20240705,102900,134165245,2440,2440,2440,2440,20
|
|
20240705,102800,134116445,2440,2440,2440,2440,2000
|
|
20240705,102700,129236445,2440,2435,2440,2435,3965
|
|
20240705,102600,119581660,2440,2440,2440,2440,0
|
|
20240705,102500,119581660,2440,2430,2440,2430,800
|
|
20240705,102400,117636660,2440,2440,2440,2440,0
|
|
20240705,102300,117636660,2440,2440,2440,2440,0
|
|
20240705,102200,117636660,2440,2440,2440,2440,250
|
|
20240705,102100,117026660,2440,2440,2440,2440,100
|
|
20240705,102000,116782660,2440,2440,2440,2440,120
|
|
20240705,101900,116489860,2440,2440,2440,2440,0
|
|
20240705,101800,116489860,2440,2440,2440,2440,0
|
|
20240705,101700,116489860,2440,2430,2440,2430,4
|
|
20240705,101600,116480130,2425,2430,2430,2420,11602
|
|
20240705,101500,88358300,2440,2440,2440,2440,0
|
|
20240705,101400,88358300,2440,2440,2440,2440,2000
|
|
20240705,101300,83478300,2430,2430,2430,2430,280
|
|
20240705,101200,82797900,2430,2430,2430,2430,0
|
|
20240705,101100,82797900,2430,2430,2430,2430,0
|
|
20240705,101000,82797900,2430,2440,2440,2430,1740
|
|
20240705,100900,78563510,2440,2435,2440,2435,110
|
|
20240705,100800,78295635,2440,2440,2440,2440,500
|
|
20240705,100700,77075635,2440,2440,2440,2440,0
|
|
20240705,100600,77075635,2440,2440,2440,2440,2
|
|
20240705,100500,77070755,2440,2440,2440,2440,0
|
|
20240705,100400,77070755,2440,2440,2440,2440,173
|
|
20240705,100300,76648635,2435,2435,2435,2435,1
|
|
20240705,100200,76646200,2440,2440,2445,2440,25
|
|
20240705,100100,76585180,2445,2445,2445,2445,1
|
|
20240705,100000,76582735,2445,2435,2445,2435,3
|
|
20240705,095900,76575410,2440,2440,2440,2440,2
|
|
20240705,095800,76570530,2445,2445,2445,2445,0
|
|
20240705,095700,76570530,2445,2445,2445,2445,0
|
|
20240705,095600,76570530,2445,2445,2445,2445,5
|
|
20240705,095500,76558305,2445,2445,2445,2445,2
|
|
20240705,095400,76553415,2435,2445,2445,2435,3
|
|
20240705,095300,76546100,2445,2445,2445,2445,3
|
|
20240705,095200,76538765,2440,2440,2445,2435,1285
|
|
20240705,095100,73403355,2445,2445,2445,2445,0
|
|
20240705,095000,73403355,2445,2445,2445,2445,0
|
|
20240705,094900,73403355,2445,2445,2445,2445,0
|
|
20240705,094800,73403355,2445,2445,2445,2445,0
|
|
20240705,094700,73403355,2445,2445,2445,2445,66
|
|
20240705,094600,73241985,2450,2450,2450,2450,1
|
|
20240705,094500,73239535,2450,2450,2450,2450,4
|
|
20240705,094400,73229735,2450,2450,2450,2450,1
|
|
20240705,094300,73227285,2450,2450,2450,2450,0
|
|
20240705,094200,73227285,2450,2450,2450,2450,381
|
|
20240705,094100,72293835,2460,2460,2460,2460,2
|
|
20240705,094000,72288915,2455,2460,2460,2455,1310
|
|
20240705,093900,69071845,2460,2460,2460,2460,11
|
|
20240705,093800,69044785,2455,2455,2455,2455,501
|
|
20240705,093700,67814830,2455,2455,2455,2455,1
|
|
20240705,093600,67812375,2460,2460,2460,2460,0
|
|
20240705,093500,67812375,2460,2460,2460,2460,0
|
|
20240705,093400,67812375,2460,2460,2460,2460,0
|
|
20240705,093300,67812375,2460,2460,2460,2460,51
|
|
20240705,093200,67686915,2440,2440,2440,2440,214
|
|
20240705,093100,67164755,2440,2440,2440,2440,0
|
|
20240705,093000,67164755,2440,2435,2440,2435,1544
|
|
20240705,092900,63397400,2440,2440,2440,2440,0
|
|
20240705,092800,63397400,2440,2440,2445,2430,1185
|
|
20240705,092700,60514515,2445,2445,2445,2445,762
|
|
20240705,092600,58651425,2445,2445,2445,2445,2
|
|
20240705,092500,58646535,2445,2445,2445,2445,0
|
|
20240705,092400,58646535,2445,2440,2445,2440,55
|
|
20240705,092300,58512310,2445,2445,2445,2445,5
|
|
20240705,092200,58500085,2445,2445,2445,2445,861
|
|
20240705,092100,56394940,2445,2440,2445,2440,49
|
|
20240705,092000,56275375,2440,2440,2440,2440,0
|
|
20240705,091900,56275375,2440,2440,2440,2440,4
|
|
20240705,091800,56265615,2435,2440,2440,2435,23
|
|
20240705,091700,56209500,2440,2440,2440,2440,0
|
|
20240705,091600,56209500,2440,2440,2445,2440,439
|
|
20240705,091500,55138315,2440,2440,2440,2440,33
|
|
20240705,091400,55057795,2440,2445,2445,2420,10181
|
|
20240705,091300,30315665,2460,2460,2460,2450,257
|
|
20240705,091200,29683945,2460,2460,2460,2455,64
|
|
20240705,091100,29526780,2470,2475,2475,2470,3
|
|
20240705,091000,29519365,2475,2475,2480,2450,1125
|
|
20240705,090900,26735455,2450,2470,2470,2450,5297
|
|
20240705,090800,13729335,2470,2470,2470,2470,5
|
|
20240705,090700,13716985,2470,2470,2470,2470,100
|
|
20240705,090600,13469985,2470,2470,2470,2470,0
|
|
20240705,090500,13469985,2470,2465,2470,2460,925
|
|
20240705,090400,11187525,2465,2465,2465,2465,4
|
|
20240705,090300,11177665,2450,2450,2450,2450,1
|
|
20240705,090200,11175215,2445,2470,2470,2445,783
|
|
20240705,090100,9258280,2460,2460,2460,2460,565
|
|
20240705,090000,7868380,2445,2445,2450,2445,3216
|