614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191100,542725735,2835,2835,2835,2835,2272
|
|
20240701,191000,542725735,2835,2835,2835,2835,0
|
|
20240701,190900,542725735,2835,2835,2835,2835,0
|
|
20240701,190800,542725735,2835,2835,2835,2835,0
|
|
20240701,190700,542725735,2835,2835,2835,2835,0
|
|
20240701,190600,542725735,2835,2835,2835,2835,0
|
|
20240701,190500,542725735,2835,2835,2835,2835,0
|
|
20240701,190400,542725735,2835,2835,2835,2835,0
|
|
20240701,190300,542725735,2835,2835,2835,2835,0
|
|
20240701,190200,542725735,2835,2835,2835,2835,0
|
|
20240701,190100,542725735,2835,2835,2835,2835,0
|
|
20240701,190000,542725735,2835,2835,2835,2835,0
|
|
20240701,185900,542725735,2835,2835,2835,2835,0
|
|
20240701,185800,542725735,2835,2835,2835,2835,0
|
|
20240701,185700,542725735,2835,2835,2835,2835,0
|
|
20240701,185600,542725735,2835,2835,2835,2835,0
|
|
20240701,185500,542725735,2835,2835,2835,2835,0
|
|
20240701,185400,542725735,2835,2835,2835,2835,0
|
|
20240701,185300,542725735,2835,2835,2835,2835,0
|
|
20240701,185200,542725735,2835,2835,2835,2835,0
|
|
20240701,185100,542725735,2835,2835,2835,2835,0
|
|
20240701,185000,542725735,2835,2835,2835,2835,0
|
|
20240701,184900,542725735,2835,2835,2835,2835,0
|
|
20240701,184800,542725735,2835,2835,2835,2835,0
|
|
20240701,184700,542725735,2835,2835,2835,2835,0
|
|
20240701,184600,542725735,2835,2835,2835,2835,0
|
|
20240701,184500,542725735,2835,2835,2835,2835,0
|
|
20240701,184400,542725735,2835,2835,2835,2835,0
|
|
20240701,184300,542725735,2835,2835,2835,2835,0
|
|
20240701,184200,542725735,2835,2835,2835,2835,0
|
|
20240701,184100,542725735,2835,2835,2835,2835,2272
|
|
20240701,184000,542725735,2835,2835,2835,2835,0
|
|
20240701,183900,542725735,2835,2835,2835,2835,0
|
|
20240701,183800,542725735,2835,2835,2835,2835,0
|
|
20240701,183700,542725735,2835,2835,2835,2835,0
|
|
20240701,183600,542725735,2835,2835,2835,2835,0
|
|
20240701,183500,542725735,2835,2835,2835,2835,0
|
|
20240701,183400,542725735,2835,2835,2835,2835,0
|
|
20240701,183300,542725735,2835,2835,2835,2835,0
|
|
20240701,183200,542725735,2835,2835,2835,2835,0
|
|
20240701,183100,542725735,2835,2835,2835,2835,0
|
|
20240701,183000,542725735,2835,2835,2835,2835,0
|
|
20240701,182900,542725735,2835,2835,2835,2835,0
|
|
20240701,182800,542725735,2835,2835,2835,2835,0
|
|
20240701,182700,542725735,2835,2835,2835,2835,0
|
|
20240701,182600,542725735,2835,2835,2835,2835,0
|
|
20240701,182500,542725735,2835,2835,2835,2835,0
|
|
20240701,182400,542725735,2835,2835,2835,2835,0
|
|
20240701,182300,542725735,2835,2835,2835,2835,0
|
|
20240701,182200,542725735,2835,2835,2835,2835,0
|
|
20240701,182100,542725735,2835,2835,2835,2835,0
|
|
20240701,182000,542725735,2835,2835,2835,2835,0
|
|
20240701,181900,542725735,2835,2835,2835,2835,0
|
|
20240701,181800,542725735,2835,2835,2835,2835,0
|
|
20240701,181700,542725735,2835,2835,2835,2835,0
|
|
20240701,181600,542725735,2835,2835,2835,2835,0
|
|
20240701,181500,542725735,2835,2835,2835,2835,0
|
|
20240701,181400,542725735,2835,2835,2835,2835,0
|
|
20240701,181300,542725735,2835,2835,2835,2835,0
|
|
20240701,181200,542725735,2835,2835,2835,2835,0
|
|
20240701,181100,542725735,2835,2835,2835,2835,2272
|
|
20240701,181000,542725735,2835,2835,2835,2835,0
|
|
20240701,180900,542725735,2835,2835,2835,2835,0
|
|
20240701,180800,542725735,2835,2835,2835,2835,0
|
|
20240701,180700,542725735,2835,2835,2835,2835,0
|
|
20240701,180600,542725735,2835,2835,2835,2835,0
|
|
20240701,180500,542725735,2835,2835,2835,2835,0
|
|
20240701,180400,542725735,2835,2835,2835,2835,0
|
|
20240701,180300,542725735,2835,2835,2835,2835,0
|
|
20240701,180200,542725735,2835,2835,2835,2835,0
|
|
20240701,180100,542725735,2835,2835,2835,2835,0
|
|
20240701,180000,542725735,2835,2835,2835,2835,0
|
|
20240701,175900,542725735,2835,2835,2835,2835,0
|
|
20240701,175800,542725735,2835,2835,2835,2835,0
|
|
20240701,175700,542725735,2835,2835,2835,2835,0
|
|
20240701,175600,542725735,2835,2835,2835,2835,0
|
|
20240701,175500,542725735,2835,2835,2835,2835,0
|
|
20240701,175400,542725735,2835,2835,2835,2835,0
|
|
20240701,175300,542725735,2835,2835,2835,2835,0
|
|
20240701,175200,542725735,2835,2835,2835,2835,0
|
|
20240701,175100,542725735,2835,2835,2835,2835,0
|
|
20240701,175000,542725735,2835,2835,2835,2835,0
|
|
20240701,174900,542725735,2835,2835,2835,2835,0
|
|
20240701,174800,542725735,2835,2835,2835,2835,0
|
|
20240701,174700,542725735,2835,2835,2835,2835,0
|
|
20240701,174600,542725735,2835,2835,2835,2835,0
|
|
20240701,174500,542725735,2835,2835,2835,2835,0
|
|
20240701,174400,542725735,2835,2835,2835,2835,0
|
|
20240701,174300,542725735,2835,2835,2835,2835,0
|
|
20240701,174200,542725735,2835,2835,2835,2835,0
|
|
20240701,174100,542725735,2835,2835,2835,2835,2272
|
|
20240701,174000,542725735,2835,2835,2835,2835,0
|
|
20240701,173900,542725735,2835,2835,2835,2835,0
|
|
20240701,173800,542725735,2835,2835,2835,2835,0
|
|
20240701,173700,542725735,2835,2835,2835,2835,0
|
|
20240701,173600,542725735,2835,2835,2835,2835,0
|
|
20240701,173500,542725735,2835,2835,2835,2835,0
|
|
20240701,173400,542725735,2835,2835,2835,2835,0
|
|
20240701,173300,542725735,2835,2835,2835,2835,0
|
|
20240701,173200,542725735,2835,2835,2835,2835,0
|
|
20240701,173100,542725735,2835,2835,2835,2835,0
|
|
20240701,173000,542725735,2835,2835,2835,2835,0
|
|
20240701,172900,542725735,2835,2835,2835,2835,0
|
|
20240701,172800,542725735,2835,2835,2835,2835,0
|
|
20240701,172700,542725735,2835,2835,2835,2835,0
|
|
20240701,172600,542725735,2835,2835,2835,2835,0
|
|
20240701,172500,542725735,2835,2835,2835,2835,0
|
|
20240701,172400,542725735,2835,2835,2835,2835,0
|
|
20240701,172300,542725735,2835,2835,2835,2835,0
|
|
20240701,172200,542725735,2835,2835,2835,2835,0
|
|
20240701,172100,542725735,2835,2835,2835,2835,0
|
|
20240701,172000,542725735,2835,2835,2835,2835,0
|
|
20240701,171900,542725735,2835,2835,2835,2835,0
|
|
20240701,171800,542725735,2835,2835,2835,2835,0
|
|
20240701,171700,542725735,2835,2835,2835,2835,0
|
|
20240701,171600,542725735,2835,2835,2835,2835,0
|
|
20240701,171500,542725735,2835,2835,2835,2835,0
|
|
20240701,171400,542725735,2835,2835,2835,2835,0
|
|
20240701,171300,542725735,2835,2835,2835,2835,0
|
|
20240701,171200,542725735,2835,2835,2835,2835,0
|
|
20240701,171100,542725735,2835,2835,2835,2835,2272
|
|
20240701,171000,542725735,2835,2835,2835,2835,0
|
|
20240701,170900,542725735,2835,2835,2835,2835,0
|
|
20240701,170800,542725735,2835,2835,2835,2835,0
|
|
20240701,170700,542725735,2835,2835,2835,2835,0
|
|
20240701,170600,542725735,2835,2835,2835,2835,0
|
|
20240701,170500,542725735,2835,2835,2835,2835,0
|
|
20240701,170400,542725735,2835,2835,2835,2835,0
|
|
20240701,170300,542725735,2835,2835,2835,2835,0
|
|
20240701,170200,542725735,2835,2835,2835,2835,0
|
|
20240701,170100,542725735,2835,2835,2835,2835,0
|
|
20240701,170000,542725735,2835,2835,2835,2835,0
|
|
20240701,165900,542725735,2835,2835,2835,2835,0
|
|
20240701,165800,542725735,2835,2835,2835,2835,0
|
|
20240701,165700,542725735,2835,2835,2835,2835,0
|
|
20240701,165600,542725735,2835,2835,2835,2835,0
|
|
20240701,165500,542725735,2835,2835,2835,2835,0
|
|
20240701,165400,542725735,2835,2835,2835,2835,0
|
|
20240701,165300,542725735,2835,2835,2835,2835,0
|
|
20240701,165200,542725735,2835,2835,2835,2835,0
|
|
20240701,165100,542725735,2835,2835,2835,2835,0
|
|
20240701,165000,542725735,2835,2835,2835,2835,0
|
|
20240701,164900,542725735,2835,2835,2835,2835,0
|
|
20240701,164800,542725735,2835,2835,2835,2835,0
|
|
20240701,164700,542725735,2835,2835,2835,2835,0
|
|
20240701,164600,542725735,2835,2835,2835,2835,0
|
|
20240701,164500,542725735,2835,2835,2835,2835,0
|
|
20240701,164400,542725735,2835,2835,2835,2835,0
|
|
20240701,164300,542725735,2835,2835,2835,2835,0
|
|
20240701,164200,542725735,2835,2835,2835,2835,0
|
|
20240701,164100,542725735,2835,2835,2835,2835,2272
|
|
20240701,164000,542725735,2835,2835,2835,2835,0
|
|
20240701,163900,542725735,2835,2835,2835,2835,0
|
|
20240701,163800,542725735,2835,2835,2835,2835,0
|
|
20240701,163700,542725735,2835,2835,2835,2835,0
|
|
20240701,163600,542725735,2835,2835,2835,2835,0
|
|
20240701,163500,542725735,2835,2835,2835,2835,0
|
|
20240701,163400,542725735,2835,2835,2835,2835,0
|
|
20240701,163300,542725735,2835,2835,2835,2835,0
|
|
20240701,163200,542725735,2835,2835,2835,2835,0
|
|
20240701,163100,542725735,2835,2835,2835,2835,0
|
|
20240701,163000,542725735,2835,2835,2835,2835,0
|
|
20240701,162900,542725735,2835,2835,2835,2835,0
|
|
20240701,162800,542725735,2835,2835,2835,2835,0
|
|
20240701,162700,542725735,2835,2835,2835,2835,0
|
|
20240701,162600,542725735,2835,2835,2835,2835,0
|
|
20240701,162500,542725735,2835,2835,2835,2835,0
|
|
20240701,162400,542725735,2835,2835,2835,2835,0
|
|
20240701,162300,542725735,2835,2835,2835,2835,0
|
|
20240701,162200,542725735,2835,2835,2835,2835,0
|
|
20240701,162100,542725735,2835,2835,2835,2835,0
|
|
20240701,162000,542725735,2835,2835,2835,2835,0
|
|
20240701,161900,542725735,2835,2835,2835,2835,0
|
|
20240701,161800,542725735,2835,2835,2835,2835,0
|
|
20240701,161700,542725735,2835,2835,2835,2835,0
|
|
20240701,161600,542725735,2835,2835,2835,2835,0
|
|
20240701,161500,542725735,2835,2835,2835,2835,0
|
|
20240701,161400,542725735,2835,2835,2835,2835,0
|
|
20240701,161300,542725735,2835,2835,2835,2835,0
|
|
20240701,161200,542725735,2835,2835,2835,2835,0
|
|
20240701,161100,542725735,2835,2835,2835,2835,2272
|
|
20240701,161000,542725735,2835,2835,2835,2835,0
|
|
20240701,160900,542725735,2835,2835,2835,2835,0
|
|
20240701,160800,542725735,2835,2835,2835,2835,0
|
|
20240701,160700,542725735,2835,2835,2835,2835,0
|
|
20240701,160600,542725735,2835,2835,2835,2835,0
|
|
20240701,160500,542725735,2835,2835,2835,2835,0
|
|
20240701,160400,542725735,2835,2835,2835,2835,0
|
|
20240701,160300,542725735,2835,2835,2835,2835,0
|
|
20240701,160200,542725735,2835,2835,2835,2835,0
|
|
20240701,160100,542725735,2835,2835,2835,2835,0
|
|
20240701,160000,542725735,2835,2835,2835,2835,0
|
|
20240701,155900,542725735,2835,2835,2835,2835,0
|
|
20240701,155800,542725735,2835,2835,2835,2835,0
|
|
20240701,155700,542725735,2835,2835,2835,2835,0
|
|
20240701,155600,542725735,2835,2835,2835,2835,0
|
|
20240701,155500,542725735,2835,2835,2835,2835,0
|
|
20240701,155400,542725735,2835,2835,2835,2835,0
|
|
20240701,155300,542725735,2835,2835,2835,2835,0
|
|
20240701,155200,542725735,2835,2835,2835,2835,0
|
|
20240701,155100,542725735,2835,2835,2835,2835,0
|
|
20240701,155000,542725735,2835,2835,2835,2835,0
|
|
20240701,154900,542725735,2835,2835,2835,2835,0
|
|
20240701,154800,542725735,2835,2835,2835,2835,0
|
|
20240701,154700,542725735,2835,2835,2835,2835,0
|
|
20240701,154600,542725735,2835,2835,2835,2835,0
|
|
20240701,154500,542725735,2835,2835,2835,2835,0
|
|
20240701,154400,542725735,2835,2835,2835,2835,0
|
|
20240701,154300,542725735,2835,2835,2835,2835,0
|
|
20240701,154200,542725735,2835,2835,2835,2835,0
|
|
20240701,154100,542725735,2835,2835,2835,2835,2272
|
|
20240701,154000,542725735,2835,2835,2835,2835,0
|
|
20240701,153900,542725735,2835,2835,2835,2835,0
|
|
20240701,153800,542725735,2835,2835,2835,2835,0
|
|
20240701,153700,542725735,2835,2835,2835,2835,0
|
|
20240701,153600,542725735,2835,2835,2835,2835,0
|
|
20240701,153500,542725735,2835,2835,2835,2835,0
|
|
20240701,153400,542725735,2835,2835,2835,2835,0
|
|
20240701,153300,542725735,2835,2835,2835,2835,0
|
|
20240701,153200,542725735,2835,2835,2835,2835,0
|
|
20240701,153100,542725735,2835,2835,2835,2835,0
|
|
20240701,153000,542725735,2835,2835,2835,2835,2272
|
|
20240701,152900,536284615,2835,2835,2835,2835,0
|
|
20240701,152800,536284615,2835,2835,2835,2835,0
|
|
20240701,152700,536284615,2835,2835,2835,2835,0
|
|
20240701,152600,536284615,2835,2835,2835,2835,0
|
|
20240701,152500,536284615,2835,2835,2835,2835,0
|
|
20240701,152400,536284615,2835,2835,2835,2835,0
|
|
20240701,152300,536284615,2835,2835,2835,2835,0
|
|
20240701,152200,536284615,2835,2835,2835,2835,0
|
|
20240701,152100,536284615,2835,2835,2835,2835,0
|
|
20240701,152000,536284615,2835,2835,2835,2835,0
|
|
20240701,151900,536284615,2835,2835,2845,2835,636
|
|
20240701,151800,534481545,2830,2845,2845,2830,3322
|
|
20240701,151700,525068380,2835,2845,2845,2835,204
|
|
20240701,151600,524490000,2845,2845,2845,2845,31
|
|
20240701,151500,524401805,2845,2845,2845,2845,54
|
|
20240701,151400,524248175,2845,2845,2845,2845,365
|
|
20240701,151300,523209750,2840,2840,2840,2840,1000
|
|
20240701,151200,520369750,2840,2840,2840,2840,494
|
|
20240701,151100,518966790,2840,2840,2840,2840,906
|
|
20240701,151000,516393750,2840,2840,2840,2840,56
|
|
20240701,150900,516234710,2835,2840,2840,2835,1240
|
|
20240701,150800,512718110,2840,2840,2840,2840,1256
|
|
20240701,150700,509151070,2840,2840,2840,2840,616
|
|
20240701,150600,507401630,2840,2840,2840,2840,35
|
|
20240701,150500,507302230,2840,2840,2840,2840,161
|
|
20240701,150400,506844990,2840,2840,2840,2840,418
|
|
20240701,150300,505657870,2840,2840,2840,2840,0
|
|
20240701,150200,505657870,2840,2845,2845,2840,2621
|
|
20240701,150100,498213640,2850,2850,2850,2850,350
|
|
20240701,150000,497216140,2850,2850,2855,2850,2122
|
|
20240701,145900,491168430,2850,2850,2850,2850,1000
|
|
20240701,145800,488318430,2850,2850,2850,2850,0
|
|
20240701,145700,488318430,2850,2850,2850,2850,365
|
|
20240701,145600,487278180,2850,2850,2850,2850,0
|
|
20240701,145500,487278180,2850,2845,2850,2845,309
|
|
20240701,145400,486397575,2850,2850,2850,2850,0
|
|
20240701,145300,486397575,2850,2850,2850,2850,10
|
|
20240701,145200,486369075,2855,2855,2855,2855,0
|
|
20240701,145100,486369075,2855,2855,2855,2855,0
|
|
20240701,145000,486369075,2855,2855,2855,2855,0
|
|
20240701,144900,486369075,2855,2855,2855,2855,21
|
|
20240701,144800,486309120,2855,2855,2855,2855,12
|
|
20240701,144700,486274860,2855,2850,2855,2850,587
|
|
20240701,144600,484598995,2850,2850,2850,2850,0
|
|
20240701,144500,484598995,2850,2850,2850,2850,0
|
|
20240701,144400,484598995,2850,2850,2850,2850,0
|
|
20240701,144300,484598995,2850,2850,2850,2850,1446
|
|
20240701,144200,480477895,2850,2850,2850,2850,0
|
|
20240701,144100,480477895,2850,2850,2850,2850,0
|
|
20240701,144000,480477895,2850,2850,2850,2850,0
|
|
20240701,143900,480477895,2850,2850,2850,2850,0
|
|
20240701,143800,480477895,2850,2850,2850,2850,0
|
|
20240701,143700,480477895,2850,2850,2850,2850,58
|
|
20240701,143600,480312595,2850,2850,2850,2850,0
|
|
20240701,143500,480312595,2850,2850,2850,2850,0
|
|
20240701,143400,480312595,2850,2850,2850,2850,0
|
|
20240701,143300,480312595,2850,2850,2850,2850,1
|
|
20240701,143200,480309745,2845,2845,2845,2845,0
|
|
20240701,143100,480309745,2845,2845,2845,2845,200
|
|
20240701,143000,479740745,2845,2850,2850,2845,3788
|
|
20240701,142900,468945705,2850,2855,2855,2850,11
|
|
20240701,142800,468914350,2855,2855,2855,2855,0
|
|
20240701,142700,468914350,2855,2855,2855,2850,102
|
|
20240701,142600,468623145,2855,2855,2855,2855,0
|
|
20240701,142500,468623145,2855,2855,2855,2855,0
|
|
20240701,142400,468623145,2855,2855,2855,2855,275
|
|
20240701,142300,467838020,2855,2855,2855,2855,10
|
|
20240701,142200,467809470,2855,2855,2855,2855,0
|
|
20240701,142100,467809470,2855,2855,2855,2855,132
|
|
20240701,142000,467432610,2850,2850,2850,2850,0
|
|
20240701,141900,467432610,2850,2850,2850,2850,0
|
|
20240701,141800,467432610,2850,2850,2850,2850,1
|
|
20240701,141700,467429760,2850,2850,2855,2850,172
|
|
20240701,141600,466939060,2850,2850,2850,2850,80
|
|
20240701,141500,466711060,2855,2855,2855,2855,0
|
|
20240701,141400,466711060,2855,2855,2855,2855,1
|
|
20240701,141300,466708205,2850,2850,2850,2850,1000
|
|
20240701,141200,463858205,2850,2850,2850,2850,0
|
|
20240701,141100,463858205,2850,2850,2850,2850,0
|
|
20240701,141000,463858205,2850,2850,2850,2850,0
|
|
20240701,140900,463858205,2850,2850,2850,2850,0
|
|
20240701,140800,463858205,2850,2860,2860,2850,151
|
|
20240701,140700,463427845,2850,2850,2850,2850,0
|
|
20240701,140600,463427845,2850,2860,2860,2850,20
|
|
20240701,140500,463370825,2860,2860,2860,2860,0
|
|
20240701,140400,463370825,2860,2860,2860,2860,0
|
|
20240701,140300,463370825,2860,2860,2860,2860,35
|
|
20240701,140200,463270725,2860,2860,2860,2860,0
|
|
20240701,140100,463270725,2860,2860,2860,2860,0
|
|
20240701,140000,463270725,2860,2860,2860,2860,0
|
|
20240701,135900,463270725,2860,2860,2860,2860,4
|
|
20240701,135800,463259285,2860,2860,2860,2860,0
|
|
20240701,135700,463259285,2860,2855,2860,2855,27
|
|
20240701,135600,463182115,2855,2855,2855,2855,1
|
|
20240701,135500,463179260,2860,2860,2860,2860,0
|
|
20240701,135400,463179260,2860,2855,2860,2850,1001
|
|
20240701,135300,460325790,2855,2855,2855,2855,281
|
|
20240701,135200,459523535,2860,2860,2860,2860,4305
|
|
20240701,135100,447211235,2865,2865,2865,2865,100
|
|
20240701,135000,446924735,2865,2865,2870,2865,168
|
|
20240701,134900,446443350,2865,2865,2865,2865,5
|
|
20240701,134800,446429025,2865,2865,2865,2865,0
|
|
20240701,134700,446429025,2865,2865,2865,2865,200
|
|
20240701,134600,445856025,2865,2865,2865,2865,0
|
|
20240701,134500,445856025,2865,2865,2865,2865,0
|
|
20240701,134400,445856025,2865,2865,2865,2865,0
|
|
20240701,134300,445856025,2865,2865,2865,2865,0
|
|
20240701,134200,445856025,2865,2865,2865,2865,0
|
|
20240701,134100,445856025,2865,2865,2865,2865,0
|
|
20240701,134000,445856025,2865,2865,2865,2865,0
|
|
20240701,133900,445856025,2865,2865,2865,2865,0
|
|
20240701,133800,445856025,2865,2865,2865,2865,0
|
|
20240701,133700,445856025,2865,2865,2865,2865,301
|
|
20240701,133600,444993660,2865,2865,2865,2865,0
|
|
20240701,133500,444993660,2865,2865,2865,2865,72
|
|
20240701,133400,444787380,2865,2865,2865,2865,3
|
|
20240701,133300,444778785,2865,2865,2865,2865,25
|
|
20240701,133200,444707160,2865,2865,2865,2865,0
|
|
20240701,133100,444707160,2865,2865,2865,2865,133
|
|
20240701,133000,444326115,2865,2865,2865,2865,0
|
|
20240701,132900,444326115,2865,2865,2865,2865,0
|
|
20240701,132800,444326115,2865,2865,2865,2865,23
|
|
20240701,132700,444260220,2875,2875,2875,2875,0
|
|
20240701,132600,444260220,2875,2875,2875,2875,0
|
|
20240701,132500,444260220,2875,2875,2875,2875,17
|
|
20240701,132400,444211345,2865,2865,2865,2865,0
|
|
20240701,132300,444211345,2865,2865,2865,2865,0
|
|
20240701,132200,444211345,2865,2865,2865,2865,0
|
|
20240701,132100,444211345,2865,2865,2865,2865,15
|
|
20240701,132000,444168370,2865,2865,2865,2865,1199
|
|
20240701,131900,440733235,2865,2865,2865,2865,200
|
|
20240701,131800,440160235,2875,2875,2875,2875,4
|
|
20240701,131700,440148735,2875,2875,2875,2875,0
|
|
20240701,131600,440148735,2875,2875,2875,2875,0
|
|
20240701,131500,440148735,2875,2875,2875,2875,24
|
|
20240701,131400,440079735,2875,2870,2875,2870,654
|
|
20240701,131300,438201545,2865,2865,2865,2865,0
|
|
20240701,131200,438201545,2865,2865,2865,2865,262
|
|
20240701,131100,437450915,2865,2865,2865,2865,0
|
|
20240701,131000,437450915,2865,2865,2865,2865,1
|
|
20240701,130900,437448050,2865,2865,2865,2865,101
|
|
20240701,130800,437158685,2865,2865,2865,2865,0
|
|
20240701,130700,437158685,2865,2865,2865,2865,1
|
|
20240701,130600,437155820,2865,2865,2865,2865,101
|
|
20240701,130500,436866455,2865,2865,2865,2865,1
|
|
20240701,130400,436863590,2860,2860,2860,2860,0
|
|
20240701,130300,436863590,2860,2860,2860,2860,75
|
|
20240701,130200,436649090,2860,2860,2860,2860,2
|
|
20240701,130100,436643370,2860,2860,2860,2860,0
|
|
20240701,130000,436643370,2860,2860,2860,2860,200
|
|
20240701,125900,436071370,2860,2860,2860,2860,0
|
|
20240701,125800,436071370,2860,2860,2860,2860,22
|
|
20240701,125700,436008450,2860,2860,2860,2860,100
|
|
20240701,125600,435722450,2870,2870,2870,2870,0
|
|
20240701,125500,435722450,2870,2870,2870,2870,0
|
|
20240701,125400,435722450,2870,2870,2870,2870,108
|
|
20240701,125300,435412490,2870,2870,2870,2870,91
|
|
20240701,125200,435151320,2850,2850,2850,2850,0
|
|
20240701,125100,435151320,2850,2850,2850,2850,10
|
|
20240701,125000,435122820,2850,2855,2855,2850,100
|
|
20240701,124900,434837810,2850,2850,2850,2850,333
|
|
20240701,124800,433888760,2850,2850,2850,2850,0
|
|
20240701,124700,433888760,2850,2850,2850,2850,22
|
|
20240701,124600,433826060,2880,2880,2880,2880,20
|
|
20240701,124500,433768460,2845,2860,2860,2845,3723
|
|
20240701,124400,423152980,2860,2860,2860,2860,94
|
|
20240701,124300,422884140,2860,2860,2860,2860,0
|
|
20240701,124200,422884140,2860,2860,2860,2860,0
|
|
20240701,124100,422884140,2860,2860,2860,2860,40
|
|
20240701,124000,422769740,2860,2855,2860,2850,1613
|
|
20240701,123900,418157190,2855,2855,2855,2855,10
|
|
20240701,123800,418128640,2855,2855,2855,2855,11
|
|
20240701,123700,418097235,2855,2850,2855,2850,126
|
|
20240701,123600,417737535,2850,2850,2850,2850,3
|
|
20240701,123500,417728985,2850,2850,2850,2850,0
|
|
20240701,123400,417728985,2850,2850,2850,2850,0
|
|
20240701,123300,417728985,2850,2850,2850,2850,640
|
|
20240701,123200,415904985,2850,2850,2850,2850,1995
|
|
20240701,123100,410219235,2850,2850,2850,2850,5
|
|
20240701,123000,410204985,2850,2850,2850,2850,0
|
|
20240701,122900,410204985,2850,2850,2850,2850,0
|
|
20240701,122800,410204985,2850,2850,2850,2850,101
|
|
20240701,122700,409917135,2850,2850,2850,2850,51
|
|
20240701,122600,409771785,2850,2850,2850,2850,1
|
|
20240701,122500,409768935,2850,2855,2855,2850,325
|
|
20240701,122400,408842680,2855,2855,2855,2855,200
|
|
20240701,122300,408271680,2855,2855,2855,2855,1
|
|
20240701,122200,408268825,2850,2850,2850,2850,185
|
|
20240701,122100,407741575,2850,2850,2850,2850,100
|
|
20240701,122000,407456575,2850,2850,2850,2850,352
|
|
20240701,121900,406453375,2845,2845,2845,2845,0
|
|
20240701,121800,406453375,2845,2845,2845,2845,1000
|
|
20240701,121700,403608375,2850,2855,2855,2850,433
|
|
20240701,121600,402374275,2850,2855,2855,2850,500
|
|
20240701,121500,400948305,2855,2855,2855,2855,0
|
|
20240701,121400,400948305,2855,2875,2875,2855,1375
|
|
20240701,121300,397016020,2875,2875,2875,2875,0
|
|
20240701,121200,397016020,2875,2875,2875,2875,5
|
|
20240701,121100,397001645,2875,2870,2875,2870,1920
|
|
20240701,121000,391484145,2870,2865,2870,2865,630
|
|
20240701,120900,389678650,2865,2865,2865,2865,0
|
|
20240701,120800,389678650,2865,2860,2865,2860,41
|
|
20240701,120700,389561380,2860,2855,2860,2855,1975
|
|
20240701,120600,383917950,2855,2855,2855,2855,638
|
|
20240701,120500,382096460,2855,2855,2855,2855,0
|
|
20240701,120400,382096460,2855,2855,2855,2855,0
|
|
20240701,120300,382096460,2855,2855,2855,2855,5
|
|
20240701,120200,382082185,2855,2850,2855,2850,3087
|
|
20240701,120100,373284225,2845,2845,2845,2845,10
|
|
20240701,120000,373255775,2850,2850,2850,2850,0
|
|
20240701,115900,373255775,2850,2850,2850,2850,1
|
|
20240701,115800,373252925,2850,2850,2850,2850,0
|
|
20240701,115700,373252925,2850,2845,2850,2845,557
|
|
20240701,115600,371666695,2850,2850,2850,2850,0
|
|
20240701,115500,371666695,2850,2850,2850,2850,8
|
|
20240701,115400,371643895,2850,2850,2850,2850,2
|
|
20240701,115300,371638195,2850,2850,2850,2850,50
|
|
20240701,115200,371495695,2850,2850,2850,2850,0
|
|
20240701,115100,371495695,2850,2850,2850,2850,20
|
|
20240701,115000,371438695,2850,2850,2850,2850,136
|
|
20240701,114900,371051095,2850,2850,2850,2845,525
|
|
20240701,114800,369555025,2850,2845,2850,2845,817
|
|
20240701,114700,367229075,2845,2845,2845,2845,0
|
|
20240701,114600,367229075,2845,2845,2845,2845,20
|
|
20240701,114500,367172175,2830,2830,2830,2830,0
|
|
20240701,114400,367172175,2830,2830,2830,2830,1
|
|
20240701,114300,367169345,2845,2845,2845,2845,0
|
|
20240701,114200,367169345,2845,2845,2845,2845,0
|
|
20240701,114100,367169345,2845,2845,2845,2845,29
|
|
20240701,114000,367086840,2845,2845,2845,2845,500
|
|
20240701,113900,365664340,2845,2845,2845,2845,2
|
|
20240701,113800,365658650,2845,2845,2845,2845,0
|
|
20240701,113700,365658650,2845,2845,2845,2845,1000
|
|
20240701,113600,362813650,2845,2845,2845,2845,0
|
|
20240701,113500,362813650,2845,2845,2845,2845,400
|
|
20240701,113400,361675650,2850,2850,2850,2850,0
|
|
20240701,113300,361675650,2850,2850,2850,2850,0
|
|
20240701,113200,361675650,2850,2850,2850,2850,1
|
|
20240701,113100,361672800,2825,2840,2840,2825,1508
|
|
20240701,113000,357397835,2840,2835,2840,2835,353
|
|
20240701,112900,356395345,2840,2840,2840,2840,2000
|
|
20240701,112800,350715345,2840,2835,2840,2835,713
|
|
20240701,112700,348691305,2835,2835,2835,2835,0
|
|
20240701,112600,348691305,2835,2835,2835,2835,0
|
|
20240701,112500,348691305,2835,2835,2835,2835,0
|
|
20240701,112400,348691305,2835,2835,2835,2835,2700
|
|
20240701,112300,341036805,2840,2835,2840,2835,395
|
|
20240701,112200,339916845,2835,2835,2835,2835,507
|
|
20240701,112100,338479500,2835,2835,2835,2835,0
|
|
20240701,112000,338479500,2835,2835,2835,2835,0
|
|
20240701,111900,338479500,2835,2835,2835,2835,0
|
|
20240701,111800,338479500,2835,2835,2835,2835,5
|
|
20240701,111700,338465325,2835,2835,2835,2835,1
|
|
20240701,111600,338462490,2825,2825,2825,2825,197
|
|
20240701,111500,337905965,2825,2820,2825,2820,6
|
|
20240701,111400,337889035,2820,2825,2825,2820,160
|
|
20240701,111300,337437820,2825,2825,2825,2825,20
|
|
20240701,111200,337381320,2820,2820,2820,2820,149
|
|
20240701,111100,336961140,2820,2820,2820,2820,315
|
|
20240701,111000,336072840,2820,2825,2825,2820,174
|
|
20240701,110900,335582070,2825,2825,2825,2825,5
|
|
20240701,110800,335567945,2840,2840,2840,2840,0
|
|
20240701,110700,335567945,2840,2840,2840,2840,1
|
|
20240701,110600,335565105,2840,2840,2840,2840,0
|
|
20240701,110500,335565105,2840,2840,2840,2840,0
|
|
20240701,110400,335565105,2840,2840,2840,2840,1
|
|
20240701,110300,335562265,2840,2830,2840,2830,208
|
|
20240701,110200,334971825,2840,2840,2840,2840,0
|
|
20240701,110100,334971825,2840,2840,2840,2840,0
|
|
20240701,110000,334971825,2840,2840,2840,2840,0
|
|
20240701,105900,334971825,2840,2835,2840,2835,54
|
|
20240701,105800,334818565,2840,2840,2840,2840,2
|
|
20240701,105700,334812885,2835,2835,2835,2835,0
|
|
20240701,105600,334812885,2835,2835,2835,2835,372
|
|
20240701,105500,333758265,2835,2835,2835,2835,510
|
|
20240701,105400,332312415,2835,2835,2835,2835,0
|
|
20240701,105300,332312415,2835,2835,2835,2835,3
|
|
20240701,105200,332303910,2835,2835,2835,2835,1
|
|
20240701,105100,332301075,2835,2835,2835,2835,30
|
|
20240701,105000,332216025,2825,2825,2825,2825,2
|
|
20240701,104900,332210375,2840,2840,2840,2840,70
|
|
20240701,104800,332011575,2840,2840,2840,2840,782
|
|
20240701,104700,329790695,2840,2840,2840,2840,47
|
|
20240701,104600,329657215,2840,2840,2840,2840,1500
|
|
20240701,104500,325397215,2840,2820,2840,2800,3560
|
|
20240701,104400,315405285,2820,2830,2830,2820,576
|
|
20240701,104300,313779755,2840,2840,2840,2840,102
|
|
20240701,104200,313490075,2840,2840,2840,2840,9
|
|
20240701,104100,313464515,2840,2835,2840,2835,326
|
|
20240701,104000,312540200,2835,2835,2835,2835,200
|
|
20240701,103900,311973200,2835,2825,2835,2825,2488
|
|
20240701,103800,304937050,2825,2820,2825,2820,1121
|
|
20240701,103700,301775725,2820,2820,2820,2800,4946
|
|
20240701,103600,287888005,2820,2820,2820,2820,695
|
|
20240701,103500,285928105,2820,2825,2825,2780,7042
|
|
20240701,103400,266288445,2825,2825,2825,2820,416
|
|
20240701,103300,265113590,2825,2825,2825,2825,1241
|
|
20240701,103200,261607765,2825,2825,2830,2810,4702
|
|
20240701,103100,248369125,2830,2830,2830,2830,38
|
|
20240701,103000,248261585,2830,2840,2840,2805,810
|
|
20240701,102900,245975115,2840,2840,2840,2840,18
|
|
20240701,102800,245923995,2845,2820,2845,2820,224
|
|
20240701,102700,245291265,2845,2835,2845,2820,2263
|
|
20240701,102600,238890060,2835,2840,2840,2810,3925
|
|
20240701,102500,227837680,2825,2830,2830,2825,87
|
|
20240701,102400,227591795,2845,2850,2850,2830,1118
|
|
20240701,102300,224425555,2850,2850,2850,2850,569
|
|
20240701,102200,222803905,2850,2850,2855,2850,600
|
|
20240701,102100,221092880,2850,2835,2850,2835,2478
|
|
20240701,102000,214057305,2835,2830,2835,2825,1291
|
|
20240701,101900,210397785,2800,2820,2820,2800,3026
|
|
20240701,101800,201915125,2820,2835,2835,2820,13
|
|
20240701,101700,201878450,2835,2835,2835,2835,1
|
|
20240701,101600,201875615,2835,2835,2835,2835,500
|
|
20240701,101500,200458115,2835,2835,2835,2835,8
|
|
20240701,101400,200435435,2835,2830,2835,2830,12
|
|
20240701,101300,200401465,2830,2830,2830,2830,3022
|
|
20240701,101200,191849205,2830,2830,2830,2830,0
|
|
20240701,101100,191849205,2830,2830,2830,2830,253
|
|
20240701,101000,191133215,2830,2815,2835,2815,5217
|
|
20240701,100900,176414355,2810,2810,2810,2810,1173
|
|
20240701,100800,173118225,2790,2795,2795,2790,4030
|
|
20240701,100700,161872910,2805,2800,2805,2800,399
|
|
20240701,100600,160753720,2805,2800,2805,2800,301
|
|
20240701,100500,159910420,2795,2795,2795,2795,582
|
|
20240701,100400,158283730,2795,2800,2800,2795,773
|
|
20240701,100300,156123170,2800,2800,2800,2800,350
|
|
20240701,100200,155143170,2805,2805,2805,2805,4
|
|
20240701,100100,155131950,2805,2805,2805,2805,6
|
|
20240701,100000,155115120,2805,2810,2810,2805,25
|
|
20240701,095900,155044970,2810,2805,2810,2805,338
|
|
20240701,095800,154096600,2810,2810,2810,2805,3209
|
|
20240701,095700,145079420,2810,2795,2810,2795,5144
|
|
20240701,095600,130660600,2795,2805,2805,2795,1590
|
|
20240701,095500,126214550,2805,2800,2805,2800,500
|
|
20240701,095400,124812550,2800,2805,2805,2800,501
|
|
20240701,095300,123407250,2805,2805,2805,2805,600
|
|
20240701,095200,121724250,2805,2795,2805,2795,300
|
|
20240701,095100,120883750,2800,2795,2800,2795,1408
|
|
20240701,095000,116945730,2790,2785,2790,2785,105
|
|
20240701,094900,116653280,2790,2785,2790,2785,11
|
|
20240701,094800,116622595,2785,2785,2785,2785,500
|
|
20240701,094700,115230095,2790,2795,2795,2790,1043
|
|
20240701,094600,112317525,2800,2800,2800,2800,9
|
|
20240701,094500,112292325,2800,2805,2805,2800,1959
|
|
20240701,094400,106806510,2810,2810,2810,2810,0
|
|
20240701,094300,106806510,2810,2805,2810,2805,20
|
|
20240701,094200,106750320,2805,2800,2810,2800,1350
|
|
20240701,094100,102963820,2800,2815,2815,2800,26
|
|
20240701,094000,102890960,2800,2815,2815,2800,324
|
|
20240701,093900,101983400,2800,2815,2820,2800,254
|
|
20240701,093800,101271310,2815,2810,2815,2810,61
|
|
20240701,093700,101099895,2805,2805,2805,2805,500
|
|
20240701,093600,99697395,2805,2805,2810,2805,8311
|
|
20240701,093500,76384890,2805,2805,2805,2805,0
|
|
20240701,093400,76384890,2805,2805,2805,2805,144
|
|
20240701,093300,75980970,2805,2800,2805,2800,1171
|
|
20240701,093200,72697565,2795,2800,2800,2795,26
|
|
20240701,093100,72624870,2805,2805,2805,2805,2
|
|
20240701,093000,72619260,2805,2805,2805,2805,2
|
|
20240701,092900,72613650,2795,2805,2805,2775,7265
|
|
20240701,092800,52400700,2815,2810,2820,2810,952
|
|
20240701,092700,49723315,2815,2820,2820,2815,427
|
|
20240701,092600,48519675,2820,2820,2820,2820,0
|
|
20240701,092500,48519675,2820,2825,2825,2820,503
|
|
20240701,092400,47098840,2840,2840,2840,2840,54
|
|
20240701,092300,46945480,2840,2840,2840,2840,0
|
|
20240701,092200,46945480,2840,2840,2840,2840,20
|
|
20240701,092100,46888680,2840,2825,2840,2825,251
|
|
20240701,092000,46179590,2835,2835,2835,2835,0
|
|
20240701,091900,46179590,2835,2835,2835,2835,0
|
|
20240701,091800,46179590,2835,2840,2840,2835,1167
|
|
20240701,091700,42865395,2840,2840,2840,2840,600
|
|
20240701,091600,41161395,2835,2835,2835,2835,12
|
|
20240701,091500,41127375,2825,2835,2835,2825,1748
|
|
20240701,091400,36188810,2840,2855,2855,2840,310
|
|
20240701,091300,35303910,2855,2855,2855,2855,12
|
|
20240701,091200,35269650,2855,2850,2855,2850,1393
|
|
20240701,091100,31299595,2850,2810,2850,2810,1440
|
|
20240701,091000,27205775,2840,2835,2840,2835,946
|
|
20240701,090900,24520595,2825,2820,2825,2800,1802
|
|
20240701,090800,19453915,2800,2820,2820,2800,815
|
|
20240701,090700,17169515,2825,2825,2825,2825,20
|
|
20240701,090600,17113015,2825,2835,2835,2825,439
|
|
20240701,090500,15872550,2835,2830,2835,2795,2376
|
|
20240701,090400,9193590,2845,2845,2845,2845,50
|
|
20240701,090300,9051340,2845,2850,2850,2845,1526
|
|
20240701,090200,4702265,2860,2860,2860,2860,22
|
|
20240701,090100,4639345,2870,2820,2900,2790,239
|
|
20240701,090000,3968245,2810,2785,2810,2785,1422
|