614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191100,476536690,2775,2775,2775,2775,4240
|
|
20240702,191000,476536690,2775,2775,2775,2775,0
|
|
20240702,190900,476536690,2775,2775,2775,2775,0
|
|
20240702,190800,476536690,2775,2775,2775,2775,0
|
|
20240702,190700,476536690,2775,2775,2775,2775,0
|
|
20240702,190600,476536690,2775,2775,2775,2775,0
|
|
20240702,190500,476536690,2775,2775,2775,2775,0
|
|
20240702,190400,476536690,2775,2775,2775,2775,0
|
|
20240702,190300,476536690,2775,2775,2775,2775,0
|
|
20240702,190200,476536690,2775,2775,2775,2775,0
|
|
20240702,190100,476536690,2775,2775,2775,2775,0
|
|
20240702,190000,476536690,2775,2775,2775,2775,0
|
|
20240702,185900,476536690,2775,2775,2775,2775,0
|
|
20240702,185800,476536690,2775,2775,2775,2775,0
|
|
20240702,185700,476536690,2775,2775,2775,2775,0
|
|
20240702,185600,476536690,2775,2775,2775,2775,0
|
|
20240702,185500,476536690,2775,2775,2775,2775,0
|
|
20240702,185400,476536690,2775,2775,2775,2775,0
|
|
20240702,185300,476536690,2775,2775,2775,2775,0
|
|
20240702,185200,476536690,2775,2775,2775,2775,0
|
|
20240702,185100,476536690,2775,2775,2775,2775,0
|
|
20240702,185000,476536690,2775,2775,2775,2775,0
|
|
20240702,184900,476536690,2775,2775,2775,2775,0
|
|
20240702,184800,476536690,2775,2775,2775,2775,0
|
|
20240702,184700,476536690,2775,2775,2775,2775,0
|
|
20240702,184600,476536690,2775,2775,2775,2775,0
|
|
20240702,184500,476536690,2775,2775,2775,2775,0
|
|
20240702,184400,476536690,2775,2775,2775,2775,0
|
|
20240702,184300,476536690,2775,2775,2775,2775,0
|
|
20240702,184200,476536690,2775,2775,2775,2775,0
|
|
20240702,184100,476536690,2775,2775,2775,2775,4240
|
|
20240702,184000,476536690,2775,2775,2775,2775,0
|
|
20240702,183900,476536690,2775,2775,2775,2775,0
|
|
20240702,183800,476536690,2775,2775,2775,2775,0
|
|
20240702,183700,476536690,2775,2775,2775,2775,0
|
|
20240702,183600,476536690,2775,2775,2775,2775,0
|
|
20240702,183500,476536690,2775,2775,2775,2775,0
|
|
20240702,183400,476536690,2775,2775,2775,2775,0
|
|
20240702,183300,476536690,2775,2775,2775,2775,0
|
|
20240702,183200,476536690,2775,2775,2775,2775,0
|
|
20240702,183100,476536690,2775,2775,2775,2775,0
|
|
20240702,183000,476536690,2775,2775,2775,2775,0
|
|
20240702,182900,476536690,2775,2775,2775,2775,0
|
|
20240702,182800,476536690,2775,2775,2775,2775,0
|
|
20240702,182700,476536690,2775,2775,2775,2775,0
|
|
20240702,182600,476536690,2775,2775,2775,2775,0
|
|
20240702,182500,476536690,2775,2775,2775,2775,0
|
|
20240702,182400,476536690,2775,2775,2775,2775,0
|
|
20240702,182300,476536690,2775,2775,2775,2775,0
|
|
20240702,182200,476536690,2775,2775,2775,2775,0
|
|
20240702,182100,476536690,2775,2775,2775,2775,0
|
|
20240702,182000,476536690,2775,2775,2775,2775,0
|
|
20240702,181900,476536690,2775,2775,2775,2775,0
|
|
20240702,181800,476536690,2775,2775,2775,2775,0
|
|
20240702,181700,476536690,2775,2775,2775,2775,0
|
|
20240702,181600,476536690,2775,2775,2775,2775,0
|
|
20240702,181500,476536690,2775,2775,2775,2775,0
|
|
20240702,181400,476536690,2775,2775,2775,2775,0
|
|
20240702,181300,476536690,2775,2775,2775,2775,0
|
|
20240702,181200,476536690,2775,2775,2775,2775,0
|
|
20240702,181100,476536690,2775,2775,2775,2775,4240
|
|
20240702,181000,476536690,2775,2775,2775,2775,0
|
|
20240702,180900,476536690,2775,2775,2775,2775,0
|
|
20240702,180800,476536690,2775,2775,2775,2775,0
|
|
20240702,180700,476536690,2775,2775,2775,2775,0
|
|
20240702,180600,476536690,2775,2775,2775,2775,0
|
|
20240702,180500,476536690,2775,2775,2775,2775,0
|
|
20240702,180400,476536690,2775,2775,2775,2775,0
|
|
20240702,180300,476536690,2775,2775,2775,2775,0
|
|
20240702,180200,476536690,2775,2775,2775,2775,0
|
|
20240702,180100,476536690,2775,2775,2775,2775,0
|
|
20240702,180000,476536690,2775,2775,2775,2775,0
|
|
20240702,175900,476536690,2775,2775,2775,2775,0
|
|
20240702,175800,476536690,2775,2775,2775,2775,0
|
|
20240702,175700,476536690,2775,2775,2775,2775,0
|
|
20240702,175600,476536690,2775,2775,2775,2775,0
|
|
20240702,175500,476536690,2775,2775,2775,2775,0
|
|
20240702,175400,476536690,2775,2775,2775,2775,0
|
|
20240702,175300,476536690,2775,2775,2775,2775,0
|
|
20240702,175200,476536690,2775,2775,2775,2775,0
|
|
20240702,175100,476536690,2775,2775,2775,2775,0
|
|
20240702,175000,476536690,2775,2775,2775,2775,0
|
|
20240702,174900,476536690,2775,2775,2775,2775,0
|
|
20240702,174800,476536690,2775,2775,2775,2775,0
|
|
20240702,174700,476536690,2775,2775,2775,2775,0
|
|
20240702,174600,476536690,2775,2775,2775,2775,0
|
|
20240702,174500,476536690,2775,2775,2775,2775,0
|
|
20240702,174400,476536690,2775,2775,2775,2775,0
|
|
20240702,174300,476536690,2775,2775,2775,2775,0
|
|
20240702,174200,476536690,2775,2775,2775,2775,0
|
|
20240702,174100,476536690,2775,2775,2775,2775,4240
|
|
20240702,174000,476536690,2775,2775,2775,2775,0
|
|
20240702,173900,476536690,2775,2775,2775,2775,0
|
|
20240702,173800,476536690,2775,2775,2775,2775,0
|
|
20240702,173700,476536690,2775,2775,2775,2775,0
|
|
20240702,173600,476536690,2775,2775,2775,2775,0
|
|
20240702,173500,476536690,2775,2775,2775,2775,0
|
|
20240702,173400,476536690,2775,2775,2775,2775,0
|
|
20240702,173300,476536690,2775,2775,2775,2775,0
|
|
20240702,173200,476536690,2775,2775,2775,2775,0
|
|
20240702,173100,476536690,2775,2775,2775,2775,0
|
|
20240702,173000,476536690,2775,2775,2775,2775,0
|
|
20240702,172900,476536690,2775,2775,2775,2775,0
|
|
20240702,172800,476536690,2775,2775,2775,2775,0
|
|
20240702,172700,476536690,2775,2775,2775,2775,0
|
|
20240702,172600,476536690,2775,2775,2775,2775,0
|
|
20240702,172500,476536690,2775,2775,2775,2775,0
|
|
20240702,172400,476536690,2775,2775,2775,2775,0
|
|
20240702,172300,476536690,2775,2775,2775,2775,0
|
|
20240702,172200,476536690,2775,2775,2775,2775,0
|
|
20240702,172100,476536690,2775,2775,2775,2775,0
|
|
20240702,172000,476536690,2775,2775,2775,2775,0
|
|
20240702,171900,476536690,2775,2775,2775,2775,0
|
|
20240702,171800,476536690,2775,2775,2775,2775,0
|
|
20240702,171700,476536690,2775,2775,2775,2775,0
|
|
20240702,171600,476536690,2775,2775,2775,2775,0
|
|
20240702,171500,476536690,2775,2775,2775,2775,0
|
|
20240702,171400,476536690,2775,2775,2775,2775,0
|
|
20240702,171300,476536690,2775,2775,2775,2775,0
|
|
20240702,171200,476536690,2775,2775,2775,2775,0
|
|
20240702,171100,476536690,2775,2775,2775,2775,4240
|
|
20240702,171000,476536690,2775,2775,2775,2775,0
|
|
20240702,170900,476536690,2775,2775,2775,2775,0
|
|
20240702,170800,476536690,2775,2775,2775,2775,0
|
|
20240702,170700,476536690,2775,2775,2775,2775,0
|
|
20240702,170600,476536690,2775,2775,2775,2775,0
|
|
20240702,170500,476536690,2775,2775,2775,2775,0
|
|
20240702,170400,476536690,2775,2775,2775,2775,0
|
|
20240702,170300,476536690,2775,2775,2775,2775,0
|
|
20240702,170200,476536690,2775,2775,2775,2775,0
|
|
20240702,170100,476536690,2775,2775,2775,2775,0
|
|
20240702,170000,476536690,2775,2775,2775,2775,0
|
|
20240702,165900,476536690,2775,2775,2775,2775,0
|
|
20240702,165800,476536690,2775,2775,2775,2775,0
|
|
20240702,165700,476536690,2775,2775,2775,2775,0
|
|
20240702,165600,476536690,2775,2775,2775,2775,0
|
|
20240702,165500,476536690,2775,2775,2775,2775,0
|
|
20240702,165400,476536690,2775,2775,2775,2775,0
|
|
20240702,165300,476536690,2775,2775,2775,2775,0
|
|
20240702,165200,476536690,2775,2775,2775,2775,0
|
|
20240702,165100,476536690,2775,2775,2775,2775,0
|
|
20240702,165000,476536690,2775,2775,2775,2775,0
|
|
20240702,164900,476536690,2775,2775,2775,2775,0
|
|
20240702,164800,476536690,2775,2775,2775,2775,0
|
|
20240702,164700,476536690,2775,2775,2775,2775,0
|
|
20240702,164600,476536690,2775,2775,2775,2775,0
|
|
20240702,164500,476536690,2775,2775,2775,2775,0
|
|
20240702,164400,476536690,2775,2775,2775,2775,0
|
|
20240702,164300,476536690,2775,2775,2775,2775,0
|
|
20240702,164200,476536690,2775,2775,2775,2775,0
|
|
20240702,164100,476536690,2775,2775,2775,2775,4240
|
|
20240702,164000,476536690,2775,2775,2775,2775,0
|
|
20240702,163900,476536690,2775,2775,2775,2775,0
|
|
20240702,163800,476536690,2775,2775,2775,2775,0
|
|
20240702,163700,476536690,2775,2775,2775,2775,0
|
|
20240702,163600,476536690,2775,2775,2775,2775,0
|
|
20240702,163500,476536690,2775,2775,2775,2775,0
|
|
20240702,163400,476536690,2775,2775,2775,2775,0
|
|
20240702,163300,476536690,2775,2775,2775,2775,0
|
|
20240702,163200,476536690,2775,2775,2775,2775,0
|
|
20240702,163100,476536690,2775,2775,2775,2775,0
|
|
20240702,163000,476536690,2775,2775,2775,2775,0
|
|
20240702,162900,476536690,2775,2775,2775,2775,0
|
|
20240702,162800,476536690,2775,2775,2775,2775,0
|
|
20240702,162700,476536690,2775,2775,2775,2775,0
|
|
20240702,162600,476536690,2775,2775,2775,2775,0
|
|
20240702,162500,476536690,2775,2775,2775,2775,0
|
|
20240702,162400,476536690,2775,2775,2775,2775,0
|
|
20240702,162300,476536690,2775,2775,2775,2775,0
|
|
20240702,162200,476536690,2775,2775,2775,2775,0
|
|
20240702,162100,476536690,2775,2775,2775,2775,0
|
|
20240702,162000,476536690,2775,2775,2775,2775,0
|
|
20240702,161900,476536690,2775,2775,2775,2775,0
|
|
20240702,161800,476536690,2775,2775,2775,2775,0
|
|
20240702,161700,476536690,2775,2775,2775,2775,0
|
|
20240702,161600,476536690,2775,2775,2775,2775,0
|
|
20240702,161500,476536690,2775,2775,2775,2775,0
|
|
20240702,161400,476536690,2775,2775,2775,2775,0
|
|
20240702,161300,476536690,2775,2775,2775,2775,0
|
|
20240702,161200,476536690,2775,2775,2775,2775,0
|
|
20240702,161100,476536690,2775,2775,2775,2775,4240
|
|
20240702,161000,476536690,2775,2775,2775,2775,0
|
|
20240702,160900,476536690,2775,2775,2775,2775,0
|
|
20240702,160800,476536690,2775,2775,2775,2775,0
|
|
20240702,160700,476536690,2775,2775,2775,2775,0
|
|
20240702,160600,476536690,2775,2775,2775,2775,0
|
|
20240702,160500,476536690,2775,2775,2775,2775,0
|
|
20240702,160400,476536690,2775,2775,2775,2775,0
|
|
20240702,160300,476536690,2775,2775,2775,2775,0
|
|
20240702,160200,476536690,2775,2775,2775,2775,0
|
|
20240702,160100,476536690,2775,2775,2775,2775,0
|
|
20240702,160000,476536690,2775,2775,2775,2775,0
|
|
20240702,155900,476536690,2775,2775,2775,2775,0
|
|
20240702,155800,476536690,2775,2775,2775,2775,0
|
|
20240702,155700,476536690,2775,2775,2775,2775,0
|
|
20240702,155600,476536690,2775,2775,2775,2775,0
|
|
20240702,155500,476536690,2775,2775,2775,2775,0
|
|
20240702,155400,476536690,2775,2775,2775,2775,0
|
|
20240702,155300,476536690,2775,2775,2775,2775,0
|
|
20240702,155200,476536690,2775,2775,2775,2775,0
|
|
20240702,155100,476536690,2775,2775,2775,2775,0
|
|
20240702,155000,476536690,2775,2775,2775,2775,0
|
|
20240702,154900,476536690,2775,2775,2775,2775,0
|
|
20240702,154800,476536690,2775,2775,2775,2775,0
|
|
20240702,154700,476536690,2775,2775,2775,2775,0
|
|
20240702,154600,476536690,2775,2775,2775,2775,0
|
|
20240702,154500,476536690,2775,2775,2775,2775,0
|
|
20240702,154400,476536690,2775,2775,2775,2775,0
|
|
20240702,154300,476536690,2775,2775,2775,2775,0
|
|
20240702,154200,476536690,2775,2775,2775,2775,0
|
|
20240702,154100,476536690,2775,2775,2775,2775,4240
|
|
20240702,154000,476536690,2775,2775,2775,2775,0
|
|
20240702,153900,476536690,2775,2775,2775,2775,0
|
|
20240702,153800,476536690,2775,2775,2775,2775,0
|
|
20240702,153700,476536690,2775,2775,2775,2775,0
|
|
20240702,153600,476536690,2775,2775,2775,2775,0
|
|
20240702,153500,476536690,2775,2775,2775,2775,0
|
|
20240702,153400,476536690,2775,2775,2775,2775,0
|
|
20240702,153300,476536690,2775,2775,2775,2775,0
|
|
20240702,153200,476536690,2775,2775,2775,2775,0
|
|
20240702,153100,476536690,2775,2775,2775,2775,0
|
|
20240702,153000,476536690,2775,2775,2775,2775,4240
|
|
20240702,152900,464770690,2805,2805,2805,2805,0
|
|
20240702,152800,464770690,2805,2805,2805,2805,0
|
|
20240702,152700,464770690,2805,2805,2805,2805,0
|
|
20240702,152600,464770690,2805,2805,2805,2805,0
|
|
20240702,152500,464770690,2805,2805,2805,2805,0
|
|
20240702,152400,464770690,2805,2805,2805,2805,0
|
|
20240702,152300,464770690,2805,2805,2805,2805,0
|
|
20240702,152200,464770690,2805,2805,2805,2805,0
|
|
20240702,152100,464770690,2805,2805,2805,2805,0
|
|
20240702,152000,464770690,2805,2805,2805,2805,0
|
|
20240702,151900,464770690,2805,2805,2805,2780,854
|
|
20240702,151800,462394000,2800,2800,2800,2800,200
|
|
20240702,151700,461834000,2800,2800,2800,2800,1006
|
|
20240702,151600,459017200,2780,2780,2800,2780,2960
|
|
20240702,151500,450772030,2780,2800,2800,2780,401
|
|
20240702,151400,449655765,2805,2805,2805,2800,3227
|
|
20240702,151300,440610070,2800,2800,2800,2800,4823
|
|
20240702,151200,427105670,2800,2785,2800,2785,278
|
|
20240702,151100,426331260,2800,2800,2800,2800,56
|
|
20240702,151000,426174460,2805,2805,2805,2805,23
|
|
20240702,150900,426109945,2805,2805,2805,2785,389
|
|
20240702,150800,425024800,2805,2800,2805,2785,955
|
|
20240702,150700,422356295,2800,2795,2800,2795,757
|
|
20240702,150600,420239310,2795,2795,2795,2795,478
|
|
20240702,150500,418903300,2795,2795,2795,2795,0
|
|
20240702,150400,418903300,2795,2795,2795,2795,29
|
|
20240702,150300,418822245,2795,2795,2795,2785,96
|
|
20240702,150200,418554165,2785,2790,2790,2785,2233
|
|
20240702,150100,412332395,2805,2805,2805,2805,1
|
|
20240702,150000,412329590,2795,2795,2795,2795,1066
|
|
20240702,145900,409350120,2790,2790,2790,2790,1146
|
|
20240702,145800,406152780,2790,2790,2790,2790,500
|
|
20240702,145700,404757780,2805,2805,2805,2805,18
|
|
20240702,145600,404707290,2805,2805,2805,2805,0
|
|
20240702,145500,404707290,2805,2815,2815,2790,3840
|
|
20240702,145400,393993650,2795,2800,2800,2795,436
|
|
20240702,145300,392774425,2800,2815,2815,2800,1913
|
|
20240702,145200,387409190,2805,2805,2815,2805,285
|
|
20240702,145100,386609755,2815,2815,2815,2815,3
|
|
20240702,145000,386601310,2815,2815,2815,2815,0
|
|
20240702,144900,386601310,2815,2815,2815,2815,103
|
|
20240702,144800,386311365,2815,2815,2815,2815,2
|
|
20240702,144700,386305735,2805,2805,2805,2805,1084
|
|
20240702,144600,383265115,2815,2815,2815,2815,1193
|
|
20240702,144500,379906820,2815,2805,2815,2805,101
|
|
20240702,144400,379623505,2815,2815,2815,2815,1
|
|
20240702,144300,379620690,2805,2805,2805,2805,0
|
|
20240702,144200,379620690,2805,2805,2805,2805,100
|
|
20240702,144100,379340190,2820,2815,2820,2805,12
|
|
20240702,144000,379306425,2820,2820,2820,2820,222
|
|
20240702,143900,378680385,2815,2820,2820,2815,19
|
|
20240702,143800,378626810,2820,2820,2820,2820,0
|
|
20240702,143700,378626810,2820,2820,2820,2820,0
|
|
20240702,143600,378626810,2820,2820,2820,2820,0
|
|
20240702,143500,378626810,2820,2820,2820,2820,0
|
|
20240702,143400,378626810,2820,2820,2820,2820,0
|
|
20240702,143300,378626810,2820,2820,2820,2820,0
|
|
20240702,143200,378626810,2820,2820,2820,2820,22
|
|
20240702,143100,378564770,2820,2805,2820,2805,335
|
|
20240702,143000,377625080,2810,2810,2810,2810,695
|
|
20240702,142900,375672130,2810,2810,2810,2810,0
|
|
20240702,142800,375672130,2810,2810,2810,2810,0
|
|
20240702,142700,375672130,2810,2810,2810,2810,10
|
|
20240702,142600,375644030,2810,2810,2810,2810,1
|
|
20240702,142500,375641220,2805,2805,2805,2805,0
|
|
20240702,142400,375641220,2805,2805,2805,2805,0
|
|
20240702,142300,375641220,2805,2805,2805,2805,1843
|
|
20240702,142200,370471605,2805,2805,2805,2805,0
|
|
20240702,142100,370471605,2805,2805,2805,2805,0
|
|
20240702,142000,370471605,2805,2810,2810,2805,2305
|
|
20240702,141900,363994610,2825,2825,2825,2825,100
|
|
20240702,141800,363712110,2825,2820,2825,2820,2
|
|
20240702,141700,363706465,2810,2810,2810,2810,21
|
|
20240702,141600,363647455,2825,2820,2825,2810,49
|
|
20240702,141500,363509675,2825,2825,2825,2825,18
|
|
20240702,141400,363458825,2810,2810,2810,2810,63
|
|
20240702,141300,363281795,2815,2815,2815,2815,3857
|
|
20240702,141200,352424340,2815,2815,2815,2815,0
|
|
20240702,141100,352424340,2815,2815,2815,2815,5
|
|
20240702,141000,352410265,2815,2830,2830,2815,60
|
|
20240702,140900,352241350,2815,2815,2815,2815,0
|
|
20240702,140800,352241350,2815,2815,2815,2815,5
|
|
20240702,140700,352227275,2830,2830,2830,2830,1
|
|
20240702,140600,352224445,2825,2830,2830,2825,249
|
|
20240702,140500,351520725,2830,2830,2830,2830,0
|
|
20240702,140400,351520725,2830,2830,2830,2830,0
|
|
20240702,140300,351520725,2830,2835,2835,2830,341
|
|
20240702,140200,350555195,2830,2830,2830,2830,825
|
|
20240702,140100,348220445,2830,2830,2830,2830,100
|
|
20240702,140000,347937445,2825,2830,2830,2825,197
|
|
20240702,135900,347380910,2830,2830,2830,2830,60
|
|
20240702,135800,347211110,2830,2830,2830,2830,1
|
|
20240702,135700,347208280,2825,2825,2825,2825,0
|
|
20240702,135600,347208280,2825,2825,2825,2825,3
|
|
20240702,135500,347199805,2825,2825,2825,2825,0
|
|
20240702,135400,347199805,2825,2825,2825,2825,150
|
|
20240702,135300,346776055,2825,2825,2825,2825,0
|
|
20240702,135200,346776055,2825,2825,2825,2825,0
|
|
20240702,135100,346776055,2825,2825,2825,2825,1200
|
|
20240702,135000,343386055,2825,2825,2825,2825,5
|
|
20240702,134900,343371930,2825,2825,2825,2825,74
|
|
20240702,134800,343162880,2825,2825,2825,2825,0
|
|
20240702,134700,343162880,2825,2825,2825,2825,5
|
|
20240702,134600,343148755,2825,2825,2825,2825,0
|
|
20240702,134500,343148755,2825,2825,2825,2825,86
|
|
20240702,134400,342905805,2825,2825,2825,2825,1
|
|
20240702,134300,342902980,2830,2825,2830,2825,77
|
|
20240702,134200,342685365,2840,2840,2840,2840,1
|
|
20240702,134100,342682525,2825,2825,2840,2825,137
|
|
20240702,134000,342295470,2825,2845,2845,2825,592
|
|
20240702,133900,340616030,2850,2825,2925,2825,10222
|
|
20240702,133800,311431590,2825,2790,2825,2780,16754
|
|
20240702,133700,264493125,2785,2790,2790,2785,2715
|
|
20240702,133600,256929770,2795,2800,2800,2795,206
|
|
20240702,133500,256353910,2790,2800,2800,2790,59
|
|
20240702,133400,256188930,2795,2795,2795,2795,290
|
|
20240702,133300,255378380,2795,2795,2795,2795,30
|
|
20240702,133200,255294530,2795,2795,2795,2795,10
|
|
20240702,133100,255266580,2795,2795,2795,2795,0
|
|
20240702,133000,255266580,2795,2790,2795,2790,3651
|
|
20240702,132900,245080285,2790,2790,2790,2790,234
|
|
20240702,132800,244427425,2790,2790,2790,2790,0
|
|
20240702,132700,244427425,2790,2790,2790,2790,2
|
|
20240702,132600,244421845,2790,2790,2790,2790,2035
|
|
20240702,132500,238744195,2785,2785,2785,2785,500
|
|
20240702,132400,237351695,2785,2785,2785,2785,0
|
|
20240702,132300,237351695,2785,2785,2785,2785,193
|
|
20240702,132200,236814190,2785,2785,2785,2785,7
|
|
20240702,132100,236794695,2785,2785,2785,2785,2060
|
|
20240702,132000,231057595,2790,2790,2790,2790,320
|
|
20240702,131900,230164795,2790,2790,2790,2790,1605
|
|
20240702,131800,225686845,2795,2795,2795,2795,3
|
|
20240702,131700,225678460,2795,2795,2795,2795,50
|
|
20240702,131600,225538710,2790,2790,2790,2790,0
|
|
20240702,131500,225538710,2790,2790,2790,2790,500
|
|
20240702,131400,224143710,2795,2795,2795,2795,0
|
|
20240702,131300,224143710,2795,2795,2795,2795,2
|
|
20240702,131200,224138120,2795,2795,2795,2795,0
|
|
20240702,131100,224138120,2795,2795,2795,2795,1
|
|
20240702,131000,224135325,2795,2795,2795,2795,47
|
|
20240702,130900,224003960,2795,2800,2800,2795,254
|
|
20240702,130800,223294025,2790,2790,2790,2790,0
|
|
20240702,130700,223294025,2790,2795,2795,2790,300
|
|
20240702,130600,222455760,2795,2795,2795,2795,0
|
|
20240702,130500,222455760,2795,2795,2795,2795,1101
|
|
20240702,130400,219378465,2800,2800,2800,2800,111
|
|
20240702,130300,219067665,2800,2800,2800,2800,13
|
|
20240702,130200,219031265,2800,2800,2800,2800,100
|
|
20240702,130100,218751265,2800,2790,2800,2790,123
|
|
20240702,130000,218407095,2800,2800,2800,2800,0
|
|
20240702,125900,218407095,2800,2800,2800,2800,0
|
|
20240702,125800,218407095,2800,2800,2800,2800,0
|
|
20240702,125700,218407095,2800,2800,2800,2800,0
|
|
20240702,125600,218407095,2800,2800,2800,2800,10
|
|
20240702,125500,218379095,2800,2800,2800,2800,0
|
|
20240702,125400,218379095,2800,2800,2800,2800,0
|
|
20240702,125300,218379095,2800,2800,2800,2800,139
|
|
20240702,125200,217989895,2800,2800,2800,2800,102
|
|
20240702,125100,217704295,2800,2800,2800,2800,300
|
|
20240702,125000,216864295,2790,2790,2790,2790,946
|
|
20240702,124900,214224955,2790,2790,2790,2790,5
|
|
20240702,124800,214211005,2790,2790,2790,2790,5
|
|
20240702,124700,214197055,2785,2785,2785,2785,31
|
|
20240702,124600,214110720,2790,2790,2790,2790,0
|
|
20240702,124500,214110720,2790,2790,2790,2790,1
|
|
20240702,124400,214107930,2785,2790,2790,2785,507
|
|
20240702,124300,212695635,2790,2790,2790,2790,0
|
|
20240702,124200,212695635,2790,2790,2790,2790,1
|
|
20240702,124100,212692845,2785,2785,2785,2785,0
|
|
20240702,124000,212692845,2785,2785,2785,2785,0
|
|
20240702,123900,212692845,2785,2785,2785,2785,411
|
|
20240702,123800,211548210,2785,2785,2785,2785,0
|
|
20240702,123700,211548210,2785,2785,2785,2785,88
|
|
20240702,123600,211303130,2785,2785,2785,2785,0
|
|
20240702,123500,211303130,2785,2785,2785,2785,0
|
|
20240702,123400,211303130,2785,2785,2785,2785,806
|
|
20240702,123300,209058420,2785,2785,2790,2785,609
|
|
20240702,123200,207362265,2785,2790,2790,2785,1000
|
|
20240702,123100,204576165,2785,2795,2795,2785,1001
|
|
20240702,123000,201785555,2795,2795,2795,2795,0
|
|
20240702,122900,201785555,2795,2795,2795,2795,37
|
|
20240702,122800,201682140,2795,2795,2795,2795,222
|
|
20240702,122700,201061650,2800,2800,2800,2800,0
|
|
20240702,122600,201061650,2800,2800,2800,2800,16
|
|
20240702,122500,201016850,2800,2800,2800,2800,0
|
|
20240702,122400,201016850,2800,2800,2800,2800,0
|
|
20240702,122300,201016850,2800,2800,2800,2800,1000
|
|
20240702,122200,198216850,2810,2810,2810,2810,0
|
|
20240702,122100,198216850,2810,2810,2810,2810,14
|
|
20240702,122000,198177510,2800,2800,2800,2800,5
|
|
20240702,121900,198163510,2795,2795,2795,2795,0
|
|
20240702,121800,198163510,2795,2795,2795,2795,0
|
|
20240702,121700,198163510,2795,2795,2795,2795,22
|
|
20240702,121600,198102020,2810,2810,2810,2810,0
|
|
20240702,121500,198102020,2810,2810,2810,2810,0
|
|
20240702,121400,198102020,2810,2810,2810,2810,0
|
|
20240702,121300,198102020,2810,2810,2810,2810,0
|
|
20240702,121200,198102020,2810,2810,2810,2810,1
|
|
20240702,121100,198099210,2795,2795,2795,2795,0
|
|
20240702,121000,198099210,2795,2795,2795,2795,0
|
|
20240702,120900,198099210,2795,2795,2795,2795,3898
|
|
20240702,120800,187204300,2795,2795,2795,2795,0
|
|
20240702,120700,187204300,2795,2795,2795,2795,0
|
|
20240702,120600,187204300,2795,2795,2795,2795,211
|
|
20240702,120500,186614555,2795,2795,2795,2795,0
|
|
20240702,120400,186614555,2795,2795,2795,2795,186
|
|
20240702,120300,186094685,2795,2795,2795,2795,0
|
|
20240702,120200,186094685,2795,2795,2795,2795,6
|
|
20240702,120100,186077915,2795,2795,2795,2795,3
|
|
20240702,120000,186069530,2795,2800,2800,2795,23
|
|
20240702,115900,186005210,2800,2800,2800,2800,0
|
|
20240702,115800,186005210,2800,2800,2800,2800,0
|
|
20240702,115700,186005210,2800,2800,2800,2800,0
|
|
20240702,115600,186005210,2800,2800,2800,2800,0
|
|
20240702,115500,186005210,2800,2800,2800,2800,107
|
|
20240702,115400,185705610,2800,2800,2800,2800,0
|
|
20240702,115300,185705610,2800,2800,2800,2800,595
|
|
20240702,115200,184039610,2800,2800,2800,2800,0
|
|
20240702,115100,184039610,2800,2800,2800,2800,556
|
|
20240702,115000,182482810,2800,2800,2800,2800,0
|
|
20240702,114900,182482810,2800,2800,2800,2800,1
|
|
20240702,114800,182480010,2810,2810,2810,2810,0
|
|
20240702,114700,182480010,2810,2810,2810,2810,0
|
|
20240702,114600,182480010,2810,2810,2810,2810,388
|
|
20240702,114500,181389730,2810,2810,2810,2810,24
|
|
20240702,114400,181322290,2800,2800,2800,2800,0
|
|
20240702,114300,181322290,2800,2800,2800,2800,10
|
|
20240702,114200,181294290,2800,2800,2800,2800,0
|
|
20240702,114100,181294290,2800,2800,2800,2800,450
|
|
20240702,114000,180034290,2800,2800,2800,2800,51
|
|
20240702,113900,179891490,2800,2800,2800,2800,0
|
|
20240702,113800,179891490,2800,2800,2800,2800,100
|
|
20240702,113700,179611490,2800,2800,2800,2800,0
|
|
20240702,113600,179611490,2800,2800,2800,2800,0
|
|
20240702,113500,179611490,2800,2800,2800,2800,21
|
|
20240702,113400,179552690,2785,2785,2785,2785,3
|
|
20240702,113300,179544335,2785,2785,2785,2785,0
|
|
20240702,113200,179544335,2785,2790,2790,2785,1726
|
|
20240702,113100,174732810,2795,2800,2800,2795,195
|
|
20240702,113000,174187700,2800,2800,2800,2800,386
|
|
20240702,112900,173106900,2800,2800,2800,2800,0
|
|
20240702,112800,173106900,2800,2800,2800,2800,3
|
|
20240702,112700,173098500,2800,2800,2800,2800,0
|
|
20240702,112600,173098500,2800,2800,2800,2800,20
|
|
20240702,112500,173042500,2800,2800,2800,2800,22
|
|
20240702,112400,172980900,2810,2810,2810,2810,0
|
|
20240702,112300,172980900,2810,2810,2810,2810,0
|
|
20240702,112200,172980900,2810,2810,2810,2810,0
|
|
20240702,112100,172980900,2810,2810,2810,2810,0
|
|
20240702,112000,172980900,2810,2810,2810,2810,40
|
|
20240702,111900,172868500,2810,2810,2810,2810,1000
|
|
20240702,111800,170058500,2810,2810,2810,2810,500
|
|
20240702,111700,168653500,2800,2800,2800,2800,0
|
|
20240702,111600,168653500,2800,2800,2800,2800,0
|
|
20240702,111500,168653500,2800,2795,2800,2795,1500
|
|
20240702,111400,164454875,2790,2790,2790,2790,0
|
|
20240702,111300,164454875,2790,2790,2790,2790,194
|
|
20240702,111200,163913615,2785,2785,2785,2785,0
|
|
20240702,111100,163913615,2785,2795,2795,2785,64
|
|
20240702,111000,163735325,2795,2795,2795,2795,21
|
|
20240702,110900,163676630,2795,2800,2800,2795,57
|
|
20240702,110800,163517160,2800,2800,2800,2800,0
|
|
20240702,110700,163517160,2800,2800,2800,2800,0
|
|
20240702,110600,163517160,2800,2800,2800,2800,0
|
|
20240702,110500,163517160,2800,2800,2800,2800,10
|
|
20240702,110400,163489160,2795,2795,2795,2795,0
|
|
20240702,110300,163489160,2795,2795,2795,2795,499
|
|
20240702,110200,162094455,2795,2795,2795,2795,179
|
|
20240702,110100,161594150,2795,2795,2795,2795,0
|
|
20240702,110000,161594150,2795,2795,2795,2795,0
|
|
20240702,105900,161594150,2795,2795,2795,2795,100
|
|
20240702,105800,161314650,2790,2790,2790,2790,1660
|
|
20240702,105700,156683250,2790,2790,2790,2790,14
|
|
20240702,105600,156644190,2790,2790,2790,2790,326
|
|
20240702,105500,155734650,2795,2795,2795,2795,35
|
|
20240702,105400,155636825,2790,2790,2790,2790,10
|
|
20240702,105300,155608925,2790,2790,2790,2790,0
|
|
20240702,105200,155608925,2790,2795,2795,2790,100
|
|
20240702,105100,155329920,2790,2795,2795,2790,100
|
|
20240702,105000,155050890,2795,2795,2795,2795,0
|
|
20240702,104900,155050890,2795,2795,2795,2795,0
|
|
20240702,104800,155050890,2795,2795,2795,2795,0
|
|
20240702,104700,155050890,2795,2795,2795,2795,0
|
|
20240702,104600,155050890,2795,2795,2795,2795,3
|
|
20240702,104500,155042505,2800,2800,2800,2800,0
|
|
20240702,104400,155042505,2800,2800,2800,2800,0
|
|
20240702,104300,155042505,2800,2800,2800,2800,1
|
|
20240702,104200,155039705,2800,2800,2800,2800,393
|
|
20240702,104100,153939305,2810,2810,2810,2810,3
|
|
20240702,104000,153930875,2810,2810,2810,2810,1
|
|
20240702,103900,153928065,2805,2805,2805,2805,1
|
|
20240702,103800,153925260,2805,2805,2805,2805,0
|
|
20240702,103700,153925260,2805,2805,2805,2805,121
|
|
20240702,103600,153585855,2810,2810,2810,2810,20
|
|
20240702,103500,153529655,2800,2800,2800,2800,0
|
|
20240702,103400,153529655,2800,2800,2800,2800,0
|
|
20240702,103300,153529655,2800,2800,2800,2800,0
|
|
20240702,103200,153529655,2800,2795,2800,2795,541
|
|
20240702,103100,152016080,2795,2795,2795,2795,535
|
|
20240702,103000,150520755,2790,2790,2790,2790,136
|
|
20240702,102900,150141315,2790,2790,2790,2790,5
|
|
20240702,102800,150127365,2790,2790,2790,2790,1
|
|
20240702,102700,150124575,2780,2785,2785,2780,1000
|
|
20240702,102600,147343540,2780,2795,2795,2780,41
|
|
20240702,102500,147229375,2795,2795,2795,2795,0
|
|
20240702,102400,147229375,2795,2795,2795,2795,1
|
|
20240702,102300,147226580,2790,2790,2790,2790,0
|
|
20240702,102200,147226580,2790,2790,2790,2790,0
|
|
20240702,102100,147226580,2790,2790,2790,2790,0
|
|
20240702,102000,147226580,2790,2790,2790,2790,473
|
|
20240702,101900,145906910,2795,2795,2795,2795,20
|
|
20240702,101800,145851010,2790,2795,2795,2790,120
|
|
20240702,101700,145516110,2795,2795,2795,2795,36
|
|
20240702,101600,145415490,2795,2795,2795,2795,151
|
|
20240702,101500,144993445,2790,2790,2790,2790,12
|
|
20240702,101400,144959965,2795,2795,2795,2795,1
|
|
20240702,101300,144957170,2780,2780,2780,2780,2
|
|
20240702,101200,144951610,2780,2780,2785,2780,1642
|
|
20240702,101100,140383665,2780,2780,2780,2780,179
|
|
20240702,101000,139886045,2800,2800,2800,2800,0
|
|
20240702,100900,139886045,2800,2800,2800,2800,4
|
|
20240702,100800,139874845,2800,2800,2800,2800,305
|
|
20240702,100700,139020845,2810,2810,2810,2810,30
|
|
20240702,100600,138936545,2810,2810,2810,2810,1
|
|
20240702,100500,138933735,2810,2780,2810,2780,327
|
|
20240702,100400,138024555,2815,2815,2815,2815,0
|
|
20240702,100300,138024555,2815,2815,2815,2815,1
|
|
20240702,100200,138021740,2780,2795,2795,2780,415
|
|
20240702,100100,136864500,2825,2825,2825,2825,0
|
|
20240702,100000,136864500,2825,2825,2825,2825,8
|
|
20240702,095900,136841900,2825,2795,2825,2795,1044
|
|
20240702,095800,133923770,2795,2795,2795,2795,1
|
|
20240702,095700,133920975,2795,2785,2795,2780,572
|
|
20240702,095600,132330750,2795,2795,2795,2795,1
|
|
20240702,095500,132327955,2795,2795,2795,2795,14
|
|
20240702,095400,132288825,2795,2795,2795,2795,1
|
|
20240702,095300,132286030,2785,2785,2785,2785,0
|
|
20240702,095200,132286030,2785,2780,2785,2780,38
|
|
20240702,095100,132180315,2795,2795,2795,2795,0
|
|
20240702,095000,132180315,2795,2795,2795,2795,300
|
|
20240702,094900,131341815,2775,2795,2795,2775,121
|
|
20240702,094800,131004060,2795,2785,2795,2770,1372
|
|
20240702,094700,127192515,2785,2785,2785,2785,0
|
|
20240702,094600,127192515,2785,2780,2785,2780,23
|
|
20240702,094500,127128510,2770,2775,2775,2770,2743
|
|
20240702,094400,119528745,2775,2775,2775,2775,0
|
|
20240702,094300,119528745,2775,2775,2775,2775,383
|
|
20240702,094200,118465920,2770,2770,2770,2770,200
|
|
20240702,094100,117911920,2785,2795,2795,2770,1438
|
|
20240702,094000,113925650,2795,2785,2795,2785,760
|
|
20240702,093900,111805555,2770,2780,2790,2770,2770
|
|
20240702,093800,104118055,2795,2795,2795,2795,11
|
|
20240702,093700,104087310,2780,2780,2780,2780,200
|
|
20240702,093600,103531310,2780,2790,2790,2780,3100
|
|
20240702,093500,94909725,2790,2790,2790,2790,46
|
|
20240702,093400,94781385,2790,2790,2790,2790,2753
|
|
20240702,093300,87100515,2795,2795,2795,2795,450
|
|
20240702,093200,85842765,2800,2810,2810,2800,3717
|
|
20240702,093100,75422400,2830,2830,2830,2830,0
|
|
20240702,093000,75422400,2830,2830,2830,2825,421
|
|
20240702,092900,74230995,2805,2820,2820,2805,799
|
|
20240702,092800,71986800,2820,2820,2820,2815,121
|
|
20240702,092700,71645830,2820,2820,2820,2820,250
|
|
20240702,092600,70940830,2820,2820,2820,2820,21
|
|
20240702,092500,70881610,2810,2810,2810,2805,334
|
|
20240702,092400,69943495,2835,2820,2835,2820,1103
|
|
20240702,092300,66824990,2805,2805,2805,2805,401
|
|
20240702,092200,65700185,2805,2805,2805,2805,232
|
|
20240702,092100,65049425,2820,2820,2820,2820,1
|
|
20240702,092000,65046605,2820,2820,2820,2820,100
|
|
20240702,091900,64764605,2825,2825,2825,2825,100
|
|
20240702,091800,64482105,2825,2810,2825,2810,60
|
|
20240702,091700,64313490,2830,2835,2835,2830,203
|
|
20240702,091600,63738485,2835,2835,2835,2835,0
|
|
20240702,091500,63738485,2835,2830,2835,2830,21
|
|
20240702,091400,63679050,2805,2800,2805,2800,2122
|
|
20240702,091300,57727835,2800,2800,2805,2800,1104
|
|
20240702,091200,54636430,2800,2800,2800,2785,365
|
|
20240702,091100,53617475,2780,2800,2800,2780,452
|
|
20240702,091000,52358895,2780,2805,2805,2780,5055
|
|
20240702,090900,38298720,2790,2805,2805,2790,944
|
|
20240702,090800,35664930,2790,2790,2790,2790,15
|
|
20240702,090700,35623080,2785,2785,2805,2785,766
|
|
20240702,090600,33489550,2785,2780,2805,2780,671
|
|
20240702,090500,31622645,2780,2810,2810,2780,5996
|
|
20240702,090400,14834885,2810,2835,2835,2810,978
|
|
20240702,090300,12082710,2815,2835,2835,2815,474
|
|
20240702,090200,10739540,2840,2840,2840,2840,9
|
|
20240702,090100,10713980,2840,2845,2845,2835,3071
|
|
20240702,090000,1988655,2845,2845,2845,2845,699
|