627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192400,248807070,2720,2720,2720,2720,715
|
|
20240709,192300,248807070,2720,2720,2720,2720,0
|
|
20240709,192200,248807070,2720,2720,2720,2720,0
|
|
20240709,192100,248807070,2720,2720,2720,2720,0
|
|
20240709,192000,248807070,2720,2720,2720,2720,0
|
|
20240709,191900,248807070,2720,2720,2720,2720,0
|
|
20240709,191800,248807070,2720,2720,2720,2720,0
|
|
20240709,191700,248807070,2720,2720,2720,2720,0
|
|
20240709,191600,248807070,2720,2720,2720,2720,0
|
|
20240709,191500,248807070,2720,2720,2720,2720,0
|
|
20240709,191400,248807070,2720,2720,2720,2720,0
|
|
20240709,191300,248807070,2720,2720,2720,2720,0
|
|
20240709,191200,248807070,2720,2720,2720,2720,0
|
|
20240709,191100,248807070,2720,2720,2720,2720,0
|
|
20240709,191000,248807070,2720,2720,2720,2720,0
|
|
20240709,190900,248807070,2720,2720,2720,2720,0
|
|
20240709,190800,248807070,2720,2720,2720,2720,0
|
|
20240709,190700,248807070,2720,2720,2720,2720,0
|
|
20240709,190600,248807070,2720,2720,2720,2720,0
|
|
20240709,190500,248807070,2720,2720,2720,2720,0
|
|
20240709,190400,248807070,2720,2720,2720,2720,0
|
|
20240709,190300,248807070,2720,2720,2720,2720,0
|
|
20240709,190200,248807070,2720,2720,2720,2720,0
|
|
20240709,190100,248807070,2720,2720,2720,2720,0
|
|
20240709,190000,248807070,2720,2720,2720,2720,0
|
|
20240709,185900,248807070,2720,2720,2720,2720,0
|
|
20240709,185800,248807070,2720,2720,2720,2720,0
|
|
20240709,185700,248807070,2720,2720,2720,2720,0
|
|
20240709,185600,248807070,2720,2720,2720,2720,0
|
|
20240709,185500,248807070,2720,2720,2720,2720,0
|
|
20240709,185400,248807070,2720,2720,2720,2720,715
|
|
20240709,185300,248807070,2720,2720,2720,2720,0
|
|
20240709,185200,248807070,2720,2720,2720,2720,0
|
|
20240709,185100,248807070,2720,2720,2720,2720,0
|
|
20240709,185000,248807070,2720,2720,2720,2720,0
|
|
20240709,184900,248807070,2720,2720,2720,2720,0
|
|
20240709,184800,248807070,2720,2720,2720,2720,0
|
|
20240709,184700,248807070,2720,2720,2720,2720,0
|
|
20240709,184600,248807070,2720,2720,2720,2720,0
|
|
20240709,184500,248807070,2720,2720,2720,2720,0
|
|
20240709,184400,248807070,2720,2720,2720,2720,0
|
|
20240709,184300,248807070,2720,2720,2720,2720,0
|
|
20240709,184200,248807070,2720,2720,2720,2720,0
|
|
20240709,184100,248807070,2720,2720,2720,2720,0
|
|
20240709,184000,248807070,2720,2720,2720,2720,0
|
|
20240709,183900,248807070,2720,2720,2720,2720,0
|
|
20240709,183800,248807070,2720,2720,2720,2720,0
|
|
20240709,183700,248807070,2720,2720,2720,2720,0
|
|
20240709,183600,248807070,2720,2720,2720,2720,0
|
|
20240709,183500,248807070,2720,2720,2720,2720,0
|
|
20240709,183400,248807070,2720,2720,2720,2720,0
|
|
20240709,183300,248807070,2720,2720,2720,2720,0
|
|
20240709,183200,248807070,2720,2720,2720,2720,0
|
|
20240709,183100,248807070,2720,2720,2720,2720,0
|
|
20240709,183000,248807070,2720,2720,2720,2720,0
|
|
20240709,182900,248807070,2720,2720,2720,2720,0
|
|
20240709,182800,248807070,2720,2720,2720,2720,0
|
|
20240709,182700,248807070,2720,2720,2720,2720,0
|
|
20240709,182600,248807070,2720,2720,2720,2720,0
|
|
20240709,182500,248807070,2720,2720,2720,2720,0
|
|
20240709,182400,248807070,2720,2720,2720,2720,715
|
|
20240709,182300,248807070,2720,2720,2720,2720,0
|
|
20240709,182200,248807070,2720,2720,2720,2720,0
|
|
20240709,182100,248807070,2720,2720,2720,2720,0
|
|
20240709,182000,248807070,2720,2720,2720,2720,0
|
|
20240709,181900,248807070,2720,2720,2720,2720,0
|
|
20240709,181800,248807070,2720,2720,2720,2720,0
|
|
20240709,181700,248807070,2720,2720,2720,2720,0
|
|
20240709,181600,248807070,2720,2720,2720,2720,0
|
|
20240709,181500,248807070,2720,2720,2720,2720,0
|
|
20240709,181400,248807070,2720,2720,2720,2720,0
|
|
20240709,181300,248807070,2720,2720,2720,2720,0
|
|
20240709,181200,248807070,2720,2720,2720,2720,0
|
|
20240709,181100,248807070,2720,2720,2720,2720,0
|
|
20240709,181000,248807070,2720,2720,2720,2720,0
|
|
20240709,180900,248807070,2720,2720,2720,2720,0
|
|
20240709,180800,248807070,2720,2720,2720,2720,0
|
|
20240709,180700,248807070,2720,2720,2720,2720,0
|
|
20240709,180600,248807070,2720,2720,2720,2720,0
|
|
20240709,180500,248807070,2720,2720,2720,2720,0
|
|
20240709,180400,248807070,2720,2720,2720,2720,0
|
|
20240709,180300,248807070,2720,2720,2720,2720,0
|
|
20240709,180200,248807070,2720,2720,2720,2720,0
|
|
20240709,180100,248807070,2720,2720,2720,2720,0
|
|
20240709,180000,248807070,2720,2720,2720,2720,0
|
|
20240709,175900,248807070,2720,2720,2720,2720,0
|
|
20240709,175800,248807070,2720,2720,2720,2720,0
|
|
20240709,175700,248807070,2720,2720,2720,2720,0
|
|
20240709,175600,248807070,2720,2720,2720,2720,0
|
|
20240709,175500,248807070,2720,2720,2720,2720,0
|
|
20240709,175400,248807070,2720,2720,2720,2720,715
|
|
20240709,175300,248807070,2720,2720,2720,2720,0
|
|
20240709,175200,248807070,2720,2720,2720,2720,0
|
|
20240709,175100,248807070,2720,2720,2720,2720,0
|
|
20240709,175000,248807070,2720,2720,2720,2720,0
|
|
20240709,174900,248807070,2720,2720,2720,2720,0
|
|
20240709,174800,248807070,2720,2720,2720,2720,0
|
|
20240709,174700,248807070,2720,2720,2720,2720,0
|
|
20240709,174600,248807070,2720,2720,2720,2720,0
|
|
20240709,174500,248807070,2720,2720,2720,2720,0
|
|
20240709,174400,248807070,2720,2720,2720,2720,0
|
|
20240709,174300,248807070,2720,2720,2720,2720,0
|
|
20240709,174200,248807070,2720,2720,2720,2720,0
|
|
20240709,174100,248807070,2720,2720,2720,2720,0
|
|
20240709,174000,248807070,2720,2720,2720,2720,0
|
|
20240709,173900,248807070,2720,2720,2720,2720,0
|
|
20240709,173800,248807070,2720,2720,2720,2720,0
|
|
20240709,173700,248807070,2720,2720,2720,2720,0
|
|
20240709,173600,248807070,2720,2720,2720,2720,0
|
|
20240709,173500,248807070,2720,2720,2720,2720,0
|
|
20240709,173400,248807070,2720,2720,2720,2720,0
|
|
20240709,173300,248807070,2720,2720,2720,2720,0
|
|
20240709,173200,248807070,2720,2720,2720,2720,0
|
|
20240709,173100,248807070,2720,2720,2720,2720,0
|
|
20240709,173000,248807070,2720,2720,2720,2720,0
|
|
20240709,172900,248807070,2720,2720,2720,2720,0
|
|
20240709,172800,248807070,2720,2720,2720,2720,0
|
|
20240709,172700,248807070,2720,2720,2720,2720,0
|
|
20240709,172600,248807070,2720,2720,2720,2720,0
|
|
20240709,172500,248807070,2720,2720,2720,2720,0
|
|
20240709,172400,248807070,2720,2720,2720,2720,715
|
|
20240709,172300,248807070,2720,2720,2720,2720,0
|
|
20240709,172200,248807070,2720,2720,2720,2720,0
|
|
20240709,172100,248807070,2720,2720,2720,2720,0
|
|
20240709,172000,248807070,2720,2720,2720,2720,0
|
|
20240709,171900,248807070,2720,2720,2720,2720,0
|
|
20240709,171800,248807070,2720,2720,2720,2720,0
|
|
20240709,171700,248807070,2720,2720,2720,2720,0
|
|
20240709,171600,248807070,2720,2720,2720,2720,0
|
|
20240709,171500,248807070,2720,2720,2720,2720,0
|
|
20240709,171400,248807070,2720,2720,2720,2720,0
|
|
20240709,171300,248807070,2720,2720,2720,2720,0
|
|
20240709,171200,248807070,2720,2720,2720,2720,0
|
|
20240709,171100,248807070,2720,2720,2720,2720,0
|
|
20240709,171000,248807070,2720,2720,2720,2720,0
|
|
20240709,170900,248807070,2720,2720,2720,2720,0
|
|
20240709,170800,248807070,2720,2720,2720,2720,0
|
|
20240709,170700,248807070,2720,2720,2720,2720,0
|
|
20240709,170600,248807070,2720,2720,2720,2720,0
|
|
20240709,170500,248807070,2720,2720,2720,2720,0
|
|
20240709,170400,248807070,2720,2720,2720,2720,0
|
|
20240709,170300,248807070,2720,2720,2720,2720,0
|
|
20240709,170200,248807070,2720,2720,2720,2720,0
|
|
20240709,170100,248807070,2720,2720,2720,2720,0
|
|
20240709,170000,248807070,2720,2720,2720,2720,0
|
|
20240709,165900,248807070,2720,2720,2720,2720,0
|
|
20240709,165800,248807070,2720,2720,2720,2720,0
|
|
20240709,165700,248807070,2720,2720,2720,2720,0
|
|
20240709,165600,248807070,2720,2720,2720,2720,0
|
|
20240709,165500,248807070,2720,2720,2720,2720,0
|
|
20240709,165400,248807070,2720,2720,2720,2720,715
|
|
20240709,165300,248807070,2720,2720,2720,2720,0
|
|
20240709,165200,248807070,2720,2720,2720,2720,0
|
|
20240709,165100,248807070,2720,2720,2720,2720,0
|
|
20240709,165000,248807070,2720,2720,2720,2720,0
|
|
20240709,164900,248807070,2720,2720,2720,2720,0
|
|
20240709,164800,248807070,2720,2720,2720,2720,0
|
|
20240709,164700,248807070,2720,2720,2720,2720,0
|
|
20240709,164600,248807070,2720,2720,2720,2720,0
|
|
20240709,164500,248807070,2720,2720,2720,2720,0
|
|
20240709,164400,248807070,2720,2720,2720,2720,0
|
|
20240709,164300,248807070,2720,2720,2720,2720,0
|
|
20240709,164200,248807070,2720,2720,2720,2720,0
|
|
20240709,164100,248807070,2720,2720,2720,2720,0
|
|
20240709,164000,248807070,2720,2720,2720,2720,0
|
|
20240709,163900,248807070,2720,2720,2720,2720,0
|
|
20240709,163800,248807070,2720,2720,2720,2720,0
|
|
20240709,163700,248807070,2720,2720,2720,2720,0
|
|
20240709,163600,248807070,2720,2720,2720,2720,0
|
|
20240709,163500,248807070,2720,2720,2720,2720,0
|
|
20240709,163400,248807070,2720,2720,2720,2720,0
|
|
20240709,163300,248807070,2720,2720,2720,2720,0
|
|
20240709,163200,248807070,2720,2720,2720,2720,0
|
|
20240709,163100,248807070,2720,2720,2720,2720,0
|
|
20240709,163000,248807070,2720,2720,2720,2720,0
|
|
20240709,162900,248807070,2720,2720,2720,2720,0
|
|
20240709,162800,248807070,2720,2720,2720,2720,0
|
|
20240709,162700,248807070,2720,2720,2720,2720,0
|
|
20240709,162600,248807070,2720,2720,2720,2720,0
|
|
20240709,162500,248807070,2720,2720,2720,2720,0
|
|
20240709,162400,248807070,2720,2720,2720,2720,715
|
|
20240709,162300,248807070,2720,2720,2720,2720,0
|
|
20240709,162200,248807070,2720,2720,2720,2720,0
|
|
20240709,162100,248807070,2720,2720,2720,2720,0
|
|
20240709,162000,248807070,2720,2720,2720,2720,0
|
|
20240709,161900,248807070,2720,2720,2720,2720,0
|
|
20240709,161800,248807070,2720,2720,2720,2720,0
|
|
20240709,161700,248807070,2720,2720,2720,2720,0
|
|
20240709,161600,248807070,2720,2720,2720,2720,0
|
|
20240709,161500,248807070,2720,2720,2720,2720,0
|
|
20240709,161400,248807070,2720,2720,2720,2720,0
|
|
20240709,161300,248807070,2720,2720,2720,2720,0
|
|
20240709,161200,248807070,2720,2720,2720,2720,0
|
|
20240709,161100,248807070,2720,2720,2720,2720,0
|
|
20240709,161000,248807070,2720,2720,2720,2720,0
|
|
20240709,160900,248807070,2720,2720,2720,2720,0
|
|
20240709,160800,248807070,2720,2720,2720,2720,0
|
|
20240709,160700,248807070,2720,2720,2720,2720,0
|
|
20240709,160600,248807070,2720,2720,2720,2720,0
|
|
20240709,160500,248807070,2720,2720,2720,2720,0
|
|
20240709,160400,248807070,2720,2720,2720,2720,0
|
|
20240709,160300,248807070,2720,2720,2720,2720,0
|
|
20240709,160200,248807070,2720,2720,2720,2720,0
|
|
20240709,160100,248807070,2720,2720,2720,2720,0
|
|
20240709,160000,248807070,2720,2720,2720,2720,0
|
|
20240709,155900,248807070,2720,2720,2720,2720,0
|
|
20240709,155800,248807070,2720,2720,2720,2720,0
|
|
20240709,155700,248807070,2720,2720,2720,2720,0
|
|
20240709,155600,248807070,2720,2720,2720,2720,0
|
|
20240709,155500,248807070,2720,2720,2720,2720,0
|
|
20240709,155400,248807070,2720,2720,2720,2720,715
|
|
20240709,155300,248807070,2720,2720,2720,2720,0
|
|
20240709,155200,248807070,2720,2720,2720,2720,0
|
|
20240709,155100,248807070,2720,2720,2720,2720,0
|
|
20240709,155000,248807070,2720,2720,2720,2720,0
|
|
20240709,154900,248807070,2720,2720,2720,2720,0
|
|
20240709,154800,248807070,2720,2720,2720,2720,0
|
|
20240709,154700,248807070,2720,2720,2720,2720,0
|
|
20240709,154600,248807070,2720,2720,2720,2720,0
|
|
20240709,154500,248807070,2720,2720,2720,2720,0
|
|
20240709,154400,248807070,2720,2720,2720,2720,0
|
|
20240709,154300,248807070,2720,2720,2720,2720,0
|
|
20240709,154200,248807070,2720,2720,2720,2720,0
|
|
20240709,154100,248807070,2720,2720,2720,2720,0
|
|
20240709,154000,248807070,2720,2720,2720,2720,0
|
|
20240709,153900,248807070,2720,2720,2720,2720,0
|
|
20240709,153800,248807070,2720,2720,2720,2720,0
|
|
20240709,153700,248807070,2720,2720,2720,2720,0
|
|
20240709,153600,248807070,2720,2720,2720,2720,0
|
|
20240709,153500,248807070,2720,2720,2720,2720,0
|
|
20240709,153400,248807070,2720,2720,2720,2720,0
|
|
20240709,153300,248807070,2720,2720,2720,2720,0
|
|
20240709,153200,248807070,2720,2720,2720,2720,0
|
|
20240709,153100,248807070,2720,2720,2720,2720,0
|
|
20240709,153000,248807070,2720,2720,2720,2720,715
|
|
20240709,152900,246862270,2720,2720,2720,2720,0
|
|
20240709,152800,246862270,2720,2720,2720,2720,0
|
|
20240709,152700,246862270,2720,2720,2720,2720,0
|
|
20240709,152600,246862270,2720,2720,2720,2720,0
|
|
20240709,152500,246862270,2720,2720,2720,2720,0
|
|
20240709,152400,246862270,2720,2720,2720,2720,0
|
|
20240709,152300,246862270,2720,2720,2720,2720,0
|
|
20240709,152200,246862270,2720,2720,2720,2720,0
|
|
20240709,152100,246862270,2720,2720,2720,2720,0
|
|
20240709,152000,246862270,2720,2720,2720,2720,0
|
|
20240709,151900,246862270,2720,2710,2720,2680,17046
|
|
20240709,151800,201032255,2720,2705,2720,2700,101
|
|
20240709,151700,200759510,2700,2700,2700,2700,0
|
|
20240709,151600,200759510,2700,2710,2715,2700,2954
|
|
20240709,151500,192765850,2715,2715,2715,2715,0
|
|
20240709,151400,192765850,2715,2715,2715,2715,18
|
|
20240709,151300,192716980,2715,2715,2715,2715,0
|
|
20240709,151200,192716980,2715,2715,2715,2715,0
|
|
20240709,151100,192716980,2715,2715,2715,2715,0
|
|
20240709,151000,192716980,2715,2715,2715,2715,2237
|
|
20240709,150900,186643525,2720,2720,2720,2720,367
|
|
20240709,150800,185645285,2720,2720,2720,2720,0
|
|
20240709,150700,185645285,2720,2720,2720,2720,0
|
|
20240709,150600,185645285,2720,2720,2720,2720,0
|
|
20240709,150500,185645285,2720,2715,2720,2715,75
|
|
20240709,150400,185441625,2720,2720,2720,2720,50
|
|
20240709,150300,185305625,2720,2720,2720,2720,24
|
|
20240709,150200,185240345,2720,2720,2720,2720,10
|
|
20240709,150100,185213145,2720,2720,2720,2720,10
|
|
20240709,150000,185185945,2720,2720,2720,2720,268
|
|
20240709,145900,184456985,2720,2720,2720,2720,0
|
|
20240709,145800,184456985,2720,2725,2725,2720,1389
|
|
20240709,145700,180678400,2730,2730,2730,2730,0
|
|
20240709,145600,180678400,2730,2730,2730,2730,0
|
|
20240709,145500,180678400,2730,2730,2730,2730,0
|
|
20240709,145400,180678400,2730,2730,2730,2730,0
|
|
20240709,145300,180678400,2730,2730,2730,2730,414
|
|
20240709,145200,179548180,2730,2730,2730,2730,0
|
|
20240709,145100,179548180,2730,2725,2730,2725,1007
|
|
20240709,145000,176804070,2725,2725,2725,2725,64
|
|
20240709,144900,176629670,2730,2730,2730,2730,0
|
|
20240709,144800,176629670,2730,2730,2730,2730,0
|
|
20240709,144700,176629670,2730,2730,2730,2730,0
|
|
20240709,144600,176629670,2730,2730,2730,2730,0
|
|
20240709,144500,176629670,2730,2730,2730,2730,0
|
|
20240709,144400,176629670,2730,2730,2730,2730,0
|
|
20240709,144300,176629670,2730,2730,2730,2730,0
|
|
20240709,144200,176629670,2730,2730,2730,2730,0
|
|
20240709,144100,176629670,2730,2730,2730,2730,0
|
|
20240709,144000,176629670,2730,2730,2730,2730,300
|
|
20240709,143900,175810670,2730,2730,2730,2730,0
|
|
20240709,143800,175810670,2730,2730,2730,2730,3
|
|
20240709,143700,175802480,2725,2730,2730,2725,2405
|
|
20240709,143600,169248470,2730,2730,2730,2730,387
|
|
20240709,143500,168191960,2730,2730,2730,2730,0
|
|
20240709,143400,168191960,2730,2730,2730,2730,200
|
|
20240709,143300,167645960,2725,2725,2725,2725,0
|
|
20240709,143200,167645960,2725,2725,2725,2725,203
|
|
20240709,143100,167092785,2725,2725,2725,2725,0
|
|
20240709,143000,167092785,2725,2725,2725,2725,0
|
|
20240709,142900,167092785,2725,2725,2725,2725,0
|
|
20240709,142800,167092785,2725,2725,2725,2725,169
|
|
20240709,142700,166632260,2725,2725,2725,2725,0
|
|
20240709,142600,166632260,2725,2725,2725,2725,0
|
|
20240709,142500,166632260,2725,2725,2725,2725,173
|
|
20240709,142400,166160835,2730,2720,2730,2720,877
|
|
20240709,142300,163770185,2725,2725,2725,2725,0
|
|
20240709,142200,163770185,2725,2725,2725,2725,0
|
|
20240709,142100,163770185,2725,2725,2725,2725,0
|
|
20240709,142000,163770185,2725,2725,2725,2725,0
|
|
20240709,141900,163770185,2725,2725,2725,2725,110
|
|
20240709,141800,163470435,2725,2725,2725,2725,0
|
|
20240709,141700,163470435,2725,2725,2725,2725,1000
|
|
20240709,141600,160745435,2725,2720,2725,2720,22
|
|
20240709,141500,160685590,2725,2725,2725,2725,0
|
|
20240709,141400,160685590,2725,2725,2725,2725,0
|
|
20240709,141300,160685590,2725,2725,2725,2725,0
|
|
20240709,141200,160685590,2725,2725,2725,2725,0
|
|
20240709,141100,160685590,2725,2725,2725,2725,0
|
|
20240709,141000,160685590,2725,2725,2725,2725,0
|
|
20240709,140900,160685590,2725,2725,2725,2725,0
|
|
20240709,140800,160685590,2725,2720,2725,2720,8
|
|
20240709,140700,160663825,2720,2720,2720,2720,186
|
|
20240709,140600,160157905,2720,2720,2720,2720,36
|
|
20240709,140500,160059985,2720,2720,2720,2720,0
|
|
20240709,140400,160059985,2720,2720,2720,2720,0
|
|
20240709,140300,160059985,2720,2715,2720,2715,646
|
|
20240709,140200,158306090,2710,2710,2710,2710,0
|
|
20240709,140100,158306090,2710,2710,2710,2710,0
|
|
20240709,140000,158306090,2710,2710,2710,2710,0
|
|
20240709,135900,158306090,2710,2710,2710,2710,475
|
|
20240709,135800,157018840,2710,2710,2710,2710,0
|
|
20240709,135700,157018840,2710,2710,2710,2710,18
|
|
20240709,135600,156970060,2710,2710,2710,2710,0
|
|
20240709,135500,156970060,2710,2710,2710,2710,0
|
|
20240709,135400,156970060,2710,2710,2710,2710,1
|
|
20240709,135300,156967350,2700,2700,2700,2700,32
|
|
20240709,135200,156880950,2700,2700,2700,2700,0
|
|
20240709,135100,156880950,2700,2700,2700,2700,0
|
|
20240709,135000,156880950,2700,2700,2700,2700,10
|
|
20240709,134900,156853950,2700,2700,2700,2700,0
|
|
20240709,134800,156853950,2700,2700,2700,2700,354
|
|
20240709,134700,155898150,2705,2705,2705,2705,0
|
|
20240709,134600,155898150,2705,2710,2710,2705,83
|
|
20240709,134500,155673630,2710,2710,2710,2710,0
|
|
20240709,134400,155673630,2710,2710,2710,2710,3
|
|
20240709,134300,155665500,2710,2710,2710,2710,0
|
|
20240709,134200,155665500,2710,2710,2710,2710,0
|
|
20240709,134100,155665500,2710,2710,2710,2710,0
|
|
20240709,134000,155665500,2710,2710,2710,2710,0
|
|
20240709,133900,155665500,2710,2710,2710,2710,0
|
|
20240709,133800,155665500,2710,2710,2710,2710,0
|
|
20240709,133700,155665500,2710,2710,2710,2710,1
|
|
20240709,133600,155662790,2710,2710,2710,2710,0
|
|
20240709,133500,155662790,2710,2710,2710,2710,0
|
|
20240709,133400,155662790,2710,2710,2710,2710,1
|
|
20240709,133300,155660080,2700,2700,2700,2700,0
|
|
20240709,133200,155660080,2700,2705,2705,2700,500
|
|
20240709,133100,154309440,2705,2705,2705,2705,4
|
|
20240709,133000,154298620,2710,2710,2710,2710,0
|
|
20240709,132900,154298620,2710,2710,2710,2710,5
|
|
20240709,132800,154285070,2705,2705,2705,2705,0
|
|
20240709,132700,154285070,2705,2705,2705,2705,16
|
|
20240709,132600,154241790,2715,2715,2715,2715,0
|
|
20240709,132500,154241790,2715,2715,2715,2715,0
|
|
20240709,132400,154241790,2715,2715,2715,2715,0
|
|
20240709,132300,154241790,2715,2715,2715,2715,10
|
|
20240709,132200,154214640,2720,2720,2720,2720,0
|
|
20240709,132100,154214640,2720,2720,2720,2720,91
|
|
20240709,132000,153967120,2720,2720,2720,2720,0
|
|
20240709,131900,153967120,2720,2720,2720,2720,36
|
|
20240709,131800,153869200,2720,2720,2720,2720,701
|
|
20240709,131700,151962480,2720,2720,2720,2720,0
|
|
20240709,131600,151962480,2720,2720,2720,2720,380
|
|
20240709,131500,150928880,2720,2705,2720,2705,49
|
|
20240709,131400,150796115,2690,2690,2690,2690,0
|
|
20240709,131300,150796115,2690,2690,2690,2690,0
|
|
20240709,131200,150796115,2690,2695,2695,2690,4768
|
|
20240709,131100,137959115,2695,2700,2700,2695,174
|
|
20240709,131000,137490175,2705,2705,2705,2705,1
|
|
20240709,130900,137487470,2700,2700,2700,2700,0
|
|
20240709,130800,137487470,2700,2700,2700,2700,0
|
|
20240709,130700,137487470,2700,2700,2700,2700,1446
|
|
20240709,130600,133583270,2700,2700,2700,2700,0
|
|
20240709,130500,133583270,2700,2700,2700,2700,0
|
|
20240709,130400,133583270,2700,2700,2700,2700,0
|
|
20240709,130300,133583270,2700,2700,2700,2700,0
|
|
20240709,130200,133583270,2700,2700,2700,2700,0
|
|
20240709,130100,133583270,2700,2700,2700,2700,6
|
|
20240709,130000,133567070,2700,2700,2700,2700,0
|
|
20240709,125900,133567070,2700,2700,2700,2700,0
|
|
20240709,125800,133567070,2700,2700,2700,2700,4
|
|
20240709,125700,133556270,2700,2700,2700,2700,521
|
|
20240709,125600,132149570,2700,2700,2700,2700,0
|
|
20240709,125500,132149570,2700,2700,2700,2700,0
|
|
20240709,125400,132149570,2700,2700,2700,2700,0
|
|
20240709,125300,132149570,2700,2700,2700,2700,0
|
|
20240709,125200,132149570,2700,2700,2700,2700,0
|
|
20240709,125100,132149570,2700,2700,2700,2700,0
|
|
20240709,125000,132149570,2700,2700,2700,2700,0
|
|
20240709,124900,132149570,2700,2700,2700,2700,0
|
|
20240709,124800,132149570,2700,2700,2700,2700,0
|
|
20240709,124700,132149570,2700,2700,2700,2700,0
|
|
20240709,124600,132149570,2700,2700,2700,2700,0
|
|
20240709,124500,132149570,2700,2700,2700,2700,0
|
|
20240709,124400,132149570,2700,2700,2700,2700,0
|
|
20240709,124300,132149570,2700,2700,2700,2700,0
|
|
20240709,124200,132149570,2700,2700,2700,2700,0
|
|
20240709,124100,132149570,2700,2700,2700,2700,0
|
|
20240709,124000,132149570,2700,2700,2700,2700,0
|
|
20240709,123900,132149570,2700,2700,2700,2700,11
|
|
20240709,123800,132119870,2700,2700,2700,2700,0
|
|
20240709,123700,132119870,2700,2700,2700,2700,0
|
|
20240709,123600,132119870,2700,2700,2700,2700,0
|
|
20240709,123500,132119870,2700,2700,2700,2700,0
|
|
20240709,123400,132119870,2700,2700,2700,2700,0
|
|
20240709,123300,132119870,2700,2700,2700,2700,30
|
|
20240709,123200,132038870,2695,2695,2695,2695,0
|
|
20240709,123100,132038870,2695,2695,2695,2695,500
|
|
20240709,123000,130691370,2695,2695,2695,2695,0
|
|
20240709,122900,130691370,2695,2695,2695,2695,0
|
|
20240709,122800,130691370,2695,2695,2695,2695,16
|
|
20240709,122700,130648250,2695,2695,2695,2695,0
|
|
20240709,122600,130648250,2695,2695,2695,2695,0
|
|
20240709,122500,130648250,2695,2695,2695,2695,0
|
|
20240709,122400,130648250,2695,2695,2695,2695,0
|
|
20240709,122300,130648250,2695,2695,2695,2695,0
|
|
20240709,122200,130648250,2695,2695,2695,2695,0
|
|
20240709,122100,130648250,2695,2695,2695,2695,0
|
|
20240709,122000,130648250,2695,2695,2695,2695,0
|
|
20240709,121900,130648250,2695,2695,2695,2695,30
|
|
20240709,121800,130567400,2695,2695,2695,2695,67
|
|
20240709,121700,130386835,2695,2695,2695,2695,0
|
|
20240709,121600,130386835,2695,2695,2695,2695,5
|
|
20240709,121500,130373360,2695,2695,2695,2695,0
|
|
20240709,121400,130373360,2695,2695,2695,2695,0
|
|
20240709,121300,130373360,2695,2705,2705,2695,11
|
|
20240709,121200,130343705,2715,2715,2715,2715,0
|
|
20240709,121100,130343705,2715,2715,2715,2715,0
|
|
20240709,121000,130343705,2715,2715,2715,2715,0
|
|
20240709,120900,130343705,2715,2715,2715,2715,1
|
|
20240709,120800,130340990,2700,2700,2700,2700,2145
|
|
20240709,120700,124549490,2695,2695,2695,2695,1791
|
|
20240709,120600,119722745,2695,2695,2695,2695,0
|
|
20240709,120500,119722745,2695,2695,2695,2695,0
|
|
20240709,120400,119722745,2695,2695,2695,2695,0
|
|
20240709,120300,119722745,2695,2695,2695,2695,0
|
|
20240709,120200,119722745,2695,2695,2695,2695,171
|
|
20240709,120100,119261900,2695,2695,2695,2695,0
|
|
20240709,120000,119261900,2695,2695,2695,2695,0
|
|
20240709,115900,119261900,2695,2695,2695,2695,0
|
|
20240709,115800,119261900,2695,2695,2695,2695,0
|
|
20240709,115700,119261900,2695,2695,2695,2695,0
|
|
20240709,115600,119261900,2695,2695,2695,2695,0
|
|
20240709,115500,119261900,2695,2695,2695,2695,0
|
|
20240709,115400,119261900,2695,2695,2695,2695,1
|
|
20240709,115300,119259205,2700,2700,2700,2700,0
|
|
20240709,115200,119259205,2700,2700,2700,2700,1
|
|
20240709,115100,119256505,2695,2695,2695,2695,0
|
|
20240709,115000,119256505,2695,2695,2695,2695,0
|
|
20240709,114900,119256505,2695,2695,2695,2695,1
|
|
20240709,114800,119253810,2695,2695,2695,2695,370
|
|
20240709,114700,118256660,2695,2695,2695,2695,237
|
|
20240709,114600,117617945,2690,2690,2690,2690,0
|
|
20240709,114500,117617945,2690,2690,2690,2690,0
|
|
20240709,114400,117617945,2690,2690,2690,2690,0
|
|
20240709,114300,117617945,2690,2690,2690,2690,1
|
|
20240709,114200,117615255,2690,2690,2690,2690,0
|
|
20240709,114100,117615255,2690,2690,2690,2690,0
|
|
20240709,114000,117615255,2690,2690,2690,2690,0
|
|
20240709,113900,117615255,2690,2690,2690,2690,0
|
|
20240709,113800,117615255,2690,2690,2690,2690,0
|
|
20240709,113700,117615255,2690,2690,2690,2690,1
|
|
20240709,113600,117612565,2700,2700,2700,2700,0
|
|
20240709,113500,117612565,2700,2700,2700,2700,0
|
|
20240709,113400,117612565,2700,2700,2700,2700,0
|
|
20240709,113300,117612565,2700,2695,2700,2690,425
|
|
20240709,113200,116467335,2695,2695,2695,2695,1
|
|
20240709,113100,116464640,2695,2695,2695,2695,1110
|
|
20240709,113000,113473190,2700,2700,2700,2700,0
|
|
20240709,112900,113473190,2700,2700,2700,2700,153
|
|
20240709,112800,113060090,2700,2700,2700,2700,566
|
|
20240709,112700,111531890,2700,2700,2700,2700,0
|
|
20240709,112600,111531890,2700,2700,2700,2700,1
|
|
20240709,112500,111529190,2700,2700,2700,2700,0
|
|
20240709,112400,111529190,2700,2700,2700,2700,0
|
|
20240709,112300,111529190,2700,2700,2700,2700,0
|
|
20240709,112200,111529190,2700,2700,2700,2700,0
|
|
20240709,112100,111529190,2700,2700,2700,2700,0
|
|
20240709,112000,111529190,2700,2700,2700,2700,1
|
|
20240709,111900,111526490,2700,2700,2700,2700,0
|
|
20240709,111800,111526490,2700,2700,2700,2700,0
|
|
20240709,111700,111526490,2700,2700,2700,2700,300
|
|
20240709,111600,110716490,2700,2700,2700,2700,0
|
|
20240709,111500,110716490,2700,2700,2700,2700,1
|
|
20240709,111400,110713790,2715,2715,2715,2715,0
|
|
20240709,111300,110713790,2715,2715,2715,2715,0
|
|
20240709,111200,110713790,2715,2715,2715,2715,0
|
|
20240709,111100,110713790,2715,2715,2715,2715,1
|
|
20240709,111000,110711075,2700,2700,2700,2700,0
|
|
20240709,110900,110711075,2700,2700,2700,2700,1
|
|
20240709,110800,110708375,2715,2715,2715,2715,0
|
|
20240709,110700,110708375,2715,2715,2715,2715,0
|
|
20240709,110600,110708375,2715,2715,2715,2715,1
|
|
20240709,110500,110705660,2700,2700,2700,2700,0
|
|
20240709,110400,110705660,2700,2700,2700,2700,0
|
|
20240709,110300,110705660,2700,2710,2710,2700,126
|
|
20240709,110200,110364210,2710,2705,2710,2705,2
|
|
20240709,110100,110358795,2700,2700,2710,2700,107
|
|
20240709,110000,110069845,2700,2700,2700,2700,73
|
|
20240709,105900,109872745,2710,2710,2710,2710,0
|
|
20240709,105800,109872745,2710,2710,2710,2710,1
|
|
20240709,105700,109870035,2700,2700,2700,2700,1
|
|
20240709,105600,109867335,2700,2700,2700,2700,0
|
|
20240709,105500,109867335,2700,2705,2705,2700,757
|
|
20240709,105400,107823320,2705,2705,2705,2705,0
|
|
20240709,105300,107823320,2705,2705,2705,2705,0
|
|
20240709,105200,107823320,2705,2705,2705,2705,1
|
|
20240709,105100,107820615,2705,2705,2705,2705,0
|
|
20240709,105000,107820615,2705,2705,2705,2705,19
|
|
20240709,104900,107769220,2715,2715,2715,2715,0
|
|
20240709,104800,107769220,2715,2715,2715,2715,0
|
|
20240709,104700,107769220,2715,2715,2715,2715,1
|
|
20240709,104600,107766505,2705,2715,2715,2705,2
|
|
20240709,104500,107761085,2710,2710,2710,2710,0
|
|
20240709,104400,107761085,2710,2710,2710,2710,0
|
|
20240709,104300,107761085,2710,2710,2710,2710,0
|
|
20240709,104200,107761085,2710,2710,2710,2710,1
|
|
20240709,104100,107758375,2710,2705,2710,2705,600
|
|
20240709,104000,106132380,2700,2700,2700,2700,0
|
|
20240709,103900,106132380,2700,2700,2700,2700,5
|
|
20240709,103800,106118880,2700,2700,2700,2700,138
|
|
20240709,103700,105746280,2700,2700,2700,2700,0
|
|
20240709,103600,105746280,2700,2700,2700,2700,0
|
|
20240709,103500,105746280,2700,2700,2700,2700,1
|
|
20240709,103400,105743580,2715,2715,2715,2715,0
|
|
20240709,103300,105743580,2715,2715,2715,2715,0
|
|
20240709,103200,105743580,2715,2715,2715,2715,0
|
|
20240709,103100,105743580,2715,2710,2715,2710,25
|
|
20240709,103000,105675825,2700,2700,2700,2700,0
|
|
20240709,102900,105675825,2700,2700,2700,2700,1
|
|
20240709,102800,105673125,2715,2715,2715,2715,0
|
|
20240709,102700,105673125,2715,2715,2715,2715,1
|
|
20240709,102600,105670410,2700,2700,2700,2700,2
|
|
20240709,102500,105665010,2700,2700,2700,2700,109
|
|
20240709,102400,105370710,2700,2700,2700,2700,1
|
|
20240709,102300,105368010,2710,2710,2710,2710,0
|
|
20240709,102200,105368010,2710,2710,2710,2710,0
|
|
20240709,102100,105368010,2710,2710,2710,2710,0
|
|
20240709,102000,105368010,2710,2715,2715,2710,4
|
|
20240709,101900,105357155,2700,2700,2700,2700,1
|
|
20240709,101800,105354455,2700,2700,2700,2700,1001
|
|
20240709,101700,102651755,2700,2700,2700,2700,0
|
|
20240709,101600,102651755,2700,2700,2700,2700,0
|
|
20240709,101500,102651755,2700,2700,2700,2700,0
|
|
20240709,101400,102651755,2700,2710,2710,2700,549
|
|
20240709,101300,101167315,2715,2715,2715,2715,1
|
|
20240709,101200,101164600,2710,2705,2710,2705,2
|
|
20240709,101100,101159185,2715,2715,2715,2715,0
|
|
20240709,101000,101159185,2715,2715,2715,2715,0
|
|
20240709,100900,101159185,2715,2715,2715,2715,0
|
|
20240709,100800,101159185,2715,2715,2715,2715,1
|
|
20240709,100700,101156470,2715,2715,2715,2715,311
|
|
20240709,100600,100312105,2715,2715,2715,2715,82
|
|
20240709,100500,100089475,2715,2715,2715,2715,0
|
|
20240709,100400,100089475,2715,2715,2715,2715,0
|
|
20240709,100300,100089475,2715,2715,2715,2715,0
|
|
20240709,100200,100089475,2715,2715,2715,2715,300
|
|
20240709,100100,99274975,2715,2715,2715,2715,507
|
|
20240709,100000,97898470,2715,2710,2715,2710,941
|
|
20240709,095900,95344110,2715,2715,2715,2715,0
|
|
20240709,095800,95344110,2715,2715,2715,2715,5
|
|
20240709,095700,95330535,2715,2715,2715,2715,2
|
|
20240709,095600,95325105,2710,2710,2710,2710,2
|
|
20240709,095500,95319685,2710,2710,2710,2710,0
|
|
20240709,095400,95319685,2710,2710,2710,2710,0
|
|
20240709,095300,95319685,2710,2710,2710,2710,0
|
|
20240709,095200,95319685,2710,2710,2710,2710,0
|
|
20240709,095100,95319685,2710,2710,2710,2710,0
|
|
20240709,095000,95319685,2710,2710,2710,2710,2
|
|
20240709,094900,95314265,2715,2715,2715,2715,0
|
|
20240709,094800,95314265,2715,2715,2715,2715,0
|
|
20240709,094700,95314265,2715,2715,2715,2715,0
|
|
20240709,094600,95314265,2715,2715,2715,2715,1
|
|
20240709,094500,95311550,2710,2705,2710,2705,1948
|
|
20240709,094400,90033915,2700,2700,2700,2700,2
|
|
20240709,094300,90028515,2700,2700,2700,2700,8
|
|
20240709,094200,90006915,2705,2695,2705,2695,148
|
|
20240709,094100,89608045,2700,2700,2700,2700,10
|
|
20240709,094000,89581045,2700,2700,2700,2700,0
|
|
20240709,093900,89581045,2700,2700,2700,2700,450
|
|
20240709,093800,88366045,2700,2700,2700,2700,156
|
|
20240709,093700,87944845,2700,2700,2700,2700,0
|
|
20240709,093600,87944845,2700,2700,2700,2700,1000
|
|
20240709,093500,85244845,2710,2710,2710,2710,0
|
|
20240709,093400,85244845,2710,2710,2710,2710,1
|
|
20240709,093300,85242135,2700,2700,2700,2700,1
|
|
20240709,093200,85239435,2700,2710,2710,2700,60
|
|
20240709,093100,85076855,2705,2705,2705,2705,1
|
|
20240709,093000,85074150,2710,2710,2710,2710,0
|
|
20240709,092900,85074150,2710,2695,2710,2695,2
|
|
20240709,092800,85068745,2710,2710,2710,2710,10
|
|
20240709,092700,85041645,2710,2690,2710,2690,4
|
|
20240709,092600,85030845,2690,2700,2700,2690,900
|
|
20240709,092500,82608220,2710,2710,2710,2710,4
|
|
20240709,092400,82597380,2710,2695,2710,2695,25
|
|
20240709,092300,82529990,2710,2695,2710,2695,31
|
|
20240709,092200,82446430,2710,2710,2710,2710,1
|
|
20240709,092100,82443720,2690,2695,2710,2690,2003
|
|
20240709,092000,77050215,2710,2710,2710,2710,0
|
|
20240709,091900,77050215,2710,2710,2710,2710,50
|
|
20240709,091800,76914715,2710,2710,2710,2710,0
|
|
20240709,091700,76914715,2710,2690,2710,2690,304
|
|
20240709,091600,76096935,2690,2690,2690,2690,102
|
|
20240709,091500,75822555,2690,2695,2695,2690,500
|
|
20240709,091400,74477545,2690,2690,2690,2690,0
|
|
20240709,091300,74477545,2690,2695,2695,2690,1226
|
|
20240709,091200,71179600,2690,2710,2720,2690,12836
|
|
20240709,091100,36626590,2720,2725,2730,2705,1988
|
|
20240709,091000,31225480,2725,2710,2725,2710,478
|
|
20240709,090900,29923560,2710,2710,2710,2710,519
|
|
20240709,090800,28517070,2710,2715,2725,2710,1390
|
|
20240709,090700,24750075,2715,2725,2725,2715,811
|
|
20240709,090600,22548195,2730,2730,2730,2730,0
|
|
20240709,090500,22548195,2730,2730,2730,2710,280
|
|
20240709,090400,21786735,2730,2720,2730,2720,109
|
|
20240709,090300,21489255,2720,2720,2720,2720,0
|
|
20240709,090200,21489255,2720,2725,2740,2720,3526
|
|
20240709,090100,11860660,2730,2725,2730,2725,420
|
|
20240709,090000,10716155,2710,2720,2720,2710,3919
|