589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184600,503429595,2285,2285,2285,2285,347
|
|
20240708,184500,503429595,2285,2285,2285,2285,0
|
|
20240708,184400,503429595,2285,2285,2285,2285,0
|
|
20240708,184300,503429595,2285,2285,2285,2285,0
|
|
20240708,184200,503429595,2285,2285,2285,2285,0
|
|
20240708,184100,503429595,2285,2285,2285,2285,0
|
|
20240708,184000,503429595,2285,2285,2285,2285,0
|
|
20240708,183900,503429595,2285,2285,2285,2285,0
|
|
20240708,183800,503429595,2285,2285,2285,2285,0
|
|
20240708,183700,503429595,2285,2285,2285,2285,0
|
|
20240708,183600,503429595,2285,2285,2285,2285,0
|
|
20240708,183500,503429595,2285,2285,2285,2285,0
|
|
20240708,183400,503429595,2285,2285,2285,2285,0
|
|
20240708,183300,503429595,2285,2285,2285,2285,0
|
|
20240708,183200,503429595,2285,2285,2285,2285,0
|
|
20240708,183100,503429595,2285,2285,2285,2285,0
|
|
20240708,183000,503429595,2285,2285,2285,2285,0
|
|
20240708,182900,503429595,2285,2285,2285,2285,0
|
|
20240708,182800,503429595,2285,2285,2285,2285,0
|
|
20240708,182700,503429595,2285,2285,2285,2285,0
|
|
20240708,182600,503429595,2285,2285,2285,2285,0
|
|
20240708,182500,503429595,2285,2285,2285,2285,0
|
|
20240708,182400,503429595,2285,2285,2285,2285,0
|
|
20240708,182300,503429595,2285,2285,2285,2285,0
|
|
20240708,182200,503429595,2285,2285,2285,2285,0
|
|
20240708,182100,503429595,2285,2285,2285,2285,0
|
|
20240708,182000,503429595,2285,2285,2285,2285,0
|
|
20240708,181900,503429595,2285,2285,2285,2285,0
|
|
20240708,181800,503429595,2285,2285,2285,2285,0
|
|
20240708,181700,503429595,2285,2285,2285,2285,0
|
|
20240708,181600,503429595,2285,2285,2285,2285,347
|
|
20240708,181500,503429595,2285,2285,2285,2285,0
|
|
20240708,181400,503429595,2285,2285,2285,2285,0
|
|
20240708,181300,503429595,2285,2285,2285,2285,0
|
|
20240708,181200,503429595,2285,2285,2285,2285,0
|
|
20240708,181100,503429595,2285,2285,2285,2285,0
|
|
20240708,181000,503429595,2285,2285,2285,2285,0
|
|
20240708,180900,503429595,2285,2285,2285,2285,0
|
|
20240708,180800,503429595,2285,2285,2285,2285,0
|
|
20240708,180700,503429595,2285,2285,2285,2285,0
|
|
20240708,180600,503429595,2285,2285,2285,2285,0
|
|
20240708,180500,503429595,2285,2285,2285,2285,0
|
|
20240708,180400,503429595,2285,2285,2285,2285,0
|
|
20240708,180300,503429595,2285,2285,2285,2285,0
|
|
20240708,180200,503429595,2285,2285,2285,2285,0
|
|
20240708,180100,503429595,2285,2285,2285,2285,0
|
|
20240708,180000,503429595,2285,2285,2285,2285,0
|
|
20240708,175900,503429595,2285,2285,2285,2285,0
|
|
20240708,175800,503429595,2285,2285,2285,2285,0
|
|
20240708,175700,503429595,2285,2285,2285,2285,0
|
|
20240708,175600,503429595,2285,2285,2285,2285,0
|
|
20240708,175500,503429595,2285,2285,2285,2285,0
|
|
20240708,175400,503429595,2285,2285,2285,2285,0
|
|
20240708,175300,503429595,2285,2285,2285,2285,0
|
|
20240708,175200,503429595,2285,2285,2285,2285,0
|
|
20240708,175100,503429595,2285,2285,2285,2285,0
|
|
20240708,175000,503429595,2285,2285,2285,2285,0
|
|
20240708,174900,503429595,2285,2285,2285,2285,0
|
|
20240708,174800,503429595,2285,2285,2285,2285,0
|
|
20240708,174700,503429595,2285,2285,2285,2285,0
|
|
20240708,174600,503429595,2285,2285,2285,2285,347
|
|
20240708,174500,503429595,2285,2285,2285,2285,0
|
|
20240708,174400,503429595,2285,2285,2285,2285,0
|
|
20240708,174300,503429595,2285,2285,2285,2285,0
|
|
20240708,174200,503429595,2285,2285,2285,2285,0
|
|
20240708,174100,503429595,2285,2285,2285,2285,0
|
|
20240708,174000,503429595,2285,2285,2285,2285,0
|
|
20240708,173900,503429595,2285,2285,2285,2285,0
|
|
20240708,173800,503429595,2285,2285,2285,2285,0
|
|
20240708,173700,503429595,2285,2285,2285,2285,0
|
|
20240708,173600,503429595,2285,2285,2285,2285,0
|
|
20240708,173500,503429595,2285,2285,2285,2285,0
|
|
20240708,173400,503429595,2285,2285,2285,2285,0
|
|
20240708,173300,503429595,2285,2285,2285,2285,0
|
|
20240708,173200,503429595,2285,2285,2285,2285,0
|
|
20240708,173100,503429595,2285,2285,2285,2285,0
|
|
20240708,173000,503429595,2285,2285,2285,2285,0
|
|
20240708,172900,503429595,2285,2285,2285,2285,0
|
|
20240708,172800,503429595,2285,2285,2285,2285,0
|
|
20240708,172700,503429595,2285,2285,2285,2285,0
|
|
20240708,172600,503429595,2285,2285,2285,2285,0
|
|
20240708,172500,503429595,2285,2285,2285,2285,0
|
|
20240708,172400,503429595,2285,2285,2285,2285,0
|
|
20240708,172300,503429595,2285,2285,2285,2285,0
|
|
20240708,172200,503429595,2285,2285,2285,2285,0
|
|
20240708,172100,503429595,2285,2285,2285,2285,0
|
|
20240708,172000,503429595,2285,2285,2285,2285,0
|
|
20240708,171900,503429595,2285,2285,2285,2285,0
|
|
20240708,171800,503429595,2285,2285,2285,2285,0
|
|
20240708,171700,503429595,2285,2285,2285,2285,0
|
|
20240708,171600,503429595,2285,2285,2285,2285,347
|
|
20240708,171500,503429595,2285,2285,2285,2285,0
|
|
20240708,171400,503429595,2285,2285,2285,2285,0
|
|
20240708,171300,503429595,2285,2285,2285,2285,0
|
|
20240708,171200,503429595,2285,2285,2285,2285,0
|
|
20240708,171100,503429595,2285,2285,2285,2285,0
|
|
20240708,171000,503429595,2285,2285,2285,2285,0
|
|
20240708,170900,503429595,2285,2285,2285,2285,0
|
|
20240708,170800,503429595,2285,2285,2285,2285,0
|
|
20240708,170700,503429595,2285,2285,2285,2285,0
|
|
20240708,170600,503429595,2285,2285,2285,2285,0
|
|
20240708,170500,503429595,2285,2285,2285,2285,0
|
|
20240708,170400,503429595,2285,2285,2285,2285,0
|
|
20240708,170300,503429595,2285,2285,2285,2285,0
|
|
20240708,170200,503429595,2285,2285,2285,2285,0
|
|
20240708,170100,503429595,2285,2285,2285,2285,0
|
|
20240708,170000,503429595,2285,2285,2285,2285,0
|
|
20240708,165900,503429595,2285,2285,2285,2285,0
|
|
20240708,165800,503429595,2285,2285,2285,2285,0
|
|
20240708,165700,503429595,2285,2285,2285,2285,0
|
|
20240708,165600,503429595,2285,2285,2285,2285,0
|
|
20240708,165500,503429595,2285,2285,2285,2285,0
|
|
20240708,165400,503429595,2285,2285,2285,2285,0
|
|
20240708,165300,503429595,2285,2285,2285,2285,0
|
|
20240708,165200,503429595,2285,2285,2285,2285,0
|
|
20240708,165100,503429595,2285,2285,2285,2285,0
|
|
20240708,165000,503429595,2285,2285,2285,2285,0
|
|
20240708,164900,503429595,2285,2285,2285,2285,0
|
|
20240708,164800,503429595,2285,2285,2285,2285,0
|
|
20240708,164700,503429595,2285,2285,2285,2285,0
|
|
20240708,164600,503429595,2285,2285,2285,2285,347
|
|
20240708,164500,503429595,2285,2285,2285,2285,0
|
|
20240708,164400,503429595,2285,2285,2285,2285,0
|
|
20240708,164300,503429595,2285,2285,2285,2285,0
|
|
20240708,164200,503429595,2285,2285,2285,2285,0
|
|
20240708,164100,503429595,2285,2285,2285,2285,0
|
|
20240708,164000,503429595,2285,2285,2285,2285,0
|
|
20240708,163900,503429595,2285,2285,2285,2285,0
|
|
20240708,163800,503429595,2285,2285,2285,2285,0
|
|
20240708,163700,503429595,2285,2285,2285,2285,0
|
|
20240708,163600,503429595,2285,2285,2285,2285,0
|
|
20240708,163500,503429595,2285,2285,2285,2285,0
|
|
20240708,163400,503429595,2285,2285,2285,2285,0
|
|
20240708,163300,503429595,2285,2285,2285,2285,0
|
|
20240708,163200,503429595,2285,2285,2285,2285,0
|
|
20240708,163100,503429595,2285,2285,2285,2285,0
|
|
20240708,163000,503429595,2285,2285,2285,2285,0
|
|
20240708,162900,503429595,2285,2285,2285,2285,0
|
|
20240708,162800,503429595,2285,2285,2285,2285,0
|
|
20240708,162700,503429595,2285,2285,2285,2285,0
|
|
20240708,162600,503429595,2285,2285,2285,2285,0
|
|
20240708,162500,503429595,2285,2285,2285,2285,0
|
|
20240708,162400,503429595,2285,2285,2285,2285,0
|
|
20240708,162300,503429595,2285,2285,2285,2285,0
|
|
20240708,162200,503429595,2285,2285,2285,2285,0
|
|
20240708,162100,503429595,2285,2285,2285,2285,0
|
|
20240708,162000,503429595,2285,2285,2285,2285,0
|
|
20240708,161900,503429595,2285,2285,2285,2285,0
|
|
20240708,161800,503429595,2285,2285,2285,2285,0
|
|
20240708,161700,503429595,2285,2285,2285,2285,0
|
|
20240708,161600,503429595,2285,2285,2285,2285,347
|
|
20240708,161500,503429595,2285,2285,2285,2285,0
|
|
20240708,161400,503429595,2285,2285,2285,2285,0
|
|
20240708,161300,503429595,2285,2285,2285,2285,0
|
|
20240708,161200,503429595,2285,2285,2285,2285,0
|
|
20240708,161100,503429595,2285,2285,2285,2285,0
|
|
20240708,161000,503429595,2285,2285,2285,2285,0
|
|
20240708,160900,503429595,2285,2285,2285,2285,0
|
|
20240708,160800,503429595,2285,2285,2285,2285,0
|
|
20240708,160700,503429595,2285,2285,2285,2285,0
|
|
20240708,160600,503429595,2285,2285,2285,2285,0
|
|
20240708,160500,503429595,2285,2285,2285,2285,0
|
|
20240708,160400,503429595,2285,2285,2285,2285,0
|
|
20240708,160300,503429595,2285,2285,2285,2285,0
|
|
20240708,160200,503429595,2285,2285,2285,2285,0
|
|
20240708,160100,503429595,2285,2285,2285,2285,0
|
|
20240708,160000,503429595,2285,2285,2285,2285,0
|
|
20240708,155900,503429595,2285,2285,2285,2285,0
|
|
20240708,155800,503429595,2285,2285,2285,2285,0
|
|
20240708,155700,503429595,2285,2285,2285,2285,0
|
|
20240708,155600,503429595,2285,2285,2285,2285,0
|
|
20240708,155500,503429595,2285,2285,2285,2285,0
|
|
20240708,155400,503429595,2285,2285,2285,2285,0
|
|
20240708,155300,503429595,2285,2285,2285,2285,0
|
|
20240708,155200,503429595,2285,2285,2285,2285,0
|
|
20240708,155100,503429595,2285,2285,2285,2285,0
|
|
20240708,155000,503429595,2285,2285,2285,2285,0
|
|
20240708,154900,503429595,2285,2285,2285,2285,0
|
|
20240708,154800,503429595,2285,2285,2285,2285,0
|
|
20240708,154700,503429595,2285,2285,2285,2285,0
|
|
20240708,154600,503429595,2285,2285,2285,2285,347
|
|
20240708,154500,503429595,2285,2285,2285,2285,0
|
|
20240708,154400,503429595,2285,2285,2285,2285,0
|
|
20240708,154300,503429595,2285,2285,2285,2285,0
|
|
20240708,154200,503429595,2285,2285,2285,2285,0
|
|
20240708,154100,503429595,2285,2285,2285,2285,0
|
|
20240708,154000,503429595,2285,2285,2285,2285,0
|
|
20240708,153900,503429595,2285,2285,2285,2285,0
|
|
20240708,153800,503429595,2285,2285,2285,2285,0
|
|
20240708,153700,503429595,2285,2285,2285,2285,0
|
|
20240708,153600,503429595,2285,2285,2285,2285,0
|
|
20240708,153500,503429595,2285,2285,2285,2285,0
|
|
20240708,153400,503429595,2285,2285,2285,2285,0
|
|
20240708,153300,503429595,2285,2285,2285,2285,0
|
|
20240708,153200,503429595,2285,2285,2285,2285,0
|
|
20240708,153100,503429595,2285,2285,2285,2285,0
|
|
20240708,153000,503429595,2285,2285,2285,2285,347
|
|
20240708,152900,502636700,2290,2290,2290,2290,0
|
|
20240708,152800,502636700,2290,2290,2290,2290,0
|
|
20240708,152700,502636700,2290,2290,2290,2290,0
|
|
20240708,152600,502636700,2290,2290,2290,2290,0
|
|
20240708,152500,502636700,2290,2290,2290,2290,0
|
|
20240708,152400,502636700,2290,2290,2290,2290,0
|
|
20240708,152300,502636700,2290,2290,2290,2290,0
|
|
20240708,152200,502636700,2290,2290,2290,2290,0
|
|
20240708,152100,502636700,2290,2290,2290,2290,0
|
|
20240708,152000,502636700,2290,2290,2290,2290,0
|
|
20240708,151900,502636700,2290,2290,2290,2290,276
|
|
20240708,151800,502004660,2285,2285,2285,2285,0
|
|
20240708,151700,502004660,2285,2285,2285,2285,0
|
|
20240708,151600,502004660,2285,2285,2285,2285,0
|
|
20240708,151500,502004660,2285,2285,2285,2285,338
|
|
20240708,151400,501232330,2290,2285,2290,2285,452
|
|
20240708,151300,500198050,2285,2285,2285,2285,820
|
|
20240708,151200,498324350,2285,2285,2285,2285,0
|
|
20240708,151100,498324350,2285,2285,2285,2285,0
|
|
20240708,151000,498324350,2285,2285,2285,2285,0
|
|
20240708,150900,498324350,2285,2285,2285,2285,0
|
|
20240708,150800,498324350,2285,2290,2290,2285,402
|
|
20240708,150700,497405755,2290,2290,2290,2290,0
|
|
20240708,150600,497405755,2290,2290,2290,2290,0
|
|
20240708,150500,497405755,2290,2290,2290,2290,0
|
|
20240708,150400,497405755,2290,2290,2290,2290,0
|
|
20240708,150300,497405755,2290,2290,2290,2290,437
|
|
20240708,150200,496405025,2285,2285,2285,2285,0
|
|
20240708,150100,496405025,2285,2285,2285,2285,0
|
|
20240708,150000,496405025,2285,2285,2285,2285,0
|
|
20240708,145900,496405025,2285,2285,2285,2285,5
|
|
20240708,145800,496393600,2285,2285,2285,2285,0
|
|
20240708,145700,496393600,2285,2285,2285,2285,0
|
|
20240708,145600,496393600,2285,2285,2285,2285,0
|
|
20240708,145500,496393600,2285,2285,2285,2285,0
|
|
20240708,145400,496393600,2285,2285,2285,2285,0
|
|
20240708,145300,496393600,2285,2290,2290,2285,255
|
|
20240708,145200,495809925,2290,2290,2290,2290,0
|
|
20240708,145100,495809925,2290,2290,2290,2290,281
|
|
20240708,145000,495166435,2285,2285,2285,2285,5
|
|
20240708,144900,495155010,2285,2285,2285,2285,339
|
|
20240708,144800,494380395,2285,2285,2285,2285,100
|
|
20240708,144700,494151895,2285,2285,2285,2285,200
|
|
20240708,144600,493694895,2285,2285,2285,2285,10180
|
|
20240708,144500,470433595,2285,2285,2285,2285,0
|
|
20240708,144400,470433595,2285,2285,2285,2285,446
|
|
20240708,144300,469414485,2285,2285,2285,2285,0
|
|
20240708,144200,469414485,2285,2285,2285,2285,0
|
|
20240708,144100,469414485,2285,2285,2285,2285,0
|
|
20240708,144000,469414485,2285,2285,2285,2285,0
|
|
20240708,143900,469414485,2285,2285,2285,2285,15
|
|
20240708,143800,469380210,2285,2285,2285,2285,0
|
|
20240708,143700,469380210,2285,2285,2285,2285,0
|
|
20240708,143600,469380210,2285,2285,2285,2285,0
|
|
20240708,143500,469380210,2285,2285,2285,2285,0
|
|
20240708,143400,469380210,2285,2285,2285,2285,0
|
|
20240708,143300,469380210,2285,2285,2285,2285,0
|
|
20240708,143200,469380210,2285,2285,2285,2285,0
|
|
20240708,143100,469380210,2285,2285,2285,2285,0
|
|
20240708,143000,469380210,2285,2285,2285,2285,0
|
|
20240708,142900,469380210,2285,2285,2285,2285,0
|
|
20240708,142800,469380210,2285,2285,2285,2285,0
|
|
20240708,142700,469380210,2285,2285,2285,2285,0
|
|
20240708,142600,469380210,2285,2285,2285,2285,0
|
|
20240708,142500,469380210,2285,2285,2285,2285,0
|
|
20240708,142400,469380210,2285,2285,2285,2285,792
|
|
20240708,142300,467570490,2285,2285,2285,2285,0
|
|
20240708,142200,467570490,2285,2285,2285,2285,352
|
|
20240708,142100,466766170,2285,2290,2290,2285,4168
|
|
20240708,142000,457224790,2290,2290,2290,2290,0
|
|
20240708,141900,457224790,2290,2290,2290,2290,1
|
|
20240708,141800,457222500,2290,2290,2290,2290,0
|
|
20240708,141700,457222500,2290,2290,2290,2290,400
|
|
20240708,141600,456306500,2290,2290,2290,2290,0
|
|
20240708,141500,456306500,2290,2285,2290,2285,702
|
|
20240708,141400,454701035,2285,2285,2290,2285,5208
|
|
20240708,141300,442792025,2285,2285,2285,2285,0
|
|
20240708,141200,442792025,2285,2285,2285,2285,702
|
|
20240708,141100,441187955,2285,2285,2285,2285,0
|
|
20240708,141000,441187955,2285,2285,2285,2285,216
|
|
20240708,140900,440694395,2285,2285,2285,2285,0
|
|
20240708,140800,440694395,2285,2285,2285,2285,0
|
|
20240708,140700,440694395,2285,2285,2285,2285,0
|
|
20240708,140600,440694395,2285,2285,2285,2285,0
|
|
20240708,140500,440694395,2285,2285,2285,2285,2058
|
|
20240708,140400,435991865,2285,2285,2285,2285,0
|
|
20240708,140300,435991865,2285,2285,2285,2285,50
|
|
20240708,140200,435877615,2285,2285,2285,2285,1000
|
|
20240708,140100,433592615,2285,2285,2285,2285,85
|
|
20240708,140000,433398390,2285,2285,2285,2285,0
|
|
20240708,135900,433398390,2285,2285,2285,2285,0
|
|
20240708,135800,433398390,2285,2285,2285,2285,340
|
|
20240708,135700,432621490,2285,2285,2285,2285,0
|
|
20240708,135600,432621490,2285,2285,2285,2285,0
|
|
20240708,135500,432621490,2285,2285,2285,2285,0
|
|
20240708,135400,432621490,2285,2285,2285,2285,379
|
|
20240708,135300,431755475,2285,2285,2285,2285,1901
|
|
20240708,135200,427411690,2285,2285,2285,2285,2
|
|
20240708,135100,427407120,2285,2285,2285,2285,4
|
|
20240708,135000,427397980,2285,2285,2285,2285,1
|
|
20240708,134900,427395695,2285,2285,2285,2285,3
|
|
20240708,134800,427388840,2285,2285,2285,2285,3
|
|
20240708,134700,427381985,2285,2285,2285,2285,1
|
|
20240708,134600,427379700,2285,2285,2285,2285,4
|
|
20240708,134500,427370560,2285,2285,2285,2285,2
|
|
20240708,134400,427365990,2285,2285,2285,2285,2
|
|
20240708,134300,427361420,2285,2285,2285,2285,3
|
|
20240708,134200,427354565,2285,2285,2285,2285,2
|
|
20240708,134100,427349995,2285,2285,2285,2285,43
|
|
20240708,134000,427251740,2285,2285,2285,2285,2
|
|
20240708,133900,427247170,2285,2285,2285,2285,3
|
|
20240708,133800,427240315,2285,2285,2285,2285,2
|
|
20240708,133700,427235745,2285,2285,2285,2285,3
|
|
20240708,133600,427228890,2285,2285,2285,2285,3
|
|
20240708,133500,427222035,2285,2285,2285,2285,361
|
|
20240708,133400,426397150,2285,2285,2285,2285,3
|
|
20240708,133300,426390295,2285,2285,2285,2285,3
|
|
20240708,133200,426383440,2285,2285,2285,2285,68
|
|
20240708,133100,426228060,2285,2285,2290,2285,13
|
|
20240708,133000,426198305,2285,2285,2285,2285,5
|
|
20240708,132900,426186880,2285,2285,2285,2285,2
|
|
20240708,132800,426182310,2285,2285,2285,2285,3
|
|
20240708,132700,426175455,2285,2285,2285,2285,3
|
|
20240708,132600,426168600,2285,2285,2285,2285,2
|
|
20240708,132500,426164030,2285,2285,2285,2285,250
|
|
20240708,132400,425592780,2285,2285,2285,2285,1
|
|
20240708,132300,425590495,2285,2285,2285,2285,0
|
|
20240708,132200,425590495,2285,2285,2285,2285,0
|
|
20240708,132100,425590495,2285,2285,2285,2285,0
|
|
20240708,132000,425590495,2285,2285,2285,2285,0
|
|
20240708,131900,425590495,2285,2285,2285,2285,0
|
|
20240708,131800,425590495,2285,2285,2285,2285,0
|
|
20240708,131700,425590495,2285,2285,2285,2285,0
|
|
20240708,131600,425590495,2285,2285,2285,2285,0
|
|
20240708,131500,425590495,2285,2285,2285,2285,0
|
|
20240708,131400,425590495,2285,2285,2285,2285,21
|
|
20240708,131300,425542510,2290,2290,2290,2290,0
|
|
20240708,131200,425542510,2290,2290,2290,2290,0
|
|
20240708,131100,425542510,2290,2290,2290,2290,3
|
|
20240708,131000,425535640,2285,2285,2290,2285,1462
|
|
20240708,130900,422193575,2285,2285,2285,2285,3972
|
|
20240708,130800,413117555,2290,2290,2290,2290,0
|
|
20240708,130700,413117555,2290,2290,2290,2290,43
|
|
20240708,130600,413019085,2285,2285,2285,2285,0
|
|
20240708,130500,413019085,2285,2285,2285,2285,0
|
|
20240708,130400,413019085,2285,2285,2285,2285,884
|
|
20240708,130300,410999145,2285,2285,2285,2285,481
|
|
20240708,130200,409900060,2285,2285,2285,2285,1
|
|
20240708,130100,409897775,2285,2285,2285,2285,0
|
|
20240708,130000,409897775,2285,2285,2285,2285,166
|
|
20240708,125900,409518465,2285,2285,2285,2285,100
|
|
20240708,125800,409289965,2285,2285,2285,2285,0
|
|
20240708,125700,409289965,2285,2285,2285,2285,0
|
|
20240708,125600,409289965,2285,2285,2285,2285,95
|
|
20240708,125500,409072890,2290,2290,2290,2290,0
|
|
20240708,125400,409072890,2290,2290,2290,2290,0
|
|
20240708,125300,409072890,2290,2290,2290,2290,0
|
|
20240708,125200,409072890,2290,2290,2290,2290,0
|
|
20240708,125100,409072890,2290,2290,2290,2290,0
|
|
20240708,125000,409072890,2290,2290,2290,2290,0
|
|
20240708,124900,409072890,2290,2290,2290,2290,0
|
|
20240708,124800,409072890,2290,2290,2290,2290,0
|
|
20240708,124700,409072890,2290,2290,2290,2290,0
|
|
20240708,124600,409072890,2290,2290,2290,2290,0
|
|
20240708,124500,409072890,2290,2285,2290,2285,1272
|
|
20240708,124400,406164325,2285,2285,2285,2285,2000
|
|
20240708,124300,401594325,2285,2285,2285,2285,10
|
|
20240708,124200,401571475,2285,2285,2285,2285,0
|
|
20240708,124100,401571475,2285,2285,2285,2285,0
|
|
20240708,124000,401571475,2285,2285,2285,2285,3
|
|
20240708,123900,401564620,2285,2285,2285,2285,1
|
|
20240708,123800,401562335,2285,2285,2285,2285,55
|
|
20240708,123700,401436660,2285,2285,2285,2285,0
|
|
20240708,123600,401436660,2285,2285,2285,2285,0
|
|
20240708,123500,401436660,2285,2285,2285,2285,0
|
|
20240708,123400,401436660,2285,2290,2290,2285,18
|
|
20240708,123300,401395445,2285,2285,2285,2285,0
|
|
20240708,123200,401395445,2285,2285,2285,2285,762
|
|
20240708,123100,399654275,2285,2285,2285,2285,250
|
|
20240708,123000,399083025,2285,2285,2285,2285,2350
|
|
20240708,122900,393713275,2285,2285,2285,2285,0
|
|
20240708,122800,393713275,2285,2285,2285,2285,383
|
|
20240708,122700,392838120,2290,2290,2290,2290,0
|
|
20240708,122600,392838120,2290,2285,2290,2285,727
|
|
20240708,122500,391175525,2285,2285,2285,2285,0
|
|
20240708,122400,391175525,2285,2285,2285,2285,6168
|
|
20240708,122300,377081645,2285,2285,2285,2285,0
|
|
20240708,122200,377081645,2285,2285,2285,2285,0
|
|
20240708,122100,377081645,2285,2285,2285,2285,0
|
|
20240708,122000,377081645,2285,2285,2285,2285,0
|
|
20240708,121900,377081645,2285,2285,2285,2285,22
|
|
20240708,121800,377031375,2285,2285,2285,2285,0
|
|
20240708,121700,377031375,2285,2285,2285,2285,50
|
|
20240708,121600,376917125,2285,2285,2285,2285,1332
|
|
20240708,121500,373873505,2285,2285,2285,2285,0
|
|
20240708,121400,373873505,2285,2285,2285,2285,300
|
|
20240708,121300,373188005,2285,2285,2285,2285,120
|
|
20240708,121200,372913805,2285,2285,2285,2285,0
|
|
20240708,121100,372913805,2285,2285,2285,2285,0
|
|
20240708,121000,372913805,2285,2285,2285,2285,3
|
|
20240708,120900,372906950,2285,2285,2285,2285,0
|
|
20240708,120800,372906950,2285,2285,2285,2285,0
|
|
20240708,120700,372906950,2285,2285,2285,2285,0
|
|
20240708,120600,372906950,2285,2285,2285,2285,0
|
|
20240708,120500,372906950,2285,2285,2285,2285,0
|
|
20240708,120400,372906950,2285,2285,2285,2285,0
|
|
20240708,120300,372906950,2285,2285,2285,2285,0
|
|
20240708,120200,372906950,2285,2285,2285,2285,1399
|
|
20240708,120100,369710235,2285,2285,2285,2285,385
|
|
20240708,120000,368830510,2285,2285,2285,2285,0
|
|
20240708,115900,368830510,2285,2285,2285,2285,1
|
|
20240708,115800,368828225,2285,2285,2285,2285,68
|
|
20240708,115700,368672845,2285,2285,2285,2285,0
|
|
20240708,115600,368672845,2285,2285,2285,2285,1364
|
|
20240708,115500,365556105,2285,2285,2285,2285,254
|
|
20240708,115400,364975715,2285,2285,2285,2285,2
|
|
20240708,115300,364971145,2290,2290,2290,2290,0
|
|
20240708,115200,364971145,2290,2290,2290,2290,0
|
|
20240708,115100,364971145,2290,2290,2290,2290,0
|
|
20240708,115000,364971145,2290,2290,2290,2290,0
|
|
20240708,114900,364971145,2290,2290,2290,2290,0
|
|
20240708,114800,364971145,2290,2290,2290,2290,0
|
|
20240708,114700,364971145,2290,2290,2290,2290,0
|
|
20240708,114600,364971145,2290,2290,2290,2290,0
|
|
20240708,114500,364971145,2290,2290,2290,2290,0
|
|
20240708,114400,364971145,2290,2290,2290,2290,0
|
|
20240708,114300,364971145,2290,2285,2290,2285,479
|
|
20240708,114200,363875235,2285,2285,2285,2285,146
|
|
20240708,114100,363541625,2285,2285,2285,2285,368
|
|
20240708,114000,362700745,2285,2285,2285,2285,96
|
|
20240708,113900,362481385,2285,2285,2285,2285,0
|
|
20240708,113800,362481385,2285,2285,2285,2285,2
|
|
20240708,113700,362476815,2285,2285,2285,2285,1770
|
|
20240708,113600,358432365,2285,2285,2285,2285,0
|
|
20240708,113500,358432365,2285,2285,2285,2285,382
|
|
20240708,113400,357559495,2285,2285,2285,2285,0
|
|
20240708,113300,357559495,2285,2285,2285,2285,0
|
|
20240708,113200,357559495,2285,2285,2285,2285,0
|
|
20240708,113100,357559495,2285,2285,2285,2285,1274
|
|
20240708,113000,354648405,2285,2285,2285,2285,1500
|
|
20240708,112900,351220905,2285,2285,2285,2285,0
|
|
20240708,112800,351220905,2285,2285,2285,2285,60
|
|
20240708,112700,351083805,2285,2285,2285,2285,500
|
|
20240708,112600,349941305,2285,2285,2285,2285,1
|
|
20240708,112500,349939020,2285,2285,2285,2285,0
|
|
20240708,112400,349939020,2285,2285,2285,2285,79
|
|
20240708,112300,349758505,2285,2285,2285,2285,0
|
|
20240708,112200,349758505,2285,2285,2285,2285,0
|
|
20240708,112100,349758505,2285,2285,2285,2285,0
|
|
20240708,112000,349758505,2285,2285,2285,2285,0
|
|
20240708,111900,349758505,2285,2285,2285,2285,0
|
|
20240708,111800,349758505,2285,2285,2285,2285,0
|
|
20240708,111700,349758505,2285,2285,2285,2285,364
|
|
20240708,111600,348926765,2285,2285,2285,2285,971
|
|
20240708,111500,346708030,2285,2285,2285,2285,0
|
|
20240708,111400,346708030,2285,2285,2285,2285,300
|
|
20240708,111300,346022530,2285,2285,2285,2285,50
|
|
20240708,111200,345908280,2290,2290,2290,2290,0
|
|
20240708,111100,345908280,2290,2290,2290,2290,0
|
|
20240708,111000,345908280,2290,2290,2290,2290,0
|
|
20240708,110900,345908280,2290,2290,2290,2290,0
|
|
20240708,110800,345908280,2290,2290,2290,2290,0
|
|
20240708,110700,345908280,2290,2290,2290,2290,0
|
|
20240708,110600,345908280,2290,2290,2290,2290,0
|
|
20240708,110500,345908280,2290,2290,2290,2290,0
|
|
20240708,110400,345908280,2290,2290,2290,2290,158
|
|
20240708,110300,345546460,2285,2285,2285,2285,0
|
|
20240708,110200,345546460,2285,2285,2285,2285,0
|
|
20240708,110100,345546460,2285,2285,2285,2285,0
|
|
20240708,110000,345546460,2285,2285,2285,2285,1051
|
|
20240708,105900,343144925,2285,2285,2285,2285,3
|
|
20240708,105800,343138070,2285,2285,2285,2285,11
|
|
20240708,105700,343112935,2285,2285,2285,2285,0
|
|
20240708,105600,343112935,2285,2285,2285,2285,0
|
|
20240708,105500,343112935,2285,2285,2285,2285,0
|
|
20240708,105400,343112935,2285,2285,2285,2285,200
|
|
20240708,105300,342655935,2285,2285,2285,2285,511
|
|
20240708,105200,341488300,2290,2290,2290,2290,279
|
|
20240708,105100,340849390,2285,2285,2285,2285,1500
|
|
20240708,105000,337421890,2285,2285,2285,2285,0
|
|
20240708,104900,337421890,2285,2285,2285,2285,0
|
|
20240708,104800,337421890,2285,2285,2285,2285,0
|
|
20240708,104700,337421890,2285,2285,2285,2285,0
|
|
20240708,104600,337421890,2285,2285,2285,2285,0
|
|
20240708,104500,337421890,2285,2285,2290,2285,783
|
|
20240708,104400,335632730,2285,2285,2285,2285,2407
|
|
20240708,104300,330132735,2285,2285,2285,2285,2647
|
|
20240708,104200,324084340,2285,2285,2285,2285,24
|
|
20240708,104100,324029500,2285,2285,2285,2285,0
|
|
20240708,104000,324029500,2285,2285,2285,2285,359
|
|
20240708,103900,323209185,2285,2285,2285,2285,0
|
|
20240708,103800,323209185,2285,2285,2285,2285,0
|
|
20240708,103700,323209185,2285,2285,2290,2285,804
|
|
20240708,103600,321371995,2285,2285,2285,2285,0
|
|
20240708,103500,321371995,2285,2285,2285,2285,0
|
|
20240708,103400,321371995,2285,2285,2290,2285,3198
|
|
20240708,103300,314063170,2285,2285,2285,2285,114
|
|
20240708,103200,313802680,2285,2285,2285,2285,0
|
|
20240708,103100,313802680,2285,2285,2285,2285,2374
|
|
20240708,103000,308378090,2285,2285,2285,2285,0
|
|
20240708,102900,308378090,2285,2285,2285,2285,1
|
|
20240708,102800,308375805,2285,2285,2285,2285,0
|
|
20240708,102700,308375805,2285,2285,2285,2285,0
|
|
20240708,102600,308375805,2285,2285,2285,2285,931
|
|
20240708,102500,306248470,2290,2290,2290,2290,0
|
|
20240708,102400,306248470,2290,2290,2290,2290,0
|
|
20240708,102300,306248470,2290,2290,2290,2290,0
|
|
20240708,102200,306248470,2290,2290,2290,2290,40
|
|
20240708,102100,306156870,2285,2285,2285,2285,17
|
|
20240708,102000,306118025,2285,2285,2285,2285,447
|
|
20240708,101900,305096630,2290,2290,2290,2290,19
|
|
20240708,101800,305053120,2290,2290,2290,2290,0
|
|
20240708,101700,305053120,2290,2290,2290,2290,200
|
|
20240708,101600,304595120,2290,2290,2290,2290,0
|
|
20240708,101500,304595120,2290,2290,2290,2290,10
|
|
20240708,101400,304572220,2290,2290,2290,2290,0
|
|
20240708,101300,304572220,2290,2290,2290,2290,0
|
|
20240708,101200,304572220,2290,2290,2290,2290,279
|
|
20240708,101100,303933310,2285,2285,2285,2285,0
|
|
20240708,101000,303933310,2285,2285,2285,2285,2422
|
|
20240708,100900,298399040,2285,2285,2285,2285,75
|
|
20240708,100800,298227665,2290,2290,2290,2290,0
|
|
20240708,100700,298227665,2290,2290,2290,2290,0
|
|
20240708,100600,298227665,2290,2290,2290,2290,5
|
|
20240708,100500,298216215,2290,2290,2290,2290,0
|
|
20240708,100400,298216215,2290,2290,2290,2290,0
|
|
20240708,100300,298216215,2290,2290,2290,2290,0
|
|
20240708,100200,298216215,2290,2290,2290,2290,2
|
|
20240708,100100,298211635,2290,2290,2290,2290,6
|
|
20240708,100000,298197895,2285,2290,2290,2285,1385
|
|
20240708,095900,295028170,2285,2285,2285,2285,40
|
|
20240708,095800,294936770,2290,2290,2290,2290,510
|
|
20240708,095700,293768870,2285,2285,2285,2285,5292
|
|
20240708,095600,281676650,2290,2285,2290,2285,423
|
|
20240708,095500,280710090,2285,2285,2285,2285,2
|
|
20240708,095400,280705520,2290,2290,2290,2290,21
|
|
20240708,095300,280657430,2285,2285,2285,2285,0
|
|
20240708,095200,280657430,2285,2285,2285,2285,110
|
|
20240708,095100,280406080,2285,2285,2285,2285,0
|
|
20240708,095000,280406080,2285,2285,2285,2285,40
|
|
20240708,094900,280314680,2285,2285,2285,2285,457
|
|
20240708,094800,279270435,2290,2290,2290,2290,2
|
|
20240708,094700,279265855,2285,2285,2285,2285,550
|
|
20240708,094600,278009105,2285,2285,2285,2285,25
|
|
20240708,094500,277951980,2285,2285,2285,2285,1
|
|
20240708,094400,277949695,2285,2285,2285,2285,30
|
|
20240708,094300,277881145,2290,2290,2290,2290,0
|
|
20240708,094200,277881145,2290,2290,2290,2290,2
|
|
20240708,094100,277876565,2285,2285,2285,2285,1
|
|
20240708,094000,277874280,2290,2290,2290,2290,5
|
|
20240708,093900,277862830,2290,2290,2290,2290,1
|
|
20240708,093800,277860540,2285,2285,2285,2285,21
|
|
20240708,093700,277812555,2290,2290,2290,2290,4
|
|
20240708,093600,277803395,2285,2290,2290,2285,169
|
|
20240708,093500,277416885,2290,2290,2290,2290,279
|
|
20240708,093400,276777975,2285,2285,2285,2285,2840
|
|
20240708,093300,270288575,2285,2285,2285,2285,419
|
|
20240708,093200,269331160,2290,2290,2290,2290,0
|
|
20240708,093100,269331160,2290,2290,2290,2290,0
|
|
20240708,093000,269331160,2290,2285,2290,2285,1994
|
|
20240708,092900,264774630,2285,2285,2285,2285,574
|
|
20240708,092800,263463040,2285,2290,2290,2285,44
|
|
20240708,092700,263362495,2285,2285,2285,2285,50
|
|
20240708,092600,263248245,2285,2285,2285,2285,810
|
|
20240708,092500,261397395,2290,2285,2290,2285,17
|
|
20240708,092400,261358515,2290,2290,2290,2290,1
|
|
20240708,092300,261356225,2290,2290,2290,2290,1
|
|
20240708,092200,261353935,2285,2285,2285,2285,0
|
|
20240708,092100,261353935,2285,2290,2290,2285,1571
|
|
20240708,092000,257764195,2285,2285,2285,2285,0
|
|
20240708,091900,257764195,2285,2285,2285,2285,0
|
|
20240708,091800,257764195,2285,2285,2285,2285,0
|
|
20240708,091700,257764195,2285,2285,2285,2285,1375
|
|
20240708,091600,254622320,2290,2285,2290,2285,11
|
|
20240708,091500,254597135,2285,2285,2285,2285,13
|
|
20240708,091400,254567430,2285,2285,2285,2285,1194
|
|
20240708,091300,251839140,2285,2285,2285,2285,196
|
|
20240708,091200,251391280,2285,2285,2285,2285,1581
|
|
20240708,091100,247778695,2285,2285,2285,2285,1010
|
|
20240708,091000,245470845,2290,2290,2290,2290,43
|
|
20240708,090900,245372375,2285,2285,2285,2285,0
|
|
20240708,090800,245372375,2285,2285,2285,2285,0
|
|
20240708,090700,245372375,2285,2285,2285,2285,100
|
|
20240708,090600,245143875,2290,2285,2290,2285,557
|
|
20240708,090500,243870625,2290,2285,2290,2285,21845
|
|
20240708,090400,193954795,2285,2285,2285,2285,2250
|
|
20240708,090300,188813545,2285,2285,2285,2285,0
|
|
20240708,090200,188813545,2285,2285,2285,2285,1078
|
|
20240708,090100,186350315,2285,2285,2285,2285,2118
|
|
20240708,090000,181510685,2285,2290,2290,2285,79263
|