596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185300,288692670,2285,2285,2285,2285,3750
|
|
20240701,185200,288692670,2285,2285,2285,2285,0
|
|
20240701,185100,288692670,2285,2285,2285,2285,0
|
|
20240701,185000,288692670,2285,2285,2285,2285,0
|
|
20240701,184900,288692670,2285,2285,2285,2285,0
|
|
20240701,184800,288692670,2285,2285,2285,2285,0
|
|
20240701,184700,288692670,2285,2285,2285,2285,0
|
|
20240701,184600,288692670,2285,2285,2285,2285,0
|
|
20240701,184500,288692670,2285,2285,2285,2285,0
|
|
20240701,184400,288692670,2285,2285,2285,2285,0
|
|
20240701,184300,288692670,2285,2285,2285,2285,0
|
|
20240701,184200,288692670,2285,2285,2285,2285,0
|
|
20240701,184100,288692670,2285,2285,2285,2285,0
|
|
20240701,184000,288692670,2285,2285,2285,2285,0
|
|
20240701,183900,288692670,2285,2285,2285,2285,0
|
|
20240701,183800,288692670,2285,2285,2285,2285,0
|
|
20240701,183700,288692670,2285,2285,2285,2285,0
|
|
20240701,183600,288692670,2285,2285,2285,2285,0
|
|
20240701,183500,288692670,2285,2285,2285,2285,0
|
|
20240701,183400,288692670,2285,2285,2285,2285,0
|
|
20240701,183300,288692670,2285,2285,2285,2285,0
|
|
20240701,183200,288692670,2285,2285,2285,2285,0
|
|
20240701,183100,288692670,2285,2285,2285,2285,0
|
|
20240701,183000,288692670,2285,2285,2285,2285,0
|
|
20240701,182900,288692670,2285,2285,2285,2285,0
|
|
20240701,182800,288692670,2285,2285,2285,2285,0
|
|
20240701,182700,288692670,2285,2285,2285,2285,0
|
|
20240701,182600,288692670,2285,2285,2285,2285,0
|
|
20240701,182500,288692670,2285,2285,2285,2285,0
|
|
20240701,182400,288692670,2285,2285,2285,2285,0
|
|
20240701,182300,288692670,2285,2285,2285,2285,3750
|
|
20240701,182200,288692670,2285,2285,2285,2285,0
|
|
20240701,182100,288692670,2285,2285,2285,2285,0
|
|
20240701,182000,288692670,2285,2285,2285,2285,0
|
|
20240701,181900,288692670,2285,2285,2285,2285,0
|
|
20240701,181800,288692670,2285,2285,2285,2285,0
|
|
20240701,181700,288692670,2285,2285,2285,2285,0
|
|
20240701,181600,288692670,2285,2285,2285,2285,0
|
|
20240701,181500,288692670,2285,2285,2285,2285,0
|
|
20240701,181400,288692670,2285,2285,2285,2285,0
|
|
20240701,181300,288692670,2285,2285,2285,2285,0
|
|
20240701,181200,288692670,2285,2285,2285,2285,0
|
|
20240701,181100,288692670,2285,2285,2285,2285,0
|
|
20240701,181000,288692670,2285,2285,2285,2285,0
|
|
20240701,180900,288692670,2285,2285,2285,2285,0
|
|
20240701,180800,288692670,2285,2285,2285,2285,0
|
|
20240701,180700,288692670,2285,2285,2285,2285,0
|
|
20240701,180600,288692670,2285,2285,2285,2285,0
|
|
20240701,180500,288692670,2285,2285,2285,2285,0
|
|
20240701,180400,288692670,2285,2285,2285,2285,0
|
|
20240701,180300,288692670,2285,2285,2285,2285,0
|
|
20240701,180200,288692670,2285,2285,2285,2285,0
|
|
20240701,180100,288692670,2285,2285,2285,2285,0
|
|
20240701,180000,288692670,2285,2285,2285,2285,0
|
|
20240701,175900,288692670,2285,2285,2285,2285,0
|
|
20240701,175800,288692670,2285,2285,2285,2285,0
|
|
20240701,175700,288692670,2285,2285,2285,2285,0
|
|
20240701,175600,288692670,2285,2285,2285,2285,0
|
|
20240701,175500,288692670,2285,2285,2285,2285,0
|
|
20240701,175400,288692670,2285,2285,2285,2285,0
|
|
20240701,175300,288692670,2285,2285,2285,2285,3750
|
|
20240701,175200,288692670,2285,2285,2285,2285,0
|
|
20240701,175100,288692670,2285,2285,2285,2285,0
|
|
20240701,175000,288692670,2285,2285,2285,2285,0
|
|
20240701,174900,288692670,2285,2285,2285,2285,0
|
|
20240701,174800,288692670,2285,2285,2285,2285,0
|
|
20240701,174700,288692670,2285,2285,2285,2285,0
|
|
20240701,174600,288692670,2285,2285,2285,2285,0
|
|
20240701,174500,288692670,2285,2285,2285,2285,0
|
|
20240701,174400,288692670,2285,2285,2285,2285,0
|
|
20240701,174300,288692670,2285,2285,2285,2285,0
|
|
20240701,174200,288692670,2285,2285,2285,2285,0
|
|
20240701,174100,288692670,2285,2285,2285,2285,0
|
|
20240701,174000,288692670,2285,2285,2285,2285,0
|
|
20240701,173900,288692670,2285,2285,2285,2285,0
|
|
20240701,173800,288692670,2285,2285,2285,2285,0
|
|
20240701,173700,288692670,2285,2285,2285,2285,0
|
|
20240701,173600,288692670,2285,2285,2285,2285,0
|
|
20240701,173500,288692670,2285,2285,2285,2285,0
|
|
20240701,173400,288692670,2285,2285,2285,2285,0
|
|
20240701,173300,288692670,2285,2285,2285,2285,0
|
|
20240701,173200,288692670,2285,2285,2285,2285,0
|
|
20240701,173100,288692670,2285,2285,2285,2285,0
|
|
20240701,173000,288692670,2285,2285,2285,2285,0
|
|
20240701,172900,288692670,2285,2285,2285,2285,0
|
|
20240701,172800,288692670,2285,2285,2285,2285,0
|
|
20240701,172700,288692670,2285,2285,2285,2285,0
|
|
20240701,172600,288692670,2285,2285,2285,2285,0
|
|
20240701,172500,288692670,2285,2285,2285,2285,0
|
|
20240701,172400,288692670,2285,2285,2285,2285,0
|
|
20240701,172300,288692670,2285,2285,2285,2285,3750
|
|
20240701,172200,288692670,2285,2285,2285,2285,0
|
|
20240701,172100,288692670,2285,2285,2285,2285,0
|
|
20240701,172000,288692670,2285,2285,2285,2285,0
|
|
20240701,171900,288692670,2285,2285,2285,2285,0
|
|
20240701,171800,288692670,2285,2285,2285,2285,0
|
|
20240701,171700,288692670,2285,2285,2285,2285,0
|
|
20240701,171600,288692670,2285,2285,2285,2285,0
|
|
20240701,171500,288692670,2285,2285,2285,2285,0
|
|
20240701,171400,288692670,2285,2285,2285,2285,0
|
|
20240701,171300,288692670,2285,2285,2285,2285,0
|
|
20240701,171200,288692670,2285,2285,2285,2285,0
|
|
20240701,171100,288692670,2285,2285,2285,2285,0
|
|
20240701,171000,288692670,2285,2285,2285,2285,0
|
|
20240701,170900,288692670,2285,2285,2285,2285,0
|
|
20240701,170800,288692670,2285,2285,2285,2285,0
|
|
20240701,170700,288692670,2285,2285,2285,2285,0
|
|
20240701,170600,288692670,2285,2285,2285,2285,0
|
|
20240701,170500,288692670,2285,2285,2285,2285,0
|
|
20240701,170400,288692670,2285,2285,2285,2285,0
|
|
20240701,170300,288692670,2285,2285,2285,2285,0
|
|
20240701,170200,288692670,2285,2285,2285,2285,0
|
|
20240701,170100,288692670,2285,2285,2285,2285,0
|
|
20240701,170000,288692670,2285,2285,2285,2285,0
|
|
20240701,165900,288692670,2285,2285,2285,2285,0
|
|
20240701,165800,288692670,2285,2285,2285,2285,0
|
|
20240701,165700,288692670,2285,2285,2285,2285,0
|
|
20240701,165600,288692670,2285,2285,2285,2285,0
|
|
20240701,165500,288692670,2285,2285,2285,2285,0
|
|
20240701,165400,288692670,2285,2285,2285,2285,0
|
|
20240701,165300,288692670,2285,2285,2285,2285,3750
|
|
20240701,165200,288692670,2285,2285,2285,2285,0
|
|
20240701,165100,288692670,2285,2285,2285,2285,0
|
|
20240701,165000,288692670,2285,2285,2285,2285,0
|
|
20240701,164900,288692670,2285,2285,2285,2285,0
|
|
20240701,164800,288692670,2285,2285,2285,2285,0
|
|
20240701,164700,288692670,2285,2285,2285,2285,0
|
|
20240701,164600,288692670,2285,2285,2285,2285,0
|
|
20240701,164500,288692670,2285,2285,2285,2285,0
|
|
20240701,164400,288692670,2285,2285,2285,2285,0
|
|
20240701,164300,288692670,2285,2285,2285,2285,0
|
|
20240701,164200,288692670,2285,2285,2285,2285,0
|
|
20240701,164100,288692670,2285,2285,2285,2285,0
|
|
20240701,164000,288692670,2285,2285,2285,2285,0
|
|
20240701,163900,288692670,2285,2285,2285,2285,0
|
|
20240701,163800,288692670,2285,2285,2285,2285,0
|
|
20240701,163700,288692670,2285,2285,2285,2285,0
|
|
20240701,163600,288692670,2285,2285,2285,2285,0
|
|
20240701,163500,288692670,2285,2285,2285,2285,0
|
|
20240701,163400,288692670,2285,2285,2285,2285,0
|
|
20240701,163300,288692670,2285,2285,2285,2285,0
|
|
20240701,163200,288692670,2285,2285,2285,2285,0
|
|
20240701,163100,288692670,2285,2285,2285,2285,0
|
|
20240701,163000,288692670,2285,2285,2285,2285,0
|
|
20240701,162900,288692670,2285,2285,2285,2285,0
|
|
20240701,162800,288692670,2285,2285,2285,2285,0
|
|
20240701,162700,288692670,2285,2285,2285,2285,0
|
|
20240701,162600,288692670,2285,2285,2285,2285,0
|
|
20240701,162500,288692670,2285,2285,2285,2285,0
|
|
20240701,162400,288692670,2285,2285,2285,2285,0
|
|
20240701,162300,288692670,2285,2285,2285,2285,3750
|
|
20240701,162200,288692670,2285,2285,2285,2285,0
|
|
20240701,162100,288692670,2285,2285,2285,2285,0
|
|
20240701,162000,288692670,2285,2285,2285,2285,0
|
|
20240701,161900,288692670,2285,2285,2285,2285,0
|
|
20240701,161800,288692670,2285,2285,2285,2285,0
|
|
20240701,161700,288692670,2285,2285,2285,2285,0
|
|
20240701,161600,288692670,2285,2285,2285,2285,0
|
|
20240701,161500,288692670,2285,2285,2285,2285,0
|
|
20240701,161400,288692670,2285,2285,2285,2285,0
|
|
20240701,161300,288692670,2285,2285,2285,2285,0
|
|
20240701,161200,288692670,2285,2285,2285,2285,0
|
|
20240701,161100,288692670,2285,2285,2285,2285,0
|
|
20240701,161000,288692670,2285,2285,2285,2285,0
|
|
20240701,160900,288692670,2285,2285,2285,2285,0
|
|
20240701,160800,288692670,2285,2285,2285,2285,0
|
|
20240701,160700,288692670,2285,2285,2285,2285,0
|
|
20240701,160600,288692670,2285,2285,2285,2285,0
|
|
20240701,160500,288692670,2285,2285,2285,2285,0
|
|
20240701,160400,288692670,2285,2285,2285,2285,0
|
|
20240701,160300,288692670,2285,2285,2285,2285,0
|
|
20240701,160200,288692670,2285,2285,2285,2285,0
|
|
20240701,160100,288692670,2285,2285,2285,2285,0
|
|
20240701,160000,288692670,2285,2285,2285,2285,0
|
|
20240701,155900,288692670,2285,2285,2285,2285,0
|
|
20240701,155800,288692670,2285,2285,2285,2285,0
|
|
20240701,155700,288692670,2285,2285,2285,2285,0
|
|
20240701,155600,288692670,2285,2285,2285,2285,0
|
|
20240701,155500,288692670,2285,2285,2285,2285,0
|
|
20240701,155400,288692670,2285,2285,2285,2285,0
|
|
20240701,155300,288692670,2285,2285,2285,2285,3750
|
|
20240701,155200,288692670,2285,2285,2285,2285,0
|
|
20240701,155100,288692670,2285,2285,2285,2285,0
|
|
20240701,155000,288692670,2285,2285,2285,2285,0
|
|
20240701,154900,288692670,2285,2285,2285,2285,0
|
|
20240701,154800,288692670,2285,2285,2285,2285,0
|
|
20240701,154700,288692670,2285,2285,2285,2285,0
|
|
20240701,154600,288692670,2285,2285,2285,2285,0
|
|
20240701,154500,288692670,2285,2285,2285,2285,0
|
|
20240701,154400,288692670,2285,2285,2285,2285,0
|
|
20240701,154300,288692670,2285,2285,2285,2285,0
|
|
20240701,154200,288692670,2285,2285,2285,2285,0
|
|
20240701,154100,288692670,2285,2285,2285,2285,0
|
|
20240701,154000,288692670,2285,2285,2285,2285,0
|
|
20240701,153900,288692670,2285,2285,2285,2285,0
|
|
20240701,153800,288692670,2285,2285,2285,2285,0
|
|
20240701,153700,288692670,2285,2285,2285,2285,0
|
|
20240701,153600,288692670,2285,2285,2285,2285,0
|
|
20240701,153500,288692670,2285,2285,2285,2285,0
|
|
20240701,153400,288692670,2285,2285,2285,2285,0
|
|
20240701,153300,288692670,2285,2285,2285,2285,0
|
|
20240701,153200,288692670,2285,2285,2285,2285,0
|
|
20240701,153100,288692670,2285,2285,2285,2285,0
|
|
20240701,153000,288692670,2285,2285,2285,2285,3750
|
|
20240701,152900,280123920,2290,2290,2290,2290,0
|
|
20240701,152800,280123920,2290,2290,2290,2290,0
|
|
20240701,152700,280123920,2290,2290,2290,2290,0
|
|
20240701,152600,280123920,2290,2290,2290,2290,0
|
|
20240701,152500,280123920,2290,2290,2290,2290,0
|
|
20240701,152400,280123920,2290,2290,2290,2290,0
|
|
20240701,152300,280123920,2290,2290,2290,2290,0
|
|
20240701,152200,280123920,2290,2290,2290,2290,0
|
|
20240701,152100,280123920,2290,2290,2290,2290,0
|
|
20240701,152000,280123920,2290,2290,2290,2290,0
|
|
20240701,151900,280123920,2290,2285,2295,2285,1307
|
|
20240701,151800,277127225,2285,2285,2290,2285,530
|
|
20240701,151700,275913670,2290,2290,2290,2290,6
|
|
20240701,151600,275899930,2290,2290,2290,2290,5
|
|
20240701,151500,275888480,2290,2285,2290,2285,16
|
|
20240701,151400,275851910,2285,2285,2290,2285,54
|
|
20240701,151300,275728510,2290,2290,2290,2290,2
|
|
20240701,151200,275723930,2290,2290,2290,2285,16
|
|
20240701,151100,275687355,2290,2285,2290,2285,440
|
|
20240701,151000,274681935,2290,2290,2295,2290,2642
|
|
20240701,150900,268631730,2290,2295,2295,2290,116
|
|
20240701,150800,268366075,2290,2290,2295,2290,26
|
|
20240701,150700,268306525,2290,2295,2295,2290,38
|
|
20240701,150600,268219450,2295,2295,2295,2295,1
|
|
20240701,150500,268217155,2295,2295,2295,2295,1
|
|
20240701,150400,268214860,2290,2295,2295,2290,16
|
|
20240701,150300,268178150,2295,2295,2295,2295,0
|
|
20240701,150200,268178150,2295,2295,2295,2295,0
|
|
20240701,150100,268178150,2295,2290,2295,2290,3
|
|
20240701,150000,268171270,2295,2295,2295,2295,1
|
|
20240701,145900,268168975,2290,2295,2295,2290,3
|
|
20240701,145800,268162100,2290,2290,2290,2290,504
|
|
20240701,145700,267007940,2290,2290,2290,2290,2
|
|
20240701,145600,267003360,2290,2290,2295,2290,1601
|
|
20240701,145500,263337065,2295,2295,2295,2295,20
|
|
20240701,145400,263291165,2295,2290,2295,2290,3
|
|
20240701,145300,263284290,2295,2295,2295,2295,0
|
|
20240701,145200,263284290,2295,2290,2295,2290,2
|
|
20240701,145100,263279705,2295,2295,2295,2290,6
|
|
20240701,145000,263265940,2295,2295,2295,2295,5
|
|
20240701,144900,263254465,2290,2290,2295,2290,516
|
|
20240701,144800,262072820,2290,2290,2295,2290,527
|
|
20240701,144700,260865485,2295,2295,2295,2295,1
|
|
20240701,144600,260863190,2290,2290,2290,2290,14
|
|
20240701,144500,260831130,2290,2290,2290,2290,0
|
|
20240701,144400,260831130,2290,2285,2290,2285,5
|
|
20240701,144300,260819690,2290,2290,2290,2290,0
|
|
20240701,144200,260819690,2290,2290,2290,2290,220
|
|
20240701,144100,260315890,2290,2290,2290,2290,82
|
|
20240701,144000,260128110,2290,2290,2290,2290,335
|
|
20240701,143900,259360960,2290,2290,2295,2290,57
|
|
20240701,143800,259230425,2290,2295,2295,2290,3
|
|
20240701,143700,259223550,2290,2290,2290,2290,1
|
|
20240701,143600,259221260,2290,2290,2290,2290,0
|
|
20240701,143500,259221260,2290,2290,2290,2290,200
|
|
20240701,143400,258763260,2295,2290,2295,2290,3
|
|
20240701,143300,258756385,2295,2295,2295,2295,778
|
|
20240701,143200,256970875,2290,2290,2290,2290,65
|
|
20240701,143100,256822025,2295,2295,2295,2295,0
|
|
20240701,143000,256822025,2295,2295,2295,2295,2498
|
|
20240701,142900,251089115,2295,2295,2295,2290,47
|
|
20240701,142800,250981460,2290,2290,2290,2290,256
|
|
20240701,142700,250395220,2290,2290,2290,2290,3
|
|
20240701,142600,250388350,2295,2295,2295,2295,2
|
|
20240701,142500,250383760,2295,2295,2295,2295,4
|
|
20240701,142400,250374580,2290,2290,2290,2290,995
|
|
20240701,142300,248096030,2290,2290,2290,2290,0
|
|
20240701,142200,248096030,2290,2290,2290,2290,50
|
|
20240701,142100,247981530,2290,2290,2290,2290,1
|
|
20240701,142000,247979240,2290,2290,2290,2290,120
|
|
20240701,141900,247704440,2295,2290,2295,2290,3
|
|
20240701,141800,247697565,2295,2295,2295,2295,6
|
|
20240701,141700,247683795,2290,2295,2295,2290,2043
|
|
20240701,141600,243005310,2290,2290,2290,2290,103
|
|
20240701,141500,242769440,2295,2295,2295,2295,1
|
|
20240701,141400,242767145,2295,2290,2295,2290,7
|
|
20240701,141300,242751100,2295,2295,2295,2295,0
|
|
20240701,141200,242751100,2295,2295,2295,2290,5
|
|
20240701,141100,242739635,2295,2290,2295,2290,4
|
|
20240701,141000,242730460,2295,2290,2295,2290,48
|
|
20240701,140900,242620525,2290,2295,2295,2290,18
|
|
20240701,140800,242579295,2290,2295,2295,2290,7
|
|
20240701,140700,242563255,2290,2295,2295,2290,35
|
|
20240701,140600,242483090,2290,2295,2295,2290,3
|
|
20240701,140500,242476215,2295,2290,2295,2290,14
|
|
20240701,140400,242444145,2290,2290,2290,2285,6
|
|
20240701,140300,242430415,2295,2295,2295,2290,56
|
|
20240701,140200,242302145,2295,2295,2295,2290,1678
|
|
20240701,140100,238459505,2290,2290,2295,2290,28
|
|
20240701,140000,238395380,2295,2290,2295,2290,4
|
|
20240701,135900,238386205,2295,2295,2295,2295,2
|
|
20240701,135800,238381615,2290,2290,2295,2290,6
|
|
20240701,135700,238367855,2295,2295,2295,2290,94
|
|
20240701,135600,238152210,2295,2295,2295,2295,3
|
|
20240701,135500,238145325,2295,2295,2295,2290,502
|
|
20240701,135400,236995735,2295,2290,2295,2290,3
|
|
20240701,135300,236988860,2295,2295,2295,2295,1
|
|
20240701,135200,236986565,2295,2295,2295,2290,36
|
|
20240701,135100,236903955,2295,2295,2295,2295,19
|
|
20240701,135000,236860350,2295,2295,2295,2295,161
|
|
20240701,134900,236490855,2290,2290,2295,2290,3108
|
|
20240701,134800,229358010,2290,2290,2295,2290,6
|
|
20240701,134700,229344260,2295,2295,2295,2295,0
|
|
20240701,134600,229344260,2295,2295,2295,2295,80
|
|
20240701,134500,229160660,2295,2295,2295,2295,457
|
|
20240701,134400,228111845,2295,2285,2295,2285,60
|
|
20240701,134300,227974705,2285,2290,2295,2285,1215
|
|
20240701,134200,225191020,2290,2290,2290,2290,0
|
|
20240701,134100,225191020,2290,2290,2290,2290,2
|
|
20240701,134000,225186440,2290,2290,2290,2290,264
|
|
20240701,133900,224581880,2290,2290,2290,2290,140
|
|
20240701,133800,224261280,2290,2295,2295,2290,560
|
|
20240701,133700,222976085,2295,2290,2295,2290,1062
|
|
20240701,133600,220538805,2295,2295,2295,2295,1004
|
|
20240701,133500,218234625,2295,2295,2295,2295,13
|
|
20240701,133400,218204790,2290,2295,2295,2290,2300
|
|
20240701,133300,212935650,2300,2300,2300,2295,2863
|
|
20240701,133200,206352425,2295,2295,2295,2290,2002
|
|
20240701,133100,201757840,2295,2290,2295,2290,5284
|
|
20240701,133000,189632330,2295,2290,2295,2290,401
|
|
20240701,132900,188714035,2285,2290,2290,2285,902
|
|
20240701,132800,186648465,2285,2290,2295,2285,2482
|
|
20240701,132700,180964690,2295,2290,2295,2290,701
|
|
20240701,132600,179359255,2290,2290,2290,2290,3331
|
|
20240701,132500,171731265,2290,2290,2290,2290,0
|
|
20240701,132400,171731265,2290,2290,2290,2285,656
|
|
20240701,132300,170229040,2290,2290,2290,2285,52
|
|
20240701,132200,170110010,2285,2285,2285,2285,2489
|
|
20240701,132100,164422645,2285,2280,2285,2280,2
|
|
20240701,132000,164418080,2285,2285,2285,2285,1
|
|
20240701,131900,164415795,2280,2280,2280,2280,301
|
|
20240701,131800,163729515,2280,2275,2285,2275,681
|
|
20240701,131700,162176835,2275,2275,2275,2275,1
|
|
20240701,131600,162174560,2280,2280,2280,2280,30
|
|
20240701,131500,162106160,2280,2280,2280,2280,504
|
|
20240701,131400,160957040,2275,2280,2280,2275,23
|
|
20240701,131300,160904615,2280,2280,2280,2280,0
|
|
20240701,131200,160904615,2280,2280,2280,2275,653
|
|
20240701,131100,159415780,2280,2280,2280,2275,5
|
|
20240701,131000,159404385,2275,2280,2280,2275,5
|
|
20240701,130900,159392990,2280,2275,2280,2275,4
|
|
20240701,130800,159383880,2275,2275,2275,2275,42
|
|
20240701,130700,159288330,2275,2275,2275,2275,1
|
|
20240701,130600,159286055,2280,2280,2280,2280,2
|
|
20240701,130500,159281495,2280,2280,2280,2280,2
|
|
20240701,130400,159276935,2280,2280,2280,2275,593
|
|
20240701,130300,157924905,2280,2275,2280,2275,109
|
|
20240701,130200,157676395,2280,2280,2280,2275,5
|
|
20240701,130100,157665000,2280,2280,2280,2275,54
|
|
20240701,130000,157541885,2275,2280,2280,2275,7
|
|
20240701,125900,157525940,2275,2275,2280,2275,9
|
|
20240701,125800,157505450,2275,2280,2280,2275,8
|
|
20240701,125700,157487230,2280,2280,2280,2280,2
|
|
20240701,125600,157482670,2280,2280,2280,2280,586
|
|
20240701,125500,156146590,2285,2285,2285,2285,44
|
|
20240701,125400,156046050,2285,2280,2285,2280,258
|
|
20240701,125300,155457795,2280,2275,2280,2275,739
|
|
20240701,125200,153772880,2280,2275,2280,2275,3
|
|
20240701,125100,153766045,2280,2275,2280,2275,56
|
|
20240701,125000,153638370,2275,2280,2280,2275,58
|
|
20240701,124900,153506145,2275,2275,2280,2275,7
|
|
20240701,124800,153490210,2275,2280,2280,2275,10
|
|
20240701,124700,153467430,2280,2275,2280,2275,11
|
|
20240701,124600,153442380,2280,2275,2280,2275,7
|
|
20240701,124500,153426430,2280,2280,2280,2280,4
|
|
20240701,124400,153417310,2275,2275,2280,2275,73
|
|
20240701,124300,153250885,2280,2275,2280,2275,49
|
|
20240701,124200,153139170,2280,2280,2280,2280,34
|
|
20240701,124100,153061650,2280,2280,2280,2275,15
|
|
20240701,124000,153027455,2275,2280,2280,2275,23
|
|
20240701,123900,152975110,2275,2275,2280,2275,52
|
|
20240701,123800,152856655,2275,2280,2285,2275,70
|
|
20240701,123700,152696830,2275,2275,2275,2275,1
|
|
20240701,123600,152694555,2285,2285,2285,2285,0
|
|
20240701,123500,152694555,2285,2285,2285,2285,1
|
|
20240701,123400,152692270,2275,2275,2275,2275,4
|
|
20240701,123300,152683170,2285,2275,2285,2275,3
|
|
20240701,123200,152676325,2285,2280,2285,2280,205
|
|
20240701,123100,152208915,2285,2285,2285,2280,5
|
|
20240701,123000,152197500,2285,2280,2285,2280,7
|
|
20240701,122900,152181530,2280,2285,2285,2280,9
|
|
20240701,122800,152160995,2280,2280,2280,2280,52
|
|
20240701,122700,152042435,2285,2280,2285,2280,41
|
|
20240701,122600,151948950,2280,2280,2280,2280,3415
|
|
20240701,122500,144162750,2280,2280,2280,2280,0
|
|
20240701,122400,144162750,2280,2280,2280,2275,6
|
|
20240701,122300,144149075,2280,2275,2280,2270,803
|
|
20240701,122200,142322255,2275,2275,2280,2275,1074
|
|
20240701,122100,139878545,2280,2280,2280,2280,2
|
|
20240701,122000,139873985,2275,2275,2275,2275,3
|
|
20240701,121900,139867160,2280,2270,2280,2270,2292
|
|
20240701,121800,134652850,2270,2280,2280,2270,1575
|
|
20240701,121700,131069725,2275,2275,2280,2275,496
|
|
20240701,121600,129941310,2275,2275,2275,2275,2
|
|
20240701,121500,129936760,2280,2280,2280,2280,1
|
|
20240701,121400,129934480,2270,2270,2275,2270,36
|
|
20240701,121300,129852600,2270,2270,2270,2270,1
|
|
20240701,121200,129850330,2275,2275,2275,2275,300
|
|
20240701,121100,129167830,2275,2275,2275,2270,905
|
|
20240701,121000,127108960,2270,2270,2270,2270,4
|
|
20240701,120900,127099880,2275,2270,2275,2270,9
|
|
20240701,120800,127079430,2270,2275,2275,2270,9
|
|
20240701,120700,127058980,2275,2275,2275,2275,2
|
|
20240701,120600,127054430,2275,2275,2275,2275,5
|
|
20240701,120500,127043055,2275,2275,2275,2275,20
|
|
20240701,120400,126997555,2275,2270,2275,2270,20
|
|
20240701,120300,126952135,2275,2270,2275,2270,73
|
|
20240701,120200,126786065,2275,2275,2275,2270,5
|
|
20240701,120100,126774695,2275,2270,2275,2270,4
|
|
20240701,120000,126765605,2275,2275,2275,2270,8
|
|
20240701,115900,126747420,2270,2270,2270,2270,4
|
|
20240701,115800,126738340,2275,2275,2275,2270,103
|
|
20240701,115700,126504020,2270,2275,2275,2270,7
|
|
20240701,115600,126488110,2275,2270,2275,2270,274
|
|
20240701,115500,125866110,2275,2275,2275,2275,2
|
|
20240701,115400,125861560,2270,2270,2275,2270,507
|
|
20240701,115300,124710650,2275,2270,2275,2270,970
|
|
20240701,115200,122508735,2275,2270,2275,2270,3
|
|
20240701,115100,122501915,2275,2275,2275,2275,3
|
|
20240701,115000,122495090,2275,2275,2275,2270,7
|
|
20240701,114900,122479180,2275,2270,2280,2270,3608
|
|
20240701,114800,114279555,2270,2270,2270,2270,61
|
|
20240701,114700,114141085,2275,2270,2275,2270,3
|
|
20240701,114600,114134270,2275,2270,2275,2270,1696
|
|
20240701,114500,110284345,2270,2270,2270,2270,1
|
|
20240701,114400,110282075,2270,2265,2270,2265,5
|
|
20240701,114300,110270740,2270,2265,2270,2265,5
|
|
20240701,114200,110259395,2270,2270,2270,2270,10
|
|
20240701,114100,110236695,2270,2265,2270,2265,5
|
|
20240701,114000,110225350,2265,2270,2270,2265,8
|
|
20240701,113900,110207200,2265,2265,2270,2265,7
|
|
20240701,113800,110191335,2265,2265,2265,2265,3
|
|
20240701,113700,110184540,2265,2265,2265,2265,1
|
|
20240701,113600,110182275,2270,2270,2270,2270,0
|
|
20240701,113500,110182275,2270,2270,2270,2270,1007
|
|
20240701,113400,107896385,2265,2265,2265,2265,2
|
|
20240701,113300,107891855,2270,2265,2270,2265,8
|
|
20240701,113200,107873730,2270,2270,2270,2265,137
|
|
20240701,113100,107562745,2270,2265,2270,2265,262
|
|
20240701,113000,106968015,2270,2265,2270,2265,144
|
|
20240701,112900,106641155,2265,2265,2270,2265,6
|
|
20240701,112800,106627560,2265,2265,2265,2265,12
|
|
20240701,112700,106600380,2270,2270,2270,2270,1
|
|
20240701,112600,106598110,2270,2270,2270,2270,1
|
|
20240701,112500,106595840,2270,2270,2270,2270,1
|
|
20240701,112400,106593570,2260,2265,2270,2260,5
|
|
20240701,112300,106582250,2270,2270,2270,2270,0
|
|
20240701,112200,106582250,2270,2260,2270,2260,19
|
|
20240701,112100,106539280,2270,2260,2270,2260,2
|
|
20240701,112000,106534750,2260,2260,2260,2260,3
|
|
20240701,111900,106527970,2260,2260,2260,2260,3
|
|
20240701,111800,106521190,2270,2260,2270,2260,3
|
|
20240701,111700,106514400,2270,2260,2270,2260,4
|
|
20240701,111600,106505350,2260,2265,2265,2260,2232
|
|
20240701,111500,101451315,2270,2265,2270,2265,17
|
|
20240701,111400,101412800,2265,2265,2265,2265,2
|
|
20240701,111300,101408270,2270,2265,2270,2265,51
|
|
20240701,111200,101292505,2270,2270,2270,2270,10
|
|
20240701,111100,101269805,2270,2265,2270,2265,4
|
|
20240701,111000,101260730,2265,2265,2265,2265,3
|
|
20240701,110900,101253935,2265,2265,2270,2265,229
|
|
20240701,110800,100734125,2265,2265,2270,2265,20
|
|
20240701,110700,100688820,2265,2270,2270,2265,51
|
|
20240701,110600,100573055,2270,2270,2270,2270,50
|
|
20240701,110500,100459555,2270,2270,2270,2270,4
|
|
20240701,110400,100450475,2265,2265,2265,2265,3
|
|
20240701,110300,100443680,2270,2265,2270,2265,3004
|
|
20240701,110200,93639610,2270,2265,2270,2265,945
|
|
20240701,110100,91494465,2270,2265,2270,2265,71
|
|
20240701,110000,91333375,2265,2270,2270,2265,4
|
|
20240701,105900,91324310,2265,2270,2275,2265,11
|
|
20240701,105800,91299340,2270,2265,2270,2265,462
|
|
20240701,105700,90250610,2265,2265,2265,2265,3
|
|
20240701,105600,90243815,2270,2270,2270,2270,35
|
|
20240701,105500,90164365,2275,2270,2275,2270,373
|
|
20240701,105400,89317610,2265,2265,2270,2265,19
|
|
20240701,105300,89274565,2265,2270,2270,2265,21
|
|
20240701,105200,89226900,2270,2270,2270,2265,180
|
|
20240701,105100,88818305,2270,2270,2270,2265,3137
|
|
20240701,105000,81697320,2265,2270,2270,2265,25
|
|
20240701,104900,81640585,2265,2265,2270,2265,9
|
|
20240701,104800,81620190,2265,2265,2270,2265,77
|
|
20240701,104700,81445420,2265,2270,2270,2265,14
|
|
20240701,104600,81413655,2270,2270,2270,2270,3
|
|
20240701,104500,81406845,2270,2270,2270,2270,3
|
|
20240701,104400,81400035,2270,2265,2270,2265,7
|
|
20240701,104300,81384160,2265,2265,2265,2265,2
|
|
20240701,104200,81379630,2265,2265,2265,2265,625
|
|
20240701,104100,79964005,2265,2265,2265,2265,1
|
|
20240701,104000,79961740,2265,2270,2270,2265,4
|
|
20240701,103900,79952675,2265,2265,2270,2265,874
|
|
20240701,103800,77973060,2265,2265,2270,2265,23
|
|
20240701,103700,77920865,2270,2270,2270,2270,0
|
|
20240701,103600,77920865,2270,2270,2270,2270,0
|
|
20240701,103500,77920865,2270,2270,2270,2270,0
|
|
20240701,103400,77920865,2270,2265,2270,2265,8
|
|
20240701,103300,77902720,2270,2265,2270,2265,43
|
|
20240701,103200,77805115,2265,2265,2265,2265,1
|
|
20240701,103100,77802850,2270,2265,2270,2265,16
|
|
20240701,103000,77766535,2265,2270,2270,2265,21
|
|
20240701,102900,77718880,2265,2270,2270,2265,10
|
|
20240701,102800,77696195,2265,2265,2270,2265,16
|
|
20240701,102700,77659895,2265,2265,2270,2265,121
|
|
20240701,102600,77385290,2270,2270,2270,2270,0
|
|
20240701,102500,77385290,2270,2270,2270,2270,2
|
|
20240701,102400,77380750,2265,2265,2270,2265,5
|
|
20240701,102300,77369420,2270,2265,2270,2265,2
|
|
20240701,102200,77364885,2270,2270,2270,2270,3
|
|
20240701,102100,77358075,2270,2265,2270,2265,4
|
|
20240701,102000,77349005,2265,2270,2270,2265,4
|
|
20240701,101900,77339935,2270,2265,2270,2265,10
|
|
20240701,101800,77317270,2265,2265,2270,2265,376
|
|
20240701,101700,76465620,2265,2270,2270,2265,1952
|
|
20240701,101600,72037625,2270,2270,2270,2270,2223
|
|
20240701,101500,66991415,2270,2270,2275,2270,1891
|
|
20240701,101400,62698345,2270,2270,2270,2270,2
|
|
20240701,101300,62693805,2275,2270,2275,2270,3
|
|
20240701,101200,62686990,2275,2270,2275,2270,51
|
|
20240701,101100,62570970,2275,2275,2275,2275,2
|
|
20240701,101000,62566420,2270,2275,2275,2270,96
|
|
20240701,100900,62348040,2270,2270,2275,2270,5
|
|
20240701,100800,62336685,2270,2270,2275,2270,1401
|
|
20240701,100700,59149625,2275,2270,2275,2270,32
|
|
20240701,100600,59076955,2275,2270,2275,2270,10
|
|
20240701,100500,59054245,2270,2275,2275,2270,503
|
|
20240701,100400,57912380,2270,2270,2275,2270,2003
|
|
20240701,100300,53365565,2275,2270,2275,2270,4
|
|
20240701,100200,53356475,2275,2275,2275,2275,1000
|
|
20240701,100100,51081475,2275,2270,2275,2265,295
|
|
20240701,100000,50411825,2265,2265,2265,2265,3
|
|
20240701,095900,50405030,2265,2265,2270,2265,6
|
|
20240701,095800,50391435,2265,2265,2265,2265,3
|
|
20240701,095700,50384640,2270,2270,2270,2270,0
|
|
20240701,095600,50384640,2270,2270,2270,2270,0
|
|
20240701,095500,50384640,2270,2270,2270,2270,0
|
|
20240701,095400,50384640,2270,2265,2270,2265,6
|
|
20240701,095300,50371040,2265,2265,2265,2265,1
|
|
20240701,095200,50368775,2270,2270,2270,2265,7
|
|
20240701,095100,50352890,2270,2260,2270,2260,5
|
|
20240701,095000,50341570,2265,2265,2265,2265,1
|
|
20240701,094900,50339305,2255,2265,2275,2255,296
|
|
20240701,094800,49669880,2265,2260,2270,2260,3
|
|
20240701,094700,49663085,2270,2270,2270,2260,2014
|
|
20240701,094600,45109540,2265,2265,2270,2265,65
|
|
20240701,094500,44962050,2270,2270,2270,2270,2
|
|
20240701,094400,44957510,2270,2265,2270,2265,4
|
|
20240701,094300,44948440,2270,2265,2270,2265,455
|
|
20240701,094200,43917860,2265,2265,2265,2265,1
|
|
20240701,094100,43915595,2270,2270,2270,2265,52
|
|
20240701,094000,43797560,2265,2270,2270,2265,4
|
|
20240701,093900,43788495,2265,2260,2270,2260,1027
|
|
20240701,093800,41458670,2260,2260,2265,2260,4
|
|
20240701,093700,41449625,2265,2260,2265,2260,11
|
|
20240701,093600,41424725,2265,2265,2265,2265,10
|
|
20240701,093500,41402075,2265,2270,2270,2265,16
|
|
20240701,093400,41365830,2260,2260,2260,2260,3
|
|
20240701,093300,41359050,2270,2260,2270,2260,2
|
|
20240701,093200,41354520,2270,2270,2270,2260,54
|
|
20240701,093100,41231950,2270,2265,2270,2260,14
|
|
20240701,093000,41200235,2265,2265,2265,2260,216
|
|
20240701,092900,40711010,2260,2265,2265,2260,26
|
|
20240701,092800,40652145,2265,2265,2265,2265,10
|
|
20240701,092700,40629495,2265,2265,2265,2265,224
|
|
20240701,092600,40122135,2270,2270,2270,2270,35
|
|
20240701,092500,40042685,2270,2270,2270,2270,70
|
|
20240701,092400,39883785,2265,2265,2270,2265,4
|
|
20240701,092300,39874720,2270,2265,2270,2265,903
|
|
20240701,092200,37824920,2270,2270,2270,2270,119
|
|
20240701,092100,37554790,2270,2265,2270,2265,4
|
|
20240701,092000,37545715,2270,2270,2270,2265,112
|
|
20240701,091900,37291485,2265,2265,2270,2265,107
|
|
20240701,091800,37048615,2265,2265,2270,2265,11
|
|
20240701,091700,37023665,2265,2265,2270,2265,1201
|
|
20240701,091600,34299615,2270,2270,2270,2270,0
|
|
20240701,091500,34299615,2270,2260,2270,2260,1472
|
|
20240701,091400,30970450,2265,2265,2270,2265,49
|
|
20240701,091300,30859455,2265,2265,2265,2265,354
|
|
20240701,091200,30057645,2265,2265,2265,2265,441
|
|
20240701,091100,29058780,2265,2265,2265,2260,4
|
|
20240701,091000,29049725,2265,2265,2265,2260,1308
|
|
20240701,090900,26088625,2260,2260,2265,2260,7
|
|
20240701,090800,26072800,2260,2260,2265,2260,4
|
|
20240701,090700,26063755,2265,2260,2265,2260,2
|
|
20240701,090600,26059230,2265,2265,2265,2265,50
|
|
20240701,090500,25945980,2265,2265,2265,2265,100
|
|
20240701,090400,25719480,2265,2250,2265,2250,136
|
|
20240701,090300,25411465,2250,2250,2265,2245,5379
|
|
20240701,090200,13282555,2250,2255,2255,2250,378
|
|
20240701,090100,12431930,2255,2255,2260,2255,519
|
|
20240701,090000,11261580,2260,2260,2260,2260,4623
|