600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185700,175006385,2480,2480,2480,2480,2854
|
|
20240705,185600,175006385,2480,2480,2480,2480,0
|
|
20240705,185500,175006385,2480,2480,2480,2480,0
|
|
20240705,185400,175006385,2480,2480,2480,2480,0
|
|
20240705,185300,175006385,2480,2480,2480,2480,0
|
|
20240705,185200,175006385,2480,2480,2480,2480,0
|
|
20240705,185100,175006385,2480,2480,2480,2480,0
|
|
20240705,185000,175006385,2480,2480,2480,2480,0
|
|
20240705,184900,175006385,2480,2480,2480,2480,0
|
|
20240705,184800,175006385,2480,2480,2480,2480,0
|
|
20240705,184700,175006385,2480,2480,2480,2480,0
|
|
20240705,184600,175006385,2480,2480,2480,2480,0
|
|
20240705,184500,175006385,2480,2480,2480,2480,0
|
|
20240705,184400,175006385,2480,2480,2480,2480,0
|
|
20240705,184300,175006385,2480,2480,2480,2480,0
|
|
20240705,184200,175006385,2480,2480,2480,2480,0
|
|
20240705,184100,175006385,2480,2480,2480,2480,0
|
|
20240705,184000,175006385,2480,2480,2480,2480,0
|
|
20240705,183900,175006385,2480,2480,2480,2480,0
|
|
20240705,183800,175006385,2480,2480,2480,2480,0
|
|
20240705,183700,175006385,2480,2480,2480,2480,0
|
|
20240705,183600,175006385,2480,2480,2480,2480,0
|
|
20240705,183500,175006385,2480,2480,2480,2480,0
|
|
20240705,183400,175006385,2480,2480,2480,2480,0
|
|
20240705,183300,175006385,2480,2480,2480,2480,0
|
|
20240705,183200,175006385,2480,2480,2480,2480,0
|
|
20240705,183100,175006385,2480,2480,2480,2480,0
|
|
20240705,183000,175006385,2480,2480,2480,2480,0
|
|
20240705,182900,175006385,2480,2480,2480,2480,0
|
|
20240705,182800,175006385,2480,2480,2480,2480,0
|
|
20240705,182700,175006385,2480,2480,2480,2480,2854
|
|
20240705,182600,175006385,2480,2480,2480,2480,0
|
|
20240705,182500,175006385,2480,2480,2480,2480,0
|
|
20240705,182400,175006385,2480,2480,2480,2480,0
|
|
20240705,182300,175006385,2480,2480,2480,2480,0
|
|
20240705,182200,175006385,2480,2480,2480,2480,0
|
|
20240705,182100,175006385,2480,2480,2480,2480,0
|
|
20240705,182000,175006385,2480,2480,2480,2480,0
|
|
20240705,181900,175006385,2480,2480,2480,2480,0
|
|
20240705,181800,175006385,2480,2480,2480,2480,0
|
|
20240705,181700,175006385,2480,2480,2480,2480,0
|
|
20240705,181600,175006385,2480,2480,2480,2480,0
|
|
20240705,181500,175006385,2480,2480,2480,2480,0
|
|
20240705,181400,175006385,2480,2480,2480,2480,0
|
|
20240705,181300,175006385,2480,2480,2480,2480,0
|
|
20240705,181200,175006385,2480,2480,2480,2480,0
|
|
20240705,181100,175006385,2480,2480,2480,2480,0
|
|
20240705,181000,175006385,2480,2480,2480,2480,0
|
|
20240705,180900,175006385,2480,2480,2480,2480,0
|
|
20240705,180800,175006385,2480,2480,2480,2480,0
|
|
20240705,180700,175006385,2480,2480,2480,2480,0
|
|
20240705,180600,175006385,2480,2480,2480,2480,0
|
|
20240705,180500,175006385,2480,2480,2480,2480,0
|
|
20240705,180400,175006385,2480,2480,2480,2480,0
|
|
20240705,180300,175006385,2480,2480,2480,2480,0
|
|
20240705,180200,175006385,2480,2480,2480,2480,0
|
|
20240705,180100,175006385,2480,2480,2480,2480,0
|
|
20240705,180000,175006385,2480,2480,2480,2480,0
|
|
20240705,175900,175006385,2480,2480,2480,2480,0
|
|
20240705,175800,175006385,2480,2480,2480,2480,0
|
|
20240705,175700,175006385,2480,2480,2480,2480,2854
|
|
20240705,175600,175006385,2480,2480,2480,2480,0
|
|
20240705,175500,175006385,2480,2480,2480,2480,0
|
|
20240705,175400,175006385,2480,2480,2480,2480,0
|
|
20240705,175300,175006385,2480,2480,2480,2480,0
|
|
20240705,175200,175006385,2480,2480,2480,2480,0
|
|
20240705,175100,175006385,2480,2480,2480,2480,0
|
|
20240705,175000,175006385,2480,2480,2480,2480,0
|
|
20240705,174900,175006385,2480,2480,2480,2480,0
|
|
20240705,174800,175006385,2480,2480,2480,2480,0
|
|
20240705,174700,175006385,2480,2480,2480,2480,0
|
|
20240705,174600,175006385,2480,2480,2480,2480,0
|
|
20240705,174500,175006385,2480,2480,2480,2480,0
|
|
20240705,174400,175006385,2480,2480,2480,2480,0
|
|
20240705,174300,175006385,2480,2480,2480,2480,0
|
|
20240705,174200,175006385,2480,2480,2480,2480,0
|
|
20240705,174100,175006385,2480,2480,2480,2480,0
|
|
20240705,174000,175006385,2480,2480,2480,2480,0
|
|
20240705,173900,175006385,2480,2480,2480,2480,0
|
|
20240705,173800,175006385,2480,2480,2480,2480,0
|
|
20240705,173700,175006385,2480,2480,2480,2480,0
|
|
20240705,173600,175006385,2480,2480,2480,2480,0
|
|
20240705,173500,175006385,2480,2480,2480,2480,0
|
|
20240705,173400,175006385,2480,2480,2480,2480,0
|
|
20240705,173300,175006385,2480,2480,2480,2480,0
|
|
20240705,173200,175006385,2480,2480,2480,2480,0
|
|
20240705,173100,175006385,2480,2480,2480,2480,0
|
|
20240705,173000,175006385,2480,2480,2480,2480,0
|
|
20240705,172900,175006385,2480,2480,2480,2480,0
|
|
20240705,172800,175006385,2480,2480,2480,2480,0
|
|
20240705,172700,175006385,2480,2480,2480,2480,2854
|
|
20240705,172600,175006385,2480,2480,2480,2480,0
|
|
20240705,172500,175006385,2480,2480,2480,2480,0
|
|
20240705,172400,175006385,2480,2480,2480,2480,0
|
|
20240705,172300,175006385,2480,2480,2480,2480,0
|
|
20240705,172200,175006385,2480,2480,2480,2480,0
|
|
20240705,172100,175006385,2480,2480,2480,2480,0
|
|
20240705,172000,175006385,2480,2480,2480,2480,0
|
|
20240705,171900,175006385,2480,2480,2480,2480,0
|
|
20240705,171800,175006385,2480,2480,2480,2480,0
|
|
20240705,171700,175006385,2480,2480,2480,2480,0
|
|
20240705,171600,175006385,2480,2480,2480,2480,0
|
|
20240705,171500,175006385,2480,2480,2480,2480,0
|
|
20240705,171400,175006385,2480,2480,2480,2480,0
|
|
20240705,171300,175006385,2480,2480,2480,2480,0
|
|
20240705,171200,175006385,2480,2480,2480,2480,0
|
|
20240705,171100,175006385,2480,2480,2480,2480,0
|
|
20240705,171000,175006385,2480,2480,2480,2480,0
|
|
20240705,170900,175006385,2480,2480,2480,2480,0
|
|
20240705,170800,175006385,2480,2480,2480,2480,0
|
|
20240705,170700,175006385,2480,2480,2480,2480,0
|
|
20240705,170600,175006385,2480,2480,2480,2480,0
|
|
20240705,170500,175006385,2480,2480,2480,2480,0
|
|
20240705,170400,175006385,2480,2480,2480,2480,0
|
|
20240705,170300,175006385,2480,2480,2480,2480,0
|
|
20240705,170200,175006385,2480,2480,2480,2480,0
|
|
20240705,170100,175006385,2480,2480,2480,2480,0
|
|
20240705,170000,175006385,2480,2480,2480,2480,0
|
|
20240705,165900,175006385,2480,2480,2480,2480,0
|
|
20240705,165800,175006385,2480,2480,2480,2480,0
|
|
20240705,165700,175006385,2480,2480,2480,2480,2854
|
|
20240705,165600,175006385,2480,2480,2480,2480,0
|
|
20240705,165500,175006385,2480,2480,2480,2480,0
|
|
20240705,165400,175006385,2480,2480,2480,2480,0
|
|
20240705,165300,175006385,2480,2480,2480,2480,0
|
|
20240705,165200,175006385,2480,2480,2480,2480,0
|
|
20240705,165100,175006385,2480,2480,2480,2480,0
|
|
20240705,165000,175006385,2480,2480,2480,2480,0
|
|
20240705,164900,175006385,2480,2480,2480,2480,0
|
|
20240705,164800,175006385,2480,2480,2480,2480,0
|
|
20240705,164700,175006385,2480,2480,2480,2480,0
|
|
20240705,164600,175006385,2480,2480,2480,2480,0
|
|
20240705,164500,175006385,2480,2480,2480,2480,0
|
|
20240705,164400,175006385,2480,2480,2480,2480,0
|
|
20240705,164300,175006385,2480,2480,2480,2480,0
|
|
20240705,164200,175006385,2480,2480,2480,2480,0
|
|
20240705,164100,175006385,2480,2480,2480,2480,0
|
|
20240705,164000,175006385,2480,2480,2480,2480,0
|
|
20240705,163900,175006385,2480,2480,2480,2480,0
|
|
20240705,163800,175006385,2480,2480,2480,2480,0
|
|
20240705,163700,175006385,2480,2480,2480,2480,0
|
|
20240705,163600,175006385,2480,2480,2480,2480,0
|
|
20240705,163500,175006385,2480,2480,2480,2480,0
|
|
20240705,163400,175006385,2480,2480,2480,2480,0
|
|
20240705,163300,175006385,2480,2480,2480,2480,0
|
|
20240705,163200,175006385,2480,2480,2480,2480,0
|
|
20240705,163100,175006385,2480,2480,2480,2480,0
|
|
20240705,163000,175006385,2480,2480,2480,2480,0
|
|
20240705,162900,175006385,2480,2480,2480,2480,0
|
|
20240705,162800,175006385,2480,2480,2480,2480,0
|
|
20240705,162700,175006385,2480,2480,2480,2480,2854
|
|
20240705,162600,175006385,2480,2480,2480,2480,0
|
|
20240705,162500,175006385,2480,2480,2480,2480,0
|
|
20240705,162400,175006385,2480,2480,2480,2480,0
|
|
20240705,162300,175006385,2480,2480,2480,2480,0
|
|
20240705,162200,175006385,2480,2480,2480,2480,0
|
|
20240705,162100,175006385,2480,2480,2480,2480,0
|
|
20240705,162000,175006385,2480,2480,2480,2480,0
|
|
20240705,161900,175006385,2480,2480,2480,2480,0
|
|
20240705,161800,175006385,2480,2480,2480,2480,0
|
|
20240705,161700,175006385,2480,2480,2480,2480,0
|
|
20240705,161600,175006385,2480,2480,2480,2480,0
|
|
20240705,161500,175006385,2480,2480,2480,2480,0
|
|
20240705,161400,175006385,2480,2480,2480,2480,0
|
|
20240705,161300,175006385,2480,2480,2480,2480,0
|
|
20240705,161200,175006385,2480,2480,2480,2480,0
|
|
20240705,161100,175006385,2480,2480,2480,2480,0
|
|
20240705,161000,175006385,2480,2480,2480,2480,0
|
|
20240705,160900,175006385,2480,2480,2480,2480,0
|
|
20240705,160800,175006385,2480,2480,2480,2480,0
|
|
20240705,160700,175006385,2480,2480,2480,2480,0
|
|
20240705,160600,175006385,2480,2480,2480,2480,0
|
|
20240705,160500,175006385,2480,2480,2480,2480,0
|
|
20240705,160400,175006385,2480,2480,2480,2480,0
|
|
20240705,160300,175006385,2480,2480,2480,2480,0
|
|
20240705,160200,175006385,2480,2480,2480,2480,0
|
|
20240705,160100,175006385,2480,2480,2480,2480,0
|
|
20240705,160000,175006385,2480,2480,2480,2480,0
|
|
20240705,155900,175006385,2480,2480,2480,2480,0
|
|
20240705,155800,175006385,2480,2480,2480,2480,0
|
|
20240705,155700,175006385,2480,2480,2480,2480,2854
|
|
20240705,155600,175006385,2480,2480,2480,2480,0
|
|
20240705,155500,175006385,2480,2480,2480,2480,0
|
|
20240705,155400,175006385,2480,2480,2480,2480,0
|
|
20240705,155300,175006385,2480,2480,2480,2480,0
|
|
20240705,155200,175006385,2480,2480,2480,2480,0
|
|
20240705,155100,175006385,2480,2480,2480,2480,0
|
|
20240705,155000,175006385,2480,2480,2480,2480,0
|
|
20240705,154900,175006385,2480,2480,2480,2480,0
|
|
20240705,154800,175006385,2480,2480,2480,2480,0
|
|
20240705,154700,175006385,2480,2480,2480,2480,0
|
|
20240705,154600,175006385,2480,2480,2480,2480,0
|
|
20240705,154500,175006385,2480,2480,2480,2480,0
|
|
20240705,154400,175006385,2480,2480,2480,2480,0
|
|
20240705,154300,175006385,2480,2480,2480,2480,0
|
|
20240705,154200,175006385,2480,2480,2480,2480,0
|
|
20240705,154100,175006385,2480,2480,2480,2480,0
|
|
20240705,154000,175006385,2480,2480,2480,2480,0
|
|
20240705,153900,175006385,2480,2480,2480,2480,0
|
|
20240705,153800,175006385,2480,2480,2480,2480,0
|
|
20240705,153700,175006385,2480,2480,2480,2480,0
|
|
20240705,153600,175006385,2480,2480,2480,2480,0
|
|
20240705,153500,175006385,2480,2480,2480,2480,0
|
|
20240705,153400,175006385,2480,2480,2480,2480,0
|
|
20240705,153300,175006385,2480,2480,2480,2480,0
|
|
20240705,153200,175006385,2480,2480,2480,2480,0
|
|
20240705,153100,175006385,2480,2480,2480,2480,0
|
|
20240705,153000,175006385,2480,2480,2480,2480,2854
|
|
20240705,152900,167928465,2470,2470,2470,2470,0
|
|
20240705,152800,167928465,2470,2470,2470,2470,0
|
|
20240705,152700,167928465,2470,2470,2470,2470,0
|
|
20240705,152600,167928465,2470,2470,2470,2470,0
|
|
20240705,152500,167928465,2470,2470,2470,2470,0
|
|
20240705,152400,167928465,2470,2470,2470,2470,0
|
|
20240705,152300,167928465,2470,2470,2470,2470,0
|
|
20240705,152200,167928465,2470,2470,2470,2470,0
|
|
20240705,152100,167928465,2470,2470,2470,2470,0
|
|
20240705,152000,167928465,2470,2470,2470,2470,0
|
|
20240705,151900,167928465,2470,2460,2480,2460,212
|
|
20240705,151800,167403845,2480,2455,2480,2455,103
|
|
20240705,151700,167150025,2455,2455,2455,2455,4
|
|
20240705,151600,167140205,2475,2475,2475,2475,1
|
|
20240705,151500,167137730,2455,2455,2455,2455,58
|
|
20240705,151400,166995340,2460,2460,2460,2460,0
|
|
20240705,151300,166995340,2460,2460,2460,2460,927
|
|
20240705,151200,164714920,2455,2460,2460,2455,71
|
|
20240705,151100,164540515,2455,2455,2455,2455,208
|
|
20240705,151000,164029875,2455,2455,2455,2455,10
|
|
20240705,150900,164005325,2455,2455,2455,2455,55
|
|
20240705,150800,163870300,2455,2455,2455,2455,139
|
|
20240705,150700,163529055,2455,2455,2455,2455,0
|
|
20240705,150600,163529055,2455,2455,2455,2455,49
|
|
20240705,150500,163408760,2460,2460,2460,2460,0
|
|
20240705,150400,163408760,2460,2460,2460,2460,6
|
|
20240705,150300,163394000,2460,2460,2460,2460,4
|
|
20240705,150200,163384160,2480,2480,2480,2480,1
|
|
20240705,150100,163381680,2480,2455,2480,2455,55
|
|
20240705,150000,163246580,2460,2460,2460,2460,0
|
|
20240705,145900,163246580,2460,2460,2460,2460,4
|
|
20240705,145800,163236740,2460,2455,2460,2455,145
|
|
20240705,145700,162880285,2460,2460,2460,2460,1000
|
|
20240705,145600,160420285,2460,2460,2460,2460,1000
|
|
20240705,145500,157960285,2460,2460,2460,2460,83
|
|
20240705,145400,157756105,2460,2460,2460,2460,26
|
|
20240705,145300,157692145,2460,2460,2460,2460,23
|
|
20240705,145200,157635565,2460,2460,2460,2460,1076
|
|
20240705,145100,154988605,2460,2460,2460,2460,16
|
|
20240705,145000,154949245,2460,2460,2460,2460,26
|
|
20240705,144900,154885285,2460,2460,2460,2460,209
|
|
20240705,144800,154371145,2460,2465,2465,2460,25
|
|
20240705,144700,154309600,2465,2465,2465,2465,17
|
|
20240705,144600,154267695,2460,2460,2460,2460,79
|
|
20240705,144500,154073355,2465,2485,2490,2465,2649
|
|
20240705,144400,147491060,2485,2445,2485,2445,14599
|
|
20240705,144300,111220265,2450,2450,2465,2450,6267
|
|
20240705,144200,95856555,2445,2445,2445,2445,26
|
|
20240705,144100,95792985,2445,2450,2450,2445,584
|
|
20240705,144000,94362300,2450,2450,2450,2450,81
|
|
20240705,143900,94163850,2450,2450,2450,2450,24
|
|
20240705,143800,94105050,2450,2450,2450,2450,0
|
|
20240705,143700,94105050,2450,2450,2450,2450,59
|
|
20240705,143600,93960500,2450,2450,2450,2450,0
|
|
20240705,143500,93960500,2450,2450,2450,2450,40
|
|
20240705,143400,93862500,2450,2450,2450,2450,48
|
|
20240705,143300,93744900,2450,2450,2450,2450,41
|
|
20240705,143200,93644450,2455,2455,2455,2455,1
|
|
20240705,143100,93641995,2450,2450,2450,2450,58
|
|
20240705,143000,93499895,2450,2450,2450,2450,39
|
|
20240705,142900,93404345,2450,2450,2450,2450,58
|
|
20240705,142800,93262245,2450,2450,2450,2450,40
|
|
20240705,142700,93164245,2450,2450,2450,2450,0
|
|
20240705,142600,93164245,2450,2450,2450,2450,52
|
|
20240705,142500,93036845,2450,2455,2455,2450,33
|
|
20240705,142400,92955975,2450,2450,2450,2450,200
|
|
20240705,142300,92465975,2450,2450,2450,2450,576
|
|
20240705,142200,91054775,2450,2450,2450,2450,0
|
|
20240705,142100,91054775,2450,2450,2450,2450,40
|
|
20240705,142000,90956775,2450,2450,2450,2450,51
|
|
20240705,141900,90831825,2460,2460,2460,2460,41
|
|
20240705,141800,90730965,2455,2455,2455,2455,40
|
|
20240705,141700,90632765,2450,2450,2450,2450,50
|
|
20240705,141600,90510265,2450,2450,2450,2450,41
|
|
20240705,141500,90409815,2450,2450,2450,2450,0
|
|
20240705,141400,90409815,2450,2450,2450,2450,84
|
|
20240705,141300,90204015,2450,2450,2450,2450,12
|
|
20240705,141200,90174615,2450,2450,2450,2450,45
|
|
20240705,141100,90064365,2450,2450,2450,2450,55
|
|
20240705,141000,89929615,2450,2450,2450,2450,45
|
|
20240705,140900,89819365,2445,2445,2445,2445,40
|
|
20240705,140800,89721565,2445,2445,2445,2445,57
|
|
20240705,140700,89582200,2445,2445,2445,2445,0
|
|
20240705,140600,89582200,2445,2450,2450,2445,666
|
|
20240705,140500,87951255,2450,2455,2455,2450,558
|
|
20240705,140400,86583935,2455,2450,2455,2450,42
|
|
20240705,140300,86481030,2450,2450,2450,2450,0
|
|
20240705,140200,86481030,2450,2450,2450,2450,98
|
|
20240705,140100,86240930,2450,2450,2450,2450,0
|
|
20240705,140000,86240930,2450,2450,2450,2450,55
|
|
20240705,135900,86106180,2450,2450,2450,2450,1341
|
|
20240705,135800,82820730,2450,2450,2450,2450,0
|
|
20240705,135700,82820730,2450,2450,2450,2450,306
|
|
20240705,135600,82071030,2450,2450,2450,2450,0
|
|
20240705,135500,82071030,2450,2450,2450,2450,0
|
|
20240705,135400,82071030,2450,2450,2450,2450,98
|
|
20240705,135300,81830930,2450,2450,2450,2450,0
|
|
20240705,135200,81830930,2450,2450,2450,2450,40
|
|
20240705,135100,81732930,2450,2450,2450,2450,50
|
|
20240705,135000,81610430,2450,2450,2450,2450,41
|
|
20240705,134900,81509980,2460,2460,2460,2460,10
|
|
20240705,134800,81485380,2450,2450,2450,2450,51
|
|
20240705,134700,81360430,2450,2450,2450,2450,40
|
|
20240705,134600,81262430,2450,2450,2450,2450,0
|
|
20240705,134500,81262430,2450,2455,2455,2450,95
|
|
20240705,134400,81029665,2450,2450,2450,2450,0
|
|
20240705,134300,81029665,2450,2450,2450,2450,249
|
|
20240705,134200,80419615,2445,2445,2445,2445,90
|
|
20240705,134100,80199565,2450,2450,2450,2450,1
|
|
20240705,134000,80197115,2445,2445,2445,2445,41
|
|
20240705,133900,80096870,2445,2450,2450,2445,156
|
|
20240705,133800,79714910,2450,2450,2450,2450,40
|
|
20240705,133700,79616910,2445,2445,2445,2445,0
|
|
20240705,133600,79616910,2445,2445,2445,2445,100
|
|
20240705,133500,79372410,2445,2445,2445,2445,40
|
|
20240705,133400,79274610,2460,2460,2460,2460,1
|
|
20240705,133300,79272150,2445,2445,2445,2445,91
|
|
20240705,133200,79049655,2460,2460,2460,2460,0
|
|
20240705,133100,79049655,2460,2445,2460,2445,43
|
|
20240705,133000,78944505,2445,2445,2445,2445,56
|
|
20240705,132900,78807585,2445,2445,2445,2445,0
|
|
20240705,132800,78807585,2445,2445,2460,2445,94
|
|
20240705,132700,78577710,2445,2445,2445,2445,0
|
|
20240705,132600,78577710,2445,2445,2445,2445,39
|
|
20240705,132500,78482355,2460,2445,2460,2445,89
|
|
20240705,132400,78264625,2445,2445,2445,2445,0
|
|
20240705,132300,78264625,2445,2450,2455,2445,90
|
|
20240705,132200,78044220,2445,2445,2445,2445,57
|
|
20240705,132100,77904855,2445,2445,2445,2445,40
|
|
20240705,132000,77807055,2445,2445,2445,2445,13
|
|
20240705,131900,77775270,2440,2440,2440,2440,97
|
|
20240705,131800,77538590,2445,2450,2450,2445,965
|
|
20240705,131700,75174345,2440,2440,2440,2440,0
|
|
20240705,131600,75174345,2440,2440,2440,2440,97
|
|
20240705,131500,74937665,2440,2440,2440,2440,0
|
|
20240705,131400,74937665,2440,2440,2440,2440,41
|
|
20240705,131300,74837625,2440,2440,2440,2440,57
|
|
20240705,131200,74698545,2440,2440,2440,2440,0
|
|
20240705,131100,74698545,2440,2440,2440,2440,40
|
|
20240705,131000,74600945,2440,2440,2440,2440,58
|
|
20240705,130900,74459425,2440,2440,2440,2440,41
|
|
20240705,130800,74359385,2450,2445,2450,2440,591
|
|
20240705,130700,72917325,2450,2445,2450,2445,98
|
|
20240705,130600,72677710,2445,2445,2445,2445,0
|
|
20240705,130500,72677710,2445,2445,2445,2445,0
|
|
20240705,130400,72677710,2445,2445,2445,2445,90
|
|
20240705,130300,72457660,2445,2445,2445,2445,0
|
|
20240705,130200,72457660,2445,2445,2445,2445,39
|
|
20240705,130100,72362305,2445,2445,2445,2445,54
|
|
20240705,130000,72230275,2445,2445,2445,2445,39
|
|
20240705,125900,72134920,2445,2445,2445,2445,0
|
|
20240705,125800,72134920,2445,2445,2445,2445,57
|
|
20240705,125700,71995555,2445,2445,2445,2445,0
|
|
20240705,125600,71995555,2445,2445,2445,2445,557
|
|
20240705,125500,70633690,2445,2445,2445,2445,0
|
|
20240705,125400,70633690,2445,2445,2445,2445,0
|
|
20240705,125300,70633690,2445,2445,2445,2445,53
|
|
20240705,125200,70504105,2450,2450,2450,2450,318
|
|
20240705,125100,69725005,2445,2445,2445,2445,0
|
|
20240705,125000,69725005,2445,2445,2445,2445,156
|
|
20240705,124900,69343585,2445,2445,2445,2445,0
|
|
20240705,124800,69343585,2445,2445,2445,2445,0
|
|
20240705,124700,69343585,2445,2445,2445,2445,59
|
|
20240705,124600,69199330,2445,2445,2445,2445,0
|
|
20240705,124500,69199330,2445,2445,2445,2445,0
|
|
20240705,124400,69199330,2445,2445,2445,2445,58
|
|
20240705,124300,69057520,2445,2445,2445,2445,0
|
|
20240705,124200,69057520,2445,2445,2445,2445,0
|
|
20240705,124100,69057520,2445,2450,2450,2445,50
|
|
20240705,124000,68935265,2445,2445,2445,2445,0
|
|
20240705,123900,68935265,2445,2445,2445,2445,0
|
|
20240705,123800,68935265,2445,2445,2445,2445,51
|
|
20240705,123700,68810570,2445,2445,2445,2445,0
|
|
20240705,123600,68810570,2445,2445,2445,2445,0
|
|
20240705,123500,68810570,2445,2445,2445,2445,50
|
|
20240705,123400,68688320,2450,2450,2450,2450,4
|
|
20240705,123300,68678520,2450,2450,2450,2450,148
|
|
20240705,123200,68315920,2435,2460,2460,2435,5812
|
|
20240705,123100,54112725,2460,2460,2460,2460,227
|
|
20240705,123000,53554305,2460,2460,2460,2460,1
|
|
20240705,122900,53551845,2450,2460,2460,2450,769
|
|
20240705,122800,51665295,2465,2465,2465,2465,0
|
|
20240705,122700,51665295,2465,2465,2465,2465,0
|
|
20240705,122600,51665295,2465,2465,2465,2465,2
|
|
20240705,122500,51660365,2465,2465,2465,2465,0
|
|
20240705,122400,51660365,2465,2460,2465,2460,70
|
|
20240705,122300,51488080,2470,2470,2470,2470,0
|
|
20240705,122200,51488080,2470,2470,2470,2470,0
|
|
20240705,122100,51488080,2470,2455,2470,2455,73
|
|
20240705,122000,51308670,2455,2455,2455,2455,0
|
|
20240705,121900,51308670,2455,2455,2455,2455,0
|
|
20240705,121800,51308670,2455,2455,2455,2455,57
|
|
20240705,121700,51168735,2455,2455,2455,2455,0
|
|
20240705,121600,51168735,2455,2455,2455,2455,0
|
|
20240705,121500,51168735,2455,2455,2455,2455,57
|
|
20240705,121400,51028800,2455,2455,2455,2455,0
|
|
20240705,121300,51028800,2455,2455,2455,2455,0
|
|
20240705,121200,51028800,2455,2455,2455,2455,50
|
|
20240705,121100,50906050,2475,2470,2475,2470,118
|
|
20240705,121000,50614245,2455,2455,2455,2455,0
|
|
20240705,120900,50614245,2455,2455,2455,2455,58
|
|
20240705,120800,50471855,2475,2475,2475,2475,0
|
|
20240705,120700,50471855,2475,2475,2475,2475,0
|
|
20240705,120600,50471855,2475,2450,2475,2450,1548
|
|
20240705,120500,46643530,2450,2450,2450,2450,100
|
|
20240705,120400,46398530,2450,2450,2450,2450,0
|
|
20240705,120300,46398530,2450,2450,2450,2450,59
|
|
20240705,120200,46253980,2465,2465,2465,2465,0
|
|
20240705,120100,46253980,2465,2465,2465,2465,1
|
|
20240705,120000,46251515,2455,2460,2465,2455,124
|
|
20240705,115900,45946690,2455,2455,2455,2450,63
|
|
20240705,115800,45792140,2450,2450,2450,2450,0
|
|
20240705,115700,45792140,2450,2455,2460,2450,180
|
|
20240705,115600,45350465,2455,2455,2455,2455,4
|
|
20240705,115500,45340645,2455,2455,2455,2455,12
|
|
20240705,115400,45311185,2450,2455,2455,2450,53
|
|
20240705,115300,45181315,2450,2450,2450,2450,30
|
|
20240705,115200,45107815,2460,2450,2460,2450,64
|
|
20240705,115100,44950895,2460,2455,2460,2455,32
|
|
20240705,115000,44872315,2455,2455,2455,2455,12
|
|
20240705,114900,44842855,2455,2455,2455,2455,9
|
|
20240705,114800,44820760,2460,2460,2460,2460,4
|
|
20240705,114700,44810920,2455,2450,2455,2450,30
|
|
20240705,114600,44737305,2460,2455,2460,2455,54
|
|
20240705,114500,44604715,2470,2470,2470,2470,13
|
|
20240705,114400,44572605,2470,2470,2470,2470,5
|
|
20240705,114300,44560255,2470,2455,2470,2450,103
|
|
20240705,114200,44307580,2470,2460,2470,2460,162
|
|
20240705,114100,43907810,2460,2455,2460,2455,47
|
|
20240705,114000,43792420,2455,2460,2460,2450,80
|
|
20240705,113900,43596275,2460,2460,2460,2460,4
|
|
20240705,113800,43586435,2460,2460,2460,2460,4
|
|
20240705,113700,43576595,2460,2465,2465,2460,16
|
|
20240705,113600,43537215,2465,2465,2465,2465,4
|
|
20240705,113500,43527355,2460,2460,2460,2460,109
|
|
20240705,113400,43259215,2460,2455,2460,2455,60
|
|
20240705,113300,43111890,2470,2460,2470,2460,530
|
|
20240705,113200,41805195,2460,2450,2460,2450,214
|
|
20240705,113100,41280855,2450,2460,2460,2450,1850
|
|
20240705,113000,36730405,2455,2455,2455,2455,472
|
|
20240705,112900,35571645,2455,2455,2455,2455,0
|
|
20240705,112800,35571645,2455,2445,2455,2445,1037
|
|
20240705,112700,33031280,2450,2450,2450,2450,4
|
|
20240705,112600,33021480,2450,2450,2450,2450,34
|
|
20240705,112500,32938180,2445,2450,2450,2445,70
|
|
20240705,112400,32766970,2450,2450,2450,2450,4
|
|
20240705,112300,32757170,2450,2450,2450,2450,12
|
|
20240705,112200,32727770,2445,2450,2450,2445,2809
|
|
20240705,112100,25859245,2445,2450,2450,2445,64
|
|
20240705,112000,25702745,2450,2445,2450,2445,79
|
|
20240705,111900,25509455,2450,2450,2450,2450,66
|
|
20240705,111800,25347755,2450,2455,2455,2450,925
|
|
20240705,111700,23081480,2450,2450,2450,2450,60
|
|
20240705,111600,22934480,2455,2455,2455,2455,4
|
|
20240705,111500,22924660,2455,2450,2455,2450,71
|
|
20240705,111400,22750650,2455,2450,2455,2450,53
|
|
20240705,111300,22620780,2450,2455,2455,2450,53
|
|
20240705,111200,22490870,2455,2455,2455,2455,26
|
|
20240705,111100,22427040,2450,2455,2455,2450,97
|
|
20240705,111000,22189195,2455,2455,2455,2455,4
|
|
20240705,110900,22179375,2455,2450,2455,2450,65
|
|
20240705,110800,22020105,2455,2450,2455,2450,61
|
|
20240705,110700,21870595,2455,2455,2455,2455,18
|
|
20240705,110600,21826405,2455,2455,2455,2455,12
|
|
20240705,110500,21796945,2450,2450,2450,2450,55
|
|
20240705,110400,21662195,2455,2455,2455,2455,5
|
|
20240705,110300,21649920,2455,2455,2455,2455,192
|
|
20240705,110200,21178560,2450,2455,2455,2450,119
|
|
20240705,110100,20886960,2455,2455,2455,2455,212
|
|
20240705,110000,20366500,2455,2455,2455,2455,4
|
|
20240705,105900,20356680,2450,2450,2450,2450,52
|
|
20240705,105800,20229280,2455,2455,2455,2455,13
|
|
20240705,105700,20197365,2455,2455,2455,2455,4
|
|
20240705,105600,20187545,2450,2455,2455,2450,128
|
|
20240705,105500,19873885,2455,2455,2455,2455,4
|
|
20240705,105400,19864065,2455,2455,2455,2455,4
|
|
20240705,105300,19854245,2450,2455,2455,2450,58
|
|
20240705,105200,19712105,2455,2455,2455,2455,5
|
|
20240705,105100,19699830,2455,2450,2455,2450,82
|
|
20240705,105000,19498870,2455,2450,2455,2450,63
|
|
20240705,104900,19344500,2455,2455,2455,2455,4
|
|
20240705,104800,19334680,2455,2450,2455,2450,71
|
|
20240705,104700,19160670,2455,2455,2455,2455,0
|
|
20240705,104600,19160670,2455,2455,2455,2455,113
|
|
20240705,104500,18883255,2455,2450,2455,2450,60
|
|
20240705,104400,18736230,2455,2450,2455,2445,117
|
|
20240705,104300,18449440,2455,2455,2455,2455,4
|
|
20240705,104200,18439620,2455,2450,2455,2445,358
|
|
20240705,104100,17561280,2450,2450,2450,2450,8
|
|
20240705,104000,17541680,2450,2450,2450,2450,4
|
|
20240705,103900,17531880,2450,2455,2455,2450,38
|
|
20240705,103800,17438740,2455,2455,2455,2455,4
|
|
20240705,103700,17428920,2450,2455,2455,2450,80
|
|
20240705,103600,17232900,2455,2455,2455,2450,102
|
|
20240705,103500,16982740,2450,2450,2450,2450,0
|
|
20240705,103400,16982740,2450,2450,2450,2450,46
|
|
20240705,103300,16870040,2450,2450,2450,2450,5
|
|
20240705,103200,16857790,2455,2455,2455,2455,4
|
|
20240705,103100,16847970,2450,2460,2460,2450,1614
|
|
20240705,103000,12893590,2450,2460,2460,2450,61
|
|
20240705,102900,12744100,2460,2460,2460,2460,8
|
|
20240705,102800,12724420,2460,2455,2460,2455,46
|
|
20240705,102700,12611470,2455,2455,2455,2455,10
|
|
20240705,102600,12586920,2455,2455,2455,2455,15
|
|
20240705,102500,12550095,2455,2460,2460,2450,1810
|
|
20240705,102400,8097575,2450,2455,2460,2450,639
|
|
20240705,102300,6529010,2460,2460,2460,2460,0
|
|
20240705,102200,6529010,2460,2460,2460,2460,12
|
|
20240705,102100,6499490,2460,2460,2460,2455,66
|
|
20240705,102000,6337385,2460,2460,2460,2460,4
|
|
20240705,101900,6327545,2460,2455,2460,2455,63
|
|
20240705,101800,6172815,2455,2465,2465,2455,34
|
|
20240705,101700,6089305,2465,2465,2465,2465,10
|
|
20240705,101600,6064655,2465,2455,2465,2455,56
|
|
20240705,101500,5927135,2460,2460,2460,2460,4
|
|
20240705,101400,5917295,2460,2460,2460,2460,12
|
|
20240705,101300,5887775,2460,2455,2460,2455,72
|
|
20240705,101200,5710940,2455,2465,2465,2455,53
|
|
20240705,101100,5580595,2465,2465,2465,2465,0
|
|
20240705,101000,5580595,2465,2455,2465,2455,60
|
|
20240705,100900,5433255,2465,2460,2465,2460,17
|
|
20240705,100800,5391395,2460,2460,2460,2460,741
|
|
20240705,100700,3568535,2460,2465,2465,2460,66
|
|
20240705,100600,3406115,2465,2475,2475,2465,11
|
|
20240705,100500,3378960,2475,2475,2475,2475,0
|
|
20240705,100400,3378960,2475,2465,2475,2465,219
|
|
20240705,100300,2839005,2475,2475,2475,2475,5
|
|
20240705,100200,2826630,2475,2470,2475,2470,32
|
|
20240705,100100,2747450,2465,2470,2470,2465,33
|
|
20240705,100000,2666035,2470,2465,2470,2465,47
|
|
20240705,095900,2550100,2465,2465,2465,2465,0
|
|
20240705,095800,2550100,2465,2465,2465,2465,4
|
|
20240705,095700,2540240,2465,2465,2465,2465,1
|
|
20240705,095600,2537775,2465,2465,2465,2465,0
|
|
20240705,095500,2537775,2465,2465,2465,2465,4
|
|
20240705,095400,2527915,2475,2475,2475,2475,2
|
|
20240705,095300,2522965,2475,2470,2475,2470,5
|
|
20240705,095200,2510610,2465,2470,2470,2465,8
|
|
20240705,095100,2490885,2470,2470,2470,2470,0
|
|
20240705,095000,2490885,2470,2470,2470,2470,0
|
|
20240705,094900,2490885,2470,2470,2470,2470,20
|
|
20240705,094800,2441485,2475,2475,2475,2475,0
|
|
20240705,094700,2441485,2475,2470,2475,2470,84
|
|
20240705,094600,2234000,2470,2470,2470,2470,103
|
|
20240705,094500,1979590,2475,2475,2475,2475,0
|
|
20240705,094400,1979590,2475,2470,2475,2470,7
|
|
20240705,094300,1962295,2475,2470,2475,2470,17
|
|
20240705,094200,1920300,2465,2465,2465,2465,0
|
|
20240705,094100,1920300,2465,2465,2465,2465,2
|
|
20240705,094000,1915370,2470,2470,2470,2470,2
|
|
20240705,093900,1910430,2470,2470,2470,2470,1
|
|
20240705,093800,1907960,2470,2470,2470,2470,4
|
|
20240705,093700,1898080,2475,2475,2475,2475,2
|
|
20240705,093600,1893130,2475,2475,2475,2475,70
|
|
20240705,093500,1719880,2470,2475,2475,2470,5
|
|
20240705,093400,1707525,2470,2470,2470,2470,0
|
|
20240705,093300,1707525,2470,2470,2470,2470,13
|
|
20240705,093200,1675415,2470,2465,2470,2465,2
|
|
20240705,093100,1670480,2470,2470,2470,2470,1
|
|
20240705,093000,1668010,2465,2465,2465,2465,0
|
|
20240705,092900,1668010,2465,2465,2465,2465,0
|
|
20240705,092800,1668010,2465,2465,2465,2465,0
|
|
20240705,092700,1668010,2465,2465,2465,2465,0
|
|
20240705,092600,1668010,2465,2465,2465,2465,1
|
|
20240705,092500,1665545,2470,2470,2470,2470,0
|
|
20240705,092400,1665545,2470,2470,2470,2470,4
|
|
20240705,092300,1655665,2470,2470,2475,2470,46
|
|
20240705,092200,1542040,2470,2470,2470,2470,0
|
|
20240705,092100,1542040,2470,2470,2470,2470,1
|
|
20240705,092000,1539570,2470,2470,2470,2470,1
|
|
20240705,091900,1537100,2475,2475,2475,2475,0
|
|
20240705,091800,1537100,2475,2475,2475,2475,2
|
|
20240705,091700,1532150,2470,2475,2475,2470,200
|
|
20240705,091600,1037395,2470,2470,2470,2470,0
|
|
20240705,091500,1037395,2470,2465,2470,2465,112
|
|
20240705,091400,760760,2470,2470,2470,2470,1
|
|
20240705,091300,758290,2465,2465,2465,2465,0
|
|
20240705,091200,758290,2465,2465,2465,2465,2
|
|
20240705,091100,753360,2460,2460,2460,2460,0
|
|
20240705,091000,753360,2460,2460,2460,2460,0
|
|
20240705,090900,753360,2460,2460,2460,2460,8
|
|
20240705,090800,733680,2470,2470,2470,2470,6
|
|
20240705,090700,718860,2460,2460,2460,2460,0
|
|
20240705,090600,718860,2460,2460,2460,2460,22
|
|
20240705,090500,664740,2470,2470,2470,2470,3
|
|
20240705,090400,657330,2470,2470,2470,2470,50
|
|
20240705,090300,533830,2460,2460,2460,2460,15
|
|
20240705,090200,496930,2470,2470,2470,2470,1
|
|
20240705,090100,494460,2460,2460,2460,2460,0
|
|
20240705,090000,494460,2460,2460,2460,2460,201
|