614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191100,872731280,2200,2200,2200,2200,4692
|
|
20240702,191000,872731280,2200,2200,2200,2200,0
|
|
20240702,190900,872731280,2200,2200,2200,2200,0
|
|
20240702,190800,872731280,2200,2200,2200,2200,0
|
|
20240702,190700,872731280,2200,2200,2200,2200,0
|
|
20240702,190600,872731280,2200,2200,2200,2200,0
|
|
20240702,190500,872731280,2200,2200,2200,2200,0
|
|
20240702,190400,872731280,2200,2200,2200,2200,0
|
|
20240702,190300,872731280,2200,2200,2200,2200,0
|
|
20240702,190200,872731280,2200,2200,2200,2200,0
|
|
20240702,190100,872731280,2200,2200,2200,2200,0
|
|
20240702,190000,872731280,2200,2200,2200,2200,0
|
|
20240702,185900,872731280,2200,2200,2200,2200,0
|
|
20240702,185800,872731280,2200,2200,2200,2200,0
|
|
20240702,185700,872731280,2200,2200,2200,2200,0
|
|
20240702,185600,872731280,2200,2200,2200,2200,0
|
|
20240702,185500,872731280,2200,2200,2200,2200,0
|
|
20240702,185400,872731280,2200,2200,2200,2200,0
|
|
20240702,185300,872731280,2200,2200,2200,2200,0
|
|
20240702,185200,872731280,2200,2200,2200,2200,0
|
|
20240702,185100,872731280,2200,2200,2200,2200,0
|
|
20240702,185000,872731280,2200,2200,2200,2200,0
|
|
20240702,184900,872731280,2200,2200,2200,2200,0
|
|
20240702,184800,872731280,2200,2200,2200,2200,0
|
|
20240702,184700,872731280,2200,2200,2200,2200,0
|
|
20240702,184600,872731280,2200,2200,2200,2200,0
|
|
20240702,184500,872731280,2200,2200,2200,2200,0
|
|
20240702,184400,872731280,2200,2200,2200,2200,0
|
|
20240702,184300,872731280,2200,2200,2200,2200,0
|
|
20240702,184200,872731280,2200,2200,2200,2200,0
|
|
20240702,184100,872731280,2200,2200,2200,2200,4692
|
|
20240702,184000,872731280,2200,2200,2200,2200,0
|
|
20240702,183900,872731280,2200,2200,2200,2200,0
|
|
20240702,183800,872731280,2200,2200,2200,2200,0
|
|
20240702,183700,872731280,2200,2200,2200,2200,0
|
|
20240702,183600,872731280,2200,2200,2200,2200,0
|
|
20240702,183500,872731280,2200,2200,2200,2200,0
|
|
20240702,183400,872731280,2200,2200,2200,2200,0
|
|
20240702,183300,872731280,2200,2200,2200,2200,0
|
|
20240702,183200,872731280,2200,2200,2200,2200,0
|
|
20240702,183100,872731280,2200,2200,2200,2200,0
|
|
20240702,183000,872731280,2200,2200,2200,2200,0
|
|
20240702,182900,872731280,2200,2200,2200,2200,0
|
|
20240702,182800,872731280,2200,2200,2200,2200,0
|
|
20240702,182700,872731280,2200,2200,2200,2200,0
|
|
20240702,182600,872731280,2200,2200,2200,2200,0
|
|
20240702,182500,872731280,2200,2200,2200,2200,0
|
|
20240702,182400,872731280,2200,2200,2200,2200,0
|
|
20240702,182300,872731280,2200,2200,2200,2200,0
|
|
20240702,182200,872731280,2200,2200,2200,2200,0
|
|
20240702,182100,872731280,2200,2200,2200,2200,0
|
|
20240702,182000,872731280,2200,2200,2200,2200,0
|
|
20240702,181900,872731280,2200,2200,2200,2200,0
|
|
20240702,181800,872731280,2200,2200,2200,2200,0
|
|
20240702,181700,872731280,2200,2200,2200,2200,0
|
|
20240702,181600,872731280,2200,2200,2200,2200,0
|
|
20240702,181500,872731280,2200,2200,2200,2200,0
|
|
20240702,181400,872731280,2200,2200,2200,2200,0
|
|
20240702,181300,872731280,2200,2200,2200,2200,0
|
|
20240702,181200,872731280,2200,2200,2200,2200,0
|
|
20240702,181100,872731280,2200,2200,2200,2200,4692
|
|
20240702,181000,872731280,2200,2200,2200,2200,0
|
|
20240702,180900,872731280,2200,2200,2200,2200,0
|
|
20240702,180800,872731280,2200,2200,2200,2200,0
|
|
20240702,180700,872731280,2200,2200,2200,2200,0
|
|
20240702,180600,872731280,2200,2200,2200,2200,0
|
|
20240702,180500,872731280,2200,2200,2200,2200,0
|
|
20240702,180400,872731280,2200,2200,2200,2200,0
|
|
20240702,180300,872731280,2200,2200,2200,2200,0
|
|
20240702,180200,872731280,2200,2200,2200,2200,0
|
|
20240702,180100,872731280,2200,2200,2200,2200,0
|
|
20240702,180000,872731280,2200,2200,2200,2200,0
|
|
20240702,175900,872731280,2200,2200,2200,2200,0
|
|
20240702,175800,872731280,2200,2200,2200,2200,0
|
|
20240702,175700,872731280,2200,2200,2200,2200,0
|
|
20240702,175600,872731280,2200,2200,2200,2200,0
|
|
20240702,175500,872731280,2200,2200,2200,2200,0
|
|
20240702,175400,872731280,2200,2200,2200,2200,0
|
|
20240702,175300,872731280,2200,2200,2200,2200,0
|
|
20240702,175200,872731280,2200,2200,2200,2200,0
|
|
20240702,175100,872731280,2200,2200,2200,2200,0
|
|
20240702,175000,872731280,2200,2200,2200,2200,0
|
|
20240702,174900,872731280,2200,2200,2200,2200,0
|
|
20240702,174800,872731280,2200,2200,2200,2200,0
|
|
20240702,174700,872731280,2200,2200,2200,2200,0
|
|
20240702,174600,872731280,2200,2200,2200,2200,0
|
|
20240702,174500,872731280,2200,2200,2200,2200,0
|
|
20240702,174400,872731280,2200,2200,2200,2200,0
|
|
20240702,174300,872731280,2200,2200,2200,2200,0
|
|
20240702,174200,872731280,2200,2200,2200,2200,0
|
|
20240702,174100,872731280,2200,2200,2200,2200,4692
|
|
20240702,174000,872731280,2200,2200,2200,2200,0
|
|
20240702,173900,872731280,2200,2200,2200,2200,0
|
|
20240702,173800,872731280,2200,2200,2200,2200,0
|
|
20240702,173700,872731280,2200,2200,2200,2200,0
|
|
20240702,173600,872731280,2200,2200,2200,2200,0
|
|
20240702,173500,872731280,2200,2200,2200,2200,0
|
|
20240702,173400,872731280,2200,2200,2200,2200,0
|
|
20240702,173300,872731280,2200,2200,2200,2200,0
|
|
20240702,173200,872731280,2200,2200,2200,2200,0
|
|
20240702,173100,872731280,2200,2200,2200,2200,0
|
|
20240702,173000,872731280,2200,2200,2200,2200,0
|
|
20240702,172900,872731280,2200,2200,2200,2200,0
|
|
20240702,172800,872731280,2200,2200,2200,2200,0
|
|
20240702,172700,872731280,2200,2200,2200,2200,0
|
|
20240702,172600,872731280,2200,2200,2200,2200,0
|
|
20240702,172500,872731280,2200,2200,2200,2200,0
|
|
20240702,172400,872731280,2200,2200,2200,2200,0
|
|
20240702,172300,872731280,2200,2200,2200,2200,0
|
|
20240702,172200,872731280,2200,2200,2200,2200,0
|
|
20240702,172100,872731280,2200,2200,2200,2200,0
|
|
20240702,172000,872731280,2200,2200,2200,2200,0
|
|
20240702,171900,872731280,2200,2200,2200,2200,0
|
|
20240702,171800,872731280,2200,2200,2200,2200,0
|
|
20240702,171700,872731280,2200,2200,2200,2200,0
|
|
20240702,171600,872731280,2200,2200,2200,2200,0
|
|
20240702,171500,872731280,2200,2200,2200,2200,0
|
|
20240702,171400,872731280,2200,2200,2200,2200,0
|
|
20240702,171300,872731280,2200,2200,2200,2200,0
|
|
20240702,171200,872731280,2200,2200,2200,2200,0
|
|
20240702,171100,872731280,2200,2200,2200,2200,4692
|
|
20240702,171000,872731280,2200,2200,2200,2200,0
|
|
20240702,170900,872731280,2200,2200,2200,2200,0
|
|
20240702,170800,872731280,2200,2200,2200,2200,0
|
|
20240702,170700,872731280,2200,2200,2200,2200,0
|
|
20240702,170600,872731280,2200,2200,2200,2200,0
|
|
20240702,170500,872731280,2200,2200,2200,2200,0
|
|
20240702,170400,872731280,2200,2200,2200,2200,0
|
|
20240702,170300,872731280,2200,2200,2200,2200,0
|
|
20240702,170200,872731280,2200,2200,2200,2200,0
|
|
20240702,170100,872731280,2200,2200,2200,2200,0
|
|
20240702,170000,872731280,2200,2200,2200,2200,0
|
|
20240702,165900,872731280,2200,2200,2200,2200,0
|
|
20240702,165800,872731280,2200,2200,2200,2200,0
|
|
20240702,165700,872731280,2200,2200,2200,2200,0
|
|
20240702,165600,872731280,2200,2200,2200,2200,0
|
|
20240702,165500,872731280,2200,2200,2200,2200,0
|
|
20240702,165400,872731280,2200,2200,2200,2200,0
|
|
20240702,165300,872731280,2200,2200,2200,2200,0
|
|
20240702,165200,872731280,2200,2200,2200,2200,0
|
|
20240702,165100,872731280,2200,2200,2200,2200,0
|
|
20240702,165000,872731280,2200,2200,2200,2200,0
|
|
20240702,164900,872731280,2200,2200,2200,2200,0
|
|
20240702,164800,872731280,2200,2200,2200,2200,0
|
|
20240702,164700,872731280,2200,2200,2200,2200,0
|
|
20240702,164600,872731280,2200,2200,2200,2200,0
|
|
20240702,164500,872731280,2200,2200,2200,2200,0
|
|
20240702,164400,872731280,2200,2200,2200,2200,0
|
|
20240702,164300,872731280,2200,2200,2200,2200,0
|
|
20240702,164200,872731280,2200,2200,2200,2200,0
|
|
20240702,164100,872731280,2200,2200,2200,2200,4692
|
|
20240702,164000,872731280,2200,2200,2200,2200,0
|
|
20240702,163900,872731280,2200,2200,2200,2200,0
|
|
20240702,163800,872731280,2200,2200,2200,2200,0
|
|
20240702,163700,872731280,2200,2200,2200,2200,0
|
|
20240702,163600,872731280,2200,2200,2200,2200,0
|
|
20240702,163500,872731280,2200,2200,2200,2200,0
|
|
20240702,163400,872731280,2200,2200,2200,2200,0
|
|
20240702,163300,872731280,2200,2200,2200,2200,0
|
|
20240702,163200,872731280,2200,2200,2200,2200,0
|
|
20240702,163100,872731280,2200,2200,2200,2200,0
|
|
20240702,163000,872731280,2200,2200,2200,2200,0
|
|
20240702,162900,872731280,2200,2200,2200,2200,0
|
|
20240702,162800,872731280,2200,2200,2200,2200,0
|
|
20240702,162700,872731280,2200,2200,2200,2200,0
|
|
20240702,162600,872731280,2200,2200,2200,2200,0
|
|
20240702,162500,872731280,2200,2200,2200,2200,0
|
|
20240702,162400,872731280,2200,2200,2200,2200,0
|
|
20240702,162300,872731280,2200,2200,2200,2200,0
|
|
20240702,162200,872731280,2200,2200,2200,2200,0
|
|
20240702,162100,872731280,2200,2200,2200,2200,0
|
|
20240702,162000,872731280,2200,2200,2200,2200,0
|
|
20240702,161900,872731280,2200,2200,2200,2200,0
|
|
20240702,161800,872731280,2200,2200,2200,2200,0
|
|
20240702,161700,872731280,2200,2200,2200,2200,0
|
|
20240702,161600,872731280,2200,2200,2200,2200,0
|
|
20240702,161500,872731280,2200,2200,2200,2200,0
|
|
20240702,161400,872731280,2200,2200,2200,2200,0
|
|
20240702,161300,872731280,2200,2200,2200,2200,0
|
|
20240702,161200,872731280,2200,2200,2200,2200,0
|
|
20240702,161100,872731280,2200,2200,2200,2200,4692
|
|
20240702,161000,872731280,2200,2200,2200,2200,0
|
|
20240702,160900,872731280,2200,2200,2200,2200,0
|
|
20240702,160800,872731280,2200,2200,2200,2200,0
|
|
20240702,160700,872731280,2200,2200,2200,2200,0
|
|
20240702,160600,872731280,2200,2200,2200,2200,0
|
|
20240702,160500,872731280,2200,2200,2200,2200,0
|
|
20240702,160400,872731280,2200,2200,2200,2200,0
|
|
20240702,160300,872731280,2200,2200,2200,2200,0
|
|
20240702,160200,872731280,2200,2200,2200,2200,0
|
|
20240702,160100,872731280,2200,2200,2200,2200,0
|
|
20240702,160000,872731280,2200,2200,2200,2200,0
|
|
20240702,155900,872731280,2200,2200,2200,2200,0
|
|
20240702,155800,872731280,2200,2200,2200,2200,0
|
|
20240702,155700,872731280,2200,2200,2200,2200,0
|
|
20240702,155600,872731280,2200,2200,2200,2200,0
|
|
20240702,155500,872731280,2200,2200,2200,2200,0
|
|
20240702,155400,872731280,2200,2200,2200,2200,0
|
|
20240702,155300,872731280,2200,2200,2200,2200,0
|
|
20240702,155200,872731280,2200,2200,2200,2200,0
|
|
20240702,155100,872731280,2200,2200,2200,2200,0
|
|
20240702,155000,872731280,2200,2200,2200,2200,0
|
|
20240702,154900,872731280,2200,2200,2200,2200,0
|
|
20240702,154800,872731280,2200,2200,2200,2200,0
|
|
20240702,154700,872731280,2200,2200,2200,2200,0
|
|
20240702,154600,872731280,2200,2200,2200,2200,0
|
|
20240702,154500,872731280,2200,2200,2200,2200,0
|
|
20240702,154400,872731280,2200,2200,2200,2200,0
|
|
20240702,154300,872731280,2200,2200,2200,2200,0
|
|
20240702,154200,872731280,2200,2200,2200,2200,0
|
|
20240702,154100,872731280,2200,2200,2200,2200,4692
|
|
20240702,154000,872731280,2200,2200,2200,2200,0
|
|
20240702,153900,872731280,2200,2200,2200,2200,0
|
|
20240702,153800,872731280,2200,2200,2200,2200,0
|
|
20240702,153700,872731280,2200,2200,2200,2200,0
|
|
20240702,153600,872731280,2200,2200,2200,2200,0
|
|
20240702,153500,872731280,2200,2200,2200,2200,0
|
|
20240702,153400,872731280,2200,2200,2200,2200,0
|
|
20240702,153300,872731280,2200,2200,2200,2200,0
|
|
20240702,153200,872731280,2200,2200,2200,2200,0
|
|
20240702,153100,872731280,2200,2200,2200,2200,0
|
|
20240702,153000,872731280,2200,2200,2200,2200,4692
|
|
20240702,152900,862408880,2205,2205,2205,2205,0
|
|
20240702,152800,862408880,2205,2205,2205,2205,0
|
|
20240702,152700,862408880,2205,2205,2205,2205,0
|
|
20240702,152600,862408880,2205,2205,2205,2205,0
|
|
20240702,152500,862408880,2205,2205,2205,2205,0
|
|
20240702,152400,862408880,2205,2205,2205,2205,0
|
|
20240702,152300,862408880,2205,2205,2205,2205,0
|
|
20240702,152200,862408880,2205,2205,2205,2205,0
|
|
20240702,152100,862408880,2205,2205,2205,2205,0
|
|
20240702,152000,862408880,2205,2205,2205,2205,0
|
|
20240702,151900,862408880,2205,2205,2205,2205,50
|
|
20240702,151800,862298630,2205,2205,2205,2205,0
|
|
20240702,151700,862298630,2205,2205,2205,2205,100
|
|
20240702,151600,862078130,2205,2200,2205,2200,3054
|
|
20240702,151500,855352010,2200,2200,2200,2200,1484
|
|
20240702,151400,852087210,2200,2200,2200,2200,70
|
|
20240702,151300,851933210,2200,2200,2200,2200,1500
|
|
20240702,151200,848633210,2205,2205,2205,2205,100
|
|
20240702,151100,848412710,2205,2205,2205,2205,0
|
|
20240702,151000,848412710,2205,2205,2205,2205,2
|
|
20240702,150900,848408300,2205,2205,2205,2205,0
|
|
20240702,150800,848408300,2205,2205,2205,2205,1000
|
|
20240702,150700,846203300,2200,2200,2200,2200,12291
|
|
20240702,150600,819163100,2200,2200,2200,2200,111
|
|
20240702,150500,818918900,2200,2200,2200,2200,153
|
|
20240702,150400,818582300,2200,2195,2200,2195,1006
|
|
20240702,150300,816374100,2200,2200,2200,2200,0
|
|
20240702,150200,816374100,2200,2200,2200,2200,1424
|
|
20240702,150100,813241300,2200,2200,2200,2200,11
|
|
20240702,150000,813217100,2200,2200,2200,2200,390
|
|
20240702,145900,812359100,2205,2205,2205,2205,0
|
|
20240702,145800,812359100,2205,2205,2205,2205,0
|
|
20240702,145700,812359100,2205,2200,2205,2190,8201
|
|
20240702,145600,794353490,2200,2200,2200,2200,739
|
|
20240702,145500,792727690,2200,2200,2200,2200,158
|
|
20240702,145400,792380090,2200,2200,2205,2200,2316
|
|
20240702,145300,787284825,2205,2205,2205,2205,1
|
|
20240702,145200,787282620,2205,2205,2205,2205,30
|
|
20240702,145100,787216470,2205,2205,2205,2205,765
|
|
20240702,145000,785529645,2210,2210,2210,2210,15
|
|
20240702,144900,785496495,2210,2205,2210,2205,44
|
|
20240702,144800,785399465,2210,2210,2210,2210,3
|
|
20240702,144700,785392835,2210,2210,2210,2210,1371
|
|
20240702,144600,782362925,2205,2205,2205,2205,45
|
|
20240702,144500,782263700,2200,2200,2200,2200,1100
|
|
20240702,144400,779843700,2205,2195,2205,2195,2
|
|
20240702,144300,779839300,2195,2205,2205,2195,3060
|
|
20240702,144200,773112090,2205,2205,2205,2205,5000
|
|
20240702,144100,762087090,2205,2200,2205,2200,149
|
|
20240702,144000,761759045,2200,2195,2205,2195,12
|
|
20240702,143900,761732645,2195,2195,2195,2195,0
|
|
20240702,143800,761732645,2195,2195,2195,2195,6632
|
|
20240702,143700,747175405,2195,2200,2200,2195,1505
|
|
20240702,143600,743864455,2200,2205,2205,2200,2780
|
|
20240702,143500,737748330,2205,2205,2205,2205,0
|
|
20240702,143400,737748330,2205,2205,2205,2205,497
|
|
20240702,143300,736652445,2205,2205,2205,2205,0
|
|
20240702,143200,736652445,2205,2205,2205,2205,75
|
|
20240702,143100,736487070,2205,2205,2205,2205,4
|
|
20240702,143000,736478250,2200,2200,2200,2200,0
|
|
20240702,142900,736478250,2200,2195,2200,2195,1857
|
|
20240702,142800,732395350,2200,2205,2205,2200,2290
|
|
20240702,142700,727357285,2210,2210,2210,2210,0
|
|
20240702,142600,727357285,2210,2210,2210,2210,0
|
|
20240702,142500,727357285,2210,2210,2210,2210,4
|
|
20240702,142400,727348445,2195,2200,2200,2195,5200
|
|
20240702,142300,715932885,2200,2200,2200,2200,2
|
|
20240702,142200,715928485,2200,2200,2200,2200,2357
|
|
20240702,142100,710743085,2200,2200,2200,2200,960
|
|
20240702,142000,708631085,2200,2195,2200,2195,502
|
|
20240702,141900,707526695,2195,2200,2210,2195,4668
|
|
20240702,141800,697278510,2200,2200,2200,2200,0
|
|
20240702,141700,697278510,2200,2200,2200,2200,3389
|
|
20240702,141600,689822710,2200,2200,2200,2200,9646
|
|
20240702,141500,668601510,2200,2205,2210,2200,2002
|
|
20240702,141400,664197065,2210,2205,2210,2205,455
|
|
20240702,141300,663193785,2205,2205,2205,2205,58
|
|
20240702,141200,663065895,2210,2210,2210,2210,0
|
|
20240702,141100,663065895,2210,2205,2210,2200,657
|
|
20240702,141000,661616720,2210,2210,2210,2210,0
|
|
20240702,140900,661616720,2210,2210,2210,2210,0
|
|
20240702,140800,661616720,2210,2210,2210,2210,0
|
|
20240702,140700,661616720,2210,2210,2210,2210,0
|
|
20240702,140600,661616720,2210,2210,2210,2210,0
|
|
20240702,140500,661616720,2210,2210,2210,2210,100
|
|
20240702,140400,661395720,2210,2210,2210,2210,0
|
|
20240702,140300,661395720,2210,2210,2210,2210,10
|
|
20240702,140200,661373620,2210,2210,2210,2210,1
|
|
20240702,140100,661371410,2210,2210,2210,2210,0
|
|
20240702,140000,661371410,2210,2210,2210,2210,54
|
|
20240702,135900,661252070,2200,2205,2205,2200,103
|
|
20240702,135800,661025390,2210,2210,2210,2210,8
|
|
20240702,135700,661007710,2210,2210,2210,2210,726
|
|
20240702,135600,659403250,2210,2210,2210,2210,0
|
|
20240702,135500,659403250,2210,2210,2210,2210,0
|
|
20240702,135400,659403250,2210,2210,2210,2210,0
|
|
20240702,135300,659403250,2210,2210,2210,2210,0
|
|
20240702,135200,659403250,2210,2210,2210,2210,10
|
|
20240702,135100,659381150,2205,2205,2205,2205,252
|
|
20240702,135000,658825490,2205,2205,2205,2205,0
|
|
20240702,134900,658825490,2205,2205,2205,2205,2
|
|
20240702,134800,658821080,2210,2205,2210,2205,42
|
|
20240702,134700,658728455,2205,2205,2205,2205,1000
|
|
20240702,134600,656523455,2205,2205,2205,2205,0
|
|
20240702,134500,656523455,2205,2205,2205,2205,2000
|
|
20240702,134400,652113455,2205,2200,2205,2200,2503
|
|
20240702,134300,646606840,2200,2200,2200,2200,3700
|
|
20240702,134200,638466840,2200,2205,2205,2200,968
|
|
20240702,134100,636337170,2205,2205,2205,2205,0
|
|
20240702,134000,636337170,2205,2205,2205,2205,0
|
|
20240702,133900,636337170,2205,2205,2205,2205,205
|
|
20240702,133800,635885145,2200,2205,2205,2200,1727
|
|
20240702,133700,632085740,2200,2200,2200,2200,199
|
|
20240702,133600,631647940,2205,2205,2205,2205,26
|
|
20240702,133500,631590610,2205,2205,2205,2200,14748
|
|
20240702,133400,599144660,2205,2205,2205,2205,100
|
|
20240702,133300,598924160,2205,2205,2205,2205,0
|
|
20240702,133200,598924160,2205,2205,2205,2205,283
|
|
20240702,133100,598300145,2205,2205,2205,2205,500
|
|
20240702,133000,597197645,2205,2205,2205,2205,50
|
|
20240702,132900,597087395,2205,2205,2205,2205,135
|
|
20240702,132800,596789720,2205,2205,2205,2205,0
|
|
20240702,132700,596789720,2205,2205,2205,2205,0
|
|
20240702,132600,596789720,2205,2205,2205,2205,7506
|
|
20240702,132500,580238990,2210,2210,2210,2210,0
|
|
20240702,132400,580238990,2210,2210,2210,2210,0
|
|
20240702,132300,580238990,2210,2210,2210,2210,0
|
|
20240702,132200,580238990,2210,2210,2210,2210,0
|
|
20240702,132100,580238990,2210,2210,2210,2210,0
|
|
20240702,132000,580238990,2210,2210,2210,2210,0
|
|
20240702,131900,580238990,2210,2210,2210,2210,3
|
|
20240702,131800,580232360,2205,2205,2205,2205,256
|
|
20240702,131700,579667880,2205,2205,2210,2205,743
|
|
20240702,131600,578029550,2205,2205,2205,2205,10
|
|
20240702,131500,578007500,2210,2215,2215,2210,2
|
|
20240702,131400,578003075,2215,2200,2215,2200,6056
|
|
20240702,131300,564678605,2210,2210,2210,2205,24277
|
|
20240702,131200,511123350,2210,2210,2210,2210,5020
|
|
20240702,131100,500029150,2210,2210,2210,2210,0
|
|
20240702,131000,500029150,2210,2210,2210,2210,0
|
|
20240702,130900,500029150,2210,2210,2210,2210,0
|
|
20240702,130800,500029150,2210,2210,2210,2210,303
|
|
20240702,130700,499359520,2210,2210,2210,2210,0
|
|
20240702,130600,499359520,2210,2210,2210,2210,140
|
|
20240702,130500,499050120,2215,2215,2215,2215,2
|
|
20240702,130400,499045690,2210,2210,2210,2210,0
|
|
20240702,130300,499045690,2210,2210,2210,2210,257
|
|
20240702,130200,498477720,2215,2215,2215,2215,0
|
|
20240702,130100,498477720,2215,2210,2215,2210,11
|
|
20240702,130000,498453405,2210,2210,2210,2210,0
|
|
20240702,125900,498453405,2210,2210,2215,2210,12
|
|
20240702,125800,498426835,2210,2210,2210,2210,2
|
|
20240702,125700,498422415,2210,2210,2210,2210,338
|
|
20240702,125600,497675435,2215,2215,2215,2215,1
|
|
20240702,125500,497673220,2210,2210,2210,2210,0
|
|
20240702,125400,497673220,2210,2210,2215,2210,513
|
|
20240702,125300,496539480,2210,2210,2210,2210,18
|
|
20240702,125200,496499700,2210,2210,2210,2210,100
|
|
20240702,125100,496278700,2210,2210,2210,2210,467
|
|
20240702,125000,495246630,2210,2210,2210,2210,200
|
|
20240702,124900,494804630,2210,2210,2210,2210,1116
|
|
20240702,124800,492338270,2210,2210,2210,2210,11
|
|
20240702,124700,492313960,2210,2210,2210,2210,478
|
|
20240702,124600,491257580,2210,2210,2210,2210,1057
|
|
20240702,124500,488921610,2210,2210,2210,2210,344
|
|
20240702,124400,488161370,2210,2210,2210,2210,1054
|
|
20240702,124300,485832030,2210,2210,2210,2210,304
|
|
20240702,124200,485160190,2205,2210,2210,2205,411
|
|
20240702,124100,484252380,2210,2210,2210,2205,729
|
|
20240702,124000,482642345,2210,2210,2210,2210,22
|
|
20240702,123900,482593725,2210,2210,2210,2210,62
|
|
20240702,123800,482456705,2210,2210,2210,2210,2031
|
|
20240702,123700,477968195,2210,2210,2210,2210,39055
|
|
20240702,123600,391656645,2215,2215,2215,2215,0
|
|
20240702,123500,391656645,2215,2210,2215,2210,461
|
|
20240702,123400,390637530,2215,2215,2215,2215,18336
|
|
20240702,123300,350023290,2220,2220,2220,2220,4
|
|
20240702,123200,350014410,2220,2220,2220,2220,0
|
|
20240702,123100,350014410,2220,2220,2220,2220,1
|
|
20240702,123000,350012190,2215,2220,2220,2215,502
|
|
20240702,122900,348900250,2220,2220,2220,2220,3750
|
|
20240702,122800,340575250,2225,2225,2225,2225,2
|
|
20240702,122700,340570800,2220,2220,2220,2220,0
|
|
20240702,122600,340570800,2220,2220,2220,2220,1
|
|
20240702,122500,340568580,2225,2225,2225,2225,0
|
|
20240702,122400,340568580,2225,2225,2225,2225,186
|
|
20240702,122300,340154730,2220,2220,2220,2220,2150
|
|
20240702,122200,335381730,2225,2225,2225,2225,205
|
|
20240702,122100,334925605,2225,2225,2225,2225,100
|
|
20240702,122000,334703105,2225,2225,2225,2225,0
|
|
20240702,121900,334703105,2225,2225,2225,2225,0
|
|
20240702,121800,334703105,2225,2225,2225,2225,0
|
|
20240702,121700,334703105,2225,2225,2225,2225,0
|
|
20240702,121600,334703105,2225,2230,2230,2225,9
|
|
20240702,121500,334683065,2225,2225,2225,2225,4999
|
|
20240702,121400,323560290,2225,2225,2225,2225,0
|
|
20240702,121300,323560290,2225,2225,2225,2225,0
|
|
20240702,121200,323560290,2225,2225,2225,2225,0
|
|
20240702,121100,323560290,2225,2220,2225,2220,523
|
|
20240702,121000,322399220,2220,2220,2220,2220,955
|
|
20240702,120900,320279120,2220,2220,2220,2220,10
|
|
20240702,120800,320256920,2220,2220,2220,2220,3000
|
|
20240702,120700,313596920,2220,2220,2220,2220,0
|
|
20240702,120600,313596920,2220,2220,2220,2220,0
|
|
20240702,120500,313596920,2220,2220,2220,2220,0
|
|
20240702,120400,313596920,2220,2220,2220,2220,226
|
|
20240702,120300,313095200,2215,2215,2215,2215,0
|
|
20240702,120200,313095200,2215,2215,2215,2215,0
|
|
20240702,120100,313095200,2215,2220,2220,2215,3001
|
|
20240702,120000,306447980,2220,2220,2220,2220,2
|
|
20240702,115900,306443540,2220,2220,2220,2220,8
|
|
20240702,115800,306425780,2220,2220,2220,2220,1
|
|
20240702,115700,306423560,2220,2220,2220,2220,24
|
|
20240702,115600,306370280,2220,2220,2220,2220,6966
|
|
20240702,115500,290905760,2220,2220,2220,2220,0
|
|
20240702,115400,290905760,2220,2220,2220,2220,1
|
|
20240702,115300,290903540,2225,2225,2225,2225,0
|
|
20240702,115200,290903540,2225,2225,2225,2225,0
|
|
20240702,115100,290903540,2225,2225,2225,2225,0
|
|
20240702,115000,290903540,2225,2225,2225,2225,0
|
|
20240702,114900,290903540,2225,2225,2225,2225,0
|
|
20240702,114800,290903540,2225,2225,2225,2225,0
|
|
20240702,114700,290903540,2225,2225,2225,2225,1
|
|
20240702,114600,290901315,2220,2220,2220,2220,0
|
|
20240702,114500,290901315,2220,2220,2220,2220,220
|
|
20240702,114400,290412915,2220,2220,2220,2220,500
|
|
20240702,114300,289302915,2220,2220,2220,2220,0
|
|
20240702,114200,289302915,2220,2220,2220,2220,0
|
|
20240702,114100,289302915,2220,2220,2220,2220,0
|
|
20240702,114000,289302915,2220,2220,2220,2220,2
|
|
20240702,113900,289298475,2220,2220,2220,2220,0
|
|
20240702,113800,289298475,2220,2220,2220,2220,0
|
|
20240702,113700,289298475,2220,2220,2220,2220,0
|
|
20240702,113600,289298475,2220,2220,2220,2220,0
|
|
20240702,113500,289298475,2220,2220,2220,2220,75
|
|
20240702,113400,289131975,2220,2220,2220,2220,0
|
|
20240702,113300,289131975,2220,2220,2220,2220,0
|
|
20240702,113200,289131975,2220,2220,2220,2220,100
|
|
20240702,113100,288909975,2220,2220,2220,2220,0
|
|
20240702,113000,288909975,2220,2220,2220,2220,26
|
|
20240702,112900,288852255,2225,2225,2225,2225,0
|
|
20240702,112800,288852255,2225,2225,2225,2225,0
|
|
20240702,112700,288852255,2225,2225,2225,2225,0
|
|
20240702,112600,288852255,2225,2225,2225,2225,1
|
|
20240702,112500,288850030,2225,2225,2225,2225,0
|
|
20240702,112400,288850030,2225,2225,2225,2225,0
|
|
20240702,112300,288850030,2225,2225,2225,2225,100
|
|
20240702,112200,288627530,2225,2225,2225,2225,0
|
|
20240702,112100,288627530,2225,2225,2225,2225,1
|
|
20240702,112000,288625305,2225,2225,2225,2225,44
|
|
20240702,111900,288527405,2225,2220,2225,2220,502
|
|
20240702,111800,287410465,2225,2225,2225,2225,0
|
|
20240702,111700,287410465,2225,2225,2225,2225,0
|
|
20240702,111600,287410465,2225,2225,2225,2225,5
|
|
20240702,111500,287399340,2225,2225,2225,2225,0
|
|
20240702,111400,287399340,2225,2225,2225,2225,0
|
|
20240702,111300,287399340,2225,2220,2225,2220,46
|
|
20240702,111200,287297215,2220,2220,2220,2220,0
|
|
20240702,111100,287297215,2220,2220,2220,2220,0
|
|
20240702,111000,287297215,2220,2220,2220,2220,0
|
|
20240702,110900,287297215,2220,2220,2220,2220,0
|
|
20240702,110800,287297215,2220,2220,2220,2220,0
|
|
20240702,110700,287297215,2220,2220,2220,2220,40
|
|
20240702,110600,287208415,2225,2225,2225,2225,2
|
|
20240702,110500,287203965,2220,2220,2220,2220,510
|
|
20240702,110400,286071765,2225,2225,2225,2225,0
|
|
20240702,110300,286071765,2225,2225,2225,2225,0
|
|
20240702,110200,286071765,2225,2225,2225,2225,0
|
|
20240702,110100,286071765,2225,2225,2225,2225,0
|
|
20240702,110000,286071765,2225,2225,2225,2225,50
|
|
20240702,105900,285960515,2220,2220,2220,2220,2326
|
|
20240702,105800,280796795,2220,2220,2220,2220,1
|
|
20240702,105700,280794575,2220,2220,2220,2220,173
|
|
20240702,105600,280410515,2220,2220,2220,2220,0
|
|
20240702,105500,280410515,2220,2220,2220,2220,1763
|
|
20240702,105400,276496655,2220,2220,2220,2220,1000
|
|
20240702,105300,274276655,2225,2225,2225,2225,0
|
|
20240702,105200,274276655,2225,2225,2225,2225,0
|
|
20240702,105100,274276655,2225,2225,2225,2225,7
|
|
20240702,105000,274261080,2225,2225,2225,2225,0
|
|
20240702,104900,274261080,2225,2225,2225,2225,0
|
|
20240702,104800,274261080,2225,2220,2225,2220,15
|
|
20240702,104700,274227735,2220,2220,2220,2220,0
|
|
20240702,104600,274227735,2220,2220,2220,2220,0
|
|
20240702,104500,274227735,2220,2220,2220,2220,204
|
|
20240702,104400,273774855,2225,2225,2225,2225,0
|
|
20240702,104300,273774855,2225,2225,2225,2225,1
|
|
20240702,104200,273772630,2220,2225,2225,2220,4
|
|
20240702,104100,273763735,2220,2220,2220,2220,4251
|
|
20240702,104000,264326515,2220,2220,2220,2220,48
|
|
20240702,103900,264219955,2220,2220,2220,2220,3000
|
|
20240702,103800,257559955,2220,2220,2220,2220,0
|
|
20240702,103700,257559955,2220,2220,2220,2220,5
|
|
20240702,103600,257548855,2220,2220,2220,2220,120
|
|
20240702,103500,257282455,2220,2220,2220,2220,1
|
|
20240702,103400,257280235,2215,2215,2215,2215,0
|
|
20240702,103300,257280235,2215,2215,2215,2215,866
|
|
20240702,103200,255362045,2215,2215,2215,2215,150
|
|
20240702,103100,255029795,2215,2215,2215,2215,0
|
|
20240702,103000,255029795,2215,2220,2220,2215,3135
|
|
20240702,102900,248075095,2220,2220,2220,2220,1525
|
|
20240702,102800,244689595,2220,2215,2220,2215,824
|
|
20240702,102700,242860435,2220,2220,2220,2220,4293
|
|
20240702,102600,233329975,2220,2220,2225,2220,2501
|
|
20240702,102500,227777750,2215,2220,2220,2215,1101
|
|
20240702,102400,225338530,2220,2220,2220,2220,0
|
|
20240702,102300,225338530,2220,2220,2220,2220,0
|
|
20240702,102200,225338530,2220,2220,2220,2220,1808
|
|
20240702,102100,221324770,2220,2220,2220,2220,0
|
|
20240702,102000,221324770,2220,2220,2220,2215,596
|
|
20240702,101900,220004620,2215,2215,2215,2215,484
|
|
20240702,101800,218932560,2215,2215,2215,2215,100
|
|
20240702,101700,218711060,2215,2215,2215,2215,1442
|
|
20240702,101600,215517030,2215,2215,2215,2215,800
|
|
20240702,101500,213745030,2215,2215,2215,2215,538
|
|
20240702,101400,212553360,2215,2215,2215,2215,1
|
|
20240702,101300,212551145,2215,2215,2215,2215,1
|
|
20240702,101200,212548930,2215,2220,2220,2215,2648
|
|
20240702,101100,206683600,2220,2215,2220,2215,1232
|
|
20240702,101000,203954715,2220,2220,2220,2220,500
|
|
20240702,100900,202844715,2220,2215,2220,2215,725
|
|
20240702,100800,201238215,2215,2215,2215,2215,120
|
|
20240702,100700,200972415,2215,2215,2215,2215,0
|
|
20240702,100600,200972415,2215,2215,2215,2215,0
|
|
20240702,100500,200972415,2215,2215,2215,2215,0
|
|
20240702,100400,200972415,2215,2215,2215,2215,2547
|
|
20240702,100300,195330810,2215,2220,2220,2215,2845
|
|
20240702,100200,189029125,2220,2220,2220,2220,300
|
|
20240702,100100,188363125,2220,2220,2220,2220,750
|
|
20240702,100000,186698125,2220,2220,2220,2220,1
|
|
20240702,095900,186695905,2220,2215,2220,2215,708
|
|
20240702,095800,185127675,2215,2215,2215,2215,2102
|
|
20240702,095700,180471745,2220,2220,2220,2220,0
|
|
20240702,095600,180471745,2220,2220,2220,2220,0
|
|
20240702,095500,180471745,2220,2220,2220,2220,0
|
|
20240702,095400,180471745,2220,2220,2220,2220,2
|
|
20240702,095300,180467305,2210,2215,2215,2210,1956
|
|
20240702,095200,176135505,2220,2215,2220,2215,103
|
|
20240702,095100,175907345,2215,2215,2215,2215,170
|
|
20240702,095000,175530795,2215,2215,2215,2210,3073
|
|
20240702,094900,168724105,2215,2215,2215,2210,9232
|
|
20240702,094800,148279860,2220,2220,2220,2220,1400
|
|
20240702,094700,145171860,2220,2215,2220,2215,521
|
|
20240702,094600,144017740,2215,2220,2220,2215,202
|
|
20240702,094500,143569535,2220,2215,2220,2215,2
|
|
20240702,094400,143565100,2220,2220,2220,2220,100
|
|
20240702,094300,143343100,2215,2215,2215,2215,950
|
|
20240702,094200,141238850,2220,2220,2220,2220,340
|
|
20240702,094100,140484050,2220,2215,2220,2215,831
|
|
20240702,094000,138640330,2220,2220,2220,2220,3322
|
|
20240702,093900,131265490,2225,2230,2230,2225,28
|
|
20240702,093800,131203180,2230,2225,2230,2220,13986
|
|
20240702,093700,100104770,2225,2225,2225,2225,809
|
|
20240702,093600,98304745,2225,2235,2235,2225,4019
|
|
20240702,093500,89356840,2235,2230,2235,2230,503
|
|
20240702,093400,88235135,2230,2230,2230,2230,3902
|
|
20240702,093300,79533675,2230,2230,2230,2230,1036
|
|
20240702,093200,77223395,2230,2230,2230,2230,1568
|
|
20240702,093100,73726755,2230,2230,2230,2230,3000
|
|
20240702,093000,67036755,2230,2230,2230,2230,100
|
|
20240702,092900,66813755,2235,2235,2235,2235,90
|
|
20240702,092800,66612605,2235,2235,2235,2235,0
|
|
20240702,092700,66612605,2235,2235,2235,2235,349
|
|
20240702,092600,65832590,2235,2235,2235,2235,9290
|
|
20240702,092500,45069440,2235,2235,2235,2235,0
|
|
20240702,092400,45069440,2235,2240,2240,2235,1232
|
|
20240702,092300,42310920,2240,2240,2240,2240,0
|
|
20240702,092200,42310920,2240,2240,2240,2240,28
|
|
20240702,092100,42248200,2240,2240,2240,2240,1303
|
|
20240702,092000,39329480,2240,2240,2240,2240,100
|
|
20240702,091900,39105480,2240,2240,2240,2240,2454
|
|
20240702,091800,33608520,2240,2240,2240,2240,354
|
|
20240702,091700,32815560,2240,2240,2240,2235,885
|
|
20240702,091600,30833910,2240,2240,2240,2240,401
|
|
20240702,091500,29935670,2240,2240,2240,2240,100
|
|
20240702,091400,29711670,2235,2235,2235,2235,2300
|
|
20240702,091300,24571170,2235,2240,2240,2235,824
|
|
20240702,091200,22725470,2245,2245,2245,2245,101
|
|
20240702,091100,22498725,2245,2250,2250,2245,787
|
|
20240702,091000,20731885,2250,2250,2250,2250,414
|
|
20240702,090900,19800385,2250,2250,2250,2250,100
|
|
20240702,090800,19575385,2250,2250,2250,2250,447
|
|
20240702,090700,18569635,2250,2250,2250,2250,0
|
|
20240702,090600,18569635,2250,2250,2250,2250,305
|
|
20240702,090500,17883385,2250,2245,2250,2240,245
|
|
20240702,090400,17334140,2245,2245,2245,2245,299
|
|
20240702,090300,16662885,2245,2245,2255,2245,1253
|
|
20240702,090200,13849630,2245,2250,2250,2245,2297
|
|
20240702,090100,8691755,2250,2250,2250,2250,414
|
|
20240702,090000,7760255,2255,2250,2255,2250,3449
|