614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191100,670338810,2150,2150,2150,2150,9098
|
|
20240703,191000,670338810,2150,2150,2150,2150,0
|
|
20240703,190900,670338810,2150,2150,2150,2150,0
|
|
20240703,190800,670338810,2150,2150,2150,2150,0
|
|
20240703,190700,670338810,2150,2150,2150,2150,0
|
|
20240703,190600,670338810,2150,2150,2150,2150,0
|
|
20240703,190500,670338810,2150,2150,2150,2150,0
|
|
20240703,190400,670338810,2150,2150,2150,2150,0
|
|
20240703,190300,670338810,2150,2150,2150,2150,0
|
|
20240703,190200,670338810,2150,2150,2150,2150,0
|
|
20240703,190100,670338810,2150,2150,2150,2150,0
|
|
20240703,190000,670338810,2150,2150,2150,2150,0
|
|
20240703,185900,670338810,2150,2150,2150,2150,0
|
|
20240703,185800,670338810,2150,2150,2150,2150,0
|
|
20240703,185700,670338810,2150,2150,2150,2150,0
|
|
20240703,185600,670338810,2150,2150,2150,2150,0
|
|
20240703,185500,670338810,2150,2150,2150,2150,0
|
|
20240703,185400,670338810,2150,2150,2150,2150,0
|
|
20240703,185300,670338810,2150,2150,2150,2150,0
|
|
20240703,185200,670338810,2150,2150,2150,2150,0
|
|
20240703,185100,670338810,2150,2150,2150,2150,0
|
|
20240703,185000,670338810,2150,2150,2150,2150,0
|
|
20240703,184900,670338810,2150,2150,2150,2150,0
|
|
20240703,184800,670338810,2150,2150,2150,2150,0
|
|
20240703,184700,670338810,2150,2150,2150,2150,0
|
|
20240703,184600,670338810,2150,2150,2150,2150,0
|
|
20240703,184500,670338810,2150,2150,2150,2150,0
|
|
20240703,184400,670338810,2150,2150,2150,2150,0
|
|
20240703,184300,670338810,2150,2150,2150,2150,0
|
|
20240703,184200,670338810,2150,2150,2150,2150,0
|
|
20240703,184100,670338810,2150,2150,2150,2150,9098
|
|
20240703,184000,670338810,2150,2150,2150,2150,0
|
|
20240703,183900,670338810,2150,2150,2150,2150,0
|
|
20240703,183800,670338810,2150,2150,2150,2150,0
|
|
20240703,183700,670338810,2150,2150,2150,2150,0
|
|
20240703,183600,670338810,2150,2150,2150,2150,0
|
|
20240703,183500,670338810,2150,2150,2150,2150,0
|
|
20240703,183400,670338810,2150,2150,2150,2150,0
|
|
20240703,183300,670338810,2150,2150,2150,2150,0
|
|
20240703,183200,670338810,2150,2150,2150,2150,0
|
|
20240703,183100,670338810,2150,2150,2150,2150,0
|
|
20240703,183000,670338810,2150,2150,2150,2150,0
|
|
20240703,182900,670338810,2150,2150,2150,2150,0
|
|
20240703,182800,670338810,2150,2150,2150,2150,0
|
|
20240703,182700,670338810,2150,2150,2150,2150,0
|
|
20240703,182600,670338810,2150,2150,2150,2150,0
|
|
20240703,182500,670338810,2150,2150,2150,2150,0
|
|
20240703,182400,670338810,2150,2150,2150,2150,0
|
|
20240703,182300,670338810,2150,2150,2150,2150,0
|
|
20240703,182200,670338810,2150,2150,2150,2150,0
|
|
20240703,182100,670338810,2150,2150,2150,2150,0
|
|
20240703,182000,670338810,2150,2150,2150,2150,0
|
|
20240703,181900,670338810,2150,2150,2150,2150,0
|
|
20240703,181800,670338810,2150,2150,2150,2150,0
|
|
20240703,181700,670338810,2150,2150,2150,2150,0
|
|
20240703,181600,670338810,2150,2150,2150,2150,0
|
|
20240703,181500,670338810,2150,2150,2150,2150,0
|
|
20240703,181400,670338810,2150,2150,2150,2150,0
|
|
20240703,181300,670338810,2150,2150,2150,2150,0
|
|
20240703,181200,670338810,2150,2150,2150,2150,0
|
|
20240703,181100,670338810,2150,2150,2150,2150,9098
|
|
20240703,181000,670338810,2150,2150,2150,2150,0
|
|
20240703,180900,670338810,2150,2150,2150,2150,0
|
|
20240703,180800,670338810,2150,2150,2150,2150,0
|
|
20240703,180700,670338810,2150,2150,2150,2150,0
|
|
20240703,180600,670338810,2150,2150,2150,2150,0
|
|
20240703,180500,670338810,2150,2150,2150,2150,0
|
|
20240703,180400,670338810,2150,2150,2150,2150,0
|
|
20240703,180300,670338810,2150,2150,2150,2150,0
|
|
20240703,180200,670338810,2150,2150,2150,2150,0
|
|
20240703,180100,670338810,2150,2150,2150,2150,0
|
|
20240703,180000,670338810,2150,2150,2150,2150,0
|
|
20240703,175900,670338810,2150,2150,2150,2150,0
|
|
20240703,175800,670338810,2150,2150,2150,2150,0
|
|
20240703,175700,670338810,2150,2150,2150,2150,0
|
|
20240703,175600,670338810,2150,2150,2150,2150,0
|
|
20240703,175500,670338810,2150,2150,2150,2150,0
|
|
20240703,175400,670338810,2150,2150,2150,2150,0
|
|
20240703,175300,670338810,2150,2150,2150,2150,0
|
|
20240703,175200,670338810,2150,2150,2150,2150,0
|
|
20240703,175100,670338810,2150,2150,2150,2150,0
|
|
20240703,175000,670338810,2150,2150,2150,2150,0
|
|
20240703,174900,670338810,2150,2150,2150,2150,0
|
|
20240703,174800,670338810,2150,2150,2150,2150,0
|
|
20240703,174700,670338810,2150,2150,2150,2150,0
|
|
20240703,174600,670338810,2150,2150,2150,2150,0
|
|
20240703,174500,670338810,2150,2150,2150,2150,0
|
|
20240703,174400,670338810,2150,2150,2150,2150,0
|
|
20240703,174300,670338810,2150,2150,2150,2150,0
|
|
20240703,174200,670338810,2150,2150,2150,2150,0
|
|
20240703,174100,670338810,2150,2150,2150,2150,9098
|
|
20240703,174000,670338810,2150,2150,2150,2150,0
|
|
20240703,173900,670338810,2150,2150,2150,2150,0
|
|
20240703,173800,670338810,2150,2150,2150,2150,0
|
|
20240703,173700,670338810,2150,2150,2150,2150,0
|
|
20240703,173600,670338810,2150,2150,2150,2150,0
|
|
20240703,173500,670338810,2150,2150,2150,2150,0
|
|
20240703,173400,670338810,2150,2150,2150,2150,0
|
|
20240703,173300,670338810,2150,2150,2150,2150,0
|
|
20240703,173200,670338810,2150,2150,2150,2150,0
|
|
20240703,173100,670338810,2150,2150,2150,2150,0
|
|
20240703,173000,670338810,2150,2150,2150,2150,0
|
|
20240703,172900,670338810,2150,2150,2150,2150,0
|
|
20240703,172800,670338810,2150,2150,2150,2150,0
|
|
20240703,172700,670338810,2150,2150,2150,2150,0
|
|
20240703,172600,670338810,2150,2150,2150,2150,0
|
|
20240703,172500,670338810,2150,2150,2150,2150,0
|
|
20240703,172400,670338810,2150,2150,2150,2150,0
|
|
20240703,172300,670338810,2150,2150,2150,2150,0
|
|
20240703,172200,670338810,2150,2150,2150,2150,0
|
|
20240703,172100,670338810,2150,2150,2150,2150,0
|
|
20240703,172000,670338810,2150,2150,2150,2150,0
|
|
20240703,171900,670338810,2150,2150,2150,2150,0
|
|
20240703,171800,670338810,2150,2150,2150,2150,0
|
|
20240703,171700,670338810,2150,2150,2150,2150,0
|
|
20240703,171600,670338810,2150,2150,2150,2150,0
|
|
20240703,171500,670338810,2150,2150,2150,2150,0
|
|
20240703,171400,670338810,2150,2150,2150,2150,0
|
|
20240703,171300,670338810,2150,2150,2150,2150,0
|
|
20240703,171200,670338810,2150,2150,2150,2150,0
|
|
20240703,171100,670338810,2150,2150,2150,2150,9098
|
|
20240703,171000,670338810,2150,2150,2150,2150,0
|
|
20240703,170900,670338810,2150,2150,2150,2150,0
|
|
20240703,170800,670338810,2150,2150,2150,2150,0
|
|
20240703,170700,670338810,2150,2150,2150,2150,0
|
|
20240703,170600,670338810,2150,2150,2150,2150,0
|
|
20240703,170500,670338810,2150,2150,2150,2150,0
|
|
20240703,170400,670338810,2150,2150,2150,2150,0
|
|
20240703,170300,670338810,2150,2150,2150,2150,0
|
|
20240703,170200,670338810,2150,2150,2150,2150,0
|
|
20240703,170100,670338810,2150,2150,2150,2150,0
|
|
20240703,170000,670338810,2150,2150,2150,2150,0
|
|
20240703,165900,670338810,2150,2150,2150,2150,0
|
|
20240703,165800,670338810,2150,2150,2150,2150,0
|
|
20240703,165700,670338810,2150,2150,2150,2150,0
|
|
20240703,165600,670338810,2150,2150,2150,2150,0
|
|
20240703,165500,670338810,2150,2150,2150,2150,0
|
|
20240703,165400,670338810,2150,2150,2150,2150,0
|
|
20240703,165300,670338810,2150,2150,2150,2150,0
|
|
20240703,165200,670338810,2150,2150,2150,2150,0
|
|
20240703,165100,670338810,2150,2150,2150,2150,0
|
|
20240703,165000,670338810,2150,2150,2150,2150,0
|
|
20240703,164900,670338810,2150,2150,2150,2150,0
|
|
20240703,164800,670338810,2150,2150,2150,2150,0
|
|
20240703,164700,670338810,2150,2150,2150,2150,0
|
|
20240703,164600,670338810,2150,2150,2150,2150,0
|
|
20240703,164500,670338810,2150,2150,2150,2150,0
|
|
20240703,164400,670338810,2150,2150,2150,2150,0
|
|
20240703,164300,670338810,2150,2150,2150,2150,0
|
|
20240703,164200,670338810,2150,2150,2150,2150,0
|
|
20240703,164100,670338810,2150,2150,2150,2150,9098
|
|
20240703,164000,670338810,2150,2150,2150,2150,0
|
|
20240703,163900,670338810,2150,2150,2150,2150,0
|
|
20240703,163800,670338810,2150,2150,2150,2150,0
|
|
20240703,163700,670338810,2150,2150,2150,2150,0
|
|
20240703,163600,670338810,2150,2150,2150,2150,0
|
|
20240703,163500,670338810,2150,2150,2150,2150,0
|
|
20240703,163400,670338810,2150,2150,2150,2150,0
|
|
20240703,163300,670338810,2150,2150,2150,2150,0
|
|
20240703,163200,670338810,2150,2150,2150,2150,0
|
|
20240703,163100,670338810,2150,2150,2150,2150,0
|
|
20240703,163000,670338810,2150,2150,2150,2150,0
|
|
20240703,162900,670338810,2150,2150,2150,2150,0
|
|
20240703,162800,670338810,2150,2150,2150,2150,0
|
|
20240703,162700,670338810,2150,2150,2150,2150,0
|
|
20240703,162600,670338810,2150,2150,2150,2150,0
|
|
20240703,162500,670338810,2150,2150,2150,2150,0
|
|
20240703,162400,670338810,2150,2150,2150,2150,0
|
|
20240703,162300,670338810,2150,2150,2150,2150,0
|
|
20240703,162200,670338810,2150,2150,2150,2150,0
|
|
20240703,162100,670338810,2150,2150,2150,2150,0
|
|
20240703,162000,670338810,2150,2150,2150,2150,0
|
|
20240703,161900,670338810,2150,2150,2150,2150,0
|
|
20240703,161800,670338810,2150,2150,2150,2150,0
|
|
20240703,161700,670338810,2150,2150,2150,2150,0
|
|
20240703,161600,670338810,2150,2150,2150,2150,0
|
|
20240703,161500,670338810,2150,2150,2150,2150,0
|
|
20240703,161400,670338810,2150,2150,2150,2150,0
|
|
20240703,161300,670338810,2150,2150,2150,2150,0
|
|
20240703,161200,670338810,2150,2150,2150,2150,0
|
|
20240703,161100,670338810,2150,2150,2150,2150,9098
|
|
20240703,161000,670338810,2150,2150,2150,2150,0
|
|
20240703,160900,670338810,2150,2150,2150,2150,0
|
|
20240703,160800,670338810,2150,2150,2150,2150,0
|
|
20240703,160700,670338810,2150,2150,2150,2150,0
|
|
20240703,160600,670338810,2150,2150,2150,2150,0
|
|
20240703,160500,670338810,2150,2150,2150,2150,0
|
|
20240703,160400,670338810,2150,2150,2150,2150,0
|
|
20240703,160300,670338810,2150,2150,2150,2150,0
|
|
20240703,160200,670338810,2150,2150,2150,2150,0
|
|
20240703,160100,670338810,2150,2150,2150,2150,0
|
|
20240703,160000,670338810,2150,2150,2150,2150,0
|
|
20240703,155900,670338810,2150,2150,2150,2150,0
|
|
20240703,155800,670338810,2150,2150,2150,2150,0
|
|
20240703,155700,670338810,2150,2150,2150,2150,0
|
|
20240703,155600,670338810,2150,2150,2150,2150,0
|
|
20240703,155500,670338810,2150,2150,2150,2150,0
|
|
20240703,155400,670338810,2150,2150,2150,2150,0
|
|
20240703,155300,670338810,2150,2150,2150,2150,0
|
|
20240703,155200,670338810,2150,2150,2150,2150,0
|
|
20240703,155100,670338810,2150,2150,2150,2150,0
|
|
20240703,155000,670338810,2150,2150,2150,2150,0
|
|
20240703,154900,670338810,2150,2150,2150,2150,0
|
|
20240703,154800,670338810,2150,2150,2150,2150,0
|
|
20240703,154700,670338810,2150,2150,2150,2150,0
|
|
20240703,154600,670338810,2150,2150,2150,2150,0
|
|
20240703,154500,670338810,2150,2150,2150,2150,0
|
|
20240703,154400,670338810,2150,2150,2150,2150,0
|
|
20240703,154300,670338810,2150,2150,2150,2150,0
|
|
20240703,154200,670338810,2150,2150,2150,2150,0
|
|
20240703,154100,670338810,2150,2150,2150,2150,9098
|
|
20240703,154000,670338810,2150,2150,2150,2150,0
|
|
20240703,153900,670338810,2150,2150,2150,2150,0
|
|
20240703,153800,670338810,2150,2150,2150,2150,0
|
|
20240703,153700,670338810,2150,2150,2150,2150,0
|
|
20240703,153600,670338810,2150,2150,2150,2150,0
|
|
20240703,153500,670338810,2150,2150,2150,2150,0
|
|
20240703,153400,670338810,2150,2150,2150,2150,0
|
|
20240703,153300,670338810,2150,2150,2150,2150,0
|
|
20240703,153200,670338810,2150,2150,2150,2150,0
|
|
20240703,153100,670338810,2150,2150,2150,2150,0
|
|
20240703,153000,670338810,2150,2150,2150,2150,9098
|
|
20240703,152900,650778110,2155,2155,2155,2155,0
|
|
20240703,152800,650778110,2155,2155,2155,2155,0
|
|
20240703,152700,650778110,2155,2155,2155,2155,0
|
|
20240703,152600,650778110,2155,2155,2155,2155,0
|
|
20240703,152500,650778110,2155,2155,2155,2155,0
|
|
20240703,152400,650778110,2155,2155,2155,2155,0
|
|
20240703,152300,650778110,2155,2155,2155,2155,0
|
|
20240703,152200,650778110,2155,2155,2155,2155,0
|
|
20240703,152100,650778110,2155,2155,2155,2155,0
|
|
20240703,152000,650778110,2155,2155,2155,2155,0
|
|
20240703,151900,650778110,2155,2155,2155,2155,0
|
|
20240703,151800,650778110,2155,2150,2155,2150,2104
|
|
20240703,151700,646254490,2150,2150,2150,2150,0
|
|
20240703,151600,646254490,2150,2145,2150,2145,137
|
|
20240703,151500,645959985,2150,2150,2150,2150,1110
|
|
20240703,151400,643573485,2150,2155,2155,2145,304
|
|
20240703,151300,642920735,2145,2150,2150,2145,1430
|
|
20240703,151200,639851535,2150,2150,2155,2150,1332
|
|
20240703,151100,636987720,2150,2150,2150,2150,50
|
|
20240703,151000,636880220,2150,2150,2150,2150,1498
|
|
20240703,150900,633659520,2150,2150,2150,2150,23
|
|
20240703,150800,633610070,2145,2150,2150,2145,193
|
|
20240703,150700,633195935,2150,2150,2150,2150,1067
|
|
20240703,150600,630901885,2150,2155,2155,2150,681
|
|
20240703,150500,629437725,2145,2150,2150,2145,12625
|
|
20240703,150400,602348345,2150,2150,2150,2150,179
|
|
20240703,150300,601963495,2150,2155,2155,2150,147
|
|
20240703,150200,601647435,2150,2155,2155,2150,1447
|
|
20240703,150100,598533435,2155,2155,2155,2155,6
|
|
20240703,150000,598520505,2155,2150,2155,2150,12
|
|
20240703,145900,598494695,2155,2150,2155,2150,606
|
|
20240703,145800,597189290,2150,2150,2150,2150,898
|
|
20240703,145700,595258590,2150,2150,2150,2150,53
|
|
20240703,145600,595144640,2150,2150,2150,2150,1224
|
|
20240703,145500,592513040,2150,2145,2150,2145,960
|
|
20240703,145400,590449955,2150,2150,2150,2150,1100
|
|
20240703,145300,588084955,2150,2150,2150,2150,0
|
|
20240703,145200,588084955,2150,2150,2150,2150,22
|
|
20240703,145100,588037655,2150,2150,2150,2150,261
|
|
20240703,145000,587476505,2150,2150,2150,2150,500
|
|
20240703,144900,586401505,2150,2150,2150,2150,15
|
|
20240703,144800,586369255,2150,2150,2150,2150,3
|
|
20240703,144700,586362805,2150,2150,2150,2150,5
|
|
20240703,144600,586352055,2150,2145,2150,2145,1328
|
|
20240703,144500,583502530,2150,2150,2150,2150,2736
|
|
20240703,144400,577620130,2150,2150,2150,2150,100
|
|
20240703,144300,577405130,2155,2155,2155,2155,46
|
|
20240703,144200,577306000,2155,2155,2155,2155,55
|
|
20240703,144100,577187475,2150,2150,2150,2150,3800
|
|
20240703,144000,569017475,2150,2150,2150,2150,1
|
|
20240703,143900,569015325,2155,2155,2155,2155,400
|
|
20240703,143800,568153325,2155,2155,2155,2155,16
|
|
20240703,143700,568118845,2155,2155,2155,2155,30
|
|
20240703,143600,568054195,2160,2160,2160,2160,47
|
|
20240703,143500,567952675,2155,2155,2155,2150,2234
|
|
20240703,143400,563144140,2155,2155,2155,2155,0
|
|
20240703,143300,563144140,2155,2155,2155,2155,2273
|
|
20240703,143200,558245825,2160,2160,2160,2160,0
|
|
20240703,143100,558245825,2160,2160,2160,2160,606
|
|
20240703,143000,556936865,2155,2155,2155,2155,0
|
|
20240703,142900,556936865,2155,2155,2155,2155,0
|
|
20240703,142800,556936865,2155,2160,2160,2155,161
|
|
20240703,142700,556589410,2160,2155,2160,2155,9
|
|
20240703,142600,556569975,2155,2155,2155,2155,530
|
|
20240703,142500,555427825,2155,2155,2155,2155,0
|
|
20240703,142400,555427825,2155,2155,2155,2155,0
|
|
20240703,142300,555427825,2155,2155,2155,2155,8
|
|
20240703,142200,555410585,2160,2160,2160,2155,104
|
|
20240703,142100,555185955,2155,2155,2155,2155,1990
|
|
20240703,142000,550897505,2155,2155,2155,2155,0
|
|
20240703,141900,550897505,2155,2155,2155,2155,1000
|
|
20240703,141800,548742505,2155,2155,2155,2155,0
|
|
20240703,141700,548742505,2155,2155,2155,2155,0
|
|
20240703,141600,548742505,2155,2155,2155,2155,0
|
|
20240703,141500,548742505,2155,2155,2155,2155,234
|
|
20240703,141400,548238235,2160,2160,2160,2160,200
|
|
20240703,141300,547806235,2160,2155,2160,2155,404
|
|
20240703,141200,546935595,2155,2155,2155,2155,571
|
|
20240703,141100,545705090,2155,2155,2155,2155,0
|
|
20240703,141000,545705090,2155,2155,2155,2155,0
|
|
20240703,140900,545705090,2155,2155,2155,2155,0
|
|
20240703,140800,545705090,2155,2155,2155,2155,1517
|
|
20240703,140700,542435955,2155,2155,2155,2155,0
|
|
20240703,140600,542435955,2155,2155,2155,2155,2900
|
|
20240703,140500,536186455,2155,2155,2155,2155,500
|
|
20240703,140400,535108955,2155,2155,2155,2155,500
|
|
20240703,140300,534031455,2155,2155,2155,2155,40
|
|
20240703,140200,533945255,2155,2155,2155,2155,1000
|
|
20240703,140100,531790255,2160,2160,2160,2160,31
|
|
20240703,140000,531723295,2155,2160,2160,2155,352
|
|
20240703,135900,530964505,2155,2155,2155,2155,300
|
|
20240703,135800,530318005,2160,2160,2160,2160,28
|
|
20240703,135700,530257525,2160,2160,2160,2160,15
|
|
20240703,135600,530225125,2160,2155,2160,2155,10283
|
|
20240703,135500,508065240,2160,2160,2160,2160,0
|
|
20240703,135400,508065240,2160,2160,2160,2160,6
|
|
20240703,135300,508052280,2160,2160,2160,2160,10
|
|
20240703,135200,508030680,2160,2160,2160,2160,1
|
|
20240703,135100,508028520,2155,2155,2155,2155,1354
|
|
20240703,135000,505110650,2150,2150,2155,2150,18498
|
|
20240703,134900,465339850,2150,2155,2155,2150,9233
|
|
20240703,134800,445487845,2155,2155,2155,2150,12788
|
|
20240703,134700,417991255,2155,2155,2155,2155,3252
|
|
20240703,134600,410983195,2155,2155,2155,2155,0
|
|
20240703,134500,410983195,2155,2155,2155,2155,1930
|
|
20240703,134400,406824045,2155,2155,2160,2155,708
|
|
20240703,134300,405298055,2155,2155,2155,2155,179
|
|
20240703,134200,404912310,2155,2160,2160,2155,370
|
|
20240703,134100,404114460,2165,2165,2165,2165,0
|
|
20240703,134000,404114460,2165,2165,2165,2165,12
|
|
20240703,133900,404088480,2165,2155,2165,2155,656
|
|
20240703,133800,402674790,2155,2160,2160,2155,100
|
|
20240703,133700,402459050,2165,2165,2165,2165,6
|
|
20240703,133600,402446060,2165,2160,2165,2155,1424
|
|
20240703,133500,399376210,2160,2160,2160,2160,0
|
|
20240703,133400,399376210,2160,2160,2160,2160,0
|
|
20240703,133300,399376210,2160,2160,2160,2160,0
|
|
20240703,133200,399376210,2160,2160,2160,2160,10
|
|
20240703,133100,399354610,2165,2165,2165,2165,0
|
|
20240703,133000,399354610,2165,2165,2165,2165,1
|
|
20240703,132900,399352445,2155,2155,2155,2155,0
|
|
20240703,132800,399352445,2155,2155,2155,2155,0
|
|
20240703,132700,399352445,2155,2155,2155,2155,318
|
|
20240703,132600,398667155,2155,2165,2165,2155,1384
|
|
20240703,132500,395684570,2155,2160,2160,2155,2200
|
|
20240703,132400,390943460,2165,2165,2165,2165,0
|
|
20240703,132300,390943460,2165,2155,2165,2155,3002
|
|
20240703,132200,384474130,2155,2160,2160,2155,500
|
|
20240703,132100,383395055,2165,2165,2165,2165,2
|
|
20240703,132000,383390725,2160,2160,2160,2160,1000
|
|
20240703,131900,381230725,2160,2160,2160,2160,2178
|
|
20240703,131800,376526245,2160,2160,2160,2160,0
|
|
20240703,131700,376526245,2160,2160,2160,2160,0
|
|
20240703,131600,376526245,2160,2160,2160,2160,0
|
|
20240703,131500,376526245,2160,2160,2160,2160,0
|
|
20240703,131400,376526245,2160,2160,2160,2160,0
|
|
20240703,131300,376526245,2160,2165,2165,2160,25
|
|
20240703,131200,376472170,2165,2165,2165,2165,2
|
|
20240703,131100,376467840,2165,2165,2165,2165,0
|
|
20240703,131000,376467840,2165,2165,2165,2165,10
|
|
20240703,130900,376446190,2165,2165,2165,2165,0
|
|
20240703,130800,376446190,2165,2165,2165,2165,0
|
|
20240703,130700,376446190,2165,2165,2165,2165,1500
|
|
20240703,130600,373198690,2165,2165,2165,2165,0
|
|
20240703,130500,373198690,2165,2165,2165,2165,1000
|
|
20240703,130400,371033690,2165,2165,2165,2165,162
|
|
20240703,130300,370682960,2165,2165,2165,2165,1
|
|
20240703,130200,370680795,2160,2160,2160,2160,0
|
|
20240703,130100,370680795,2160,2160,2160,2160,0
|
|
20240703,130000,370680795,2160,2160,2160,2160,0
|
|
20240703,125900,370680795,2160,2160,2160,2160,0
|
|
20240703,125800,370680795,2160,2160,2160,2160,344
|
|
20240703,125700,369937755,2160,2160,2160,2160,21
|
|
20240703,125600,369892395,2160,2160,2160,2160,4
|
|
20240703,125500,369883755,2160,2160,2160,2160,29
|
|
20240703,125400,369821115,2160,2160,2160,2160,602
|
|
20240703,125300,368520795,2160,2160,2160,2160,1
|
|
20240703,125200,368518635,2160,2160,2160,2160,213
|
|
20240703,125100,368058555,2160,2160,2160,2160,1000
|
|
20240703,125000,365898555,2155,2155,2155,2155,0
|
|
20240703,124900,365898555,2155,2155,2155,2155,0
|
|
20240703,124800,365898555,2155,2155,2155,2155,0
|
|
20240703,124700,365898555,2155,2155,2155,2155,0
|
|
20240703,124600,365898555,2155,2160,2165,2155,2329
|
|
20240703,124500,360875410,2160,2160,2160,2160,470
|
|
20240703,124400,359860210,2160,2160,2160,2160,3110
|
|
20240703,124300,353142610,2165,2165,2165,2165,8
|
|
20240703,124200,353125290,2165,2160,2165,2160,4472
|
|
20240703,124100,343465750,2165,2165,2165,2165,1
|
|
20240703,124000,343463585,2165,2165,2165,2165,100
|
|
20240703,123900,343247085,2165,2165,2165,2165,150
|
|
20240703,123800,342922335,2165,2165,2165,2165,121
|
|
20240703,123700,342660370,2165,2165,2165,2165,1023
|
|
20240703,123600,340445575,2165,2170,2170,2165,2244
|
|
20240703,123500,335587305,2170,2170,2170,2170,2
|
|
20240703,123400,335582965,2170,2170,2170,2170,0
|
|
20240703,123300,335582965,2170,2170,2170,2170,0
|
|
20240703,123200,335582965,2170,2170,2170,2170,2
|
|
20240703,123100,335578625,2165,2165,2165,2165,1008
|
|
20240703,123000,333396305,2165,2165,2165,2165,0
|
|
20240703,122900,333396305,2165,2165,2165,2165,0
|
|
20240703,122800,333396305,2165,2165,2165,2165,0
|
|
20240703,122700,333396305,2165,2165,2165,2165,100
|
|
20240703,122600,333179805,2165,2165,2165,2165,250
|
|
20240703,122500,332638555,2165,2165,2165,2165,0
|
|
20240703,122400,332638555,2165,2165,2165,2165,0
|
|
20240703,122300,332638555,2165,2165,2165,2165,0
|
|
20240703,122200,332638555,2165,2165,2165,2165,0
|
|
20240703,122100,332638555,2165,2165,2165,2165,0
|
|
20240703,122000,332638555,2165,2165,2165,2165,0
|
|
20240703,121900,332638555,2165,2165,2165,2165,2
|
|
20240703,121800,332634225,2165,2170,2170,2165,199
|
|
20240703,121700,332203380,2165,2165,2165,2165,2314
|
|
20240703,121600,327193570,2165,2165,2165,2165,1
|
|
20240703,121500,327191405,2165,2165,2165,2165,6
|
|
20240703,121400,327178415,2160,2160,2160,2160,0
|
|
20240703,121300,327178415,2160,2160,2160,2160,1000
|
|
20240703,121200,325018415,2165,2165,2165,2165,0
|
|
20240703,121100,325018415,2165,2165,2165,2165,253
|
|
20240703,121000,324470670,2165,2160,2165,2160,1564
|
|
20240703,120900,321092400,2160,2160,2160,2160,20
|
|
20240703,120800,321049200,2165,2165,2165,2165,0
|
|
20240703,120700,321049200,2165,2160,2165,2160,13
|
|
20240703,120600,321021115,2165,2165,2165,2165,100
|
|
20240703,120500,320804615,2165,2165,2165,2165,100
|
|
20240703,120400,320588115,2165,2165,2165,2165,1
|
|
20240703,120300,320585950,2165,2165,2165,2165,0
|
|
20240703,120200,320585950,2165,2165,2165,2165,100
|
|
20240703,120100,320369450,2165,2165,2165,2165,1
|
|
20240703,120000,320367285,2165,2165,2165,2165,151
|
|
20240703,115900,320040370,2165,2165,2165,2165,0
|
|
20240703,115800,320040370,2165,2165,2165,2165,0
|
|
20240703,115700,320040370,2165,2165,2165,2165,0
|
|
20240703,115600,320040370,2165,2165,2165,2165,0
|
|
20240703,115500,320040370,2165,2165,2165,2165,0
|
|
20240703,115400,320040370,2165,2160,2165,2160,7983
|
|
20240703,115300,302797050,2165,2165,2165,2165,1
|
|
20240703,115200,302794885,2165,2165,2165,2165,0
|
|
20240703,115100,302794885,2165,2165,2165,2165,75
|
|
20240703,115000,302632510,2160,2160,2160,2160,0
|
|
20240703,114900,302632510,2160,2160,2160,2160,14
|
|
20240703,114800,302602270,2165,2165,2165,2165,30
|
|
20240703,114700,302537320,2165,2165,2165,2165,0
|
|
20240703,114600,302537320,2165,2165,2165,2165,484
|
|
20240703,114500,301489460,2170,2170,2170,2170,0
|
|
20240703,114400,301489460,2170,2170,2170,2170,10
|
|
20240703,114300,301467760,2165,2165,2165,2165,5
|
|
20240703,114200,301456935,2170,2170,2170,2170,2
|
|
20240703,114100,301452595,2170,2170,2170,2170,443
|
|
20240703,114000,300491285,2170,2170,2170,2170,20
|
|
20240703,113900,300447885,2165,2165,2165,2165,559
|
|
20240703,113800,299237650,2170,2170,2170,2170,1
|
|
20240703,113700,299235480,2170,2170,2170,2170,0
|
|
20240703,113600,299235480,2170,2170,2170,2170,0
|
|
20240703,113500,299235480,2170,2170,2170,2170,0
|
|
20240703,113400,299235480,2170,2170,2170,2170,10
|
|
20240703,113300,299213780,2165,2165,2165,2165,30
|
|
20240703,113200,299148830,2170,2170,2170,2170,20
|
|
20240703,113100,299105430,2170,2170,2170,2170,0
|
|
20240703,113000,299105430,2170,2165,2170,2165,11
|
|
20240703,112900,299081610,2165,2165,2165,2165,1
|
|
20240703,112800,299079445,2170,2170,2170,2170,0
|
|
20240703,112700,299079445,2170,2170,2170,2170,0
|
|
20240703,112600,299079445,2170,2170,2170,2170,0
|
|
20240703,112500,299079445,2170,2170,2170,2170,0
|
|
20240703,112400,299079445,2170,2170,2170,2170,1
|
|
20240703,112300,299077275,2165,2165,2165,2165,0
|
|
20240703,112200,299077275,2165,2165,2165,2165,0
|
|
20240703,112100,299077275,2165,2165,2165,2165,2210
|
|
20240703,112000,294292625,2170,2170,2170,2170,5
|
|
20240703,111900,294281775,2170,2170,2170,2170,1
|
|
20240703,111800,294279605,2170,2170,2170,2170,1
|
|
20240703,111700,294277435,2170,2170,2170,2165,296
|
|
20240703,111600,293635565,2170,2170,2170,2170,2
|
|
20240703,111500,293631225,2165,2165,2165,2165,0
|
|
20240703,111400,293631225,2165,2165,2165,2165,1949
|
|
20240703,111300,289411640,2170,2165,2170,2165,3108
|
|
20240703,111200,282682810,2165,2165,2165,2165,0
|
|
20240703,111100,282682810,2165,2165,2165,2165,0
|
|
20240703,111000,282682810,2165,2165,2165,2165,0
|
|
20240703,110900,282682810,2165,2165,2165,2165,315
|
|
20240703,110800,282000835,2170,2170,2170,2170,0
|
|
20240703,110700,282000835,2170,2170,2170,2170,5
|
|
20240703,110600,281989985,2165,2165,2165,2165,0
|
|
20240703,110500,281989985,2165,2165,2165,2165,0
|
|
20240703,110400,281989985,2165,2165,2165,2165,1784
|
|
20240703,110300,278127625,2170,2170,2170,2170,0
|
|
20240703,110200,278127625,2170,2170,2170,2170,100
|
|
20240703,110100,277910625,2170,2170,2170,2170,1000
|
|
20240703,110000,275740625,2165,2165,2165,2165,1600
|
|
20240703,105900,272276625,2165,2165,2165,2165,1200
|
|
20240703,105800,269678625,2165,2170,2170,2165,2177
|
|
20240703,105700,264962920,2170,2170,2170,2170,100
|
|
20240703,105600,264745920,2170,2170,2170,2170,0
|
|
20240703,105500,264745920,2170,2170,2170,2170,4
|
|
20240703,105400,264737240,2165,2165,2165,2165,37
|
|
20240703,105300,264657135,2170,2170,2170,2170,1
|
|
20240703,105200,264654965,2165,2165,2165,2165,0
|
|
20240703,105100,264654965,2165,2165,2165,2165,10
|
|
20240703,105000,264633315,2165,2170,2170,2165,2350
|
|
20240703,104900,259545315,2170,2170,2170,2170,52
|
|
20240703,104800,259432475,2170,2170,2170,2170,0
|
|
20240703,104700,259432475,2170,2170,2170,2170,0
|
|
20240703,104600,259432475,2170,2170,2170,2170,47
|
|
20240703,104500,259330485,2165,2165,2165,2165,0
|
|
20240703,104400,259330485,2165,2165,2165,2165,700
|
|
20240703,104300,257814985,2170,2170,2170,2170,1
|
|
20240703,104200,257812815,2170,2170,2170,2170,2
|
|
20240703,104100,257808475,2170,2170,2170,2170,0
|
|
20240703,104000,257808475,2170,2170,2170,2170,0
|
|
20240703,103900,257808475,2170,2175,2175,2170,102
|
|
20240703,103800,257586635,2175,2175,2175,2175,0
|
|
20240703,103700,257586635,2175,2175,2175,2175,0
|
|
20240703,103600,257586635,2175,2175,2175,2175,0
|
|
20240703,103500,257586635,2175,2170,2175,2160,2844
|
|
20240703,103400,251437475,2175,2175,2175,2175,1
|
|
20240703,103300,251435300,2170,2170,2170,2170,0
|
|
20240703,103200,251435300,2170,2170,2170,2170,2001
|
|
20240703,103100,247093130,2165,2170,2170,2165,2506
|
|
20240703,103000,241657640,2170,2165,2170,2160,1350
|
|
20240703,102900,238741250,2175,2175,2175,2175,0
|
|
20240703,102800,238741250,2175,2165,2175,2155,15854
|
|
20240703,102700,204494575,2180,2175,2180,2170,7099
|
|
20240703,102600,189078775,2175,2185,2185,2175,7598
|
|
20240703,102500,172520030,2185,2185,2185,2180,1305
|
|
20240703,102400,169675100,2195,2195,2195,2195,0
|
|
20240703,102300,169675100,2195,2180,2195,2180,11
|
|
20240703,102200,169651105,2180,2180,2180,2180,0
|
|
20240703,102100,169651105,2180,2180,2180,2180,0
|
|
20240703,102000,169651105,2180,2180,2180,2180,1000
|
|
20240703,101900,167471105,2180,2185,2185,2180,8298
|
|
20240703,101800,149356270,2200,2190,2200,2185,6447
|
|
20240703,101700,135246045,2200,2200,2200,2200,0
|
|
20240703,101600,135246045,2200,2200,2200,2200,2
|
|
20240703,101500,135241645,2200,2200,2200,2200,0
|
|
20240703,101400,135241645,2200,2200,2200,2200,7
|
|
20240703,101300,135226245,2190,2190,2190,2190,1612
|
|
20240703,101200,131695965,2190,2200,2200,2190,494
|
|
20240703,101100,130614095,2195,2195,2195,2195,0
|
|
20240703,101000,130614095,2195,2195,2195,2195,0
|
|
20240703,100900,130614095,2195,2195,2195,2195,1301
|
|
20240703,100800,127758400,2195,2195,2195,2195,140
|
|
20240703,100700,127451100,2195,2195,2195,2195,0
|
|
20240703,100600,127451100,2195,2195,2195,2195,600
|
|
20240703,100500,126134100,2195,2195,2195,2195,30
|
|
20240703,100400,126068250,2200,2200,2200,2200,0
|
|
20240703,100300,126068250,2200,2200,2200,2200,102
|
|
20240703,100200,125843850,2200,2200,2200,2200,2
|
|
20240703,100100,125839450,2200,2200,2200,2200,0
|
|
20240703,100000,125839450,2200,2200,2200,2200,0
|
|
20240703,095900,125839450,2200,2205,2205,2195,1249
|
|
20240703,095800,123097795,2205,2205,2205,2205,200
|
|
20240703,095700,122656795,2205,2205,2205,2205,2
|
|
20240703,095600,122652385,2205,2205,2205,2205,0
|
|
20240703,095500,122652385,2205,2195,2205,2195,2031
|
|
20240703,095400,118194330,2190,2190,2190,2190,12051
|
|
20240703,095300,91802640,2195,2195,2195,2195,2518
|
|
20240703,095200,86275630,2195,2195,2195,2195,0
|
|
20240703,095100,86275630,2195,2195,2195,2195,0
|
|
20240703,095000,86275630,2195,2195,2195,2195,599
|
|
20240703,094900,84960825,2195,2195,2195,2195,200
|
|
20240703,094800,84521825,2200,2200,2200,2200,220
|
|
20240703,094700,84037825,2200,2200,2200,2200,3097
|
|
20240703,094600,77224425,2210,2210,2210,2210,0
|
|
20240703,094500,77224425,2210,2210,2210,2210,200
|
|
20240703,094400,76782425,2210,2210,2210,2210,100
|
|
20240703,094300,76561425,2210,2205,2210,2205,2001
|
|
20240703,094200,72142575,2200,2200,2205,2200,2159
|
|
20240703,094100,67392765,2205,2205,2205,2205,1
|
|
20240703,094000,67390560,2205,2200,2205,2200,1899
|
|
20240703,093900,63212535,2200,2200,2200,2200,1
|
|
20240703,093800,63210335,2200,2200,2200,2200,1148
|
|
20240703,093700,60684735,2195,2195,2200,2195,1118
|
|
20240703,093600,58230720,2200,2200,2200,2200,15
|
|
20240703,093500,58197720,2200,2200,2200,2200,1
|
|
20240703,093400,58195520,2195,2200,2200,2195,462
|
|
20240703,093300,57181415,2195,2195,2195,2195,0
|
|
20240703,093200,57181415,2195,2195,2195,2195,0
|
|
20240703,093100,57181415,2195,2195,2200,2195,961
|
|
20240703,093000,55072015,2195,2195,2195,2195,1958
|
|
20240703,092900,50774205,2200,2200,2200,2200,504
|
|
20240703,092800,49665405,2195,2195,2195,2195,566
|
|
20240703,092700,48423035,2195,2200,2200,2195,657
|
|
20240703,092600,46980345,2200,2200,2200,2200,100
|
|
20240703,092500,46760345,2195,2195,2195,2195,203
|
|
20240703,092400,46314760,2195,2195,2195,2195,1153
|
|
20240703,092300,43783925,2200,2200,2200,2200,800
|
|
20240703,092200,42023925,2200,2195,2205,2195,458
|
|
20240703,092100,41018585,2195,2195,2195,2195,3420
|
|
20240703,092000,33511685,2195,2195,2195,2195,13
|
|
20240703,091900,33483150,2200,2205,2205,2200,17
|
|
20240703,091800,33445740,2200,2200,2200,2200,0
|
|
20240703,091700,33445740,2200,2200,2200,2200,2020
|
|
20240703,091600,29001740,2205,2205,2205,2205,4
|
|
20240703,091500,28992920,2200,2200,2200,2200,157
|
|
20240703,091400,28647520,2200,2195,2200,2195,593
|
|
20240703,091300,27343420,2195,2195,2195,2195,39
|
|
20240703,091200,27257815,2195,2200,2200,2195,11
|
|
20240703,091100,27233620,2195,2195,2200,2195,1723
|
|
20240703,091000,23449055,2195,2200,2200,2195,124
|
|
20240703,090900,23176605,2200,2200,2200,2200,228
|
|
20240703,090800,22675005,2200,2200,2200,2200,255
|
|
20240703,090700,22114005,2200,2195,2200,2195,42
|
|
20240703,090600,22021805,2200,2200,2200,2200,0
|
|
20240703,090500,22021805,2200,2195,2200,2195,718
|
|
20240703,090400,20445785,2195,2195,2195,2195,584
|
|
20240703,090300,19163905,2195,2200,2200,2195,2616
|
|
20240703,090200,13419430,2200,2200,2200,2200,11
|
|
20240703,090100,13395230,2210,2210,2210,2210,1435
|
|
20240703,090000,10223880,2210,2200,2210,2200,3704
|