636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193300,920031685,2640,2640,2640,2640,3563
|
|
20240703,193200,920031685,2640,2640,2640,2640,0
|
|
20240703,193100,920031685,2640,2640,2640,2640,0
|
|
20240703,193000,920031685,2640,2640,2640,2640,0
|
|
20240703,192900,920031685,2640,2640,2640,2640,0
|
|
20240703,192800,920031685,2640,2640,2640,2640,0
|
|
20240703,192700,920031685,2640,2640,2640,2640,0
|
|
20240703,192600,920031685,2640,2640,2640,2640,0
|
|
20240703,192500,920031685,2640,2640,2640,2640,0
|
|
20240703,192400,920031685,2640,2640,2640,2640,0
|
|
20240703,192300,920031685,2640,2640,2640,2640,0
|
|
20240703,192200,920031685,2640,2640,2640,2640,0
|
|
20240703,192100,920031685,2640,2640,2640,2640,0
|
|
20240703,192000,920031685,2640,2640,2640,2640,0
|
|
20240703,191900,920031685,2640,2640,2640,2640,0
|
|
20240703,191800,920031685,2640,2640,2640,2640,0
|
|
20240703,191700,920031685,2640,2640,2640,2640,0
|
|
20240703,191600,920031685,2640,2640,2640,2640,0
|
|
20240703,191500,920031685,2640,2640,2640,2640,0
|
|
20240703,191400,920031685,2640,2640,2640,2640,0
|
|
20240703,191300,920031685,2640,2640,2640,2640,0
|
|
20240703,191200,920031685,2640,2640,2640,2640,0
|
|
20240703,191100,920031685,2640,2640,2640,2640,0
|
|
20240703,191000,920031685,2640,2640,2640,2640,0
|
|
20240703,190900,920031685,2640,2640,2640,2640,0
|
|
20240703,190800,920031685,2640,2640,2640,2640,0
|
|
20240703,190700,920031685,2640,2640,2640,2640,0
|
|
20240703,190600,920031685,2640,2640,2640,2640,0
|
|
20240703,190500,920031685,2640,2640,2640,2640,0
|
|
20240703,190400,920031685,2640,2640,2640,2640,0
|
|
20240703,190300,920031685,2640,2640,2640,2640,3563
|
|
20240703,190200,920031685,2640,2640,2640,2640,0
|
|
20240703,190100,920031685,2640,2640,2640,2640,0
|
|
20240703,190000,920031685,2640,2640,2640,2640,0
|
|
20240703,185900,920031685,2640,2640,2640,2640,0
|
|
20240703,185800,920031685,2640,2640,2640,2640,0
|
|
20240703,185700,920031685,2640,2640,2640,2640,0
|
|
20240703,185600,920031685,2640,2640,2640,2640,0
|
|
20240703,185500,920031685,2640,2640,2640,2640,0
|
|
20240703,185400,920031685,2640,2640,2640,2640,0
|
|
20240703,185300,920031685,2640,2640,2640,2640,0
|
|
20240703,185200,920031685,2640,2640,2640,2640,0
|
|
20240703,185100,920031685,2640,2640,2640,2640,0
|
|
20240703,185000,920031685,2640,2640,2640,2640,0
|
|
20240703,184900,920031685,2640,2640,2640,2640,0
|
|
20240703,184800,920031685,2640,2640,2640,2640,0
|
|
20240703,184700,920031685,2640,2640,2640,2640,0
|
|
20240703,184600,920031685,2640,2640,2640,2640,0
|
|
20240703,184500,920031685,2640,2640,2640,2640,0
|
|
20240703,184400,920031685,2640,2640,2640,2640,0
|
|
20240703,184300,920031685,2640,2640,2640,2640,0
|
|
20240703,184200,920031685,2640,2640,2640,2640,0
|
|
20240703,184100,920031685,2640,2640,2640,2640,0
|
|
20240703,184000,920031685,2640,2640,2640,2640,0
|
|
20240703,183900,920031685,2640,2640,2640,2640,0
|
|
20240703,183800,920031685,2640,2640,2640,2640,0
|
|
20240703,183700,920031685,2640,2640,2640,2640,0
|
|
20240703,183600,920031685,2640,2640,2640,2640,0
|
|
20240703,183500,920031685,2640,2640,2640,2640,0
|
|
20240703,183400,920031685,2640,2640,2640,2640,0
|
|
20240703,183300,920031685,2640,2640,2640,2640,3563
|
|
20240703,183200,920031685,2640,2640,2640,2640,0
|
|
20240703,183100,920031685,2640,2640,2640,2640,0
|
|
20240703,183000,920031685,2640,2640,2640,2640,0
|
|
20240703,182900,920031685,2640,2640,2640,2640,0
|
|
20240703,182800,920031685,2640,2640,2640,2640,0
|
|
20240703,182700,920031685,2640,2640,2640,2640,0
|
|
20240703,182600,920031685,2640,2640,2640,2640,0
|
|
20240703,182500,920031685,2640,2640,2640,2640,0
|
|
20240703,182400,920031685,2640,2640,2640,2640,0
|
|
20240703,182300,920031685,2640,2640,2640,2640,0
|
|
20240703,182200,920031685,2640,2640,2640,2640,0
|
|
20240703,182100,920031685,2640,2640,2640,2640,0
|
|
20240703,182000,920031685,2640,2640,2640,2640,0
|
|
20240703,181900,920031685,2640,2640,2640,2640,0
|
|
20240703,181800,920031685,2640,2640,2640,2640,0
|
|
20240703,181700,920031685,2640,2640,2640,2640,0
|
|
20240703,181600,920031685,2640,2640,2640,2640,0
|
|
20240703,181500,920031685,2640,2640,2640,2640,0
|
|
20240703,181400,920031685,2640,2640,2640,2640,0
|
|
20240703,181300,920031685,2640,2640,2640,2640,0
|
|
20240703,181200,920031685,2640,2640,2640,2640,0
|
|
20240703,181100,920031685,2640,2640,2640,2640,0
|
|
20240703,181000,920031685,2640,2640,2640,2640,0
|
|
20240703,180900,920031685,2640,2640,2640,2640,0
|
|
20240703,180800,920031685,2640,2640,2640,2640,0
|
|
20240703,180700,920031685,2640,2640,2640,2640,0
|
|
20240703,180600,920031685,2640,2640,2640,2640,0
|
|
20240703,180500,920031685,2640,2640,2640,2640,0
|
|
20240703,180400,920031685,2640,2640,2640,2640,0
|
|
20240703,180300,920031685,2640,2640,2640,2640,3563
|
|
20240703,180200,920031685,2640,2640,2640,2640,0
|
|
20240703,180100,920031685,2640,2640,2640,2640,0
|
|
20240703,180000,920031685,2640,2640,2640,2640,0
|
|
20240703,175900,920031685,2640,2640,2640,2640,0
|
|
20240703,175800,920031685,2640,2640,2640,2640,0
|
|
20240703,175700,920031685,2640,2640,2640,2640,0
|
|
20240703,175600,920031685,2640,2640,2640,2640,0
|
|
20240703,175500,920031685,2640,2640,2640,2640,0
|
|
20240703,175400,920031685,2640,2640,2640,2640,0
|
|
20240703,175300,920031685,2640,2640,2640,2640,0
|
|
20240703,175200,920031685,2640,2640,2640,2640,0
|
|
20240703,175100,920031685,2640,2640,2640,2640,0
|
|
20240703,175000,920031685,2640,2640,2640,2640,0
|
|
20240703,174900,920031685,2640,2640,2640,2640,0
|
|
20240703,174800,920031685,2640,2640,2640,2640,0
|
|
20240703,174700,920031685,2640,2640,2640,2640,0
|
|
20240703,174600,920031685,2640,2640,2640,2640,0
|
|
20240703,174500,920031685,2640,2640,2640,2640,0
|
|
20240703,174400,920031685,2640,2640,2640,2640,0
|
|
20240703,174300,920031685,2640,2640,2640,2640,0
|
|
20240703,174200,920031685,2640,2640,2640,2640,0
|
|
20240703,174100,920031685,2640,2640,2640,2640,0
|
|
20240703,174000,920031685,2640,2640,2640,2640,0
|
|
20240703,173900,920031685,2640,2640,2640,2640,0
|
|
20240703,173800,920031685,2640,2640,2640,2640,0
|
|
20240703,173700,920031685,2640,2640,2640,2640,0
|
|
20240703,173600,920031685,2640,2640,2640,2640,0
|
|
20240703,173500,920031685,2640,2640,2640,2640,0
|
|
20240703,173400,920031685,2640,2640,2640,2640,0
|
|
20240703,173300,920031685,2640,2640,2640,2640,3563
|
|
20240703,173200,920031685,2640,2640,2640,2640,0
|
|
20240703,173100,920031685,2640,2640,2640,2640,0
|
|
20240703,173000,920031685,2640,2640,2640,2640,0
|
|
20240703,172900,920031685,2640,2640,2640,2640,0
|
|
20240703,172800,920031685,2640,2640,2640,2640,0
|
|
20240703,172700,920031685,2640,2640,2640,2640,0
|
|
20240703,172600,920031685,2640,2640,2640,2640,0
|
|
20240703,172500,920031685,2640,2640,2640,2640,0
|
|
20240703,172400,920031685,2640,2640,2640,2640,0
|
|
20240703,172300,920031685,2640,2640,2640,2640,0
|
|
20240703,172200,920031685,2640,2640,2640,2640,0
|
|
20240703,172100,920031685,2640,2640,2640,2640,0
|
|
20240703,172000,920031685,2640,2640,2640,2640,0
|
|
20240703,171900,920031685,2640,2640,2640,2640,0
|
|
20240703,171800,920031685,2640,2640,2640,2640,0
|
|
20240703,171700,920031685,2640,2640,2640,2640,0
|
|
20240703,171600,920031685,2640,2640,2640,2640,0
|
|
20240703,171500,920031685,2640,2640,2640,2640,0
|
|
20240703,171400,920031685,2640,2640,2640,2640,0
|
|
20240703,171300,920031685,2640,2640,2640,2640,0
|
|
20240703,171200,920031685,2640,2640,2640,2640,0
|
|
20240703,171100,920031685,2640,2640,2640,2640,0
|
|
20240703,171000,920031685,2640,2640,2640,2640,0
|
|
20240703,170900,920031685,2640,2640,2640,2640,0
|
|
20240703,170800,920031685,2640,2640,2640,2640,0
|
|
20240703,170700,920031685,2640,2640,2640,2640,0
|
|
20240703,170600,920031685,2640,2640,2640,2640,0
|
|
20240703,170500,920031685,2640,2640,2640,2640,0
|
|
20240703,170400,920031685,2640,2640,2640,2640,0
|
|
20240703,170300,920031685,2640,2640,2640,2640,3563
|
|
20240703,170200,920031685,2640,2640,2640,2640,0
|
|
20240703,170100,920031685,2640,2640,2640,2640,0
|
|
20240703,170000,920031685,2640,2640,2640,2640,0
|
|
20240703,165900,920031685,2640,2640,2640,2640,0
|
|
20240703,165800,920031685,2640,2640,2640,2640,0
|
|
20240703,165700,920031685,2640,2640,2640,2640,0
|
|
20240703,165600,920031685,2640,2640,2640,2640,0
|
|
20240703,165500,920031685,2640,2640,2640,2640,0
|
|
20240703,165400,920031685,2640,2640,2640,2640,0
|
|
20240703,165300,920031685,2640,2640,2640,2640,0
|
|
20240703,165200,920031685,2640,2640,2640,2640,0
|
|
20240703,165100,920031685,2640,2640,2640,2640,0
|
|
20240703,165000,920031685,2640,2640,2640,2640,0
|
|
20240703,164900,920031685,2640,2640,2640,2640,0
|
|
20240703,164800,920031685,2640,2640,2640,2640,0
|
|
20240703,164700,920031685,2640,2640,2640,2640,0
|
|
20240703,164600,920031685,2640,2640,2640,2640,0
|
|
20240703,164500,920031685,2640,2640,2640,2640,0
|
|
20240703,164400,920031685,2640,2640,2640,2640,0
|
|
20240703,164300,920031685,2640,2640,2640,2640,0
|
|
20240703,164200,920031685,2640,2640,2640,2640,0
|
|
20240703,164100,920031685,2640,2640,2640,2640,0
|
|
20240703,164000,920031685,2640,2640,2640,2640,0
|
|
20240703,163900,920031685,2640,2640,2640,2640,0
|
|
20240703,163800,920031685,2640,2640,2640,2640,0
|
|
20240703,163700,920031685,2640,2640,2640,2640,0
|
|
20240703,163600,920031685,2640,2640,2640,2640,0
|
|
20240703,163500,920031685,2640,2640,2640,2640,0
|
|
20240703,163400,920031685,2640,2640,2640,2640,0
|
|
20240703,163300,920031685,2640,2640,2640,2640,3563
|
|
20240703,163200,920031685,2640,2640,2640,2640,0
|
|
20240703,163100,920031685,2640,2640,2640,2640,0
|
|
20240703,163000,920031685,2640,2640,2640,2640,0
|
|
20240703,162900,920031685,2640,2640,2640,2640,0
|
|
20240703,162800,920031685,2640,2640,2640,2640,0
|
|
20240703,162700,920031685,2640,2640,2640,2640,0
|
|
20240703,162600,920031685,2640,2640,2640,2640,0
|
|
20240703,162500,920031685,2640,2640,2640,2640,0
|
|
20240703,162400,920031685,2640,2640,2640,2640,0
|
|
20240703,162300,920031685,2640,2640,2640,2640,0
|
|
20240703,162200,920031685,2640,2640,2640,2640,0
|
|
20240703,162100,920031685,2640,2640,2640,2640,0
|
|
20240703,162000,920031685,2640,2640,2640,2640,0
|
|
20240703,161900,920031685,2640,2640,2640,2640,0
|
|
20240703,161800,920031685,2640,2640,2640,2640,0
|
|
20240703,161700,920031685,2640,2640,2640,2640,0
|
|
20240703,161600,920031685,2640,2640,2640,2640,0
|
|
20240703,161500,920031685,2640,2640,2640,2640,0
|
|
20240703,161400,920031685,2640,2640,2640,2640,0
|
|
20240703,161300,920031685,2640,2640,2640,2640,0
|
|
20240703,161200,920031685,2640,2640,2640,2640,0
|
|
20240703,161100,920031685,2640,2640,2640,2640,0
|
|
20240703,161000,920031685,2640,2640,2640,2640,0
|
|
20240703,160900,920031685,2640,2640,2640,2640,0
|
|
20240703,160800,920031685,2640,2640,2640,2640,0
|
|
20240703,160700,920031685,2640,2640,2640,2640,0
|
|
20240703,160600,920031685,2640,2640,2640,2640,0
|
|
20240703,160500,920031685,2640,2640,2640,2640,0
|
|
20240703,160400,920031685,2640,2640,2640,2640,0
|
|
20240703,160300,920031685,2640,2640,2640,2640,3563
|
|
20240703,160200,920031685,2640,2640,2640,2640,0
|
|
20240703,160100,920031685,2640,2640,2640,2640,0
|
|
20240703,160000,920031685,2640,2640,2640,2640,0
|
|
20240703,155900,920031685,2640,2640,2640,2640,0
|
|
20240703,155800,920031685,2640,2640,2640,2640,0
|
|
20240703,155700,920031685,2640,2640,2640,2640,0
|
|
20240703,155600,920031685,2640,2640,2640,2640,0
|
|
20240703,155500,920031685,2640,2640,2640,2640,0
|
|
20240703,155400,920031685,2640,2640,2640,2640,0
|
|
20240703,155300,920031685,2640,2640,2640,2640,0
|
|
20240703,155200,920031685,2640,2640,2640,2640,0
|
|
20240703,155100,920031685,2640,2640,2640,2640,0
|
|
20240703,155000,920031685,2640,2640,2640,2640,0
|
|
20240703,154900,920031685,2640,2640,2640,2640,0
|
|
20240703,154800,920031685,2640,2640,2640,2640,0
|
|
20240703,154700,920031685,2640,2640,2640,2640,0
|
|
20240703,154600,920031685,2640,2640,2640,2640,0
|
|
20240703,154500,920031685,2640,2640,2640,2640,0
|
|
20240703,154400,920031685,2640,2640,2640,2640,0
|
|
20240703,154300,920031685,2640,2640,2640,2640,0
|
|
20240703,154200,920031685,2640,2640,2640,2640,0
|
|
20240703,154100,920031685,2640,2640,2640,2640,0
|
|
20240703,154000,920031685,2640,2640,2640,2640,0
|
|
20240703,153900,920031685,2640,2640,2640,2640,0
|
|
20240703,153800,920031685,2640,2640,2640,2640,0
|
|
20240703,153700,920031685,2640,2640,2640,2640,0
|
|
20240703,153600,920031685,2640,2640,2640,2640,0
|
|
20240703,153500,920031685,2640,2640,2640,2640,0
|
|
20240703,153400,920031685,2640,2640,2640,2640,0
|
|
20240703,153300,920031685,2640,2640,2640,2640,3563
|
|
20240703,153200,920031685,2640,2640,2640,2640,0
|
|
20240703,153100,920031685,2640,2640,2640,2640,0
|
|
20240703,153000,920031685,2640,2640,2640,2640,3563
|
|
20240703,152900,910625365,2640,2640,2640,2640,0
|
|
20240703,152800,910625365,2640,2640,2640,2640,0
|
|
20240703,152700,910625365,2640,2640,2640,2640,0
|
|
20240703,152600,910625365,2640,2640,2640,2640,0
|
|
20240703,152500,910625365,2640,2640,2640,2640,0
|
|
20240703,152400,910625365,2640,2640,2640,2640,0
|
|
20240703,152300,910625365,2640,2640,2640,2640,0
|
|
20240703,152200,910625365,2640,2640,2640,2640,0
|
|
20240703,152100,910625365,2640,2640,2640,2640,0
|
|
20240703,152000,910625365,2640,2640,2640,2640,0
|
|
20240703,151900,910625365,2640,2640,2640,2640,0
|
|
20240703,151800,910625365,2640,2640,2640,2640,370
|
|
20240703,151700,909648565,2640,2640,2640,2640,30
|
|
20240703,151600,909569365,2635,2635,2635,2635,95
|
|
20240703,151500,909319040,2635,2635,2635,2635,897
|
|
20240703,151400,906955445,2635,2635,2635,2635,378
|
|
20240703,151300,905959415,2635,2635,2635,2635,30
|
|
20240703,151200,905880365,2635,2635,2635,2635,1
|
|
20240703,151100,905877730,2630,2630,2630,2630,0
|
|
20240703,151000,905877730,2630,2630,2630,2625,1501
|
|
20240703,150900,901933030,2630,2625,2630,2625,1145
|
|
20240703,150800,898926965,2625,2630,2630,2620,7930
|
|
20240703,150700,878105555,2645,2635,2645,2635,301
|
|
20240703,150600,877311165,2635,2630,2635,2625,6004
|
|
20240703,150500,861525820,2635,2645,2645,2635,7056
|
|
20240703,150400,842932900,2645,2640,2645,2640,1007
|
|
20240703,150300,840274390,2640,2645,2645,2640,8711
|
|
20240703,150200,817264040,2645,2645,2645,2645,2318
|
|
20240703,150100,811132930,2645,2650,2650,2645,290
|
|
20240703,150000,810365630,2645,2650,2650,2645,213
|
|
20240703,145900,809802180,2650,2650,2650,2650,170
|
|
20240703,145800,809351680,2650,2645,2665,2645,9
|
|
20240703,145700,809327770,2645,2660,2660,2645,5196
|
|
20240703,145600,795554245,2660,2660,2660,2660,359
|
|
20240703,145500,794599305,2660,2660,2660,2660,663
|
|
20240703,145400,792835725,2660,2660,2660,2660,12
|
|
20240703,145300,792803805,2660,2660,2660,2660,220
|
|
20240703,145200,792218605,2660,2660,2660,2660,8803
|
|
20240703,145100,768802625,2655,2660,2660,2655,11
|
|
20240703,145000,768773415,2650,2650,2650,2650,0
|
|
20240703,144900,768773415,2650,2655,2655,2650,1476
|
|
20240703,144800,764856420,2655,2655,2655,2655,207
|
|
20240703,144700,764306835,2660,2660,2660,2660,306
|
|
20240703,144600,763492875,2655,2655,2655,2655,15
|
|
20240703,144500,763453050,2655,2655,2655,2655,50
|
|
20240703,144400,763320300,2655,2655,2655,2655,5
|
|
20240703,144300,763307025,2655,2655,2655,2655,0
|
|
20240703,144200,763307025,2655,2655,2655,2655,200
|
|
20240703,144100,762776025,2660,2660,2660,2660,10
|
|
20240703,144000,762749425,2660,2660,2660,2660,1
|
|
20240703,143900,762746765,2650,2650,2650,2650,0
|
|
20240703,143800,762746765,2650,2650,2650,2650,0
|
|
20240703,143700,762746765,2650,2650,2650,2650,0
|
|
20240703,143600,762746765,2650,2650,2650,2650,30
|
|
20240703,143500,762667265,2650,2660,2660,2650,830
|
|
20240703,143400,760467675,2655,2655,2655,2655,50
|
|
20240703,143300,760334925,2650,2650,2650,2650,0
|
|
20240703,143200,760334925,2650,2650,2650,2650,0
|
|
20240703,143100,760334925,2650,2660,2660,2650,140
|
|
20240703,143000,759963425,2655,2655,2655,2655,20
|
|
20240703,142900,759910325,2650,2655,2655,2650,1828
|
|
20240703,142800,755060735,2660,2660,2660,2660,1539
|
|
20240703,142700,750966995,2660,2660,2660,2660,100
|
|
20240703,142600,750700995,2660,2665,2665,2660,11438
|
|
20240703,142500,720271225,2670,2670,2670,2670,12
|
|
20240703,142400,720239185,2670,2670,2670,2670,300
|
|
20240703,142300,719438185,2670,2670,2670,2670,100
|
|
20240703,142200,719171185,2670,2670,2670,2670,200
|
|
20240703,142100,718637185,2670,2670,2670,2670,164
|
|
20240703,142000,718199305,2670,2670,2670,2670,4
|
|
20240703,141900,718188625,2670,2670,2670,2670,0
|
|
20240703,141800,718188625,2670,2670,2670,2670,0
|
|
20240703,141700,718188625,2670,2670,2670,2670,0
|
|
20240703,141600,718188625,2670,2665,2670,2665,841
|
|
20240703,141500,715947245,2660,2670,2670,2660,541
|
|
20240703,141400,714506630,2670,2675,2675,2670,3073
|
|
20240703,141300,706301215,2680,2685,2685,2680,359
|
|
20240703,141200,705338905,2690,2685,2690,2685,200
|
|
20240703,141100,704801880,2685,2680,2685,2680,118
|
|
20240703,141000,704485635,2680,2680,2680,2680,1
|
|
20240703,140900,704482955,2675,2675,2675,2675,0
|
|
20240703,140800,704482955,2675,2675,2675,2675,293
|
|
20240703,140700,703699180,2675,2675,2675,2675,3
|
|
20240703,140600,703691155,2675,2675,2675,2675,2
|
|
20240703,140500,703685805,2670,2675,2675,2670,410
|
|
20240703,140400,702590100,2670,2675,2675,2670,758
|
|
20240703,140300,700563095,2680,2680,2680,2680,78
|
|
20240703,140200,700354055,2680,2680,2680,2680,13
|
|
20240703,140100,700319215,2680,2680,2680,2680,844
|
|
20240703,140000,698057295,2685,2685,2685,2685,3
|
|
20240703,135900,698049240,2685,2685,2685,2685,0
|
|
20240703,135800,698049240,2685,2685,2685,2685,20
|
|
20240703,135700,697995540,2685,2685,2685,2685,10
|
|
20240703,135600,697968690,2685,2685,2685,2685,102
|
|
20240703,135500,697694820,2685,2685,2685,2685,0
|
|
20240703,135400,697694820,2685,2685,2685,2685,1
|
|
20240703,135300,697692135,2685,2685,2685,2685,229
|
|
20240703,135200,697077270,2685,2695,2695,2685,3408
|
|
20240703,135100,687913370,2690,2690,2690,2690,410
|
|
20240703,135000,686810470,2695,2695,2695,2695,0
|
|
20240703,134900,686810470,2695,2695,2695,2695,0
|
|
20240703,134800,686810470,2695,2700,2700,2695,9000
|
|
20240703,134700,662546095,2700,2700,2700,2700,5
|
|
20240703,134600,662532595,2700,2700,2700,2700,20
|
|
20240703,134500,662478595,2700,2705,2705,2700,405
|
|
20240703,134400,661384895,2705,2705,2705,2705,0
|
|
20240703,134300,661384895,2705,2705,2705,2705,4
|
|
20240703,134200,661374075,2700,2705,2705,2700,101
|
|
20240703,134100,661101370,2700,2700,2700,2700,1
|
|
20240703,134000,661098670,2705,2705,2705,2705,0
|
|
20240703,133900,661098670,2705,2710,2710,2705,1524
|
|
20240703,133800,656976000,2710,2705,2710,2705,490
|
|
20240703,133700,655650350,2705,2705,2705,2705,1109
|
|
20240703,133600,652650505,2710,2710,2710,2710,0
|
|
20240703,133500,652650505,2710,2710,2710,2710,2
|
|
20240703,133400,652645085,2710,2710,2710,2710,74
|
|
20240703,133300,652444545,2710,2710,2710,2710,0
|
|
20240703,133200,652444545,2710,2710,2710,2710,3
|
|
20240703,133100,652436415,2705,2705,2705,2705,90
|
|
20240703,133000,652192965,2705,2705,2705,2705,0
|
|
20240703,132900,652192965,2705,2705,2705,2705,0
|
|
20240703,132800,652192965,2705,2705,2705,2705,101
|
|
20240703,132700,651919760,2705,2705,2705,2705,0
|
|
20240703,132600,651919760,2705,2705,2705,2705,0
|
|
20240703,132500,651919760,2705,2705,2705,2705,5
|
|
20240703,132400,651906235,2705,2705,2705,2705,0
|
|
20240703,132300,651906235,2705,2705,2705,2705,4
|
|
20240703,132200,651895415,2715,2710,2715,2710,130
|
|
20240703,132100,651542715,2705,2705,2705,2705,560
|
|
20240703,132000,650027915,2705,2705,2705,2705,10
|
|
20240703,131900,650000865,2705,2705,2705,2705,93
|
|
20240703,131800,649749300,2705,2705,2705,2705,163
|
|
20240703,131700,649308385,2700,2705,2705,2700,387
|
|
20240703,131600,648262025,2705,2710,2710,2705,608
|
|
20240703,131500,646617310,2705,2710,2710,2705,1280
|
|
20240703,131400,643149595,2710,2710,2710,2710,60
|
|
20240703,131300,642986995,2715,2715,2715,2715,13
|
|
20240703,131200,642951700,2710,2710,2710,2710,0
|
|
20240703,131100,642951700,2710,2710,2710,2710,100
|
|
20240703,131000,642680700,2710,2710,2710,2710,0
|
|
20240703,130900,642680700,2710,2710,2710,2710,300
|
|
20240703,130800,641867700,2710,2710,2710,2710,0
|
|
20240703,130700,641867700,2710,2715,2715,2710,499
|
|
20240703,130600,640515310,2715,2715,2715,2715,0
|
|
20240703,130500,640515310,2715,2715,2715,2715,668
|
|
20240703,130400,638701690,2720,2720,2720,2720,0
|
|
20240703,130300,638701690,2720,2720,2720,2720,170
|
|
20240703,130200,638239290,2720,2720,2720,2720,4
|
|
20240703,130100,638228410,2720,2720,2720,2720,0
|
|
20240703,130000,638228410,2720,2720,2720,2720,113
|
|
20240703,125900,637921050,2720,2725,2725,2720,1181
|
|
20240703,125800,634703080,2725,2725,2725,2725,166
|
|
20240703,125700,634250730,2725,2725,2725,2725,55
|
|
20240703,125600,634100855,2730,2730,2730,2730,1097
|
|
20240703,125500,631106045,2730,2725,2730,2725,4228
|
|
20240703,125400,619569855,2725,2725,2725,2725,258
|
|
20240703,125300,618866805,2720,2720,2720,2720,566
|
|
20240703,125200,617327285,2720,2720,2720,2715,490
|
|
20240703,125100,615994735,2720,2720,2720,2720,0
|
|
20240703,125000,615994735,2720,2720,2720,2720,0
|
|
20240703,124900,615994735,2720,2715,2720,2715,100
|
|
20240703,124800,615723120,2710,2710,2710,2710,0
|
|
20240703,124700,615723120,2710,2710,2710,2710,0
|
|
20240703,124600,615723120,2710,2710,2710,2710,0
|
|
20240703,124500,615723120,2710,2710,2710,2710,20
|
|
20240703,124400,615668920,2710,2715,2715,2710,1773
|
|
20240703,124300,610858515,2715,2715,2715,2715,286
|
|
20240703,124200,610082025,2715,2715,2715,2715,120
|
|
20240703,124100,609756225,2715,2720,2720,2715,16
|
|
20240703,124000,609712710,2715,2715,2715,2715,505
|
|
20240703,123900,608341635,2715,2715,2715,2715,754
|
|
20240703,123800,606294525,2715,2715,2715,2715,3
|
|
20240703,123700,606286380,2715,2715,2715,2715,0
|
|
20240703,123600,606286380,2715,2715,2715,2715,20
|
|
20240703,123500,606232080,2715,2715,2715,2715,70
|
|
20240703,123400,606042030,2715,2715,2715,2715,59
|
|
20240703,123300,605881845,2715,2715,2715,2715,3200
|
|
20240703,123200,597193845,2720,2720,2720,2720,103
|
|
20240703,123100,596913685,2720,2720,2720,2720,13
|
|
20240703,123000,596878325,2720,2720,2720,2720,400
|
|
20240703,122900,595790325,2725,2725,2725,2725,100
|
|
20240703,122800,595517825,2725,2725,2725,2725,0
|
|
20240703,122700,595517825,2725,2725,2725,2725,35
|
|
20240703,122600,595422450,2715,2725,2725,2715,9
|
|
20240703,122500,595397975,2725,2725,2725,2725,0
|
|
20240703,122400,595397975,2725,2725,2725,2725,6
|
|
20240703,122300,595381625,2720,2725,2730,2720,8901
|
|
20240703,122200,571147095,2730,2730,2730,2730,130
|
|
20240703,122100,570792195,2730,2725,2730,2725,1922
|
|
20240703,122000,565551740,2725,2730,2730,2725,5768
|
|
20240703,121900,549806350,2730,2725,2730,2725,2949
|
|
20240703,121800,541760175,2725,2715,2730,2715,6315
|
|
20240703,121700,524528080,2715,2715,2715,2715,20
|
|
20240703,121600,524473780,2715,2710,2715,2710,562
|
|
20240703,121500,522947955,2700,2695,2700,2695,670
|
|
20240703,121400,521138980,2700,2700,2700,2700,0
|
|
20240703,121300,521138980,2700,2695,2700,2695,279
|
|
20240703,121200,520385775,2690,2690,2690,2690,687
|
|
20240703,121100,518537745,2690,2700,2700,2690,738
|
|
20240703,121000,516550335,2700,2700,2700,2700,8346
|
|
20240703,120900,494016135,2705,2705,2705,2705,448
|
|
20240703,120800,492804295,2705,2705,2705,2705,2
|
|
20240703,120700,492798885,2705,2705,2705,2705,341
|
|
20240703,120600,491876480,2705,2705,2705,2705,1
|
|
20240703,120500,491873775,2705,2710,2710,2705,1050
|
|
20240703,120400,489030150,2710,2710,2710,2710,0
|
|
20240703,120300,489030150,2710,2710,2710,2710,0
|
|
20240703,120200,489030150,2710,2710,2710,2710,20
|
|
20240703,120100,488975950,2710,2710,2710,2710,200
|
|
20240703,120000,488433950,2715,2715,2715,2715,200
|
|
20240703,115900,487890950,2715,2715,2715,2715,37
|
|
20240703,115800,487790495,2710,2710,2710,2710,484
|
|
20240703,115700,486478855,2710,2710,2710,2710,382
|
|
20240703,115600,485443635,2710,2705,2710,2705,30
|
|
20240703,115500,485362435,2700,2700,2700,2700,61
|
|
20240703,115400,485197735,2690,2690,2690,2690,0
|
|
20240703,115300,485197735,2690,2690,2690,2690,5641
|
|
20240703,115200,470023445,2690,2690,2690,2685,2531
|
|
20240703,115100,463215790,2685,2685,2685,2685,0
|
|
20240703,115000,463215790,2685,2685,2685,2685,0
|
|
20240703,114900,463215790,2685,2685,2685,2685,0
|
|
20240703,114800,463215790,2685,2685,2685,2685,0
|
|
20240703,114700,463215790,2685,2685,2685,2685,0
|
|
20240703,114600,463215790,2685,2705,2705,2685,2008
|
|
20240703,114500,457801225,2710,2710,2710,2710,360
|
|
20240703,114400,456825625,2710,2730,2730,2710,1347
|
|
20240703,114300,453171855,2735,2735,2735,2735,1
|
|
20240703,114200,453169120,2735,2735,2740,2735,2104
|
|
20240703,114100,447414675,2740,2740,2745,2720,5304
|
|
20240703,114000,432926750,2740,2720,2740,2710,10982
|
|
20240703,113900,402966925,2720,2720,2720,2720,1
|
|
20240703,113800,402964205,2720,2710,2720,2710,7066
|
|
20240703,113700,383808600,2705,2705,2710,2705,1002
|
|
20240703,113600,381098185,2710,2700,2710,2700,1872
|
|
20240703,113500,376029235,2700,2700,2705,2700,4296
|
|
20240703,113400,364413920,2700,2685,2700,2685,7002
|
|
20240703,113300,345533715,2680,2680,2680,2680,700
|
|
20240703,113200,343657715,2685,2685,2690,2685,754
|
|
20240703,113100,341629745,2685,2685,2685,2685,150
|
|
20240703,113000,341226995,2685,2680,2685,2680,74
|
|
20240703,112900,341028335,2680,2680,2680,2680,700
|
|
20240703,112800,339152335,2675,2675,2675,2675,1300
|
|
20240703,112700,335674835,2680,2680,2680,2680,418
|
|
20240703,112600,334554595,2680,2680,2680,2680,200
|
|
20240703,112500,334018595,2680,2670,2680,2670,694
|
|
20240703,112400,332160615,2665,2665,2665,2665,0
|
|
20240703,112300,332160615,2665,2665,2665,2665,500
|
|
20240703,112200,330828115,2665,2665,2665,2665,0
|
|
20240703,112100,330828115,2665,2665,2665,2665,0
|
|
20240703,112000,330828115,2665,2665,2665,2665,504
|
|
20240703,111900,329484955,2675,2675,2675,2675,0
|
|
20240703,111800,329484955,2675,2670,2675,2670,1186
|
|
20240703,111700,326316550,2660,2660,2660,2660,1
|
|
20240703,111600,326313890,2660,2665,2665,2660,601
|
|
20240703,111500,324713345,2665,2665,2665,2665,17
|
|
20240703,111400,324668040,2665,2665,2665,2665,0
|
|
20240703,111300,324668040,2665,2665,2665,2665,0
|
|
20240703,111200,324668040,2665,2665,2665,2665,102
|
|
20240703,111100,324396210,2665,2665,2665,2665,7
|
|
20240703,111000,324377555,2665,2665,2665,2665,934
|
|
20240703,110900,321888445,2665,2665,2670,2665,123
|
|
20240703,110800,321560150,2665,2665,2665,2665,287
|
|
20240703,110700,320795295,2660,2660,2660,2660,0
|
|
20240703,110600,320795295,2660,2660,2660,2660,537
|
|
20240703,110500,319366875,2660,2650,2660,2650,1648
|
|
20240703,110400,314987085,2640,2645,2645,2640,750
|
|
20240703,110300,313006920,2645,2645,2645,2645,296
|
|
20240703,110200,312224000,2650,2650,2650,2650,0
|
|
20240703,110100,312224000,2650,2650,2650,2650,113
|
|
20240703,110000,311924550,2645,2645,2645,2645,1115
|
|
20240703,105900,308975375,2650,2650,2650,2650,0
|
|
20240703,105800,308975375,2650,2650,2650,2650,20
|
|
20240703,105700,308922375,2645,2645,2645,2645,360
|
|
20240703,105600,307970175,2650,2650,2650,2650,50
|
|
20240703,105500,307837675,2645,2645,2645,2645,0
|
|
20240703,105400,307837675,2645,2645,2645,2645,0
|
|
20240703,105300,307837675,2645,2645,2645,2645,21
|
|
20240703,105200,307782130,2645,2645,2645,2645,194
|
|
20240703,105100,307269000,2645,2645,2645,2645,0
|
|
20240703,105000,307269000,2645,2645,2645,2645,1130
|
|
20240703,104900,304280150,2645,2645,2645,2645,157
|
|
20240703,104800,303864885,2650,2650,2650,2650,0
|
|
20240703,104700,303864885,2650,2650,2650,2650,0
|
|
20240703,104600,303864885,2650,2650,2650,2650,0
|
|
20240703,104500,303864885,2650,2650,2650,2650,20
|
|
20240703,104400,303811885,2645,2645,2645,2645,0
|
|
20240703,104300,303811885,2645,2645,2645,2645,400
|
|
20240703,104200,302753885,2645,2645,2645,2645,0
|
|
20240703,104100,302753885,2645,2645,2645,2645,476
|
|
20240703,104000,301494865,2645,2645,2645,2645,0
|
|
20240703,103900,301494865,2645,2645,2645,2645,0
|
|
20240703,103800,301494865,2645,2645,2645,2645,0
|
|
20240703,103700,301494865,2645,2645,2645,2645,0
|
|
20240703,103600,301494865,2645,2660,2660,2645,2084
|
|
20240703,103500,295977205,2660,2660,2660,2660,0
|
|
20240703,103400,295977205,2660,2660,2660,2660,0
|
|
20240703,103300,295977205,2660,2660,2660,2660,0
|
|
20240703,103200,295977205,2660,2660,2660,2660,0
|
|
20240703,103100,295977205,2660,2660,2660,2660,11
|
|
20240703,103000,295947945,2645,2645,2645,2645,0
|
|
20240703,102900,295947945,2645,2645,2645,2645,55
|
|
20240703,102800,295802470,2645,2645,2645,2645,1001
|
|
20240703,102700,293154825,2660,2660,2660,2660,0
|
|
20240703,102600,293154825,2660,2660,2660,2660,52
|
|
20240703,102500,293016505,2660,2660,2660,2660,0
|
|
20240703,102400,293016505,2660,2660,2660,2660,5
|
|
20240703,102300,293003205,2660,2645,2660,2645,2690
|
|
20240703,102200,285867690,2640,2640,2640,2640,1
|
|
20240703,102100,285865050,2645,2640,2645,2640,799
|
|
20240703,102000,283754320,2635,2635,2635,2635,47
|
|
20240703,101900,283630475,2640,2640,2640,2640,1000
|
|
20240703,101800,280990475,2635,2640,2640,2635,546
|
|
20240703,101700,279549055,2640,2635,2640,2635,1628
|
|
20240703,101600,275251835,2640,2635,2640,2635,1456
|
|
20240703,101500,271415125,2635,2635,2635,2635,3062
|
|
20240703,101400,263346755,2630,2630,2630,2630,20
|
|
20240703,101300,263294155,2635,2635,2635,2635,2000
|
|
20240703,101200,258024155,2640,2635,2640,2630,1263
|
|
20240703,101100,254702450,2635,2635,2635,2635,305
|
|
20240703,101000,253898775,2630,2630,2630,2630,0
|
|
20240703,100900,253898775,2630,2635,2635,2630,755
|
|
20240703,100800,251913115,2635,2635,2635,2635,0
|
|
20240703,100700,251913115,2635,2630,2640,2630,38
|
|
20240703,100600,251812850,2630,2630,2630,2630,25
|
|
20240703,100500,251747100,2635,2635,2635,2635,3085
|
|
20240703,100400,243618125,2635,2635,2635,2635,0
|
|
20240703,100300,243618125,2635,2635,2635,2635,5528
|
|
20240703,100200,229051845,2635,2640,2640,2635,3
|
|
20240703,100100,229043935,2640,2640,2640,2640,4
|
|
20240703,100000,229033375,2635,2635,2635,2635,873
|
|
20240703,095900,226733020,2635,2635,2635,2635,0
|
|
20240703,095800,226733020,2635,2640,2640,2635,5000
|
|
20240703,095700,213545900,2645,2640,2645,2640,28
|
|
20240703,095600,213471890,2640,2640,2640,2640,1950
|
|
20240703,095500,208323890,2645,2645,2645,2645,901
|
|
20240703,095400,205940745,2645,2645,2645,2645,200
|
|
20240703,095300,205411745,2645,2645,2645,2645,50
|
|
20240703,095200,205279495,2645,2645,2645,2645,21
|
|
20240703,095100,205223950,2640,2645,2645,2640,284
|
|
20240703,095000,204473640,2645,2645,2645,2645,102
|
|
20240703,094900,204203850,2645,2645,2645,2645,3
|
|
20240703,094800,204195915,2645,2645,2645,2645,0
|
|
20240703,094700,204195915,2645,2645,2645,2640,825
|
|
20240703,094600,202013890,2645,2640,2645,2635,6728
|
|
20240703,094500,184277875,2640,2655,2655,2640,951
|
|
20240703,094400,181766750,2640,2645,2645,2640,500
|
|
20240703,094300,180446745,2640,2645,2655,2640,1141
|
|
20240703,094200,177433545,2655,2655,2660,2655,1235
|
|
20240703,094100,174151560,2635,2645,2645,2635,770
|
|
20240703,094000,172119190,2650,2650,2650,2645,1025
|
|
20240703,093900,169403060,2650,2655,2655,2650,102
|
|
20240703,093800,169132750,2655,2655,2655,2655,84
|
|
20240703,093700,168909730,2655,2655,2655,2650,104
|
|
20240703,093600,168634110,2645,2645,2645,2645,1
|
|
20240703,093500,168631465,2660,2635,2660,2635,4751
|
|
20240703,093400,156043555,2635,2635,2635,2635,0
|
|
20240703,093300,156043555,2635,2635,2635,2635,100
|
|
20240703,093200,155780055,2635,2635,2635,2635,1416
|
|
20240703,093100,152048895,2635,2635,2635,2635,382
|
|
20240703,093000,151042325,2640,2640,2640,2640,169
|
|
20240703,092900,150596165,2640,2645,2645,2640,2381
|
|
20240703,092800,144303610,2650,2650,2650,2650,754
|
|
20240703,092700,142305510,2650,2645,2650,2645,80
|
|
20240703,092600,142093660,2645,2645,2645,2645,1798
|
|
20240703,092500,137337950,2645,2645,2645,2645,200
|
|
20240703,092400,136808950,2645,2645,2645,2645,0
|
|
20240703,092300,136808950,2645,2645,2645,2645,2288
|
|
20240703,092200,130757190,2645,2645,2660,2645,3064
|
|
20240703,092100,122652895,2645,2655,2660,2645,808
|
|
20240703,092000,120506765,2650,2645,2650,2645,1205
|
|
20240703,091900,117313540,2650,2645,2650,2645,1288
|
|
20240703,091800,113906750,2645,2645,2645,2645,17
|
|
20240703,091700,113861785,2645,2645,2645,2645,1
|
|
20240703,091600,113859140,2635,2630,2635,2630,56
|
|
20240703,091500,113711830,2630,2635,2645,2630,5220
|
|
20240703,091400,99975450,2635,2635,2635,2635,821
|
|
20240703,091300,97812115,2635,2635,2640,2635,1125
|
|
20240703,091200,94847490,2630,2640,2640,2630,5950
|
|
20240703,091100,79139560,2630,2635,2635,2630,700
|
|
20240703,091000,77297815,2635,2640,2640,2635,2272
|
|
20240703,090900,71304365,2640,2650,2650,2640,2501
|
|
20240703,090800,64689205,2645,2650,2650,2645,1843
|
|
20240703,090700,59805265,2660,2660,2660,2660,58
|
|
20240703,090600,59650985,2660,2650,2660,2650,106
|
|
20240703,090500,59370075,2650,2650,2650,2650,20
|
|
20240703,090400,59317075,2650,2650,2660,2635,2246
|
|
20240703,090300,53378880,2635,2655,2655,2635,6615
|
|
20240703,090200,35897730,2655,2650,2655,2650,661
|
|
20240703,090100,34145805,2650,2640,2665,2635,6249
|
|
20240703,090000,17638420,2635,2670,2670,2625,6643
|