651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194800,296563675,2290,2290,2290,2290,2455
|
|
20240701,194700,296563675,2290,2290,2290,2290,0
|
|
20240701,194600,296563675,2290,2290,2290,2290,0
|
|
20240701,194500,296563675,2290,2290,2290,2290,0
|
|
20240701,194400,296563675,2290,2290,2290,2290,0
|
|
20240701,194300,296563675,2290,2290,2290,2290,0
|
|
20240701,194200,296563675,2290,2290,2290,2290,0
|
|
20240701,194100,296563675,2290,2290,2290,2290,0
|
|
20240701,194000,296563675,2290,2290,2290,2290,0
|
|
20240701,193900,296563675,2290,2290,2290,2290,0
|
|
20240701,193800,296563675,2290,2290,2290,2290,0
|
|
20240701,193700,296563675,2290,2290,2290,2290,0
|
|
20240701,193600,296563675,2290,2290,2290,2290,0
|
|
20240701,193500,296563675,2290,2290,2290,2290,0
|
|
20240701,193400,296563675,2290,2290,2290,2290,0
|
|
20240701,193300,296563675,2290,2290,2290,2290,0
|
|
20240701,193200,296563675,2290,2290,2290,2290,0
|
|
20240701,193100,296563675,2290,2290,2290,2290,0
|
|
20240701,193000,296563675,2290,2290,2290,2290,0
|
|
20240701,192900,296563675,2290,2290,2290,2290,0
|
|
20240701,192800,296563675,2290,2290,2290,2290,0
|
|
20240701,192700,296563675,2290,2290,2290,2290,0
|
|
20240701,192600,296563675,2290,2290,2290,2290,0
|
|
20240701,192500,296563675,2290,2290,2290,2290,0
|
|
20240701,192400,296563675,2290,2290,2290,2290,0
|
|
20240701,192300,296563675,2290,2290,2290,2290,0
|
|
20240701,192200,296563675,2290,2290,2290,2290,0
|
|
20240701,192100,296563675,2290,2290,2290,2290,0
|
|
20240701,192000,296563675,2290,2290,2290,2290,0
|
|
20240701,191900,296563675,2290,2290,2290,2290,0
|
|
20240701,191800,296563675,2290,2290,2290,2290,2455
|
|
20240701,191700,296563675,2290,2290,2290,2290,0
|
|
20240701,191600,296563675,2290,2290,2290,2290,0
|
|
20240701,191500,296563675,2290,2290,2290,2290,0
|
|
20240701,191400,296563675,2290,2290,2290,2290,0
|
|
20240701,191300,296563675,2290,2290,2290,2290,0
|
|
20240701,191200,296563675,2290,2290,2290,2290,0
|
|
20240701,191100,296563675,2290,2290,2290,2290,0
|
|
20240701,191000,296563675,2290,2290,2290,2290,0
|
|
20240701,190900,296563675,2290,2290,2290,2290,0
|
|
20240701,190800,296563675,2290,2290,2290,2290,0
|
|
20240701,190700,296563675,2290,2290,2290,2290,0
|
|
20240701,190600,296563675,2290,2290,2290,2290,0
|
|
20240701,190500,296563675,2290,2290,2290,2290,0
|
|
20240701,190400,296563675,2290,2290,2290,2290,0
|
|
20240701,190300,296563675,2290,2290,2290,2290,0
|
|
20240701,190200,296563675,2290,2290,2290,2290,0
|
|
20240701,190100,296563675,2290,2290,2290,2290,0
|
|
20240701,190000,296563675,2290,2290,2290,2290,0
|
|
20240701,185900,296563675,2290,2290,2290,2290,0
|
|
20240701,185800,296563675,2290,2290,2290,2290,0
|
|
20240701,185700,296563675,2290,2290,2290,2290,0
|
|
20240701,185600,296563675,2290,2290,2290,2290,0
|
|
20240701,185500,296563675,2290,2290,2290,2290,0
|
|
20240701,185400,296563675,2290,2290,2290,2290,0
|
|
20240701,185300,296563675,2290,2290,2290,2290,0
|
|
20240701,185200,296563675,2290,2290,2290,2290,0
|
|
20240701,185100,296563675,2290,2290,2290,2290,0
|
|
20240701,185000,296563675,2290,2290,2290,2290,0
|
|
20240701,184900,296563675,2290,2290,2290,2290,0
|
|
20240701,184800,296563675,2290,2290,2290,2290,2455
|
|
20240701,184700,296563675,2290,2290,2290,2290,0
|
|
20240701,184600,296563675,2290,2290,2290,2290,0
|
|
20240701,184500,296563675,2290,2290,2290,2290,0
|
|
20240701,184400,296563675,2290,2290,2290,2290,0
|
|
20240701,184300,296563675,2290,2290,2290,2290,0
|
|
20240701,184200,296563675,2290,2290,2290,2290,0
|
|
20240701,184100,296563675,2290,2290,2290,2290,0
|
|
20240701,184000,296563675,2290,2290,2290,2290,0
|
|
20240701,183900,296563675,2290,2290,2290,2290,0
|
|
20240701,183800,296563675,2290,2290,2290,2290,0
|
|
20240701,183700,296563675,2290,2290,2290,2290,0
|
|
20240701,183600,296563675,2290,2290,2290,2290,0
|
|
20240701,183500,296563675,2290,2290,2290,2290,0
|
|
20240701,183400,296563675,2290,2290,2290,2290,0
|
|
20240701,183300,296563675,2290,2290,2290,2290,0
|
|
20240701,183200,296563675,2290,2290,2290,2290,0
|
|
20240701,183100,296563675,2290,2290,2290,2290,0
|
|
20240701,183000,296563675,2290,2290,2290,2290,0
|
|
20240701,182900,296563675,2290,2290,2290,2290,0
|
|
20240701,182800,296563675,2290,2290,2290,2290,0
|
|
20240701,182700,296563675,2290,2290,2290,2290,0
|
|
20240701,182600,296563675,2290,2290,2290,2290,0
|
|
20240701,182500,296563675,2290,2290,2290,2290,0
|
|
20240701,182400,296563675,2290,2290,2290,2290,0
|
|
20240701,182300,296563675,2290,2290,2290,2290,0
|
|
20240701,182200,296563675,2290,2290,2290,2290,0
|
|
20240701,182100,296563675,2290,2290,2290,2290,0
|
|
20240701,182000,296563675,2290,2290,2290,2290,0
|
|
20240701,181900,296563675,2290,2290,2290,2290,0
|
|
20240701,181800,296563675,2290,2290,2290,2290,2455
|
|
20240701,181700,296563675,2290,2290,2290,2290,0
|
|
20240701,181600,296563675,2290,2290,2290,2290,0
|
|
20240701,181500,296563675,2290,2290,2290,2290,0
|
|
20240701,181400,296563675,2290,2290,2290,2290,0
|
|
20240701,181300,296563675,2290,2290,2290,2290,0
|
|
20240701,181200,296563675,2290,2290,2290,2290,0
|
|
20240701,181100,296563675,2290,2290,2290,2290,0
|
|
20240701,181000,296563675,2290,2290,2290,2290,0
|
|
20240701,180900,296563675,2290,2290,2290,2290,0
|
|
20240701,180800,296563675,2290,2290,2290,2290,0
|
|
20240701,180700,296563675,2290,2290,2290,2290,0
|
|
20240701,180600,296563675,2290,2290,2290,2290,0
|
|
20240701,180500,296563675,2290,2290,2290,2290,0
|
|
20240701,180400,296563675,2290,2290,2290,2290,0
|
|
20240701,180300,296563675,2290,2290,2290,2290,0
|
|
20240701,180200,296563675,2290,2290,2290,2290,0
|
|
20240701,180100,296563675,2290,2290,2290,2290,0
|
|
20240701,180000,296563675,2290,2290,2290,2290,0
|
|
20240701,175900,296563675,2290,2290,2290,2290,0
|
|
20240701,175800,296563675,2290,2290,2290,2290,0
|
|
20240701,175700,296563675,2290,2290,2290,2290,0
|
|
20240701,175600,296563675,2290,2290,2290,2290,0
|
|
20240701,175500,296563675,2290,2290,2290,2290,0
|
|
20240701,175400,296563675,2290,2290,2290,2290,0
|
|
20240701,175300,296563675,2290,2290,2290,2290,0
|
|
20240701,175200,296563675,2290,2290,2290,2290,0
|
|
20240701,175100,296563675,2290,2290,2290,2290,0
|
|
20240701,175000,296563675,2290,2290,2290,2290,0
|
|
20240701,174900,296563675,2290,2290,2290,2290,0
|
|
20240701,174800,296563675,2290,2290,2290,2290,2455
|
|
20240701,174700,296563675,2290,2290,2290,2290,0
|
|
20240701,174600,296563675,2290,2290,2290,2290,0
|
|
20240701,174500,296563675,2290,2290,2290,2290,0
|
|
20240701,174400,296563675,2290,2290,2290,2290,0
|
|
20240701,174300,296563675,2290,2290,2290,2290,0
|
|
20240701,174200,296563675,2290,2290,2290,2290,0
|
|
20240701,174100,296563675,2290,2290,2290,2290,0
|
|
20240701,174000,296563675,2290,2290,2290,2290,0
|
|
20240701,173900,296563675,2290,2290,2290,2290,0
|
|
20240701,173800,296563675,2290,2290,2290,2290,0
|
|
20240701,173700,296563675,2290,2290,2290,2290,0
|
|
20240701,173600,296563675,2290,2290,2290,2290,0
|
|
20240701,173500,296563675,2290,2290,2290,2290,0
|
|
20240701,173400,296563675,2290,2290,2290,2290,0
|
|
20240701,173300,296563675,2290,2290,2290,2290,0
|
|
20240701,173200,296563675,2290,2290,2290,2290,0
|
|
20240701,173100,296563675,2290,2290,2290,2290,0
|
|
20240701,173000,296563675,2290,2290,2290,2290,0
|
|
20240701,172900,296563675,2290,2290,2290,2290,0
|
|
20240701,172800,296563675,2290,2290,2290,2290,0
|
|
20240701,172700,296563675,2290,2290,2290,2290,0
|
|
20240701,172600,296563675,2290,2290,2290,2290,0
|
|
20240701,172500,296563675,2290,2290,2290,2290,0
|
|
20240701,172400,296563675,2290,2290,2290,2290,0
|
|
20240701,172300,296563675,2290,2290,2290,2290,0
|
|
20240701,172200,296563675,2290,2290,2290,2290,0
|
|
20240701,172100,296563675,2290,2290,2290,2290,0
|
|
20240701,172000,296563675,2290,2290,2290,2290,0
|
|
20240701,171900,296563675,2290,2290,2290,2290,0
|
|
20240701,171800,296563675,2290,2290,2290,2290,2455
|
|
20240701,171700,296563675,2290,2290,2290,2290,0
|
|
20240701,171600,296563675,2290,2290,2290,2290,0
|
|
20240701,171500,296563675,2290,2290,2290,2290,0
|
|
20240701,171400,296563675,2290,2290,2290,2290,0
|
|
20240701,171300,296563675,2290,2290,2290,2290,0
|
|
20240701,171200,296563675,2290,2290,2290,2290,0
|
|
20240701,171100,296563675,2290,2290,2290,2290,0
|
|
20240701,171000,296563675,2290,2290,2290,2290,0
|
|
20240701,170900,296563675,2290,2290,2290,2290,0
|
|
20240701,170800,296563675,2290,2290,2290,2290,0
|
|
20240701,170700,296563675,2290,2290,2290,2290,0
|
|
20240701,170600,296563675,2290,2290,2290,2290,0
|
|
20240701,170500,296563675,2290,2290,2290,2290,0
|
|
20240701,170400,296563675,2290,2290,2290,2290,0
|
|
20240701,170300,296563675,2290,2290,2290,2290,0
|
|
20240701,170200,296563675,2290,2290,2290,2290,0
|
|
20240701,170100,296563675,2290,2290,2290,2290,0
|
|
20240701,170000,296563675,2290,2290,2290,2290,0
|
|
20240701,165900,296563675,2290,2290,2290,2290,0
|
|
20240701,165800,296563675,2290,2290,2290,2290,0
|
|
20240701,165700,296563675,2290,2290,2290,2290,0
|
|
20240701,165600,296563675,2290,2290,2290,2290,0
|
|
20240701,165500,296563675,2290,2290,2290,2290,0
|
|
20240701,165400,296563675,2290,2290,2290,2290,0
|
|
20240701,165300,296563675,2290,2290,2290,2290,0
|
|
20240701,165200,296563675,2290,2290,2290,2290,0
|
|
20240701,165100,296563675,2290,2290,2290,2290,0
|
|
20240701,165000,296563675,2290,2290,2290,2290,0
|
|
20240701,164900,296563675,2290,2290,2290,2290,0
|
|
20240701,164800,296563675,2290,2290,2290,2290,2455
|
|
20240701,164700,296563675,2290,2290,2290,2290,0
|
|
20240701,164600,296563675,2290,2290,2290,2290,0
|
|
20240701,164500,296563675,2290,2290,2290,2290,0
|
|
20240701,164400,296563675,2290,2290,2290,2290,0
|
|
20240701,164300,296563675,2290,2290,2290,2290,0
|
|
20240701,164200,296563675,2290,2290,2290,2290,0
|
|
20240701,164100,296563675,2290,2290,2290,2290,0
|
|
20240701,164000,296563675,2290,2290,2290,2290,0
|
|
20240701,163900,296563675,2290,2290,2290,2290,0
|
|
20240701,163800,296563675,2290,2290,2290,2290,0
|
|
20240701,163700,296563675,2290,2290,2290,2290,0
|
|
20240701,163600,296563675,2290,2290,2290,2290,0
|
|
20240701,163500,296563675,2290,2290,2290,2290,0
|
|
20240701,163400,296563675,2290,2290,2290,2290,0
|
|
20240701,163300,296563675,2290,2290,2290,2290,0
|
|
20240701,163200,296563675,2290,2290,2290,2290,0
|
|
20240701,163100,296563675,2290,2290,2290,2290,0
|
|
20240701,163000,296563675,2290,2290,2290,2290,0
|
|
20240701,162900,296563675,2290,2290,2290,2290,0
|
|
20240701,162800,296563675,2290,2290,2290,2290,0
|
|
20240701,162700,296563675,2290,2290,2290,2290,0
|
|
20240701,162600,296563675,2290,2290,2290,2290,0
|
|
20240701,162500,296563675,2290,2290,2290,2290,0
|
|
20240701,162400,296563675,2290,2290,2290,2290,0
|
|
20240701,162300,296563675,2290,2290,2290,2290,0
|
|
20240701,162200,296563675,2290,2290,2290,2290,0
|
|
20240701,162100,296563675,2290,2290,2290,2290,0
|
|
20240701,162000,296563675,2290,2290,2290,2290,0
|
|
20240701,161900,296563675,2290,2290,2290,2290,0
|
|
20240701,161800,296563675,2290,2290,2290,2290,2455
|
|
20240701,161700,296563675,2290,2290,2290,2290,0
|
|
20240701,161600,296563675,2290,2290,2290,2290,0
|
|
20240701,161500,296563675,2290,2290,2290,2290,0
|
|
20240701,161400,296563675,2290,2290,2290,2290,0
|
|
20240701,161300,296563675,2290,2290,2290,2290,0
|
|
20240701,161200,296563675,2290,2290,2290,2290,0
|
|
20240701,161100,296563675,2290,2290,2290,2290,0
|
|
20240701,161000,296563675,2290,2290,2290,2290,0
|
|
20240701,160900,296563675,2290,2290,2290,2290,0
|
|
20240701,160800,296563675,2290,2290,2290,2290,0
|
|
20240701,160700,296563675,2290,2290,2290,2290,0
|
|
20240701,160600,296563675,2290,2290,2290,2290,0
|
|
20240701,160500,296563675,2290,2290,2290,2290,0
|
|
20240701,160400,296563675,2290,2290,2290,2290,0
|
|
20240701,160300,296563675,2290,2290,2290,2290,0
|
|
20240701,160200,296563675,2290,2290,2290,2290,0
|
|
20240701,160100,296563675,2290,2290,2290,2290,0
|
|
20240701,160000,296563675,2290,2290,2290,2290,0
|
|
20240701,155900,296563675,2290,2290,2290,2290,0
|
|
20240701,155800,296563675,2290,2290,2290,2290,0
|
|
20240701,155700,296563675,2290,2290,2290,2290,0
|
|
20240701,155600,296563675,2290,2290,2290,2290,0
|
|
20240701,155500,296563675,2290,2290,2290,2290,0
|
|
20240701,155400,296563675,2290,2290,2290,2290,0
|
|
20240701,155300,296563675,2290,2290,2290,2290,0
|
|
20240701,155200,296563675,2290,2290,2290,2290,0
|
|
20240701,155100,296563675,2290,2290,2290,2290,0
|
|
20240701,155000,296563675,2290,2290,2290,2290,0
|
|
20240701,154900,296563675,2290,2290,2290,2290,0
|
|
20240701,154800,296563675,2290,2290,2290,2290,2455
|
|
20240701,154700,296563675,2290,2290,2290,2290,0
|
|
20240701,154600,296563675,2290,2290,2290,2290,0
|
|
20240701,154500,296563675,2290,2290,2290,2290,0
|
|
20240701,154400,296563675,2290,2290,2290,2290,0
|
|
20240701,154300,296563675,2290,2290,2290,2290,0
|
|
20240701,154200,296563675,2290,2290,2290,2290,0
|
|
20240701,154100,296563675,2290,2290,2290,2290,0
|
|
20240701,154000,296563675,2290,2290,2290,2290,0
|
|
20240701,153900,296563675,2290,2290,2290,2290,0
|
|
20240701,153800,296563675,2290,2290,2290,2290,0
|
|
20240701,153700,296563675,2290,2290,2290,2290,0
|
|
20240701,153600,296563675,2290,2290,2290,2290,0
|
|
20240701,153500,296563675,2290,2290,2290,2290,0
|
|
20240701,153400,296563675,2290,2290,2290,2290,0
|
|
20240701,153300,296563675,2290,2290,2290,2290,0
|
|
20240701,153200,296563675,2290,2290,2290,2290,0
|
|
20240701,153100,296563675,2290,2290,2290,2290,0
|
|
20240701,153000,296563675,2290,2290,2290,2290,2455
|
|
20240701,152900,290941725,2290,2290,2290,2290,0
|
|
20240701,152800,290941725,2290,2290,2290,2290,0
|
|
20240701,152700,290941725,2290,2290,2290,2290,0
|
|
20240701,152600,290941725,2290,2290,2290,2290,0
|
|
20240701,152500,290941725,2290,2290,2290,2290,0
|
|
20240701,152400,290941725,2290,2290,2290,2290,0
|
|
20240701,152300,290941725,2290,2290,2290,2290,0
|
|
20240701,152200,290941725,2290,2290,2290,2290,0
|
|
20240701,152100,290941725,2290,2290,2290,2290,0
|
|
20240701,152000,290941725,2290,2290,2290,2290,0
|
|
20240701,151900,290941725,2290,2300,2300,2290,2950
|
|
20240701,151800,284185725,2300,2295,2300,2295,80
|
|
20240701,151700,284001750,2300,2300,2300,2300,0
|
|
20240701,151600,284001750,2300,2300,2300,2300,0
|
|
20240701,151500,284001750,2300,2300,2300,2300,0
|
|
20240701,151400,284001750,2300,2300,2300,2300,0
|
|
20240701,151300,284001750,2300,2300,2300,2300,60
|
|
20240701,151200,283863750,2305,2310,2310,2305,1200
|
|
20240701,151100,281092750,2305,2295,2305,2295,888
|
|
20240701,151000,279050815,2295,2295,2295,2295,2070
|
|
20240701,150900,274300165,2295,2295,2295,2295,0
|
|
20240701,150800,274300165,2295,2295,2295,2295,0
|
|
20240701,150700,274300165,2295,2295,2295,2295,0
|
|
20240701,150600,274300165,2295,2295,2295,2295,0
|
|
20240701,150500,274300165,2295,2295,2295,2295,0
|
|
20240701,150400,274300165,2295,2300,2300,2295,271
|
|
20240701,150300,273677000,2295,2295,2295,2295,0
|
|
20240701,150200,273677000,2295,2295,2295,2295,0
|
|
20240701,150100,273677000,2295,2295,2295,2295,0
|
|
20240701,150000,273677000,2295,2295,2295,2295,0
|
|
20240701,145900,273677000,2295,2295,2295,2295,0
|
|
20240701,145800,273677000,2295,2295,2295,2295,0
|
|
20240701,145700,273677000,2295,2295,2295,2295,0
|
|
20240701,145600,273677000,2295,2295,2295,2295,0
|
|
20240701,145500,273677000,2295,2295,2295,2295,0
|
|
20240701,145400,273677000,2295,2295,2295,2295,0
|
|
20240701,145300,273677000,2295,2295,2295,2295,128
|
|
20240701,145200,273383240,2300,2300,2300,2300,0
|
|
20240701,145100,273383240,2300,2300,2300,2300,5
|
|
20240701,145000,273371740,2300,2300,2300,2300,0
|
|
20240701,144900,273371740,2300,2300,2300,2300,0
|
|
20240701,144800,273371740,2300,2300,2300,2300,0
|
|
20240701,144700,273371740,2300,2300,2300,2300,0
|
|
20240701,144600,273371740,2300,2300,2300,2300,0
|
|
20240701,144500,273371740,2300,2300,2300,2300,0
|
|
20240701,144400,273371740,2300,2300,2300,2300,0
|
|
20240701,144300,273371740,2300,2300,2300,2300,0
|
|
20240701,144200,273371740,2300,2300,2300,2300,50
|
|
20240701,144100,273256740,2300,2300,2300,2300,50
|
|
20240701,144000,273141740,2300,2300,2300,2300,0
|
|
20240701,143900,273141740,2300,2300,2300,2300,30
|
|
20240701,143800,273072740,2295,2295,2295,2295,0
|
|
20240701,143700,273072740,2295,2295,2295,2295,0
|
|
20240701,143600,273072740,2295,2295,2295,2295,0
|
|
20240701,143500,273072740,2295,2295,2295,2295,0
|
|
20240701,143400,273072740,2295,2295,2295,2295,0
|
|
20240701,143300,273072740,2295,2295,2295,2295,0
|
|
20240701,143200,273072740,2295,2295,2295,2295,0
|
|
20240701,143100,273072740,2295,2295,2295,2295,0
|
|
20240701,143000,273072740,2295,2295,2295,2295,0
|
|
20240701,142900,273072740,2295,2295,2295,2295,0
|
|
20240701,142800,273072740,2295,2295,2295,2295,774
|
|
20240701,142700,271296410,2300,2300,2300,2300,0
|
|
20240701,142600,271296410,2300,2300,2300,2300,44
|
|
20240701,142500,271195210,2300,2300,2300,2300,0
|
|
20240701,142400,271195210,2300,2300,2300,2300,0
|
|
20240701,142300,271195210,2300,2300,2300,2300,50
|
|
20240701,142200,271080210,2295,2295,2295,2295,0
|
|
20240701,142100,271080210,2295,2295,2295,2295,0
|
|
20240701,142000,271080210,2295,2295,2295,2295,0
|
|
20240701,141900,271080210,2295,2295,2295,2295,0
|
|
20240701,141800,271080210,2295,2295,2295,2295,0
|
|
20240701,141700,271080210,2295,2295,2295,2295,6
|
|
20240701,141600,271066440,2300,2300,2300,2300,0
|
|
20240701,141500,271066440,2300,2300,2300,2300,0
|
|
20240701,141400,271066440,2300,2300,2300,2300,0
|
|
20240701,141300,271066440,2300,2300,2300,2300,0
|
|
20240701,141200,271066440,2300,2300,2300,2300,0
|
|
20240701,141100,271066440,2300,2300,2300,2300,0
|
|
20240701,141000,271066440,2300,2300,2300,2300,0
|
|
20240701,140900,271066440,2300,2300,2300,2300,0
|
|
20240701,140800,271066440,2300,2300,2300,2300,298
|
|
20240701,140700,270381040,2300,2300,2300,2300,41
|
|
20240701,140600,270286740,2300,2300,2300,2300,0
|
|
20240701,140500,270286740,2300,2300,2300,2300,0
|
|
20240701,140400,270286740,2300,2300,2300,2300,0
|
|
20240701,140300,270286740,2300,2300,2300,2300,0
|
|
20240701,140200,270286740,2300,2300,2300,2300,0
|
|
20240701,140100,270286740,2300,2300,2300,2300,0
|
|
20240701,140000,270286740,2300,2300,2300,2300,279
|
|
20240701,135900,269645040,2300,2300,2300,2300,1177
|
|
20240701,135800,266937940,2300,2300,2300,2300,0
|
|
20240701,135700,266937940,2300,2300,2300,2300,0
|
|
20240701,135600,266937940,2300,2300,2300,2300,0
|
|
20240701,135500,266937940,2300,2300,2300,2300,172
|
|
20240701,135400,266542340,2305,2305,2305,2305,112
|
|
20240701,135300,266284180,2310,2310,2310,2310,0
|
|
20240701,135200,266284180,2310,2310,2310,2310,0
|
|
20240701,135100,266284180,2310,2310,2310,2310,356
|
|
20240701,135000,265461820,2310,2310,2310,2310,0
|
|
20240701,134900,265461820,2310,2310,2310,2310,0
|
|
20240701,134800,265461820,2310,2310,2310,2310,0
|
|
20240701,134700,265461820,2310,2310,2310,2310,68
|
|
20240701,134600,265304740,2305,2305,2305,2305,0
|
|
20240701,134500,265304740,2305,2310,2315,2305,31
|
|
20240701,134400,265233205,2310,2310,2310,2310,0
|
|
20240701,134300,265233205,2310,2305,2310,2305,150
|
|
20240701,134200,264886915,2305,2305,2305,2305,100
|
|
20240701,134100,264656415,2305,2305,2305,2305,0
|
|
20240701,134000,264656415,2305,2305,2305,2305,106
|
|
20240701,133900,264412085,2305,2305,2305,2305,0
|
|
20240701,133800,264412085,2305,2305,2305,2305,0
|
|
20240701,133700,264412085,2305,2305,2305,2305,0
|
|
20240701,133600,264412085,2305,2305,2305,2305,0
|
|
20240701,133500,264412085,2305,2305,2305,2305,0
|
|
20240701,133400,264412085,2305,2305,2305,2305,0
|
|
20240701,133300,264412085,2305,2305,2305,2305,0
|
|
20240701,133200,264412085,2305,2305,2305,2305,0
|
|
20240701,133100,264412085,2305,2305,2305,2305,95
|
|
20240701,133000,264193110,2305,2305,2305,2305,683
|
|
20240701,132900,262618795,2305,2305,2305,2305,5
|
|
20240701,132800,262607270,2310,2310,2310,2310,500
|
|
20240701,132700,261452270,2305,2305,2305,2305,140
|
|
20240701,132600,261129570,2305,2305,2305,2305,0
|
|
20240701,132500,261129570,2305,2305,2305,2305,84
|
|
20240701,132400,260935950,2305,2305,2305,2305,0
|
|
20240701,132300,260935950,2305,2305,2305,2305,0
|
|
20240701,132200,260935950,2305,2305,2305,2305,100
|
|
20240701,132100,260705450,2305,2305,2305,2305,0
|
|
20240701,132000,260705450,2305,2305,2305,2305,0
|
|
20240701,131900,260705450,2305,2305,2305,2305,0
|
|
20240701,131800,260705450,2305,2305,2305,2305,0
|
|
20240701,131700,260705450,2305,2305,2305,2305,0
|
|
20240701,131600,260705450,2305,2305,2305,2305,239
|
|
20240701,131500,260154555,2305,2300,2305,2300,88
|
|
20240701,131400,259951970,2300,2300,2300,2300,0
|
|
20240701,131300,259951970,2300,2300,2300,2300,0
|
|
20240701,131200,259951970,2300,2300,2300,2300,0
|
|
20240701,131100,259951970,2300,2300,2300,2300,0
|
|
20240701,131000,259951970,2300,2300,2300,2300,80
|
|
20240701,130900,259767970,2300,2300,2300,2300,2
|
|
20240701,130800,259763370,2300,2300,2300,2300,25
|
|
20240701,130700,259705870,2295,2295,2295,2295,0
|
|
20240701,130600,259705870,2295,2295,2295,2295,0
|
|
20240701,130500,259705870,2295,2295,2295,2295,0
|
|
20240701,130400,259705870,2295,2295,2295,2295,0
|
|
20240701,130300,259705870,2295,2295,2295,2295,0
|
|
20240701,130200,259705870,2295,2295,2295,2295,0
|
|
20240701,130100,259705870,2295,2295,2295,2295,3
|
|
20240701,130000,259698985,2290,2290,2290,2290,3
|
|
20240701,125900,259692115,2300,2300,2300,2300,0
|
|
20240701,125800,259692115,2300,2300,2300,2300,4
|
|
20240701,125700,259682915,2300,2300,2300,2300,0
|
|
20240701,125600,259682915,2300,2300,2300,2300,0
|
|
20240701,125500,259682915,2300,2300,2300,2300,0
|
|
20240701,125400,259682915,2300,2300,2300,2300,26
|
|
20240701,125300,259623115,2305,2305,2305,2305,0
|
|
20240701,125200,259623115,2305,2305,2305,2305,50
|
|
20240701,125100,259507865,2305,2305,2305,2305,50
|
|
20240701,125000,259392615,2295,2300,2305,2295,1028
|
|
20240701,124900,257026520,2295,2290,2295,2290,577
|
|
20240701,124800,255702355,2295,2295,2295,2295,0
|
|
20240701,124700,255702355,2295,2295,2295,2295,0
|
|
20240701,124600,255702355,2295,2295,2295,2295,0
|
|
20240701,124500,255702355,2295,2295,2295,2295,0
|
|
20240701,124400,255702355,2295,2290,2295,2290,49
|
|
20240701,124300,255590140,2290,2290,2290,2290,0
|
|
20240701,124200,255590140,2290,2290,2290,2290,10
|
|
20240701,124100,255567240,2290,2290,2290,2290,0
|
|
20240701,124000,255567240,2290,2290,2290,2290,0
|
|
20240701,123900,255567240,2290,2290,2290,2290,0
|
|
20240701,123800,255567240,2290,2290,2290,2290,689
|
|
20240701,123700,253989430,2290,2290,2290,2290,314
|
|
20240701,123600,253270370,2290,2290,2290,2290,50
|
|
20240701,123500,253155870,2295,2295,2295,2295,0
|
|
20240701,123400,253155870,2295,2295,2295,2295,0
|
|
20240701,123300,253155870,2295,2290,2295,2290,323
|
|
20240701,123200,252416115,2285,2285,2285,2285,0
|
|
20240701,123100,252416115,2285,2285,2285,2285,0
|
|
20240701,123000,252416115,2285,2285,2285,2285,0
|
|
20240701,122900,252416115,2285,2285,2285,2285,30
|
|
20240701,122800,252347565,2285,2285,2285,2285,7
|
|
20240701,122700,252331570,2285,2285,2285,2285,0
|
|
20240701,122600,252331570,2285,2285,2285,2285,0
|
|
20240701,122500,252331570,2285,2285,2285,2285,0
|
|
20240701,122400,252331570,2285,2285,2285,2285,0
|
|
20240701,122300,252331570,2285,2285,2285,2285,1
|
|
20240701,122200,252329285,2285,2285,2285,2285,0
|
|
20240701,122100,252329285,2285,2280,2285,2280,78
|
|
20240701,122000,252151340,2280,2280,2280,2280,1107
|
|
20240701,121900,249627380,2290,2290,2290,2290,0
|
|
20240701,121800,249627380,2290,2290,2290,2290,0
|
|
20240701,121700,249627380,2290,2280,2290,2280,12
|
|
20240701,121600,249600010,2280,2280,2280,2280,0
|
|
20240701,121500,249600010,2280,2280,2280,2280,0
|
|
20240701,121400,249600010,2280,2280,2280,2280,0
|
|
20240701,121300,249600010,2280,2285,2285,2280,342
|
|
20240701,121200,248818845,2285,2285,2285,2285,0
|
|
20240701,121100,248818845,2285,2285,2285,2285,0
|
|
20240701,121000,248818845,2285,2285,2285,2285,50
|
|
20240701,120900,248704595,2285,2285,2285,2285,188
|
|
20240701,120800,248275015,2295,2295,2295,2295,0
|
|
20240701,120700,248275015,2295,2295,2295,2295,0
|
|
20240701,120600,248275015,2295,2295,2295,2295,0
|
|
20240701,120500,248275015,2295,2295,2295,2295,0
|
|
20240701,120400,248275015,2295,2295,2295,2295,0
|
|
20240701,120300,248275015,2295,2295,2295,2295,0
|
|
20240701,120200,248275015,2295,2295,2295,2295,45
|
|
20240701,120100,248171740,2295,2295,2295,2295,3
|
|
20240701,120000,248164855,2285,2285,2285,2285,0
|
|
20240701,115900,248164855,2285,2285,2285,2285,94
|
|
20240701,115800,247950065,2285,2285,2285,2285,0
|
|
20240701,115700,247950065,2285,2285,2285,2285,0
|
|
20240701,115600,247950065,2285,2295,2295,2285,3
|
|
20240701,115500,247943190,2305,2305,2305,2305,0
|
|
20240701,115400,247943190,2305,2305,2305,2305,0
|
|
20240701,115300,247943190,2305,2305,2305,2305,0
|
|
20240701,115200,247943190,2305,2305,2305,2305,0
|
|
20240701,115100,247943190,2305,2305,2305,2305,0
|
|
20240701,115000,247943190,2305,2305,2305,2305,0
|
|
20240701,114900,247943190,2305,2295,2305,2295,2
|
|
20240701,114800,247938590,2300,2300,2300,2300,0
|
|
20240701,114700,247938590,2300,2300,2300,2300,0
|
|
20240701,114600,247938590,2300,2295,2300,2295,40
|
|
20240701,114500,247846635,2305,2305,2305,2305,1
|
|
20240701,114400,247844330,2260,2260,2260,2260,0
|
|
20240701,114300,247844330,2260,2260,2260,2260,0
|
|
20240701,114200,247844330,2260,2300,2300,2260,9075
|
|
20240701,114100,227166950,2305,2305,2305,2305,1
|
|
20240701,114000,227164645,2300,2300,2300,2300,0
|
|
20240701,113900,227164645,2300,2300,2300,2300,0
|
|
20240701,113800,227164645,2300,2300,2300,2300,0
|
|
20240701,113700,227164645,2300,2300,2300,2300,0
|
|
20240701,113600,227164645,2300,2300,2300,2300,54
|
|
20240701,113500,227040445,2310,2310,2310,2310,0
|
|
20240701,113400,227040445,2310,2310,2310,2310,100
|
|
20240701,113300,226809445,2310,2310,2310,2310,2
|
|
20240701,113200,226804825,2310,2310,2310,2310,4
|
|
20240701,113100,226795585,2310,2305,2310,2305,531
|
|
20240701,113000,225571580,2305,2305,2305,2305,0
|
|
20240701,112900,225571580,2305,2305,2305,2305,0
|
|
20240701,112800,225571580,2305,2305,2305,2305,1
|
|
20240701,112700,225569275,2300,2300,2300,2300,29
|
|
20240701,112600,225502575,2300,2300,2300,2300,2
|
|
20240701,112500,225497975,2300,2300,2300,2300,1
|
|
20240701,112400,225495675,2305,2300,2305,2300,2
|
|
20240701,112300,225491070,2295,2295,2295,2295,486
|
|
20240701,112200,224375700,2295,2295,2295,2295,18
|
|
20240701,112100,224334390,2295,2295,2295,2295,0
|
|
20240701,112000,224334390,2295,2295,2295,2295,1083
|
|
20240701,111900,221848905,2300,2300,2300,2300,0
|
|
20240701,111800,221848905,2300,2300,2300,2300,3
|
|
20240701,111700,221842005,2295,2300,2300,2295,6596
|
|
20240701,111600,206704160,2305,2305,2305,2305,0
|
|
20240701,111500,206704160,2305,2305,2305,2305,6
|
|
20240701,111400,206690330,2305,2305,2305,2305,0
|
|
20240701,111300,206690330,2305,2305,2305,2305,0
|
|
20240701,111200,206690330,2305,2305,2305,2305,0
|
|
20240701,111100,206690330,2305,2305,2305,2305,1
|
|
20240701,111000,206688025,2295,2300,2300,2295,1122
|
|
20240701,110900,204108585,2300,2300,2300,2300,3
|
|
20240701,110800,204101685,2300,2300,2300,2300,0
|
|
20240701,110700,204101685,2300,2300,2300,2300,0
|
|
20240701,110600,204101685,2300,2300,2300,2300,0
|
|
20240701,110500,204101685,2300,2300,2300,2300,0
|
|
20240701,110400,204101685,2300,2300,2300,2300,0
|
|
20240701,110300,204101685,2300,2300,2300,2300,76
|
|
20240701,110200,203926885,2305,2300,2305,2300,197
|
|
20240701,110100,203473680,2305,2305,2305,2305,0
|
|
20240701,110000,203473680,2305,2305,2305,2305,0
|
|
20240701,105900,203473680,2305,2305,2305,2305,0
|
|
20240701,105800,203473680,2305,2305,2305,2305,0
|
|
20240701,105700,203473680,2305,2305,2305,2305,9
|
|
20240701,105600,203452935,2305,2305,2305,2305,0
|
|
20240701,105500,203452935,2305,2305,2305,2305,0
|
|
20240701,105400,203452935,2305,2305,2305,2305,0
|
|
20240701,105300,203452935,2305,2305,2305,2305,0
|
|
20240701,105200,203452935,2305,2305,2305,2305,0
|
|
20240701,105100,203452935,2305,2305,2305,2305,0
|
|
20240701,105000,203452935,2305,2305,2305,2305,2
|
|
20240701,104900,203448325,2300,2300,2300,2300,35
|
|
20240701,104800,203367825,2300,2300,2305,2295,720
|
|
20240701,104700,201712020,2305,2300,2305,2300,6
|
|
20240701,104600,201698210,2300,2300,2300,2300,0
|
|
20240701,104500,201698210,2300,2300,2300,2300,0
|
|
20240701,104400,201698210,2300,2300,2300,2300,102
|
|
20240701,104300,201463610,2295,2295,2295,2295,518
|
|
20240701,104200,200274800,2290,2290,2290,2290,674
|
|
20240701,104100,198731340,2285,2285,2285,2285,19
|
|
20240701,104000,198687925,2280,2280,2280,2280,0
|
|
20240701,103900,198687925,2280,2280,2280,2280,405
|
|
20240701,103800,197764525,2280,2280,2280,2280,0
|
|
20240701,103700,197764525,2280,2280,2280,2280,0
|
|
20240701,103600,197764525,2280,2280,2280,2280,0
|
|
20240701,103500,197764525,2280,2285,2285,2280,968
|
|
20240701,103400,195557480,2290,2290,2290,2290,0
|
|
20240701,103300,195557480,2290,2285,2290,2285,5
|
|
20240701,103200,195546050,2290,2290,2290,2290,0
|
|
20240701,103100,195546050,2290,2285,2290,2285,8
|
|
20240701,103000,195527765,2295,2295,2295,2295,0
|
|
20240701,102900,195527765,2295,2290,2295,2290,800
|
|
20240701,102800,193691855,2295,2295,2295,2295,0
|
|
20240701,102700,193691855,2295,2290,2295,2290,627
|
|
20240701,102600,192255895,2280,2280,2280,2280,63
|
|
20240701,102500,192112255,2280,2280,2280,2280,0
|
|
20240701,102400,192112255,2280,2280,2280,2280,0
|
|
20240701,102300,192112255,2280,2275,2280,2275,127
|
|
20240701,102200,191823325,2275,2270,2275,2270,25
|
|
20240701,102100,191766565,2275,2275,2275,2275,188
|
|
20240701,102000,191338865,2275,2275,2275,2270,255
|
|
20240701,101900,190759990,2270,2270,2270,2270,0
|
|
20240701,101800,190759990,2270,2275,2275,2270,422
|
|
20240701,101700,189802045,2275,2275,2275,2275,2
|
|
20240701,101600,189797495,2280,2280,2280,2280,0
|
|
20240701,101500,189797495,2280,2280,2280,2280,0
|
|
20240701,101400,189797495,2280,2280,2280,2280,1
|
|
20240701,101300,189795215,2270,2270,2270,2270,0
|
|
20240701,101200,189795215,2270,2275,2280,2270,17
|
|
20240701,101100,189756575,2280,2280,2280,2270,401
|
|
20240701,101000,188846215,2290,2290,2290,2290,0
|
|
20240701,100900,188846215,2290,2290,2290,2290,0
|
|
20240701,100800,188846215,2290,2290,2295,2275,1157
|
|
20240701,100700,186206045,2280,2275,2280,2275,48
|
|
20240701,100600,186096660,2275,2280,2280,2275,257
|
|
20240701,100500,185511295,2295,2295,2295,2295,0
|
|
20240701,100400,185511295,2295,2295,2295,2295,0
|
|
20240701,100300,185511295,2295,2290,2295,2290,63
|
|
20240701,100200,185367020,2290,2290,2290,2290,1
|
|
20240701,100100,185364730,2290,2285,2295,2285,661
|
|
20240701,100000,183851045,2285,2280,2285,2280,74
|
|
20240701,095900,183682315,2280,2275,2280,2275,1557
|
|
20240701,095800,180133805,2275,2275,2275,2275,52
|
|
20240701,095700,180015505,2270,2270,2270,2270,43
|
|
20240701,095600,179917895,2270,2270,2270,2270,0
|
|
20240701,095500,179917895,2270,2270,2270,2270,40
|
|
20240701,095400,179827095,2270,2270,2270,2270,0
|
|
20240701,095300,179827095,2270,2270,2270,2270,3
|
|
20240701,095200,179820285,2260,2260,2260,2260,0
|
|
20240701,095100,179820285,2260,2270,2270,2255,5949
|
|
20240701,095000,166377995,2270,2265,2270,2265,1313
|
|
20240701,094900,163403745,2265,2265,2265,2265,100
|
|
20240701,094800,163177245,2260,2260,2260,2260,0
|
|
20240701,094700,163177245,2260,2260,2260,2260,0
|
|
20240701,094600,163177245,2260,2255,2260,2255,220
|
|
20240701,094500,162681045,2255,2260,2260,2255,388
|
|
20240701,094400,161804300,2265,2265,2265,2265,9
|
|
20240701,094300,161783915,2265,2265,2265,2265,0
|
|
20240701,094200,161783915,2265,2265,2265,2265,0
|
|
20240701,094100,161783915,2265,2265,2265,2265,850
|
|
20240701,094000,159858665,2270,2270,2270,2270,1110
|
|
20240701,093900,157338965,2270,2270,2270,2270,440
|
|
20240701,093800,156340165,2270,2270,2270,2270,0
|
|
20240701,093700,156340165,2270,2270,2270,2270,50
|
|
20240701,093600,156226665,2270,2265,2270,2265,275
|
|
20240701,093500,155603775,2265,2265,2265,2265,0
|
|
20240701,093400,155603775,2265,2260,2265,2260,114
|
|
20240701,093300,155345635,2255,2255,2255,2255,0
|
|
20240701,093200,155345635,2255,2255,2255,2255,110
|
|
20240701,093100,155097585,2250,2260,2260,2250,24
|
|
20240701,093000,155043395,2260,2260,2275,2250,5053
|
|
20240701,092900,143665950,2260,2265,2265,2260,60
|
|
20240701,092800,143530100,2265,2260,2265,2260,1905
|
|
20240701,092700,139224795,2260,2265,2265,2260,2675
|
|
20240701,092600,133178160,2270,2275,2275,2265,651
|
|
20240701,092500,131700125,2275,2280,2280,2275,106
|
|
20240701,092400,131458495,2280,2280,2280,2280,19
|
|
20240701,092300,131415175,2265,2265,2265,2265,71
|
|
20240701,092200,131254360,2260,2260,2260,2260,2760
|
|
20240701,092100,125016760,2260,2290,2290,2260,9032
|
|
20240701,092000,104483880,2285,2295,2300,2285,4739
|
|
20240701,091900,93638320,2300,2300,2300,2295,867
|
|
20240701,091800,91644720,2300,2315,2320,2300,5001
|
|
20240701,091700,80044545,2300,2305,2305,2300,2646
|
|
20240701,091600,73949650,2305,2315,2315,2305,1975
|
|
20240701,091500,69386375,2315,2310,2315,2310,118
|
|
20240701,091400,69113700,2305,2310,2310,2305,124
|
|
20240701,091300,68827335,2310,2305,2310,2305,4586
|
|
20240701,091200,58249605,2305,2305,2305,2305,77
|
|
20240701,091100,58072120,2305,2305,2305,2305,1909
|
|
20240701,091000,53671875,2310,2310,2310,2305,539
|
|
20240701,090900,52428035,2300,2310,2310,2300,50
|
|
20240701,090800,52312635,2300,2315,2315,2300,712
|
|
20240701,090700,50671105,2315,2320,2320,2315,485
|
|
20240701,090600,49547915,2320,2325,2330,2320,659
|
|
20240701,090500,48016555,2325,2305,2330,2305,1492
|
|
20240701,090400,44563180,2305,2295,2305,2295,2408
|
|
20240701,090300,39033090,2295,2265,2295,2265,5147
|
|
20240701,090200,27318285,2265,2315,2315,2260,7290
|
|
20240701,090100,10652895,2315,2320,2320,2315,113
|
|
20240701,090000,10391200,2315,2315,2375,2310,4489
|