651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194800,312680520,2320,2320,2320,2320,5201
|
|
20240702,194700,312680520,2320,2320,2320,2320,0
|
|
20240702,194600,312680520,2320,2320,2320,2320,0
|
|
20240702,194500,312680520,2320,2320,2320,2320,0
|
|
20240702,194400,312680520,2320,2320,2320,2320,0
|
|
20240702,194300,312680520,2320,2320,2320,2320,0
|
|
20240702,194200,312680520,2320,2320,2320,2320,0
|
|
20240702,194100,312680520,2320,2320,2320,2320,0
|
|
20240702,194000,312680520,2320,2320,2320,2320,0
|
|
20240702,193900,312680520,2320,2320,2320,2320,0
|
|
20240702,193800,312680520,2320,2320,2320,2320,0
|
|
20240702,193700,312680520,2320,2320,2320,2320,0
|
|
20240702,193600,312680520,2320,2320,2320,2320,0
|
|
20240702,193500,312680520,2320,2320,2320,2320,0
|
|
20240702,193400,312680520,2320,2320,2320,2320,0
|
|
20240702,193300,312680520,2320,2320,2320,2320,0
|
|
20240702,193200,312680520,2320,2320,2320,2320,0
|
|
20240702,193100,312680520,2320,2320,2320,2320,0
|
|
20240702,193000,312680520,2320,2320,2320,2320,0
|
|
20240702,192900,312680520,2320,2320,2320,2320,0
|
|
20240702,192800,312680520,2320,2320,2320,2320,0
|
|
20240702,192700,312680520,2320,2320,2320,2320,0
|
|
20240702,192600,312680520,2320,2320,2320,2320,0
|
|
20240702,192500,312680520,2320,2320,2320,2320,0
|
|
20240702,192400,312680520,2320,2320,2320,2320,0
|
|
20240702,192300,312680520,2320,2320,2320,2320,0
|
|
20240702,192200,312680520,2320,2320,2320,2320,0
|
|
20240702,192100,312680520,2320,2320,2320,2320,0
|
|
20240702,192000,312680520,2320,2320,2320,2320,0
|
|
20240702,191900,312680520,2320,2320,2320,2320,0
|
|
20240702,191800,312680520,2320,2320,2320,2320,5201
|
|
20240702,191700,312680520,2320,2320,2320,2320,0
|
|
20240702,191600,312680520,2320,2320,2320,2320,0
|
|
20240702,191500,312680520,2320,2320,2320,2320,0
|
|
20240702,191400,312680520,2320,2320,2320,2320,0
|
|
20240702,191300,312680520,2320,2320,2320,2320,0
|
|
20240702,191200,312680520,2320,2320,2320,2320,0
|
|
20240702,191100,312680520,2320,2320,2320,2320,0
|
|
20240702,191000,312680520,2320,2320,2320,2320,0
|
|
20240702,190900,312680520,2320,2320,2320,2320,0
|
|
20240702,190800,312680520,2320,2320,2320,2320,0
|
|
20240702,190700,312680520,2320,2320,2320,2320,0
|
|
20240702,190600,312680520,2320,2320,2320,2320,0
|
|
20240702,190500,312680520,2320,2320,2320,2320,0
|
|
20240702,190400,312680520,2320,2320,2320,2320,0
|
|
20240702,190300,312680520,2320,2320,2320,2320,0
|
|
20240702,190200,312680520,2320,2320,2320,2320,0
|
|
20240702,190100,312680520,2320,2320,2320,2320,0
|
|
20240702,190000,312680520,2320,2320,2320,2320,0
|
|
20240702,185900,312680520,2320,2320,2320,2320,0
|
|
20240702,185800,312680520,2320,2320,2320,2320,0
|
|
20240702,185700,312680520,2320,2320,2320,2320,0
|
|
20240702,185600,312680520,2320,2320,2320,2320,0
|
|
20240702,185500,312680520,2320,2320,2320,2320,0
|
|
20240702,185400,312680520,2320,2320,2320,2320,0
|
|
20240702,185300,312680520,2320,2320,2320,2320,0
|
|
20240702,185200,312680520,2320,2320,2320,2320,0
|
|
20240702,185100,312680520,2320,2320,2320,2320,0
|
|
20240702,185000,312680520,2320,2320,2320,2320,0
|
|
20240702,184900,312680520,2320,2320,2320,2320,0
|
|
20240702,184800,312680520,2320,2320,2320,2320,5201
|
|
20240702,184700,312680520,2320,2320,2320,2320,0
|
|
20240702,184600,312680520,2320,2320,2320,2320,0
|
|
20240702,184500,312680520,2320,2320,2320,2320,0
|
|
20240702,184400,312680520,2320,2320,2320,2320,0
|
|
20240702,184300,312680520,2320,2320,2320,2320,0
|
|
20240702,184200,312680520,2320,2320,2320,2320,0
|
|
20240702,184100,312680520,2320,2320,2320,2320,0
|
|
20240702,184000,312680520,2320,2320,2320,2320,0
|
|
20240702,183900,312680520,2320,2320,2320,2320,0
|
|
20240702,183800,312680520,2320,2320,2320,2320,0
|
|
20240702,183700,312680520,2320,2320,2320,2320,0
|
|
20240702,183600,312680520,2320,2320,2320,2320,0
|
|
20240702,183500,312680520,2320,2320,2320,2320,0
|
|
20240702,183400,312680520,2320,2320,2320,2320,0
|
|
20240702,183300,312680520,2320,2320,2320,2320,0
|
|
20240702,183200,312680520,2320,2320,2320,2320,0
|
|
20240702,183100,312680520,2320,2320,2320,2320,0
|
|
20240702,183000,312680520,2320,2320,2320,2320,0
|
|
20240702,182900,312680520,2320,2320,2320,2320,0
|
|
20240702,182800,312680520,2320,2320,2320,2320,0
|
|
20240702,182700,312680520,2320,2320,2320,2320,0
|
|
20240702,182600,312680520,2320,2320,2320,2320,0
|
|
20240702,182500,312680520,2320,2320,2320,2320,0
|
|
20240702,182400,312680520,2320,2320,2320,2320,0
|
|
20240702,182300,312680520,2320,2320,2320,2320,0
|
|
20240702,182200,312680520,2320,2320,2320,2320,0
|
|
20240702,182100,312680520,2320,2320,2320,2320,0
|
|
20240702,182000,312680520,2320,2320,2320,2320,0
|
|
20240702,181900,312680520,2320,2320,2320,2320,0
|
|
20240702,181800,312680520,2320,2320,2320,2320,5201
|
|
20240702,181700,312680520,2320,2320,2320,2320,0
|
|
20240702,181600,312680520,2320,2320,2320,2320,0
|
|
20240702,181500,312680520,2320,2320,2320,2320,0
|
|
20240702,181400,312680520,2320,2320,2320,2320,0
|
|
20240702,181300,312680520,2320,2320,2320,2320,0
|
|
20240702,181200,312680520,2320,2320,2320,2320,0
|
|
20240702,181100,312680520,2320,2320,2320,2320,0
|
|
20240702,181000,312680520,2320,2320,2320,2320,0
|
|
20240702,180900,312680520,2320,2320,2320,2320,0
|
|
20240702,180800,312680520,2320,2320,2320,2320,0
|
|
20240702,180700,312680520,2320,2320,2320,2320,0
|
|
20240702,180600,312680520,2320,2320,2320,2320,0
|
|
20240702,180500,312680520,2320,2320,2320,2320,0
|
|
20240702,180400,312680520,2320,2320,2320,2320,0
|
|
20240702,180300,312680520,2320,2320,2320,2320,0
|
|
20240702,180200,312680520,2320,2320,2320,2320,0
|
|
20240702,180100,312680520,2320,2320,2320,2320,0
|
|
20240702,180000,312680520,2320,2320,2320,2320,0
|
|
20240702,175900,312680520,2320,2320,2320,2320,0
|
|
20240702,175800,312680520,2320,2320,2320,2320,0
|
|
20240702,175700,312680520,2320,2320,2320,2320,0
|
|
20240702,175600,312680520,2320,2320,2320,2320,0
|
|
20240702,175500,312680520,2320,2320,2320,2320,0
|
|
20240702,175400,312680520,2320,2320,2320,2320,0
|
|
20240702,175300,312680520,2320,2320,2320,2320,0
|
|
20240702,175200,312680520,2320,2320,2320,2320,0
|
|
20240702,175100,312680520,2320,2320,2320,2320,0
|
|
20240702,175000,312680520,2320,2320,2320,2320,0
|
|
20240702,174900,312680520,2320,2320,2320,2320,0
|
|
20240702,174800,312680520,2320,2320,2320,2320,5201
|
|
20240702,174700,312680520,2320,2320,2320,2320,0
|
|
20240702,174600,312680520,2320,2320,2320,2320,0
|
|
20240702,174500,312680520,2320,2320,2320,2320,0
|
|
20240702,174400,312680520,2320,2320,2320,2320,0
|
|
20240702,174300,312680520,2320,2320,2320,2320,0
|
|
20240702,174200,312680520,2320,2320,2320,2320,0
|
|
20240702,174100,312680520,2320,2320,2320,2320,0
|
|
20240702,174000,312680520,2320,2320,2320,2320,0
|
|
20240702,173900,312680520,2320,2320,2320,2320,0
|
|
20240702,173800,312680520,2320,2320,2320,2320,0
|
|
20240702,173700,312680520,2320,2320,2320,2320,0
|
|
20240702,173600,312680520,2320,2320,2320,2320,0
|
|
20240702,173500,312680520,2320,2320,2320,2320,0
|
|
20240702,173400,312680520,2320,2320,2320,2320,0
|
|
20240702,173300,312680520,2320,2320,2320,2320,0
|
|
20240702,173200,312680520,2320,2320,2320,2320,0
|
|
20240702,173100,312680520,2320,2320,2320,2320,0
|
|
20240702,173000,312680520,2320,2320,2320,2320,0
|
|
20240702,172900,312680520,2320,2320,2320,2320,0
|
|
20240702,172800,312680520,2320,2320,2320,2320,0
|
|
20240702,172700,312680520,2320,2320,2320,2320,0
|
|
20240702,172600,312680520,2320,2320,2320,2320,0
|
|
20240702,172500,312680520,2320,2320,2320,2320,0
|
|
20240702,172400,312680520,2320,2320,2320,2320,0
|
|
20240702,172300,312680520,2320,2320,2320,2320,0
|
|
20240702,172200,312680520,2320,2320,2320,2320,0
|
|
20240702,172100,312680520,2320,2320,2320,2320,0
|
|
20240702,172000,312680520,2320,2320,2320,2320,0
|
|
20240702,171900,312680520,2320,2320,2320,2320,0
|
|
20240702,171800,312680520,2320,2320,2320,2320,5201
|
|
20240702,171700,312680520,2320,2320,2320,2320,0
|
|
20240702,171600,312680520,2320,2320,2320,2320,0
|
|
20240702,171500,312680520,2320,2320,2320,2320,0
|
|
20240702,171400,312680520,2320,2320,2320,2320,0
|
|
20240702,171300,312680520,2320,2320,2320,2320,0
|
|
20240702,171200,312680520,2320,2320,2320,2320,0
|
|
20240702,171100,312680520,2320,2320,2320,2320,0
|
|
20240702,171000,312680520,2320,2320,2320,2320,0
|
|
20240702,170900,312680520,2320,2320,2320,2320,0
|
|
20240702,170800,312680520,2320,2320,2320,2320,0
|
|
20240702,170700,312680520,2320,2320,2320,2320,0
|
|
20240702,170600,312680520,2320,2320,2320,2320,0
|
|
20240702,170500,312680520,2320,2320,2320,2320,0
|
|
20240702,170400,312680520,2320,2320,2320,2320,0
|
|
20240702,170300,312680520,2320,2320,2320,2320,0
|
|
20240702,170200,312680520,2320,2320,2320,2320,0
|
|
20240702,170100,312680520,2320,2320,2320,2320,0
|
|
20240702,170000,312680520,2320,2320,2320,2320,0
|
|
20240702,165900,312680520,2320,2320,2320,2320,0
|
|
20240702,165800,312680520,2320,2320,2320,2320,0
|
|
20240702,165700,312680520,2320,2320,2320,2320,0
|
|
20240702,165600,312680520,2320,2320,2320,2320,0
|
|
20240702,165500,312680520,2320,2320,2320,2320,0
|
|
20240702,165400,312680520,2320,2320,2320,2320,0
|
|
20240702,165300,312680520,2320,2320,2320,2320,0
|
|
20240702,165200,312680520,2320,2320,2320,2320,0
|
|
20240702,165100,312680520,2320,2320,2320,2320,0
|
|
20240702,165000,312680520,2320,2320,2320,2320,0
|
|
20240702,164900,312680520,2320,2320,2320,2320,0
|
|
20240702,164800,312680520,2320,2320,2320,2320,5201
|
|
20240702,164700,312680520,2320,2320,2320,2320,0
|
|
20240702,164600,312680520,2320,2320,2320,2320,0
|
|
20240702,164500,312680520,2320,2320,2320,2320,0
|
|
20240702,164400,312680520,2320,2320,2320,2320,0
|
|
20240702,164300,312680520,2320,2320,2320,2320,0
|
|
20240702,164200,312680520,2320,2320,2320,2320,0
|
|
20240702,164100,312680520,2320,2320,2320,2320,0
|
|
20240702,164000,312680520,2320,2320,2320,2320,0
|
|
20240702,163900,312680520,2320,2320,2320,2320,0
|
|
20240702,163800,312680520,2320,2320,2320,2320,0
|
|
20240702,163700,312680520,2320,2320,2320,2320,0
|
|
20240702,163600,312680520,2320,2320,2320,2320,0
|
|
20240702,163500,312680520,2320,2320,2320,2320,0
|
|
20240702,163400,312680520,2320,2320,2320,2320,0
|
|
20240702,163300,312680520,2320,2320,2320,2320,0
|
|
20240702,163200,312680520,2320,2320,2320,2320,0
|
|
20240702,163100,312680520,2320,2320,2320,2320,0
|
|
20240702,163000,312680520,2320,2320,2320,2320,0
|
|
20240702,162900,312680520,2320,2320,2320,2320,0
|
|
20240702,162800,312680520,2320,2320,2320,2320,0
|
|
20240702,162700,312680520,2320,2320,2320,2320,0
|
|
20240702,162600,312680520,2320,2320,2320,2320,0
|
|
20240702,162500,312680520,2320,2320,2320,2320,0
|
|
20240702,162400,312680520,2320,2320,2320,2320,0
|
|
20240702,162300,312680520,2320,2320,2320,2320,0
|
|
20240702,162200,312680520,2320,2320,2320,2320,0
|
|
20240702,162100,312680520,2320,2320,2320,2320,0
|
|
20240702,162000,312680520,2320,2320,2320,2320,0
|
|
20240702,161900,312680520,2320,2320,2320,2320,0
|
|
20240702,161800,312680520,2320,2320,2320,2320,5201
|
|
20240702,161700,312680520,2320,2320,2320,2320,0
|
|
20240702,161600,312680520,2320,2320,2320,2320,0
|
|
20240702,161500,312680520,2320,2320,2320,2320,0
|
|
20240702,161400,312680520,2320,2320,2320,2320,0
|
|
20240702,161300,312680520,2320,2320,2320,2320,0
|
|
20240702,161200,312680520,2320,2320,2320,2320,0
|
|
20240702,161100,312680520,2320,2320,2320,2320,0
|
|
20240702,161000,312680520,2320,2320,2320,2320,0
|
|
20240702,160900,312680520,2320,2320,2320,2320,0
|
|
20240702,160800,312680520,2320,2320,2320,2320,0
|
|
20240702,160700,312680520,2320,2320,2320,2320,0
|
|
20240702,160600,312680520,2320,2320,2320,2320,0
|
|
20240702,160500,312680520,2320,2320,2320,2320,0
|
|
20240702,160400,312680520,2320,2320,2320,2320,0
|
|
20240702,160300,312680520,2320,2320,2320,2320,0
|
|
20240702,160200,312680520,2320,2320,2320,2320,0
|
|
20240702,160100,312680520,2320,2320,2320,2320,0
|
|
20240702,160000,312680520,2320,2320,2320,2320,0
|
|
20240702,155900,312680520,2320,2320,2320,2320,0
|
|
20240702,155800,312680520,2320,2320,2320,2320,0
|
|
20240702,155700,312680520,2320,2320,2320,2320,0
|
|
20240702,155600,312680520,2320,2320,2320,2320,0
|
|
20240702,155500,312680520,2320,2320,2320,2320,0
|
|
20240702,155400,312680520,2320,2320,2320,2320,0
|
|
20240702,155300,312680520,2320,2320,2320,2320,0
|
|
20240702,155200,312680520,2320,2320,2320,2320,0
|
|
20240702,155100,312680520,2320,2320,2320,2320,0
|
|
20240702,155000,312680520,2320,2320,2320,2320,0
|
|
20240702,154900,312680520,2320,2320,2320,2320,0
|
|
20240702,154800,312680520,2320,2320,2320,2320,5201
|
|
20240702,154700,312680520,2320,2320,2320,2320,0
|
|
20240702,154600,312680520,2320,2320,2320,2320,0
|
|
20240702,154500,312680520,2320,2320,2320,2320,0
|
|
20240702,154400,312680520,2320,2320,2320,2320,0
|
|
20240702,154300,312680520,2320,2320,2320,2320,0
|
|
20240702,154200,312680520,2320,2320,2320,2320,0
|
|
20240702,154100,312680520,2320,2320,2320,2320,0
|
|
20240702,154000,312680520,2320,2320,2320,2320,0
|
|
20240702,153900,312680520,2320,2320,2320,2320,0
|
|
20240702,153800,312680520,2320,2320,2320,2320,0
|
|
20240702,153700,312680520,2320,2320,2320,2320,0
|
|
20240702,153600,312680520,2320,2320,2320,2320,0
|
|
20240702,153500,312680520,2320,2320,2320,2320,0
|
|
20240702,153400,312680520,2320,2320,2320,2320,0
|
|
20240702,153300,312680520,2320,2320,2320,2320,0
|
|
20240702,153200,312680520,2320,2320,2320,2320,0
|
|
20240702,153100,312680520,2320,2320,2320,2320,0
|
|
20240702,153000,312680520,2320,2320,2320,2320,5201
|
|
20240702,152900,300614200,2320,2320,2320,2320,0
|
|
20240702,152800,300614200,2320,2320,2320,2320,0
|
|
20240702,152700,300614200,2320,2320,2320,2320,0
|
|
20240702,152600,300614200,2320,2320,2320,2320,0
|
|
20240702,152500,300614200,2320,2320,2320,2320,0
|
|
20240702,152400,300614200,2320,2320,2320,2320,0
|
|
20240702,152300,300614200,2320,2320,2320,2320,0
|
|
20240702,152200,300614200,2320,2320,2320,2320,0
|
|
20240702,152100,300614200,2320,2320,2320,2320,0
|
|
20240702,152000,300614200,2320,2320,2320,2320,0
|
|
20240702,151900,300614200,2320,2310,2320,2310,122
|
|
20240702,151800,300331470,2310,2310,2310,2310,2
|
|
20240702,151700,300326850,2310,2310,2310,2310,18
|
|
20240702,151600,300285270,2310,2310,2310,2310,0
|
|
20240702,151500,300285270,2310,2310,2310,2310,0
|
|
20240702,151400,300285270,2310,2310,2310,2310,0
|
|
20240702,151300,300285270,2310,2310,2310,2310,90
|
|
20240702,151200,300077370,2310,2310,2310,2310,129
|
|
20240702,151100,299779380,2310,2310,2310,2310,26
|
|
20240702,151000,299719320,2320,2320,2320,2320,0
|
|
20240702,150900,299719320,2320,2320,2320,2320,30
|
|
20240702,150800,299649720,2320,2320,2320,2320,0
|
|
20240702,150700,299649720,2320,2320,2320,2320,200
|
|
20240702,150600,299185720,2320,2320,2320,2320,20
|
|
20240702,150500,299139320,2310,2310,2310,2310,0
|
|
20240702,150400,299139320,2310,2310,2310,2310,50
|
|
20240702,150300,299023820,2310,2310,2310,2310,0
|
|
20240702,150200,299023820,2310,2310,2310,2310,300
|
|
20240702,150100,298330820,2320,2320,2320,2320,0
|
|
20240702,150000,298330820,2320,2320,2320,2320,0
|
|
20240702,145900,298330820,2320,2320,2320,2320,254
|
|
20240702,145800,297741540,2320,2320,2320,2320,50
|
|
20240702,145700,297625540,2325,2325,2325,2325,0
|
|
20240702,145600,297625540,2325,2320,2325,2320,46
|
|
20240702,145500,297518790,2320,2320,2320,2320,243
|
|
20240702,145400,296955030,2320,2320,2320,2320,296
|
|
20240702,145300,296268310,2320,2320,2320,2320,829
|
|
20240702,145200,294345030,2320,2320,2320,2320,1034
|
|
20240702,145100,291946150,2320,2320,2320,2320,114
|
|
20240702,145000,291681670,2320,2315,2320,2315,986
|
|
20240702,144900,289394900,2315,2310,2325,2310,3735
|
|
20240702,144800,280748150,2300,2300,2300,2300,1
|
|
20240702,144700,280745850,2315,2305,2315,2305,1221
|
|
20240702,144600,277925570,2295,2295,2295,2295,0
|
|
20240702,144500,277925570,2295,2295,2295,2295,0
|
|
20240702,144400,277925570,2295,2295,2295,2295,9
|
|
20240702,144300,277904915,2305,2305,2305,2305,30
|
|
20240702,144200,277835765,2310,2300,2310,2300,471
|
|
20240702,144100,276750820,2290,2290,2290,2290,0
|
|
20240702,144000,276750820,2290,2290,2290,2290,0
|
|
20240702,143900,276750820,2290,2290,2290,2290,0
|
|
20240702,143800,276750820,2290,2290,2290,2290,190
|
|
20240702,143700,276315720,2295,2295,2295,2295,0
|
|
20240702,143600,276315720,2295,2295,2295,2295,0
|
|
20240702,143500,276315720,2295,2295,2295,2295,0
|
|
20240702,143400,276315720,2295,2295,2295,2295,0
|
|
20240702,143300,276315720,2295,2295,2295,2295,1000
|
|
20240702,143200,274020720,2295,2290,2295,2290,126
|
|
20240702,143100,273731680,2290,2290,2290,2290,474
|
|
20240702,143000,272646220,2295,2295,2295,2295,4
|
|
20240702,142900,272637040,2295,2295,2295,2295,5
|
|
20240702,142800,272625565,2295,2295,2295,2295,0
|
|
20240702,142700,272625565,2295,2295,2295,2295,148
|
|
20240702,142600,272285905,2295,2295,2295,2295,0
|
|
20240702,142500,272285905,2295,2295,2295,2295,0
|
|
20240702,142400,272285905,2295,2295,2295,2295,0
|
|
20240702,142300,272285905,2295,2295,2295,2295,0
|
|
20240702,142200,272285905,2295,2295,2295,2295,63
|
|
20240702,142100,272141320,2295,2295,2295,2295,10
|
|
20240702,142000,272118370,2295,2280,2295,2280,705
|
|
20240702,141900,270506395,2280,2280,2280,2280,0
|
|
20240702,141800,270506395,2280,2280,2280,2280,0
|
|
20240702,141700,270506395,2280,2280,2280,2280,0
|
|
20240702,141600,270506395,2280,2280,2280,2280,0
|
|
20240702,141500,270506395,2280,2280,2280,2280,0
|
|
20240702,141400,270506395,2280,2280,2280,2280,0
|
|
20240702,141300,270506395,2280,2280,2280,2280,131
|
|
20240702,141200,270207715,2300,2300,2300,2300,0
|
|
20240702,141100,270207715,2300,2300,2300,2300,0
|
|
20240702,141000,270207715,2300,2295,2300,2295,100
|
|
20240702,140900,269977765,2290,2275,2290,2275,4389
|
|
20240702,140800,259928675,2275,2275,2275,2275,0
|
|
20240702,140700,259928675,2275,2275,2275,2275,3491
|
|
20240702,140600,251986650,2285,2285,2290,2280,1903
|
|
20240702,140500,247646675,2290,2290,2290,2290,0
|
|
20240702,140400,247646675,2290,2290,2290,2290,0
|
|
20240702,140300,247646675,2290,2290,2290,2290,0
|
|
20240702,140200,247646675,2290,2290,2290,2290,684
|
|
20240702,140100,246080315,2290,2290,2290,2290,1
|
|
20240702,140000,246078025,2290,2290,2290,2290,44
|
|
20240702,135900,245977265,2290,2290,2290,2290,290
|
|
20240702,135800,245313165,2290,2290,2290,2290,101
|
|
20240702,135700,245081875,2285,2285,2285,2285,0
|
|
20240702,135600,245081875,2285,2290,2290,2285,501
|
|
20240702,135500,243934635,2285,2285,2285,2285,20
|
|
20240702,135400,243888935,2275,2275,2275,2275,0
|
|
20240702,135300,243888935,2275,2275,2275,2275,500
|
|
20240702,135200,242751435,2285,2285,2285,2285,0
|
|
20240702,135100,242751435,2285,2285,2285,2285,0
|
|
20240702,135000,242751435,2285,2285,2285,2285,88
|
|
20240702,134900,242550355,2290,2290,2290,2290,0
|
|
20240702,134800,242550355,2290,2290,2290,2290,0
|
|
20240702,134700,242550355,2290,2290,2290,2290,10
|
|
20240702,134600,242527455,2290,2290,2290,2290,6
|
|
20240702,134500,242513715,2275,2275,2275,2275,0
|
|
20240702,134400,242513715,2275,2275,2275,2275,0
|
|
20240702,134300,242513715,2275,2275,2275,2275,100
|
|
20240702,134200,242286215,2275,2275,2275,2275,19
|
|
20240702,134100,242242990,2275,2275,2275,2275,0
|
|
20240702,134000,242242990,2275,2280,2280,2275,500
|
|
20240702,133900,241103160,2280,2280,2280,2280,0
|
|
20240702,133800,241103160,2280,2280,2280,2280,0
|
|
20240702,133700,241103160,2280,2280,2280,2280,0
|
|
20240702,133600,241103160,2280,2280,2280,2280,0
|
|
20240702,133500,241103160,2280,2280,2280,2280,0
|
|
20240702,133400,241103160,2280,2280,2280,2280,30
|
|
20240702,133300,241034760,2280,2280,2280,2280,0
|
|
20240702,133200,241034760,2280,2280,2280,2280,0
|
|
20240702,133100,241034760,2280,2280,2280,2280,0
|
|
20240702,133000,241034760,2280,2280,2280,2280,0
|
|
20240702,132900,241034760,2280,2280,2280,2280,0
|
|
20240702,132800,241034760,2280,2280,2280,2280,6
|
|
20240702,132700,241021080,2275,2275,2275,2275,0
|
|
20240702,132600,241021080,2275,2275,2275,2275,0
|
|
20240702,132500,241021080,2275,2275,2275,2275,0
|
|
20240702,132400,241021080,2275,2275,2275,2275,0
|
|
20240702,132300,241021080,2275,2275,2275,2275,0
|
|
20240702,132200,241021080,2275,2275,2275,2275,0
|
|
20240702,132100,241021080,2275,2275,2275,2275,0
|
|
20240702,132000,241021080,2275,2275,2275,2275,0
|
|
20240702,131900,241021080,2275,2275,2275,2275,0
|
|
20240702,131800,241021080,2275,2275,2275,2275,0
|
|
20240702,131700,241021080,2275,2275,2275,2275,0
|
|
20240702,131600,241021080,2275,2275,2275,2275,0
|
|
20240702,131500,241021080,2275,2275,2275,2275,0
|
|
20240702,131400,241021080,2275,2275,2275,2275,0
|
|
20240702,131300,241021080,2275,2275,2275,2275,0
|
|
20240702,131200,241021080,2275,2275,2275,2275,0
|
|
20240702,131100,241021080,2275,2275,2275,2275,0
|
|
20240702,131000,241021080,2275,2275,2275,2275,0
|
|
20240702,130900,241021080,2275,2275,2275,2275,0
|
|
20240702,130800,241021080,2275,2275,2275,2275,0
|
|
20240702,130700,241021080,2275,2275,2275,2275,0
|
|
20240702,130600,241021080,2275,2275,2275,2275,0
|
|
20240702,130500,241021080,2275,2275,2275,2275,0
|
|
20240702,130400,241021080,2275,2275,2275,2275,0
|
|
20240702,130300,241021080,2275,2275,2275,2275,0
|
|
20240702,130200,241021080,2275,2275,2275,2275,0
|
|
20240702,130100,241021080,2275,2275,2275,2275,0
|
|
20240702,130000,241021080,2275,2275,2275,2275,63
|
|
20240702,125900,240877755,2275,2275,2275,2275,0
|
|
20240702,125800,240877755,2275,2275,2275,2275,222
|
|
20240702,125700,240372705,2280,2280,2280,2280,0
|
|
20240702,125600,240372705,2280,2280,2280,2280,0
|
|
20240702,125500,240372705,2280,2280,2280,2280,68
|
|
20240702,125400,240217665,2290,2290,2290,2290,0
|
|
20240702,125300,240217665,2290,2290,2290,2290,0
|
|
20240702,125200,240217665,2290,2290,2290,2290,0
|
|
20240702,125100,240217665,2290,2290,2290,2290,0
|
|
20240702,125000,240217665,2290,2285,2290,2285,2
|
|
20240702,124900,240213090,2270,2270,2270,2270,0
|
|
20240702,124800,240213090,2270,2270,2270,2270,0
|
|
20240702,124700,240213090,2270,2270,2270,2270,0
|
|
20240702,124600,240213090,2270,2270,2270,2270,0
|
|
20240702,124500,240213090,2270,2270,2270,2270,0
|
|
20240702,124400,240213090,2270,2270,2270,2270,0
|
|
20240702,124300,240213090,2270,2270,2270,2270,0
|
|
20240702,124200,240213090,2270,2270,2270,2270,0
|
|
20240702,124100,240213090,2270,2270,2270,2270,9
|
|
20240702,124000,240192660,2270,2270,2270,2270,0
|
|
20240702,123900,240192660,2270,2270,2270,2270,0
|
|
20240702,123800,240192660,2270,2270,2270,2270,2206
|
|
20240702,123700,235185040,2270,2270,2270,2270,0
|
|
20240702,123600,235185040,2270,2270,2270,2270,0
|
|
20240702,123500,235185040,2270,2270,2270,2270,10
|
|
20240702,123400,235162340,2270,2270,2270,2270,215
|
|
20240702,123300,234674290,2270,2280,2280,2270,309
|
|
20240702,123200,233970940,2285,2285,2285,2285,15
|
|
20240702,123100,233936665,2285,2290,2290,2285,243
|
|
20240702,123000,233381405,2290,2290,2290,2290,0
|
|
20240702,122900,233381405,2290,2290,2290,2290,0
|
|
20240702,122800,233381405,2290,2290,2290,2290,0
|
|
20240702,122700,233381405,2290,2290,2290,2290,0
|
|
20240702,122600,233381405,2290,2290,2290,2290,0
|
|
20240702,122500,233381405,2290,2290,2290,2290,0
|
|
20240702,122400,233381405,2290,2290,2290,2290,195
|
|
20240702,122300,232934855,2290,2290,2290,2290,0
|
|
20240702,122200,232934855,2290,2290,2290,2290,0
|
|
20240702,122100,232934855,2290,2290,2290,2290,0
|
|
20240702,122000,232934855,2290,2290,2290,2290,0
|
|
20240702,121900,232934855,2290,2290,2290,2290,0
|
|
20240702,121800,232934855,2290,2290,2290,2290,0
|
|
20240702,121700,232934855,2290,2290,2290,2290,0
|
|
20240702,121600,232934855,2290,2290,2290,2290,0
|
|
20240702,121500,232934855,2290,2290,2290,2290,65
|
|
20240702,121400,232786005,2300,2295,2300,2295,45
|
|
20240702,121300,232682720,2295,2295,2295,2295,0
|
|
20240702,121200,232682720,2295,2295,2295,2295,304
|
|
20240702,121100,231985040,2295,2295,2295,2295,0
|
|
20240702,121000,231985040,2295,2295,2295,2295,0
|
|
20240702,120900,231985040,2295,2295,2295,2295,0
|
|
20240702,120800,231985040,2295,2295,2295,2295,0
|
|
20240702,120700,231985040,2295,2295,2295,2295,0
|
|
20240702,120600,231985040,2295,2290,2295,2290,5
|
|
20240702,120500,231973570,2295,2295,2295,2295,0
|
|
20240702,120400,231973570,2295,2295,2295,2295,0
|
|
20240702,120300,231973570,2295,2295,2295,2295,0
|
|
20240702,120200,231973570,2295,2295,2295,2295,0
|
|
20240702,120100,231973570,2295,2295,2295,2295,1
|
|
20240702,120000,231971275,2290,2290,2290,2290,1
|
|
20240702,115900,231968985,2280,2280,2280,2280,0
|
|
20240702,115800,231968985,2280,2280,2280,2280,0
|
|
20240702,115700,231968985,2280,2280,2280,2280,0
|
|
20240702,115600,231968985,2280,2280,2280,2280,1146
|
|
20240702,115500,229356105,2290,2290,2290,2290,357
|
|
20240702,115400,228538575,2290,2285,2290,2285,463
|
|
20240702,115300,227478310,2290,2290,2290,2290,0
|
|
20240702,115200,227478310,2290,2290,2290,2290,0
|
|
20240702,115100,227478310,2290,2290,2290,2290,0
|
|
20240702,115000,227478310,2290,2290,2290,2290,5
|
|
20240702,114900,227466860,2290,2280,2290,2280,4768
|
|
20240702,114800,216551520,2280,2280,2280,2280,1
|
|
20240702,114700,216549240,2280,2280,2280,2280,1
|
|
20240702,114600,216546960,2280,2280,2280,2280,0
|
|
20240702,114500,216546960,2280,2275,2280,2275,800
|
|
20240702,114400,214723460,2270,2270,2270,2270,0
|
|
20240702,114300,214723460,2270,2270,2270,2270,0
|
|
20240702,114200,214723460,2270,2265,2270,2265,1000
|
|
20240702,114100,212453740,2265,2265,2265,2265,45
|
|
20240702,114000,212351815,2265,2265,2265,2265,0
|
|
20240702,113900,212351815,2265,2265,2265,2265,5
|
|
20240702,113800,212340490,2265,2265,2265,2265,0
|
|
20240702,113700,212340490,2265,2265,2265,2265,2
|
|
20240702,113600,212335960,2265,2265,2265,2265,0
|
|
20240702,113500,212335960,2265,2265,2265,2265,0
|
|
20240702,113400,212335960,2265,2265,2265,2265,0
|
|
20240702,113300,212335960,2265,2265,2265,2265,0
|
|
20240702,113200,212335960,2265,2265,2265,2265,14
|
|
20240702,113100,212304250,2270,2270,2270,2270,0
|
|
20240702,113000,212304250,2270,2270,2270,2270,0
|
|
20240702,112900,212304250,2270,2270,2270,2270,0
|
|
20240702,112800,212304250,2270,2265,2270,2265,12
|
|
20240702,112700,212277015,2260,2260,2260,2260,0
|
|
20240702,112600,212277015,2260,2260,2260,2260,0
|
|
20240702,112500,212277015,2260,2260,2260,2260,0
|
|
20240702,112400,212277015,2260,2260,2260,2260,0
|
|
20240702,112300,212277015,2260,2260,2260,2260,1
|
|
20240702,112200,212274755,2260,2260,2260,2260,10
|
|
20240702,112100,212252155,2260,2260,2260,2260,0
|
|
20240702,112000,212252155,2260,2260,2260,2260,9
|
|
20240702,111900,212231815,2255,2255,2255,2255,0
|
|
20240702,111800,212231815,2255,2255,2255,2255,0
|
|
20240702,111700,212231815,2255,2275,2275,2255,5555
|
|
20240702,111600,199652815,2285,2285,2285,2285,1
|
|
20240702,111500,199650530,2280,2280,2280,2280,0
|
|
20240702,111400,199650530,2280,2280,2280,2280,20
|
|
20240702,111300,199604930,2285,2285,2285,2285,0
|
|
20240702,111200,199604930,2285,2285,2285,2285,27
|
|
20240702,111100,199543235,2285,2285,2290,2285,301
|
|
20240702,111000,198854430,2275,2275,2275,2275,1
|
|
20240702,110900,198852155,2270,2270,2270,2270,1
|
|
20240702,110800,198849885,2275,2275,2275,2275,0
|
|
20240702,110700,198849885,2275,2275,2275,2275,0
|
|
20240702,110600,198849885,2275,2275,2275,2275,0
|
|
20240702,110500,198849885,2275,2275,2275,2275,2
|
|
20240702,110400,198845335,2275,2280,2280,2275,631
|
|
20240702,110300,197409270,2300,2300,2300,2300,700
|
|
20240702,110200,195799270,2300,2295,2300,2295,795
|
|
20240702,110100,193974410,2300,2270,2300,2270,7495
|
|
20240702,110000,176790535,2265,2265,2265,2265,0
|
|
20240702,105900,176790535,2265,2265,2265,2265,7
|
|
20240702,105800,176774680,2265,2265,2265,2265,221
|
|
20240702,105700,176274115,2265,2265,2265,2265,443
|
|
20240702,105600,175270720,2270,2270,2270,2270,598
|
|
20240702,105500,173913260,2270,2270,2270,2270,646
|
|
20240702,105400,172446840,2270,2270,2270,2270,0
|
|
20240702,105300,172446840,2270,2270,2270,2270,0
|
|
20240702,105200,172446840,2270,2270,2270,2270,0
|
|
20240702,105100,172446840,2270,2270,2270,2270,433
|
|
20240702,105000,171463930,2270,2270,2270,2270,429
|
|
20240702,104900,170490100,2270,2270,2270,2270,0
|
|
20240702,104800,170490100,2270,2270,2270,2270,3
|
|
20240702,104700,170483290,2265,2265,2265,2265,15
|
|
20240702,104600,170449315,2265,2265,2265,2265,0
|
|
20240702,104500,170449315,2265,2265,2265,2265,0
|
|
20240702,104400,170449315,2265,2265,2265,2265,1
|
|
20240702,104300,170447050,2265,2265,2265,2265,0
|
|
20240702,104200,170447050,2265,2265,2265,2265,0
|
|
20240702,104100,170447050,2265,2265,2265,2265,60
|
|
20240702,104000,170311150,2270,2270,2270,2270,0
|
|
20240702,103900,170311150,2270,2270,2270,2270,0
|
|
20240702,103800,170311150,2270,2270,2270,2270,40
|
|
20240702,103700,170220350,2265,2265,2265,2265,0
|
|
20240702,103600,170220350,2265,2265,2265,2265,10
|
|
20240702,103500,170197700,2260,2260,2260,2260,70
|
|
20240702,103400,170039500,2255,2255,2255,2255,0
|
|
20240702,103300,170039500,2255,2255,2255,2255,67
|
|
20240702,103200,169888415,2255,2255,2255,2255,0
|
|
20240702,103100,169888415,2255,2255,2255,2255,0
|
|
20240702,103000,169888415,2255,2255,2255,2255,16
|
|
20240702,102900,169852335,2250,2255,2255,2250,4000
|
|
20240702,102800,160850585,2255,2255,2255,2255,0
|
|
20240702,102700,160850585,2255,2255,2255,2255,425
|
|
20240702,102600,159892210,2250,2250,2250,2250,0
|
|
20240702,102500,159892210,2250,2250,2250,2250,0
|
|
20240702,102400,159892210,2250,2250,2250,2250,0
|
|
20240702,102300,159892210,2250,2250,2250,2250,0
|
|
20240702,102200,159892210,2250,2250,2250,2250,0
|
|
20240702,102100,159892210,2250,2250,2250,2250,511
|
|
20240702,102000,158742460,2250,2250,2250,2250,0
|
|
20240702,101900,158742460,2250,2250,2250,2250,0
|
|
20240702,101800,158742460,2250,2250,2250,2250,150
|
|
20240702,101700,158404960,2250,2250,2250,2250,0
|
|
20240702,101600,158404960,2250,2250,2250,2250,0
|
|
20240702,101500,158404960,2250,2250,2250,2250,191
|
|
20240702,101400,157975210,2250,2250,2250,2250,0
|
|
20240702,101300,157975210,2250,2250,2250,2250,0
|
|
20240702,101200,157975210,2250,2250,2250,2250,0
|
|
20240702,101100,157975210,2250,2250,2250,2250,105
|
|
20240702,101000,157738960,2245,2245,2245,2245,0
|
|
20240702,100900,157738960,2245,2245,2245,2245,0
|
|
20240702,100800,157738960,2245,2245,2245,2245,30
|
|
20240702,100700,157671610,2235,2270,2270,2235,19695
|
|
20240702,100600,113205065,2275,2275,2275,2275,100
|
|
20240702,100500,112977565,2280,2280,2280,2280,0
|
|
20240702,100400,112977565,2280,2280,2280,2280,0
|
|
20240702,100300,112977565,2280,2280,2280,2280,6
|
|
20240702,100200,112963885,2280,2280,2280,2280,2
|
|
20240702,100100,112959325,2275,2275,2275,2275,3026
|
|
20240702,100000,106075175,2275,2280,2280,2275,32
|
|
20240702,095900,106002370,2280,2285,2285,2280,24
|
|
20240702,095800,105947590,2285,2285,2285,2285,2
|
|
20240702,095700,105943020,2275,2285,2285,2275,71
|
|
20240702,095600,105780795,2285,2285,2285,2285,10
|
|
20240702,095500,105757945,2290,2290,2290,2290,1
|
|
20240702,095400,105755655,2290,2280,2290,2280,501
|
|
20240702,095300,104613365,2290,2290,2290,2290,61
|
|
20240702,095200,104473675,2295,2290,2295,2290,400
|
|
20240702,095100,103555975,2295,2295,2295,2295,14
|
|
20240702,095000,103523845,2290,2275,2290,2275,9846
|
|
20240702,094900,81044710,2275,2275,2275,2275,0
|
|
20240702,094800,81044710,2275,2275,2275,2275,0
|
|
20240702,094700,81044710,2275,2265,2275,2265,515
|
|
20240702,094600,79874905,2260,2255,2260,2255,2458
|
|
20240702,094500,74325040,2245,2245,2245,2245,234
|
|
20240702,094400,73799710,2245,2245,2245,2245,0
|
|
20240702,094300,73799710,2245,2245,2245,2245,0
|
|
20240702,094200,73799710,2245,2245,2245,2245,400
|
|
20240702,094100,72901710,2245,2245,2245,2245,0
|
|
20240702,094000,72901710,2245,2245,2245,2245,200
|
|
20240702,093900,72452710,2245,2245,2245,2245,23
|
|
20240702,093800,72401075,2240,2245,2245,2240,590
|
|
20240702,093700,71079425,2240,2240,2245,2240,195
|
|
20240702,093600,70642015,2240,2240,2240,2240,0
|
|
20240702,093500,70642015,2240,2240,2240,2240,0
|
|
20240702,093400,70642015,2240,2240,2240,2240,30
|
|
20240702,093300,70574815,2245,2250,2255,2240,713
|
|
20240702,093200,68974225,2255,2255,2255,2255,1000
|
|
20240702,093100,66719225,2255,2255,2255,2255,1222
|
|
20240702,093000,63963615,2255,2255,2255,2255,0
|
|
20240702,092900,63963615,2255,2260,2260,2255,17
|
|
20240702,092800,63925230,2260,2260,2260,2260,27
|
|
20240702,092700,63864210,2260,2255,2260,2255,289
|
|
20240702,092600,63211590,2255,2250,2255,2250,2204
|
|
20240702,092500,58251540,2255,2255,2255,2255,112
|
|
20240702,092400,57998980,2255,2255,2255,2255,105
|
|
20240702,092300,57762205,2255,2255,2255,2255,10
|
|
20240702,092200,57739655,2255,2260,2265,2255,5426
|
|
20240702,092100,45493905,2260,2260,2260,2260,18
|
|
20240702,092000,45453225,2260,2265,2265,2260,14
|
|
20240702,091900,45421560,2265,2265,2265,2265,15
|
|
20240702,091800,45387585,2265,2270,2270,2265,954
|
|
20240702,091700,43226495,2270,2275,2275,2270,1318
|
|
20240702,091600,40233635,2280,2280,2280,2280,150
|
|
20240702,091500,39891635,2280,2280,2280,2280,87
|
|
20240702,091400,39693275,2265,2270,2270,2265,786
|
|
20240702,091300,37910070,2275,2275,2275,2275,626
|
|
20240702,091200,36485920,2275,2275,2275,2275,47
|
|
20240702,091100,36378995,2280,2265,2280,2265,3279
|
|
20240702,091000,28919120,2280,2280,2280,2280,16
|
|
20240702,090900,28882640,2280,2280,2280,2280,0
|
|
20240702,090800,28882640,2280,2290,2290,2280,2533
|
|
20240702,090700,23094000,2300,2300,2300,2300,1
|
|
20240702,090600,23091700,2300,2300,2300,2300,1000
|
|
20240702,090500,20791700,2300,2305,2305,2300,1948
|
|
20240702,090400,16306225,2330,2330,2330,2330,31
|
|
20240702,090300,16233995,2295,2300,2300,2295,200
|
|
20240702,090200,15774100,2300,2335,2340,2300,245
|
|
20240702,090100,15202270,2340,2290,2340,2290,1835
|
|
20240702,090000,10953420,2290,2280,2290,2280,4804
|