651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194800,326979185,2460,2460,2460,2460,1569
|
|
20240705,194700,326979185,2460,2460,2460,2460,0
|
|
20240705,194600,326979185,2460,2460,2460,2460,0
|
|
20240705,194500,326979185,2460,2460,2460,2460,0
|
|
20240705,194400,326979185,2460,2460,2460,2460,0
|
|
20240705,194300,326979185,2460,2460,2460,2460,0
|
|
20240705,194200,326979185,2460,2460,2460,2460,0
|
|
20240705,194100,326979185,2460,2460,2460,2460,0
|
|
20240705,194000,326979185,2460,2460,2460,2460,0
|
|
20240705,193900,326979185,2460,2460,2460,2460,0
|
|
20240705,193800,326979185,2460,2460,2460,2460,0
|
|
20240705,193700,326979185,2460,2460,2460,2460,0
|
|
20240705,193600,326979185,2460,2460,2460,2460,0
|
|
20240705,193500,326979185,2460,2460,2460,2460,0
|
|
20240705,193400,326979185,2460,2460,2460,2460,0
|
|
20240705,193300,326979185,2460,2460,2460,2460,0
|
|
20240705,193200,326979185,2460,2460,2460,2460,0
|
|
20240705,193100,326979185,2460,2460,2460,2460,0
|
|
20240705,193000,326979185,2460,2460,2460,2460,0
|
|
20240705,192900,326979185,2460,2460,2460,2460,0
|
|
20240705,192800,326979185,2460,2460,2460,2460,0
|
|
20240705,192700,326979185,2460,2460,2460,2460,0
|
|
20240705,192600,326979185,2460,2460,2460,2460,0
|
|
20240705,192500,326979185,2460,2460,2460,2460,0
|
|
20240705,192400,326979185,2460,2460,2460,2460,0
|
|
20240705,192300,326979185,2460,2460,2460,2460,0
|
|
20240705,192200,326979185,2460,2460,2460,2460,0
|
|
20240705,192100,326979185,2460,2460,2460,2460,0
|
|
20240705,192000,326979185,2460,2460,2460,2460,0
|
|
20240705,191900,326979185,2460,2460,2460,2460,0
|
|
20240705,191800,326979185,2460,2460,2460,2460,1569
|
|
20240705,191700,326979185,2460,2460,2460,2460,0
|
|
20240705,191600,326979185,2460,2460,2460,2460,0
|
|
20240705,191500,326979185,2460,2460,2460,2460,0
|
|
20240705,191400,326979185,2460,2460,2460,2460,0
|
|
20240705,191300,326979185,2460,2460,2460,2460,0
|
|
20240705,191200,326979185,2460,2460,2460,2460,0
|
|
20240705,191100,326979185,2460,2460,2460,2460,0
|
|
20240705,191000,326979185,2460,2460,2460,2460,0
|
|
20240705,190900,326979185,2460,2460,2460,2460,0
|
|
20240705,190800,326979185,2460,2460,2460,2460,0
|
|
20240705,190700,326979185,2460,2460,2460,2460,0
|
|
20240705,190600,326979185,2460,2460,2460,2460,0
|
|
20240705,190500,326979185,2460,2460,2460,2460,0
|
|
20240705,190400,326979185,2460,2460,2460,2460,0
|
|
20240705,190300,326979185,2460,2460,2460,2460,0
|
|
20240705,190200,326979185,2460,2460,2460,2460,0
|
|
20240705,190100,326979185,2460,2460,2460,2460,0
|
|
20240705,190000,326979185,2460,2460,2460,2460,0
|
|
20240705,185900,326979185,2460,2460,2460,2460,0
|
|
20240705,185800,326979185,2460,2460,2460,2460,0
|
|
20240705,185700,326979185,2460,2460,2460,2460,0
|
|
20240705,185600,326979185,2460,2460,2460,2460,0
|
|
20240705,185500,326979185,2460,2460,2460,2460,0
|
|
20240705,185400,326979185,2460,2460,2460,2460,0
|
|
20240705,185300,326979185,2460,2460,2460,2460,0
|
|
20240705,185200,326979185,2460,2460,2460,2460,0
|
|
20240705,185100,326979185,2460,2460,2460,2460,0
|
|
20240705,185000,326979185,2460,2460,2460,2460,0
|
|
20240705,184900,326979185,2460,2460,2460,2460,0
|
|
20240705,184800,326979185,2460,2460,2460,2460,1569
|
|
20240705,184700,326979185,2460,2460,2460,2460,0
|
|
20240705,184600,326979185,2460,2460,2460,2460,0
|
|
20240705,184500,326979185,2460,2460,2460,2460,0
|
|
20240705,184400,326979185,2460,2460,2460,2460,0
|
|
20240705,184300,326979185,2460,2460,2460,2460,0
|
|
20240705,184200,326979185,2460,2460,2460,2460,0
|
|
20240705,184100,326979185,2460,2460,2460,2460,0
|
|
20240705,184000,326979185,2460,2460,2460,2460,0
|
|
20240705,183900,326979185,2460,2460,2460,2460,0
|
|
20240705,183800,326979185,2460,2460,2460,2460,0
|
|
20240705,183700,326979185,2460,2460,2460,2460,0
|
|
20240705,183600,326979185,2460,2460,2460,2460,0
|
|
20240705,183500,326979185,2460,2460,2460,2460,0
|
|
20240705,183400,326979185,2460,2460,2460,2460,0
|
|
20240705,183300,326979185,2460,2460,2460,2460,0
|
|
20240705,183200,326979185,2460,2460,2460,2460,0
|
|
20240705,183100,326979185,2460,2460,2460,2460,0
|
|
20240705,183000,326979185,2460,2460,2460,2460,0
|
|
20240705,182900,326979185,2460,2460,2460,2460,0
|
|
20240705,182800,326979185,2460,2460,2460,2460,0
|
|
20240705,182700,326979185,2460,2460,2460,2460,0
|
|
20240705,182600,326979185,2460,2460,2460,2460,0
|
|
20240705,182500,326979185,2460,2460,2460,2460,0
|
|
20240705,182400,326979185,2460,2460,2460,2460,0
|
|
20240705,182300,326979185,2460,2460,2460,2460,0
|
|
20240705,182200,326979185,2460,2460,2460,2460,0
|
|
20240705,182100,326979185,2460,2460,2460,2460,0
|
|
20240705,182000,326979185,2460,2460,2460,2460,0
|
|
20240705,181900,326979185,2460,2460,2460,2460,0
|
|
20240705,181800,326979185,2460,2460,2460,2460,1569
|
|
20240705,181700,326979185,2460,2460,2460,2460,0
|
|
20240705,181600,326979185,2460,2460,2460,2460,0
|
|
20240705,181500,326979185,2460,2460,2460,2460,0
|
|
20240705,181400,326979185,2460,2460,2460,2460,0
|
|
20240705,181300,326979185,2460,2460,2460,2460,0
|
|
20240705,181200,326979185,2460,2460,2460,2460,0
|
|
20240705,181100,326979185,2460,2460,2460,2460,0
|
|
20240705,181000,326979185,2460,2460,2460,2460,0
|
|
20240705,180900,326979185,2460,2460,2460,2460,0
|
|
20240705,180800,326979185,2460,2460,2460,2460,0
|
|
20240705,180700,326979185,2460,2460,2460,2460,0
|
|
20240705,180600,326979185,2460,2460,2460,2460,0
|
|
20240705,180500,326979185,2460,2460,2460,2460,0
|
|
20240705,180400,326979185,2460,2460,2460,2460,0
|
|
20240705,180300,326979185,2460,2460,2460,2460,0
|
|
20240705,180200,326979185,2460,2460,2460,2460,0
|
|
20240705,180100,326979185,2460,2460,2460,2460,0
|
|
20240705,180000,326979185,2460,2460,2460,2460,0
|
|
20240705,175900,326979185,2460,2460,2460,2460,0
|
|
20240705,175800,326979185,2460,2460,2460,2460,0
|
|
20240705,175700,326979185,2460,2460,2460,2460,0
|
|
20240705,175600,326979185,2460,2460,2460,2460,0
|
|
20240705,175500,326979185,2460,2460,2460,2460,0
|
|
20240705,175400,326979185,2460,2460,2460,2460,0
|
|
20240705,175300,326979185,2460,2460,2460,2460,0
|
|
20240705,175200,326979185,2460,2460,2460,2460,0
|
|
20240705,175100,326979185,2460,2460,2460,2460,0
|
|
20240705,175000,326979185,2460,2460,2460,2460,0
|
|
20240705,174900,326979185,2460,2460,2460,2460,0
|
|
20240705,174800,326979185,2460,2460,2460,2460,1569
|
|
20240705,174700,326979185,2460,2460,2460,2460,0
|
|
20240705,174600,326979185,2460,2460,2460,2460,0
|
|
20240705,174500,326979185,2460,2460,2460,2460,0
|
|
20240705,174400,326979185,2460,2460,2460,2460,0
|
|
20240705,174300,326979185,2460,2460,2460,2460,0
|
|
20240705,174200,326979185,2460,2460,2460,2460,0
|
|
20240705,174100,326979185,2460,2460,2460,2460,0
|
|
20240705,174000,326979185,2460,2460,2460,2460,0
|
|
20240705,173900,326979185,2460,2460,2460,2460,0
|
|
20240705,173800,326979185,2460,2460,2460,2460,0
|
|
20240705,173700,326979185,2460,2460,2460,2460,0
|
|
20240705,173600,326979185,2460,2460,2460,2460,0
|
|
20240705,173500,326979185,2460,2460,2460,2460,0
|
|
20240705,173400,326979185,2460,2460,2460,2460,0
|
|
20240705,173300,326979185,2460,2460,2460,2460,0
|
|
20240705,173200,326979185,2460,2460,2460,2460,0
|
|
20240705,173100,326979185,2460,2460,2460,2460,0
|
|
20240705,173000,326979185,2460,2460,2460,2460,0
|
|
20240705,172900,326979185,2460,2460,2460,2460,0
|
|
20240705,172800,326979185,2460,2460,2460,2460,0
|
|
20240705,172700,326979185,2460,2460,2460,2460,0
|
|
20240705,172600,326979185,2460,2460,2460,2460,0
|
|
20240705,172500,326979185,2460,2460,2460,2460,0
|
|
20240705,172400,326979185,2460,2460,2460,2460,0
|
|
20240705,172300,326979185,2460,2460,2460,2460,0
|
|
20240705,172200,326979185,2460,2460,2460,2460,0
|
|
20240705,172100,326979185,2460,2460,2460,2460,0
|
|
20240705,172000,326979185,2460,2460,2460,2460,0
|
|
20240705,171900,326979185,2460,2460,2460,2460,0
|
|
20240705,171800,326979185,2460,2460,2460,2460,1569
|
|
20240705,171700,326979185,2460,2460,2460,2460,0
|
|
20240705,171600,326979185,2460,2460,2460,2460,0
|
|
20240705,171500,326979185,2460,2460,2460,2460,0
|
|
20240705,171400,326979185,2460,2460,2460,2460,0
|
|
20240705,171300,326979185,2460,2460,2460,2460,0
|
|
20240705,171200,326979185,2460,2460,2460,2460,0
|
|
20240705,171100,326979185,2460,2460,2460,2460,0
|
|
20240705,171000,326979185,2460,2460,2460,2460,0
|
|
20240705,170900,326979185,2460,2460,2460,2460,0
|
|
20240705,170800,326979185,2460,2460,2460,2460,0
|
|
20240705,170700,326979185,2460,2460,2460,2460,0
|
|
20240705,170600,326979185,2460,2460,2460,2460,0
|
|
20240705,170500,326979185,2460,2460,2460,2460,0
|
|
20240705,170400,326979185,2460,2460,2460,2460,0
|
|
20240705,170300,326979185,2460,2460,2460,2460,0
|
|
20240705,170200,326979185,2460,2460,2460,2460,0
|
|
20240705,170100,326979185,2460,2460,2460,2460,0
|
|
20240705,170000,326979185,2460,2460,2460,2460,0
|
|
20240705,165900,326979185,2460,2460,2460,2460,0
|
|
20240705,165800,326979185,2460,2460,2460,2460,0
|
|
20240705,165700,326979185,2460,2460,2460,2460,0
|
|
20240705,165600,326979185,2460,2460,2460,2460,0
|
|
20240705,165500,326979185,2460,2460,2460,2460,0
|
|
20240705,165400,326979185,2460,2460,2460,2460,0
|
|
20240705,165300,326979185,2460,2460,2460,2460,0
|
|
20240705,165200,326979185,2460,2460,2460,2460,0
|
|
20240705,165100,326979185,2460,2460,2460,2460,0
|
|
20240705,165000,326979185,2460,2460,2460,2460,0
|
|
20240705,164900,326979185,2460,2460,2460,2460,0
|
|
20240705,164800,326979185,2460,2460,2460,2460,1569
|
|
20240705,164700,326979185,2460,2460,2460,2460,0
|
|
20240705,164600,326979185,2460,2460,2460,2460,0
|
|
20240705,164500,326979185,2460,2460,2460,2460,0
|
|
20240705,164400,326979185,2460,2460,2460,2460,0
|
|
20240705,164300,326979185,2460,2460,2460,2460,0
|
|
20240705,164200,326979185,2460,2460,2460,2460,0
|
|
20240705,164100,326979185,2460,2460,2460,2460,0
|
|
20240705,164000,326979185,2460,2460,2460,2460,0
|
|
20240705,163900,326979185,2460,2460,2460,2460,0
|
|
20240705,163800,326979185,2460,2460,2460,2460,0
|
|
20240705,163700,326979185,2460,2460,2460,2460,0
|
|
20240705,163600,326979185,2460,2460,2460,2460,0
|
|
20240705,163500,326979185,2460,2460,2460,2460,0
|
|
20240705,163400,326979185,2460,2460,2460,2460,0
|
|
20240705,163300,326979185,2460,2460,2460,2460,0
|
|
20240705,163200,326979185,2460,2460,2460,2460,0
|
|
20240705,163100,326979185,2460,2460,2460,2460,0
|
|
20240705,163000,326979185,2460,2460,2460,2460,0
|
|
20240705,162900,326979185,2460,2460,2460,2460,0
|
|
20240705,162800,326979185,2460,2460,2460,2460,0
|
|
20240705,162700,326979185,2460,2460,2460,2460,0
|
|
20240705,162600,326979185,2460,2460,2460,2460,0
|
|
20240705,162500,326979185,2460,2460,2460,2460,0
|
|
20240705,162400,326979185,2460,2460,2460,2460,0
|
|
20240705,162300,326979185,2460,2460,2460,2460,0
|
|
20240705,162200,326979185,2460,2460,2460,2460,0
|
|
20240705,162100,326979185,2460,2460,2460,2460,0
|
|
20240705,162000,326979185,2460,2460,2460,2460,0
|
|
20240705,161900,326979185,2460,2460,2460,2460,0
|
|
20240705,161800,326979185,2460,2460,2460,2460,1569
|
|
20240705,161700,326979185,2460,2460,2460,2460,0
|
|
20240705,161600,326979185,2460,2460,2460,2460,0
|
|
20240705,161500,326979185,2460,2460,2460,2460,0
|
|
20240705,161400,326979185,2460,2460,2460,2460,0
|
|
20240705,161300,326979185,2460,2460,2460,2460,0
|
|
20240705,161200,326979185,2460,2460,2460,2460,0
|
|
20240705,161100,326979185,2460,2460,2460,2460,0
|
|
20240705,161000,326979185,2460,2460,2460,2460,0
|
|
20240705,160900,326979185,2460,2460,2460,2460,0
|
|
20240705,160800,326979185,2460,2460,2460,2460,0
|
|
20240705,160700,326979185,2460,2460,2460,2460,0
|
|
20240705,160600,326979185,2460,2460,2460,2460,0
|
|
20240705,160500,326979185,2460,2460,2460,2460,0
|
|
20240705,160400,326979185,2460,2460,2460,2460,0
|
|
20240705,160300,326979185,2460,2460,2460,2460,0
|
|
20240705,160200,326979185,2460,2460,2460,2460,0
|
|
20240705,160100,326979185,2460,2460,2460,2460,0
|
|
20240705,160000,326979185,2460,2460,2460,2460,0
|
|
20240705,155900,326979185,2460,2460,2460,2460,0
|
|
20240705,155800,326979185,2460,2460,2460,2460,0
|
|
20240705,155700,326979185,2460,2460,2460,2460,0
|
|
20240705,155600,326979185,2460,2460,2460,2460,0
|
|
20240705,155500,326979185,2460,2460,2460,2460,0
|
|
20240705,155400,326979185,2460,2460,2460,2460,0
|
|
20240705,155300,326979185,2460,2460,2460,2460,0
|
|
20240705,155200,326979185,2460,2460,2460,2460,0
|
|
20240705,155100,326979185,2460,2460,2460,2460,0
|
|
20240705,155000,326979185,2460,2460,2460,2460,0
|
|
20240705,154900,326979185,2460,2460,2460,2460,0
|
|
20240705,154800,326979185,2460,2460,2460,2460,1569
|
|
20240705,154700,326979185,2460,2460,2460,2460,0
|
|
20240705,154600,326979185,2460,2460,2460,2460,0
|
|
20240705,154500,326979185,2460,2460,2460,2460,0
|
|
20240705,154400,326979185,2460,2460,2460,2460,0
|
|
20240705,154300,326979185,2460,2460,2460,2460,0
|
|
20240705,154200,326979185,2460,2460,2460,2460,0
|
|
20240705,154100,326979185,2460,2460,2460,2460,0
|
|
20240705,154000,326979185,2460,2460,2460,2460,0
|
|
20240705,153900,326979185,2460,2460,2460,2460,0
|
|
20240705,153800,326979185,2460,2460,2460,2460,0
|
|
20240705,153700,326979185,2460,2460,2460,2460,0
|
|
20240705,153600,326979185,2460,2460,2460,2460,0
|
|
20240705,153500,326979185,2460,2460,2460,2460,0
|
|
20240705,153400,326979185,2460,2460,2460,2460,0
|
|
20240705,153300,326979185,2460,2460,2460,2460,0
|
|
20240705,153200,326979185,2460,2460,2460,2460,0
|
|
20240705,153100,326979185,2460,2460,2460,2460,0
|
|
20240705,153000,326979185,2460,2460,2460,2460,1569
|
|
20240705,152900,323119445,2460,2460,2460,2460,0
|
|
20240705,152800,323119445,2460,2460,2460,2460,0
|
|
20240705,152700,323119445,2460,2460,2460,2460,0
|
|
20240705,152600,323119445,2460,2460,2460,2460,0
|
|
20240705,152500,323119445,2460,2460,2460,2460,0
|
|
20240705,152400,323119445,2460,2460,2460,2460,0
|
|
20240705,152300,323119445,2460,2460,2460,2460,0
|
|
20240705,152200,323119445,2460,2460,2460,2460,0
|
|
20240705,152100,323119445,2460,2460,2460,2460,0
|
|
20240705,152000,323119445,2460,2460,2460,2460,0
|
|
20240705,151900,323119445,2460,2450,2460,2450,1115
|
|
20240705,151800,320377245,2455,2455,2455,2455,238
|
|
20240705,151700,319792955,2460,2460,2460,2460,100
|
|
20240705,151600,319546955,2450,2445,2450,2445,3860
|
|
20240705,151500,310099230,2450,2455,2455,2435,9000
|
|
20240705,151400,288126545,2470,2470,2470,2470,0
|
|
20240705,151300,288126545,2470,2470,2470,2470,0
|
|
20240705,151200,288126545,2470,2470,2470,2470,50
|
|
20240705,151100,288003045,2475,2475,2475,2475,12
|
|
20240705,151000,287973345,2475,2470,2475,2470,100
|
|
20240705,150900,287725860,2475,2475,2475,2475,0
|
|
20240705,150800,287725860,2475,2475,2475,2475,5000
|
|
20240705,150700,275350860,2475,2475,2475,2475,100
|
|
20240705,150600,275103360,2475,2475,2475,2475,20
|
|
20240705,150500,275053860,2475,2480,2480,2460,3294
|
|
20240705,150400,266931745,2470,2470,2470,2470,111
|
|
20240705,150300,266657575,2485,2485,2485,2485,116
|
|
20240705,150200,266369315,2485,2485,2485,2485,0
|
|
20240705,150100,266369315,2485,2480,2485,2480,9
|
|
20240705,150000,266346960,2470,2465,2470,2465,1800
|
|
20240705,145900,261902965,2465,2465,2465,2465,100
|
|
20240705,145800,261656465,2460,2470,2470,2460,48
|
|
20240705,145700,261538155,2470,2470,2470,2470,0
|
|
20240705,145600,261538155,2470,2470,2470,2470,1219
|
|
20240705,145500,258527225,2460,2455,2460,2455,2003
|
|
20240705,145400,253599860,2440,2440,2440,2440,0
|
|
20240705,145300,253599860,2440,2440,2440,2440,0
|
|
20240705,145200,253599860,2440,2440,2445,2440,1590
|
|
20240705,145100,249716170,2440,2440,2440,2440,32
|
|
20240705,145000,249638090,2440,2440,2440,2440,1
|
|
20240705,144900,249635650,2440,2440,2440,2440,0
|
|
20240705,144800,249635650,2440,2440,2440,2440,0
|
|
20240705,144700,249635650,2440,2440,2440,2440,1
|
|
20240705,144600,249633210,2445,2445,2445,2445,0
|
|
20240705,144500,249633210,2445,2445,2445,2445,0
|
|
20240705,144400,249633210,2445,2445,2445,2445,0
|
|
20240705,144300,249633210,2445,2445,2445,2445,0
|
|
20240705,144200,249633210,2445,2445,2445,2445,0
|
|
20240705,144100,249633210,2445,2445,2445,2445,2
|
|
20240705,144000,249628320,2440,2440,2440,2440,0
|
|
20240705,143900,249628320,2440,2440,2440,2440,0
|
|
20240705,143800,249628320,2440,2440,2440,2440,0
|
|
20240705,143700,249628320,2440,2440,2440,2440,0
|
|
20240705,143600,249628320,2440,2440,2440,2440,0
|
|
20240705,143500,249628320,2440,2440,2440,2440,26
|
|
20240705,143400,249564880,2440,2440,2440,2440,3
|
|
20240705,143300,249557560,2435,2435,2435,2435,0
|
|
20240705,143200,249557560,2435,2435,2435,2435,0
|
|
20240705,143100,249557560,2435,2435,2435,2435,10
|
|
20240705,143000,249533210,2440,2440,2440,2440,1
|
|
20240705,142900,249530770,2435,2435,2435,2435,0
|
|
20240705,142800,249530770,2435,2435,2435,2435,0
|
|
20240705,142700,249530770,2435,2435,2435,2435,0
|
|
20240705,142600,249530770,2435,2435,2435,2435,21
|
|
20240705,142500,249479635,2440,2440,2440,2440,0
|
|
20240705,142400,249479635,2440,2440,2440,2440,0
|
|
20240705,142300,249479635,2440,2440,2440,2440,0
|
|
20240705,142200,249479635,2440,2440,2440,2440,1
|
|
20240705,142100,249477195,2440,2440,2440,2440,0
|
|
20240705,142000,249477195,2440,2440,2440,2440,0
|
|
20240705,141900,249477195,2440,2430,2440,2430,89
|
|
20240705,141800,249260065,2425,2425,2425,2425,0
|
|
20240705,141700,249260065,2425,2425,2425,2425,800
|
|
20240705,141600,247320065,2420,2420,2420,2420,0
|
|
20240705,141500,247320065,2420,2420,2420,2420,0
|
|
20240705,141400,247320065,2420,2435,2435,2420,5008
|
|
20240705,141300,235156630,2435,2435,2435,2435,0
|
|
20240705,141200,235156630,2435,2435,2435,2435,0
|
|
20240705,141100,235156630,2435,2435,2435,2435,0
|
|
20240705,141000,235156630,2435,2435,2435,2435,0
|
|
20240705,140900,235156630,2435,2435,2435,2435,10
|
|
20240705,140800,235132280,2435,2435,2435,2435,137
|
|
20240705,140700,234798685,2435,2435,2435,2435,0
|
|
20240705,140600,234798685,2435,2435,2435,2435,20
|
|
20240705,140500,234749985,2450,2450,2450,2450,0
|
|
20240705,140400,234749985,2450,2450,2450,2450,1
|
|
20240705,140300,234747535,2450,2450,2450,2450,1
|
|
20240705,140200,234745085,2450,2450,2450,2450,0
|
|
20240705,140100,234745085,2450,2450,2450,2450,0
|
|
20240705,140000,234745085,2450,2450,2450,2450,3
|
|
20240705,135900,234737735,2450,2450,2450,2450,0
|
|
20240705,135800,234737735,2450,2450,2450,2450,0
|
|
20240705,135700,234737735,2450,2450,2450,2450,0
|
|
20240705,135600,234737735,2450,2450,2450,2450,0
|
|
20240705,135500,234737735,2450,2440,2450,2440,1603
|
|
20240705,135400,230824285,2430,2430,2430,2430,0
|
|
20240705,135300,230824285,2430,2430,2430,2430,0
|
|
20240705,135200,230824285,2430,2430,2430,2430,0
|
|
20240705,135100,230824285,2430,2430,2430,2430,219
|
|
20240705,135000,230292115,2430,2430,2430,2430,0
|
|
20240705,134900,230292115,2430,2435,2435,2430,3726
|
|
20240705,134800,221237605,2440,2440,2440,2440,0
|
|
20240705,134700,221237605,2440,2440,2440,2440,0
|
|
20240705,134600,221237605,2440,2440,2440,2440,0
|
|
20240705,134500,221237605,2440,2440,2440,2440,7
|
|
20240705,134400,221220525,2430,2430,2430,2430,0
|
|
20240705,134300,221220525,2430,2430,2430,2430,0
|
|
20240705,134200,221220525,2430,2430,2430,2430,0
|
|
20240705,134100,221220525,2430,2430,2430,2430,0
|
|
20240705,134000,221220525,2430,2430,2430,2430,0
|
|
20240705,133900,221220525,2430,2435,2435,2430,150
|
|
20240705,133800,220856000,2430,2430,2430,2430,500
|
|
20240705,133700,219641000,2430,2430,2430,2430,0
|
|
20240705,133600,219641000,2430,2430,2430,2430,120
|
|
20240705,133500,219349400,2430,2430,2430,2430,0
|
|
20240705,133400,219349400,2430,2435,2435,2430,368
|
|
20240705,133300,218455135,2430,2430,2430,2430,0
|
|
20240705,133200,218455135,2430,2430,2430,2430,0
|
|
20240705,133100,218455135,2430,2430,2430,2430,0
|
|
20240705,133000,218455135,2430,2430,2430,2430,0
|
|
20240705,132900,218455135,2430,2430,2430,2430,0
|
|
20240705,132800,218455135,2430,2430,2430,2430,545
|
|
20240705,132700,217130785,2430,2430,2430,2430,0
|
|
20240705,132600,217130785,2430,2440,2440,2430,2155
|
|
20240705,132500,211892135,2445,2445,2445,2445,1000
|
|
20240705,132400,209447135,2445,2435,2445,2430,3503
|
|
20240705,132300,200922900,2430,2430,2430,2430,0
|
|
20240705,132200,200922900,2430,2430,2430,2430,0
|
|
20240705,132100,200922900,2430,2430,2430,2430,44
|
|
20240705,132000,200815980,2430,2430,2430,2430,321
|
|
20240705,131900,200035950,2430,2430,2430,2430,0
|
|
20240705,131800,200035950,2430,2430,2430,2430,0
|
|
20240705,131700,200035950,2430,2440,2440,2430,547
|
|
20240705,131600,198706025,2440,2440,2440,2440,16
|
|
20240705,131500,198666985,2440,2440,2440,2440,825
|
|
20240705,131400,196653985,2440,2440,2440,2440,0
|
|
20240705,131300,196653985,2440,2440,2440,2440,0
|
|
20240705,131200,196653985,2440,2440,2440,2440,0
|
|
20240705,131100,196653985,2440,2440,2440,2440,477
|
|
20240705,131000,195490105,2440,2445,2445,2440,450
|
|
20240705,130900,194392010,2445,2445,2445,2445,0
|
|
20240705,130800,194392010,2445,2445,2445,2445,0
|
|
20240705,130700,194392010,2445,2445,2445,2445,11
|
|
20240705,130600,194365115,2450,2450,2450,2450,373
|
|
20240705,130500,193451265,2460,2460,2460,2460,0
|
|
20240705,130400,193451265,2460,2460,2460,2460,0
|
|
20240705,130300,193451265,2460,2460,2460,2460,0
|
|
20240705,130200,193451265,2460,2460,2460,2460,0
|
|
20240705,130100,193451265,2460,2460,2460,2460,0
|
|
20240705,130000,193451265,2460,2460,2460,2460,0
|
|
20240705,125900,193451265,2460,2460,2460,2460,0
|
|
20240705,125800,193451265,2460,2460,2460,2460,0
|
|
20240705,125700,193451265,2460,2450,2460,2450,502
|
|
20240705,125600,192221350,2450,2450,2450,2450,0
|
|
20240705,125500,192221350,2450,2450,2450,2450,0
|
|
20240705,125400,192221350,2450,2450,2450,2450,450
|
|
20240705,125300,191118850,2450,2450,2450,2450,0
|
|
20240705,125200,191118850,2450,2450,2450,2450,20
|
|
20240705,125100,191069850,2450,2450,2450,2450,77
|
|
20240705,125000,190881200,2455,2455,2455,2455,51
|
|
20240705,124900,190755995,2450,2450,2450,2450,0
|
|
20240705,124800,190755995,2450,2450,2450,2450,0
|
|
20240705,124700,190755995,2450,2450,2450,2450,0
|
|
20240705,124600,190755995,2450,2450,2450,2450,0
|
|
20240705,124500,190755995,2450,2450,2450,2450,0
|
|
20240705,124400,190755995,2450,2450,2450,2450,0
|
|
20240705,124300,190755995,2450,2450,2450,2450,0
|
|
20240705,124200,190755995,2450,2450,2450,2450,0
|
|
20240705,124100,190755995,2450,2450,2450,2450,0
|
|
20240705,124000,190755995,2450,2455,2455,2450,205
|
|
20240705,123900,190253735,2450,2450,2450,2450,0
|
|
20240705,123800,190253735,2450,2450,2450,2450,0
|
|
20240705,123700,190253735,2450,2450,2450,2450,0
|
|
20240705,123600,190253735,2450,2450,2450,2450,0
|
|
20240705,123500,190253735,2450,2455,2455,2450,421
|
|
20240705,123400,189221470,2455,2455,2455,2455,0
|
|
20240705,123300,189221470,2455,2455,2455,2455,0
|
|
20240705,123200,189221470,2455,2455,2455,2455,0
|
|
20240705,123100,189221470,2455,2455,2455,2455,7
|
|
20240705,123000,189204285,2455,2455,2455,2455,0
|
|
20240705,122900,189204285,2455,2455,2455,2455,23
|
|
20240705,122800,189147820,2455,2455,2455,2455,0
|
|
20240705,122700,189147820,2455,2455,2455,2455,390
|
|
20240705,122600,188190370,2460,2460,2460,2460,0
|
|
20240705,122500,188190370,2460,2460,2460,2460,20
|
|
20240705,122400,188141170,2460,2460,2460,2460,1
|
|
20240705,122300,188138710,2450,2450,2450,2450,0
|
|
20240705,122200,188138710,2450,2450,2450,2450,0
|
|
20240705,122100,188138710,2450,2450,2450,2450,0
|
|
20240705,122000,188138710,2450,2450,2450,2450,0
|
|
20240705,121900,188138710,2450,2455,2455,2450,1704
|
|
20240705,121800,183963335,2460,2460,2460,2460,6
|
|
20240705,121700,183948575,2465,2465,2465,2465,0
|
|
20240705,121600,183948575,2465,2465,2465,2465,0
|
|
20240705,121500,183948575,2465,2465,2465,2465,0
|
|
20240705,121400,183948575,2465,2465,2465,2465,0
|
|
20240705,121300,183948575,2465,2465,2465,2465,731
|
|
20240705,121200,182146660,2465,2465,2465,2465,0
|
|
20240705,121100,182146660,2465,2465,2465,2465,0
|
|
20240705,121000,182146660,2465,2465,2465,2465,0
|
|
20240705,120900,182146660,2465,2465,2465,2465,0
|
|
20240705,120800,182146660,2465,2465,2465,2465,3
|
|
20240705,120700,182139265,2465,2465,2465,2465,120
|
|
20240705,120600,181843465,2465,2465,2465,2465,0
|
|
20240705,120500,181843465,2465,2465,2465,2465,0
|
|
20240705,120400,181843465,2465,2465,2465,2465,0
|
|
20240705,120300,181843465,2465,2465,2465,2465,0
|
|
20240705,120200,181843465,2465,2465,2465,2465,0
|
|
20240705,120100,181843465,2465,2465,2465,2465,0
|
|
20240705,120000,181843465,2465,2465,2465,2465,0
|
|
20240705,115900,181843465,2465,2465,2465,2465,0
|
|
20240705,115800,181843465,2465,2465,2465,2465,0
|
|
20240705,115700,181843465,2465,2465,2465,2465,0
|
|
20240705,115600,181843465,2465,2465,2465,2465,0
|
|
20240705,115500,181843465,2465,2465,2465,2465,0
|
|
20240705,115400,181843465,2465,2465,2465,2465,0
|
|
20240705,115300,181843465,2465,2465,2465,2465,0
|
|
20240705,115200,181843465,2465,2465,2465,2465,150
|
|
20240705,115100,181473715,2465,2465,2465,2465,0
|
|
20240705,115000,181473715,2465,2465,2465,2465,0
|
|
20240705,114900,181473715,2465,2465,2465,2465,1
|
|
20240705,114800,181471250,2450,2450,2450,2450,63
|
|
20240705,114700,181316900,2460,2460,2460,2460,0
|
|
20240705,114600,181316900,2460,2460,2460,2460,0
|
|
20240705,114500,181316900,2460,2460,2460,2460,473
|
|
20240705,114400,180153320,2460,2460,2460,2460,27
|
|
20240705,114300,180086900,2470,2470,2470,2470,0
|
|
20240705,114200,180086900,2470,2470,2470,2470,0
|
|
20240705,114100,180086900,2470,2470,2470,2470,0
|
|
20240705,114000,180086900,2470,2470,2470,2470,0
|
|
20240705,113900,180086900,2470,2470,2470,2470,19
|
|
20240705,113800,180039970,2460,2450,2460,2450,262
|
|
20240705,113700,179395835,2450,2450,2450,2450,301
|
|
20240705,113600,178658385,2450,2450,2450,2450,103
|
|
20240705,113500,178406035,2450,2440,2450,2440,521
|
|
20240705,113400,177130240,2445,2450,2450,2445,360
|
|
20240705,113300,176249115,2450,2450,2450,2450,297
|
|
20240705,113200,175521465,2450,2455,2455,2450,4103
|
|
20240705,113100,165469070,2450,2455,2455,2450,101
|
|
20240705,113000,165221565,2450,2450,2455,2450,102
|
|
20240705,112900,164971650,2450,2450,2450,2450,0
|
|
20240705,112800,164971650,2450,2450,2450,2450,1
|
|
20240705,112700,164969200,2450,2450,2450,2450,9
|
|
20240705,112600,164947150,2450,2450,2450,2450,20
|
|
20240705,112500,164898150,2450,2450,2450,2450,0
|
|
20240705,112400,164898150,2450,2450,2450,2450,0
|
|
20240705,112300,164898150,2450,2450,2450,2450,2
|
|
20240705,112200,164893250,2450,2450,2450,2450,0
|
|
20240705,112100,164893250,2450,2455,2455,2450,575
|
|
20240705,112000,163481665,2455,2455,2455,2455,70
|
|
20240705,111900,163309815,2455,2455,2455,2455,16
|
|
20240705,111800,163270535,2460,2460,2460,2460,3
|
|
20240705,111700,163263155,2455,2455,2455,2455,31
|
|
20240705,111600,163187050,2455,2455,2460,2455,28
|
|
20240705,111500,163118300,2455,2455,2455,2455,17
|
|
20240705,111400,163076565,2455,2465,2465,2455,418
|
|
20240705,111300,162048555,2470,2470,2470,2470,34
|
|
20240705,111200,161964575,2470,2470,2470,2470,800
|
|
20240705,111100,159988575,2470,2470,2470,2470,0
|
|
20240705,111000,159988575,2470,2470,2470,2470,1
|
|
20240705,110900,159986105,2460,2460,2460,2460,0
|
|
20240705,110800,159986105,2460,2460,2460,2460,0
|
|
20240705,110700,159986105,2460,2460,2460,2460,0
|
|
20240705,110600,159986105,2460,2460,2460,2460,0
|
|
20240705,110500,159986105,2460,2460,2460,2460,0
|
|
20240705,110400,159986105,2460,2460,2460,2460,0
|
|
20240705,110300,159986105,2460,2460,2460,2460,0
|
|
20240705,110200,159986105,2460,2460,2460,2460,0
|
|
20240705,110100,159986105,2460,2465,2465,2460,12
|
|
20240705,110000,159956575,2460,2460,2460,2460,0
|
|
20240705,105900,159956575,2460,2460,2460,2460,30
|
|
20240705,105800,159882775,2460,2460,2460,2460,20
|
|
20240705,105700,159833575,2460,2460,2460,2460,0
|
|
20240705,105600,159833575,2460,2455,2460,2455,180
|
|
20240705,105500,159391360,2460,2460,2460,2460,34
|
|
20240705,105400,159307720,2460,2460,2460,2460,83
|
|
20240705,105300,159103540,2460,2460,2460,2460,0
|
|
20240705,105200,159103540,2460,2460,2460,2460,0
|
|
20240705,105100,159103540,2460,2455,2460,2455,27
|
|
20240705,105000,159037250,2460,2460,2460,2460,0
|
|
20240705,104900,159037250,2460,2460,2460,2460,0
|
|
20240705,104800,159037250,2460,2460,2460,2460,0
|
|
20240705,104700,159037250,2460,2460,2460,2460,3
|
|
20240705,104600,159029870,2460,2465,2465,2460,7
|
|
20240705,104500,159012645,2460,2460,2460,2460,790
|
|
20240705,104400,157069245,2465,2465,2465,2465,0
|
|
20240705,104300,157069245,2465,2465,2465,2465,34
|
|
20240705,104200,156985435,2465,2465,2465,2465,0
|
|
20240705,104100,156985435,2465,2465,2465,2465,0
|
|
20240705,104000,156985435,2465,2465,2465,2465,0
|
|
20240705,103900,156985435,2465,2465,2465,2465,0
|
|
20240705,103800,156985435,2465,2465,2465,2465,0
|
|
20240705,103700,156985435,2465,2465,2465,2465,16
|
|
20240705,103600,156945995,2465,2465,2465,2465,203
|
|
20240705,103500,156445600,2465,2470,2470,2465,263
|
|
20240705,103400,155797280,2470,2470,2470,2470,0
|
|
20240705,103300,155797280,2470,2470,2470,2470,479
|
|
20240705,103200,154614150,2475,2475,2475,2475,0
|
|
20240705,103100,154614150,2475,2475,2475,2475,0
|
|
20240705,103000,154614150,2475,2475,2475,2475,0
|
|
20240705,102900,154614150,2475,2475,2475,2475,3
|
|
20240705,102800,154606725,2475,2475,2475,2475,808
|
|
20240705,102700,152606925,2475,2475,2475,2475,0
|
|
20240705,102600,152606925,2475,2475,2475,2475,456
|
|
20240705,102500,151478325,2480,2485,2485,2480,212
|
|
20240705,102400,150952525,2495,2495,2495,2495,0
|
|
20240705,102300,150952525,2495,2495,2495,2495,0
|
|
20240705,102200,150952525,2495,2495,2495,2495,0
|
|
20240705,102100,150952525,2495,2495,2495,2495,0
|
|
20240705,102000,150952525,2495,2480,2495,2480,229
|
|
20240705,101900,150383105,2480,2480,2480,2480,35
|
|
20240705,101800,150296305,2480,2480,2480,2480,53
|
|
20240705,101700,150164865,2480,2490,2490,2480,808
|
|
20240705,101600,148157440,2490,2490,2490,2490,59
|
|
20240705,101500,148010530,2485,2485,2485,2485,0
|
|
20240705,101400,148010530,2485,2485,2485,2485,0
|
|
20240705,101300,148010530,2485,2485,2485,2485,0
|
|
20240705,101200,148010530,2485,2485,2485,2485,0
|
|
20240705,101100,148010530,2485,2485,2485,2485,151
|
|
20240705,101000,147635295,2490,2495,2495,2490,610
|
|
20240705,100900,146116345,2500,2500,2500,2500,0
|
|
20240705,100800,146116345,2500,2500,2500,2500,0
|
|
20240705,100700,146116345,2500,2500,2500,2500,0
|
|
20240705,100600,146116345,2500,2515,2515,2500,613
|
|
20240705,100500,144578770,2520,2520,2520,2520,1
|
|
20240705,100400,144576250,2520,2540,2560,2520,275
|
|
20240705,100300,143875460,2545,2540,2560,2515,219
|
|
20240705,100200,143318945,2510,2525,2560,2500,1019
|
|
20240705,100100,140744560,2530,2495,2530,2485,3162
|
|
20240705,100000,132793995,2490,2500,2500,2490,4
|
|
20240705,095900,132784020,2490,2490,2490,2490,31
|
|
20240705,095800,132706830,2490,2495,2500,2490,84
|
|
20240705,095700,132497530,2500,2480,2500,2480,689
|
|
20240705,095600,130775915,2475,2475,2475,2475,0
|
|
20240705,095500,130775915,2475,2475,2475,2475,3
|
|
20240705,095400,130768490,2465,2470,2475,2465,1101
|
|
20240705,095300,128047010,2465,2450,2465,2450,1724
|
|
20240705,095200,123809440,2455,2455,2455,2455,0
|
|
20240705,095100,123809440,2455,2455,2455,2455,0
|
|
20240705,095000,123809440,2455,2455,2455,2455,10
|
|
20240705,094900,123784890,2455,2455,2455,2455,114
|
|
20240705,094800,123505020,2455,2455,2455,2455,0
|
|
20240705,094700,123505020,2455,2455,2455,2455,10
|
|
20240705,094600,123480470,2455,2455,2455,2455,106
|
|
20240705,094500,123220240,2455,2455,2455,2455,10
|
|
20240705,094400,123195690,2455,2455,2455,2455,0
|
|
20240705,094300,123195690,2455,2455,2455,2455,0
|
|
20240705,094200,123195690,2455,2455,2455,2455,1
|
|
20240705,094100,123193235,2460,2460,2460,2460,1
|
|
20240705,094000,123190775,2460,2460,2460,2460,0
|
|
20240705,093900,123190775,2460,2460,2460,2460,200
|
|
20240705,093800,122698775,2460,2460,2460,2460,0
|
|
20240705,093700,122698775,2460,2460,2460,2460,0
|
|
20240705,093600,122698775,2460,2460,2460,2460,0
|
|
20240705,093500,122698775,2460,2460,2460,2460,0
|
|
20240705,093400,122698775,2460,2460,2460,2460,2
|
|
20240705,093300,122693855,2455,2450,2455,2450,168
|
|
20240705,093200,122281450,2445,2450,2450,2445,17
|
|
20240705,093100,122239810,2445,2445,2445,2445,0
|
|
20240705,093000,122239810,2445,2445,2445,2445,0
|
|
20240705,092900,122239810,2445,2445,2450,2445,193
|
|
20240705,092800,121767920,2460,2440,2460,2415,5041
|
|
20240705,092700,109558515,2440,2440,2440,2440,84
|
|
20240705,092600,109353555,2440,2450,2450,2440,1000
|
|
20240705,092500,106910970,2445,2450,2450,2445,95
|
|
20240705,092400,106678340,2450,2450,2450,2450,5
|
|
20240705,092300,106666090,2460,2460,2460,2460,0
|
|
20240705,092200,106666090,2460,2455,2460,2440,1381
|
|
20240705,092100,103283550,2455,2455,2455,2455,0
|
|
20240705,092000,103283550,2455,2445,2455,2445,1021
|
|
20240705,091900,100782100,2440,2440,2440,2435,1517
|
|
20240705,091800,97082200,2445,2445,2445,2440,815
|
|
20240705,091700,95089555,2450,2455,2455,2450,1737
|
|
20240705,091600,90827045,2455,2455,2455,2455,158
|
|
20240705,091500,90439155,2455,2455,2465,2455,412
|
|
20240705,091400,89427495,2455,2485,2485,2455,2457
|
|
20240705,091300,83358375,2490,2490,2490,2490,280
|
|
20240705,091200,82661175,2490,2495,2500,2490,518
|
|
20240705,091100,81369765,2495,2500,2500,2495,1060
|
|
20240705,091000,78720265,2495,2545,2545,2495,3756
|
|
20240705,090900,69258010,2550,2555,2555,2550,13
|
|
20240705,090800,69224855,2555,2555,2555,2555,58
|
|
20240705,090700,69076665,2560,2555,2560,2555,1705
|
|
20240705,090600,64716100,2540,2540,2540,2540,162
|
|
20240705,090500,64304620,2535,2555,2570,2530,15201
|
|
20240705,090400,25325470,2570,2545,2570,2545,4468
|
|
20240705,090300,13883465,2535,2530,2535,2530,1642
|
|
20240705,090200,9728745,2515,2510,2520,2510,91
|
|
20240705,090100,9499965,2510,2525,2525,2500,1863
|
|
20240705,090000,4823755,2500,2490,2525,2490,1935
|