651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194800,215630135,2305,2305,2305,2305,5645
|
|
20240702,194700,215630135,2305,2305,2305,2305,0
|
|
20240702,194600,215630135,2305,2305,2305,2305,0
|
|
20240702,194500,215630135,2305,2305,2305,2305,0
|
|
20240702,194400,215630135,2305,2305,2305,2305,0
|
|
20240702,194300,215630135,2305,2305,2305,2305,0
|
|
20240702,194200,215630135,2305,2305,2305,2305,0
|
|
20240702,194100,215630135,2305,2305,2305,2305,0
|
|
20240702,194000,215630135,2305,2305,2305,2305,0
|
|
20240702,193900,215630135,2305,2305,2305,2305,0
|
|
20240702,193800,215630135,2305,2305,2305,2305,0
|
|
20240702,193700,215630135,2305,2305,2305,2305,0
|
|
20240702,193600,215630135,2305,2305,2305,2305,0
|
|
20240702,193500,215630135,2305,2305,2305,2305,0
|
|
20240702,193400,215630135,2305,2305,2305,2305,0
|
|
20240702,193300,215630135,2305,2305,2305,2305,0
|
|
20240702,193200,215630135,2305,2305,2305,2305,0
|
|
20240702,193100,215630135,2305,2305,2305,2305,0
|
|
20240702,193000,215630135,2305,2305,2305,2305,0
|
|
20240702,192900,215630135,2305,2305,2305,2305,0
|
|
20240702,192800,215630135,2305,2305,2305,2305,0
|
|
20240702,192700,215630135,2305,2305,2305,2305,0
|
|
20240702,192600,215630135,2305,2305,2305,2305,0
|
|
20240702,192500,215630135,2305,2305,2305,2305,0
|
|
20240702,192400,215630135,2305,2305,2305,2305,0
|
|
20240702,192300,215630135,2305,2305,2305,2305,0
|
|
20240702,192200,215630135,2305,2305,2305,2305,0
|
|
20240702,192100,215630135,2305,2305,2305,2305,0
|
|
20240702,192000,215630135,2305,2305,2305,2305,0
|
|
20240702,191900,215630135,2305,2305,2305,2305,0
|
|
20240702,191800,215630135,2305,2305,2305,2305,5645
|
|
20240702,191700,215630135,2305,2305,2305,2305,0
|
|
20240702,191600,215630135,2305,2305,2305,2305,0
|
|
20240702,191500,215630135,2305,2305,2305,2305,0
|
|
20240702,191400,215630135,2305,2305,2305,2305,0
|
|
20240702,191300,215630135,2305,2305,2305,2305,0
|
|
20240702,191200,215630135,2305,2305,2305,2305,0
|
|
20240702,191100,215630135,2305,2305,2305,2305,0
|
|
20240702,191000,215630135,2305,2305,2305,2305,0
|
|
20240702,190900,215630135,2305,2305,2305,2305,0
|
|
20240702,190800,215630135,2305,2305,2305,2305,0
|
|
20240702,190700,215630135,2305,2305,2305,2305,0
|
|
20240702,190600,215630135,2305,2305,2305,2305,0
|
|
20240702,190500,215630135,2305,2305,2305,2305,0
|
|
20240702,190400,215630135,2305,2305,2305,2305,0
|
|
20240702,190300,215630135,2305,2305,2305,2305,0
|
|
20240702,190200,215630135,2305,2305,2305,2305,0
|
|
20240702,190100,215630135,2305,2305,2305,2305,0
|
|
20240702,190000,215630135,2305,2305,2305,2305,0
|
|
20240702,185900,215630135,2305,2305,2305,2305,0
|
|
20240702,185800,215630135,2305,2305,2305,2305,0
|
|
20240702,185700,215630135,2305,2305,2305,2305,0
|
|
20240702,185600,215630135,2305,2305,2305,2305,0
|
|
20240702,185500,215630135,2305,2305,2305,2305,0
|
|
20240702,185400,215630135,2305,2305,2305,2305,0
|
|
20240702,185300,215630135,2305,2305,2305,2305,0
|
|
20240702,185200,215630135,2305,2305,2305,2305,0
|
|
20240702,185100,215630135,2305,2305,2305,2305,0
|
|
20240702,185000,215630135,2305,2305,2305,2305,0
|
|
20240702,184900,215630135,2305,2305,2305,2305,0
|
|
20240702,184800,215630135,2305,2305,2305,2305,5645
|
|
20240702,184700,215630135,2305,2305,2305,2305,0
|
|
20240702,184600,215630135,2305,2305,2305,2305,0
|
|
20240702,184500,215630135,2305,2305,2305,2305,0
|
|
20240702,184400,215630135,2305,2305,2305,2305,0
|
|
20240702,184300,215630135,2305,2305,2305,2305,0
|
|
20240702,184200,215630135,2305,2305,2305,2305,0
|
|
20240702,184100,215630135,2305,2305,2305,2305,0
|
|
20240702,184000,215630135,2305,2305,2305,2305,0
|
|
20240702,183900,215630135,2305,2305,2305,2305,0
|
|
20240702,183800,215630135,2305,2305,2305,2305,0
|
|
20240702,183700,215630135,2305,2305,2305,2305,0
|
|
20240702,183600,215630135,2305,2305,2305,2305,0
|
|
20240702,183500,215630135,2305,2305,2305,2305,0
|
|
20240702,183400,215630135,2305,2305,2305,2305,0
|
|
20240702,183300,215630135,2305,2305,2305,2305,0
|
|
20240702,183200,215630135,2305,2305,2305,2305,0
|
|
20240702,183100,215630135,2305,2305,2305,2305,0
|
|
20240702,183000,215630135,2305,2305,2305,2305,0
|
|
20240702,182900,215630135,2305,2305,2305,2305,0
|
|
20240702,182800,215630135,2305,2305,2305,2305,0
|
|
20240702,182700,215630135,2305,2305,2305,2305,0
|
|
20240702,182600,215630135,2305,2305,2305,2305,0
|
|
20240702,182500,215630135,2305,2305,2305,2305,0
|
|
20240702,182400,215630135,2305,2305,2305,2305,0
|
|
20240702,182300,215630135,2305,2305,2305,2305,0
|
|
20240702,182200,215630135,2305,2305,2305,2305,0
|
|
20240702,182100,215630135,2305,2305,2305,2305,0
|
|
20240702,182000,215630135,2305,2305,2305,2305,0
|
|
20240702,181900,215630135,2305,2305,2305,2305,0
|
|
20240702,181800,215630135,2305,2305,2305,2305,5645
|
|
20240702,181700,215630135,2305,2305,2305,2305,0
|
|
20240702,181600,215630135,2305,2305,2305,2305,0
|
|
20240702,181500,215630135,2305,2305,2305,2305,0
|
|
20240702,181400,215630135,2305,2305,2305,2305,0
|
|
20240702,181300,215630135,2305,2305,2305,2305,0
|
|
20240702,181200,215630135,2305,2305,2305,2305,0
|
|
20240702,181100,215630135,2305,2305,2305,2305,0
|
|
20240702,181000,215630135,2305,2305,2305,2305,0
|
|
20240702,180900,215630135,2305,2305,2305,2305,0
|
|
20240702,180800,215630135,2305,2305,2305,2305,0
|
|
20240702,180700,215630135,2305,2305,2305,2305,0
|
|
20240702,180600,215630135,2305,2305,2305,2305,0
|
|
20240702,180500,215630135,2305,2305,2305,2305,0
|
|
20240702,180400,215630135,2305,2305,2305,2305,0
|
|
20240702,180300,215630135,2305,2305,2305,2305,0
|
|
20240702,180200,215630135,2305,2305,2305,2305,0
|
|
20240702,180100,215630135,2305,2305,2305,2305,0
|
|
20240702,180000,215630135,2305,2305,2305,2305,0
|
|
20240702,175900,215630135,2305,2305,2305,2305,0
|
|
20240702,175800,215630135,2305,2305,2305,2305,0
|
|
20240702,175700,215630135,2305,2305,2305,2305,0
|
|
20240702,175600,215630135,2305,2305,2305,2305,0
|
|
20240702,175500,215630135,2305,2305,2305,2305,0
|
|
20240702,175400,215630135,2305,2305,2305,2305,0
|
|
20240702,175300,215630135,2305,2305,2305,2305,0
|
|
20240702,175200,215630135,2305,2305,2305,2305,0
|
|
20240702,175100,215630135,2305,2305,2305,2305,0
|
|
20240702,175000,215630135,2305,2305,2305,2305,0
|
|
20240702,174900,215630135,2305,2305,2305,2305,0
|
|
20240702,174800,215630135,2305,2305,2305,2305,5645
|
|
20240702,174700,215630135,2305,2305,2305,2305,0
|
|
20240702,174600,215630135,2305,2305,2305,2305,0
|
|
20240702,174500,215630135,2305,2305,2305,2305,0
|
|
20240702,174400,215630135,2305,2305,2305,2305,0
|
|
20240702,174300,215630135,2305,2305,2305,2305,0
|
|
20240702,174200,215630135,2305,2305,2305,2305,0
|
|
20240702,174100,215630135,2305,2305,2305,2305,0
|
|
20240702,174000,215630135,2305,2305,2305,2305,0
|
|
20240702,173900,215630135,2305,2305,2305,2305,0
|
|
20240702,173800,215630135,2305,2305,2305,2305,0
|
|
20240702,173700,215630135,2305,2305,2305,2305,0
|
|
20240702,173600,215630135,2305,2305,2305,2305,0
|
|
20240702,173500,215630135,2305,2305,2305,2305,0
|
|
20240702,173400,215630135,2305,2305,2305,2305,0
|
|
20240702,173300,215630135,2305,2305,2305,2305,0
|
|
20240702,173200,215630135,2305,2305,2305,2305,0
|
|
20240702,173100,215630135,2305,2305,2305,2305,0
|
|
20240702,173000,215630135,2305,2305,2305,2305,0
|
|
20240702,172900,215630135,2305,2305,2305,2305,0
|
|
20240702,172800,215630135,2305,2305,2305,2305,0
|
|
20240702,172700,215630135,2305,2305,2305,2305,0
|
|
20240702,172600,215630135,2305,2305,2305,2305,0
|
|
20240702,172500,215630135,2305,2305,2305,2305,0
|
|
20240702,172400,215630135,2305,2305,2305,2305,0
|
|
20240702,172300,215630135,2305,2305,2305,2305,0
|
|
20240702,172200,215630135,2305,2305,2305,2305,0
|
|
20240702,172100,215630135,2305,2305,2305,2305,0
|
|
20240702,172000,215630135,2305,2305,2305,2305,0
|
|
20240702,171900,215630135,2305,2305,2305,2305,0
|
|
20240702,171800,215630135,2305,2305,2305,2305,5645
|
|
20240702,171700,215630135,2305,2305,2305,2305,0
|
|
20240702,171600,215630135,2305,2305,2305,2305,0
|
|
20240702,171500,215630135,2305,2305,2305,2305,0
|
|
20240702,171400,215630135,2305,2305,2305,2305,0
|
|
20240702,171300,215630135,2305,2305,2305,2305,0
|
|
20240702,171200,215630135,2305,2305,2305,2305,0
|
|
20240702,171100,215630135,2305,2305,2305,2305,0
|
|
20240702,171000,215630135,2305,2305,2305,2305,0
|
|
20240702,170900,215630135,2305,2305,2305,2305,0
|
|
20240702,170800,215630135,2305,2305,2305,2305,0
|
|
20240702,170700,215630135,2305,2305,2305,2305,0
|
|
20240702,170600,215630135,2305,2305,2305,2305,0
|
|
20240702,170500,215630135,2305,2305,2305,2305,0
|
|
20240702,170400,215630135,2305,2305,2305,2305,0
|
|
20240702,170300,215630135,2305,2305,2305,2305,0
|
|
20240702,170200,215630135,2305,2305,2305,2305,0
|
|
20240702,170100,215630135,2305,2305,2305,2305,0
|
|
20240702,170000,215630135,2305,2305,2305,2305,0
|
|
20240702,165900,215630135,2305,2305,2305,2305,0
|
|
20240702,165800,215630135,2305,2305,2305,2305,0
|
|
20240702,165700,215630135,2305,2305,2305,2305,0
|
|
20240702,165600,215630135,2305,2305,2305,2305,0
|
|
20240702,165500,215630135,2305,2305,2305,2305,0
|
|
20240702,165400,215630135,2305,2305,2305,2305,0
|
|
20240702,165300,215630135,2305,2305,2305,2305,0
|
|
20240702,165200,215630135,2305,2305,2305,2305,0
|
|
20240702,165100,215630135,2305,2305,2305,2305,0
|
|
20240702,165000,215630135,2305,2305,2305,2305,0
|
|
20240702,164900,215630135,2305,2305,2305,2305,0
|
|
20240702,164800,215630135,2305,2305,2305,2305,5645
|
|
20240702,164700,215630135,2305,2305,2305,2305,0
|
|
20240702,164600,215630135,2305,2305,2305,2305,0
|
|
20240702,164500,215630135,2305,2305,2305,2305,0
|
|
20240702,164400,215630135,2305,2305,2305,2305,0
|
|
20240702,164300,215630135,2305,2305,2305,2305,0
|
|
20240702,164200,215630135,2305,2305,2305,2305,0
|
|
20240702,164100,215630135,2305,2305,2305,2305,0
|
|
20240702,164000,215630135,2305,2305,2305,2305,0
|
|
20240702,163900,215630135,2305,2305,2305,2305,0
|
|
20240702,163800,215630135,2305,2305,2305,2305,0
|
|
20240702,163700,215630135,2305,2305,2305,2305,0
|
|
20240702,163600,215630135,2305,2305,2305,2305,0
|
|
20240702,163500,215630135,2305,2305,2305,2305,0
|
|
20240702,163400,215630135,2305,2305,2305,2305,0
|
|
20240702,163300,215630135,2305,2305,2305,2305,0
|
|
20240702,163200,215630135,2305,2305,2305,2305,0
|
|
20240702,163100,215630135,2305,2305,2305,2305,0
|
|
20240702,163000,215630135,2305,2305,2305,2305,0
|
|
20240702,162900,215630135,2305,2305,2305,2305,0
|
|
20240702,162800,215630135,2305,2305,2305,2305,0
|
|
20240702,162700,215630135,2305,2305,2305,2305,0
|
|
20240702,162600,215630135,2305,2305,2305,2305,0
|
|
20240702,162500,215630135,2305,2305,2305,2305,0
|
|
20240702,162400,215630135,2305,2305,2305,2305,0
|
|
20240702,162300,215630135,2305,2305,2305,2305,0
|
|
20240702,162200,215630135,2305,2305,2305,2305,0
|
|
20240702,162100,215630135,2305,2305,2305,2305,0
|
|
20240702,162000,215630135,2305,2305,2305,2305,0
|
|
20240702,161900,215630135,2305,2305,2305,2305,0
|
|
20240702,161800,215630135,2305,2305,2305,2305,5645
|
|
20240702,161700,215630135,2305,2305,2305,2305,0
|
|
20240702,161600,215630135,2305,2305,2305,2305,0
|
|
20240702,161500,215630135,2305,2305,2305,2305,0
|
|
20240702,161400,215630135,2305,2305,2305,2305,0
|
|
20240702,161300,215630135,2305,2305,2305,2305,0
|
|
20240702,161200,215630135,2305,2305,2305,2305,0
|
|
20240702,161100,215630135,2305,2305,2305,2305,0
|
|
20240702,161000,215630135,2305,2305,2305,2305,0
|
|
20240702,160900,215630135,2305,2305,2305,2305,0
|
|
20240702,160800,215630135,2305,2305,2305,2305,0
|
|
20240702,160700,215630135,2305,2305,2305,2305,0
|
|
20240702,160600,215630135,2305,2305,2305,2305,0
|
|
20240702,160500,215630135,2305,2305,2305,2305,0
|
|
20240702,160400,215630135,2305,2305,2305,2305,0
|
|
20240702,160300,215630135,2305,2305,2305,2305,0
|
|
20240702,160200,215630135,2305,2305,2305,2305,0
|
|
20240702,160100,215630135,2305,2305,2305,2305,0
|
|
20240702,160000,215630135,2305,2305,2305,2305,0
|
|
20240702,155900,215630135,2305,2305,2305,2305,0
|
|
20240702,155800,215630135,2305,2305,2305,2305,0
|
|
20240702,155700,215630135,2305,2305,2305,2305,0
|
|
20240702,155600,215630135,2305,2305,2305,2305,0
|
|
20240702,155500,215630135,2305,2305,2305,2305,0
|
|
20240702,155400,215630135,2305,2305,2305,2305,0
|
|
20240702,155300,215630135,2305,2305,2305,2305,0
|
|
20240702,155200,215630135,2305,2305,2305,2305,0
|
|
20240702,155100,215630135,2305,2305,2305,2305,0
|
|
20240702,155000,215630135,2305,2305,2305,2305,0
|
|
20240702,154900,215630135,2305,2305,2305,2305,0
|
|
20240702,154800,215630135,2305,2305,2305,2305,5645
|
|
20240702,154700,215630135,2305,2305,2305,2305,0
|
|
20240702,154600,215630135,2305,2305,2305,2305,0
|
|
20240702,154500,215630135,2305,2305,2305,2305,0
|
|
20240702,154400,215630135,2305,2305,2305,2305,0
|
|
20240702,154300,215630135,2305,2305,2305,2305,0
|
|
20240702,154200,215630135,2305,2305,2305,2305,0
|
|
20240702,154100,215630135,2305,2305,2305,2305,0
|
|
20240702,154000,215630135,2305,2305,2305,2305,0
|
|
20240702,153900,215630135,2305,2305,2305,2305,0
|
|
20240702,153800,215630135,2305,2305,2305,2305,0
|
|
20240702,153700,215630135,2305,2305,2305,2305,0
|
|
20240702,153600,215630135,2305,2305,2305,2305,0
|
|
20240702,153500,215630135,2305,2305,2305,2305,0
|
|
20240702,153400,215630135,2305,2305,2305,2305,0
|
|
20240702,153300,215630135,2305,2305,2305,2305,0
|
|
20240702,153200,215630135,2305,2305,2305,2305,0
|
|
20240702,153100,215630135,2305,2305,2305,2305,0
|
|
20240702,153000,215630135,2305,2305,2305,2305,5645
|
|
20240702,152900,202618410,2315,2315,2315,2315,0
|
|
20240702,152800,202618410,2315,2315,2315,2315,0
|
|
20240702,152700,202618410,2315,2315,2315,2315,0
|
|
20240702,152600,202618410,2315,2315,2315,2315,0
|
|
20240702,152500,202618410,2315,2315,2315,2315,0
|
|
20240702,152400,202618410,2315,2315,2315,2315,0
|
|
20240702,152300,202618410,2315,2315,2315,2315,0
|
|
20240702,152200,202618410,2315,2315,2315,2315,0
|
|
20240702,152100,202618410,2315,2315,2315,2315,0
|
|
20240702,152000,202618410,2315,2315,2315,2315,0
|
|
20240702,151900,202618410,2315,2310,2320,2310,1184
|
|
20240702,151800,199871615,2320,2315,2320,2315,60
|
|
20240702,151700,199732465,2315,2315,2315,2315,979
|
|
20240702,151600,197466080,2320,2320,2320,2320,0
|
|
20240702,151500,197466080,2320,2320,2320,2320,1
|
|
20240702,151400,197463760,2310,2310,2310,2310,70
|
|
20240702,151300,197302060,2320,2320,2320,2320,0
|
|
20240702,151200,197302060,2320,2320,2320,2320,0
|
|
20240702,151100,197302060,2320,2320,2320,2320,0
|
|
20240702,151000,197302060,2320,2320,2320,2320,0
|
|
20240702,150900,197302060,2320,2320,2320,2320,0
|
|
20240702,150800,197302060,2320,2320,2320,2320,0
|
|
20240702,150700,197302060,2320,2320,2320,2320,0
|
|
20240702,150600,197302060,2320,2315,2320,2315,550
|
|
20240702,150500,196027835,2315,2315,2315,2315,43
|
|
20240702,150400,195928290,2315,2315,2315,2315,4
|
|
20240702,150300,195919030,2320,2320,2320,2320,0
|
|
20240702,150200,195919030,2320,2320,2320,2320,0
|
|
20240702,150100,195919030,2320,2320,2320,2320,0
|
|
20240702,150000,195919030,2320,2320,2320,2320,0
|
|
20240702,145900,195919030,2320,2320,2320,2320,0
|
|
20240702,145800,195919030,2320,2320,2320,2320,0
|
|
20240702,145700,195919030,2320,2320,2320,2320,0
|
|
20240702,145600,195919030,2320,2320,2320,2320,0
|
|
20240702,145500,195919030,2320,2320,2320,2320,0
|
|
20240702,145400,195919030,2320,2320,2320,2320,0
|
|
20240702,145300,195919030,2320,2320,2320,2320,53
|
|
20240702,145200,195796070,2315,2315,2315,2315,0
|
|
20240702,145100,195796070,2315,2315,2315,2315,0
|
|
20240702,145000,195796070,2315,2315,2315,2315,0
|
|
20240702,144900,195796070,2315,2315,2315,2315,832
|
|
20240702,144800,193869990,2320,2320,2320,2320,0
|
|
20240702,144700,193869990,2320,2320,2320,2320,1
|
|
20240702,144600,193867670,2310,2310,2310,2310,200
|
|
20240702,144500,193405670,2310,2310,2310,2310,437
|
|
20240702,144400,192396200,2320,2320,2320,2320,503
|
|
20240702,144300,191229240,2320,2320,2320,2320,0
|
|
20240702,144200,191229240,2320,2320,2320,2320,0
|
|
20240702,144100,191229240,2320,2320,2320,2320,0
|
|
20240702,144000,191229240,2320,2320,2320,2320,0
|
|
20240702,143900,191229240,2320,2320,2320,2320,0
|
|
20240702,143800,191229240,2320,2320,2320,2320,0
|
|
20240702,143700,191229240,2320,2315,2320,2315,1090
|
|
20240702,143600,188702880,2315,2315,2315,2315,0
|
|
20240702,143500,188702880,2315,2315,2315,2315,0
|
|
20240702,143400,188702880,2315,2315,2315,2315,0
|
|
20240702,143300,188702880,2315,2315,2315,2315,0
|
|
20240702,143200,188702880,2315,2315,2315,2315,5
|
|
20240702,143100,188691305,2310,2310,2310,2310,80
|
|
20240702,143000,188506505,2315,2315,2315,2315,0
|
|
20240702,142900,188506505,2315,2315,2315,2315,0
|
|
20240702,142800,188506505,2315,2315,2315,2315,0
|
|
20240702,142700,188506505,2315,2315,2315,2315,0
|
|
20240702,142600,188506505,2315,2315,2315,2315,0
|
|
20240702,142500,188506505,2315,2315,2315,2315,0
|
|
20240702,142400,188506505,2315,2315,2315,2315,0
|
|
20240702,142300,188506505,2315,2315,2315,2315,0
|
|
20240702,142200,188506505,2315,2315,2315,2315,0
|
|
20240702,142100,188506505,2315,2315,2315,2315,0
|
|
20240702,142000,188506505,2315,2315,2315,2315,0
|
|
20240702,141900,188506505,2315,2315,2315,2315,1
|
|
20240702,141800,188504190,2310,2310,2310,2310,0
|
|
20240702,141700,188504190,2310,2310,2310,2310,0
|
|
20240702,141600,188504190,2310,2310,2310,2310,11
|
|
20240702,141500,188478780,2310,2310,2310,2310,0
|
|
20240702,141400,188478780,2310,2310,2310,2310,0
|
|
20240702,141300,188478780,2310,2310,2310,2310,1
|
|
20240702,141200,188476470,2305,2305,2305,2305,0
|
|
20240702,141100,188476470,2305,2305,2305,2305,0
|
|
20240702,141000,188476470,2305,2305,2305,2305,0
|
|
20240702,140900,188476470,2305,2305,2305,2305,0
|
|
20240702,140800,188476470,2305,2305,2305,2305,220
|
|
20240702,140700,187969370,2310,2310,2310,2310,0
|
|
20240702,140600,187969370,2310,2305,2310,2305,1001
|
|
20240702,140500,185662060,2310,2310,2310,2310,0
|
|
20240702,140400,185662060,2310,2310,2310,2310,0
|
|
20240702,140300,185662060,2310,2310,2310,2310,1
|
|
20240702,140200,185659750,2305,2305,2305,2305,0
|
|
20240702,140100,185659750,2305,2305,2305,2305,0
|
|
20240702,140000,185659750,2305,2305,2305,2305,0
|
|
20240702,135900,185659750,2305,2305,2305,2305,6
|
|
20240702,135800,185645920,2305,2305,2305,2305,0
|
|
20240702,135700,185645920,2305,2305,2305,2305,0
|
|
20240702,135600,185645920,2305,2305,2305,2305,1000
|
|
20240702,135500,183340920,2305,2305,2305,2305,130
|
|
20240702,135400,183041270,2310,2310,2310,2310,0
|
|
20240702,135300,183041270,2310,2310,2310,2310,0
|
|
20240702,135200,183041270,2310,2310,2310,2310,432
|
|
20240702,135100,182043350,2320,2320,2320,2320,0
|
|
20240702,135000,182043350,2320,2320,2320,2320,0
|
|
20240702,134900,182043350,2320,2320,2320,2320,0
|
|
20240702,134800,182043350,2320,2320,2320,2320,0
|
|
20240702,134700,182043350,2320,2320,2320,2320,0
|
|
20240702,134600,182043350,2320,2320,2320,2320,0
|
|
20240702,134500,182043350,2320,2320,2320,2320,0
|
|
20240702,134400,182043350,2320,2310,2320,2310,6
|
|
20240702,134300,182029465,2305,2305,2305,2305,0
|
|
20240702,134200,182029465,2305,2305,2305,2305,0
|
|
20240702,134100,182029465,2305,2305,2305,2305,0
|
|
20240702,134000,182029465,2305,2305,2305,2305,0
|
|
20240702,133900,182029465,2305,2305,2305,2305,0
|
|
20240702,133800,182029465,2305,2305,2305,2305,0
|
|
20240702,133700,182029465,2305,2305,2305,2305,0
|
|
20240702,133600,182029465,2305,2305,2305,2305,0
|
|
20240702,133500,182029465,2305,2305,2305,2305,0
|
|
20240702,133400,182029465,2305,2305,2305,2305,0
|
|
20240702,133300,182029465,2305,2305,2305,2305,6
|
|
20240702,133200,182015635,2305,2305,2305,2305,0
|
|
20240702,133100,182015635,2305,2305,2305,2305,0
|
|
20240702,133000,182015635,2305,2305,2305,2305,0
|
|
20240702,132900,182015635,2305,2305,2305,2305,0
|
|
20240702,132800,182015635,2305,2305,2305,2305,0
|
|
20240702,132700,182015635,2305,2305,2305,2305,0
|
|
20240702,132600,182015635,2305,2305,2305,2305,1
|
|
20240702,132500,182013330,2305,2305,2305,2305,0
|
|
20240702,132400,182013330,2305,2305,2305,2305,5000
|
|
20240702,132300,170488330,2305,2305,2305,2305,0
|
|
20240702,132200,170488330,2305,2305,2305,2305,0
|
|
20240702,132100,170488330,2305,2305,2305,2305,0
|
|
20240702,132000,170488330,2305,2305,2305,2305,0
|
|
20240702,131900,170488330,2305,2305,2305,2305,0
|
|
20240702,131800,170488330,2305,2305,2305,2305,0
|
|
20240702,131700,170488330,2305,2305,2305,2305,0
|
|
20240702,131600,170488330,2305,2305,2305,2305,0
|
|
20240702,131500,170488330,2305,2305,2305,2305,3940
|
|
20240702,131400,161406630,2305,2305,2305,2305,0
|
|
20240702,131300,161406630,2305,2305,2305,2305,0
|
|
20240702,131200,161406630,2305,2310,2310,2305,920
|
|
20240702,131100,159285980,2320,2320,2320,2320,0
|
|
20240702,131000,159285980,2320,2320,2320,2320,0
|
|
20240702,130900,159285980,2320,2320,2320,2320,0
|
|
20240702,130800,159285980,2320,2320,2320,2320,0
|
|
20240702,130700,159285980,2320,2320,2320,2320,14
|
|
20240702,130600,159253500,2320,2320,2320,2320,0
|
|
20240702,130500,159253500,2320,2305,2320,2305,2
|
|
20240702,130400,159248875,2305,2305,2305,2305,850
|
|
20240702,130300,157289625,2320,2320,2320,2320,1
|
|
20240702,130200,157287305,2305,2310,2310,2305,791
|
|
20240702,130100,155463455,2315,2315,2315,2315,0
|
|
20240702,130000,155463455,2315,2315,2315,2315,0
|
|
20240702,125900,155463455,2315,2315,2315,2315,415
|
|
20240702,125800,154502730,2320,2320,2320,2320,0
|
|
20240702,125700,154502730,2320,2320,2320,2320,0
|
|
20240702,125600,154502730,2320,2320,2320,2320,0
|
|
20240702,125500,154502730,2320,2320,2320,2320,0
|
|
20240702,125400,154502730,2320,2320,2320,2320,0
|
|
20240702,125300,154502730,2320,2320,2320,2320,0
|
|
20240702,125200,154502730,2320,2320,2320,2320,0
|
|
20240702,125100,154502730,2320,2320,2320,2320,0
|
|
20240702,125000,154502730,2320,2320,2320,2320,0
|
|
20240702,124900,154502730,2320,2320,2320,2320,0
|
|
20240702,124800,154502730,2320,2320,2320,2320,0
|
|
20240702,124700,154502730,2320,2320,2320,2320,0
|
|
20240702,124600,154502730,2320,2320,2320,2320,1
|
|
20240702,124500,154500410,2315,2315,2315,2315,0
|
|
20240702,124400,154500410,2315,2315,2315,2315,0
|
|
20240702,124300,154500410,2315,2315,2315,2315,0
|
|
20240702,124200,154500410,2315,2315,2315,2315,0
|
|
20240702,124100,154500410,2315,2315,2315,2315,0
|
|
20240702,124000,154500410,2315,2315,2315,2315,0
|
|
20240702,123900,154500410,2315,2310,2315,2310,48
|
|
20240702,123800,154389385,2310,2310,2310,2310,0
|
|
20240702,123700,154389385,2310,2310,2310,2310,300
|
|
20240702,123600,153696385,2310,2310,2310,2310,0
|
|
20240702,123500,153696385,2310,2310,2310,2310,15
|
|
20240702,123400,153661735,2315,2315,2315,2315,0
|
|
20240702,123300,153661735,2315,2315,2315,2315,37
|
|
20240702,123200,153576080,2315,2315,2315,2315,5
|
|
20240702,123100,153564505,2315,2315,2315,2315,20
|
|
20240702,123000,153518205,2315,2315,2315,2315,0
|
|
20240702,122900,153518205,2315,2315,2315,2315,12
|
|
20240702,122800,153490425,2315,2315,2315,2315,8
|
|
20240702,122700,153471905,2320,2320,2320,2320,1
|
|
20240702,122600,153469585,2320,2320,2320,2320,0
|
|
20240702,122500,153469585,2320,2320,2320,2320,0
|
|
20240702,122400,153469585,2320,2320,2320,2320,0
|
|
20240702,122300,153469585,2320,2320,2320,2320,0
|
|
20240702,122200,153469585,2320,2315,2320,2315,3
|
|
20240702,122100,153462635,2310,2310,2310,2310,0
|
|
20240702,122000,153462635,2310,2310,2310,2310,0
|
|
20240702,121900,153462635,2310,2310,2310,2310,1
|
|
20240702,121800,153460325,2315,2315,2315,2315,0
|
|
20240702,121700,153460325,2315,2315,2315,2315,0
|
|
20240702,121600,153460325,2315,2315,2315,2315,0
|
|
20240702,121500,153460325,2315,2315,2315,2315,4
|
|
20240702,121400,153451065,2320,2320,2320,2320,0
|
|
20240702,121300,153451065,2320,2320,2320,2320,50
|
|
20240702,121200,153335065,2320,2320,2320,2320,0
|
|
20240702,121100,153335065,2320,2320,2320,2320,0
|
|
20240702,121000,153335065,2320,2320,2320,2320,0
|
|
20240702,120900,153335065,2320,2320,2320,2320,0
|
|
20240702,120800,153335065,2320,2320,2320,2320,0
|
|
20240702,120700,153335065,2320,2320,2320,2320,0
|
|
20240702,120600,153335065,2320,2320,2320,2320,0
|
|
20240702,120500,153335065,2320,2320,2320,2320,35
|
|
20240702,120400,153253865,2320,2320,2320,2320,0
|
|
20240702,120300,153253865,2320,2320,2320,2320,0
|
|
20240702,120200,153253865,2320,2320,2320,2320,0
|
|
20240702,120100,153253865,2320,2320,2320,2320,0
|
|
20240702,120000,153253865,2320,2320,2320,2320,0
|
|
20240702,115900,153253865,2320,2320,2320,2320,0
|
|
20240702,115800,153253865,2320,2320,2320,2320,0
|
|
20240702,115700,153253865,2320,2320,2320,2320,0
|
|
20240702,115600,153253865,2320,2320,2320,2320,0
|
|
20240702,115500,153253865,2320,2320,2320,2320,0
|
|
20240702,115400,153253865,2320,2320,2320,2320,1
|
|
20240702,115300,153251545,2310,2310,2310,2310,1
|
|
20240702,115200,153249235,2315,2315,2315,2315,0
|
|
20240702,115100,153249235,2315,2315,2315,2315,0
|
|
20240702,115000,153249235,2315,2315,2315,2315,318
|
|
20240702,114900,152513065,2315,2315,2315,2315,1407
|
|
20240702,114800,149255860,2320,2320,2320,2320,0
|
|
20240702,114700,149255860,2320,2320,2320,2320,0
|
|
20240702,114600,149255860,2320,2320,2320,2320,1
|
|
20240702,114500,149253540,2315,2315,2315,2315,1763
|
|
20240702,114400,145172195,2315,2315,2315,2315,0
|
|
20240702,114300,145172195,2315,2315,2315,2315,0
|
|
20240702,114200,145172195,2315,2315,2315,2315,0
|
|
20240702,114100,145172195,2315,2315,2315,2315,0
|
|
20240702,114000,145172195,2315,2315,2315,2315,0
|
|
20240702,113900,145172195,2315,2315,2315,2315,0
|
|
20240702,113800,145172195,2315,2315,2315,2315,0
|
|
20240702,113700,145172195,2315,2315,2315,2315,216
|
|
20240702,113600,144672155,2320,2320,2320,2320,0
|
|
20240702,113500,144672155,2320,2320,2320,2320,0
|
|
20240702,113400,144672155,2320,2320,2320,2320,0
|
|
20240702,113300,144672155,2320,2320,2320,2320,0
|
|
20240702,113200,144672155,2320,2320,2320,2320,0
|
|
20240702,113100,144672155,2320,2320,2320,2320,0
|
|
20240702,113000,144672155,2320,2320,2320,2320,23
|
|
20240702,112900,144618795,2320,2320,2320,2320,0
|
|
20240702,112800,144618795,2320,2320,2320,2320,0
|
|
20240702,112700,144618795,2320,2320,2320,2320,0
|
|
20240702,112600,144618795,2320,2320,2320,2320,0
|
|
20240702,112500,144618795,2320,2320,2320,2320,0
|
|
20240702,112400,144618795,2320,2320,2320,2320,0
|
|
20240702,112300,144618795,2320,2320,2320,2320,0
|
|
20240702,112200,144618795,2320,2320,2320,2320,0
|
|
20240702,112100,144618795,2320,2320,2320,2320,27
|
|
20240702,112000,144556155,2320,2320,2320,2320,0
|
|
20240702,111900,144556155,2320,2320,2320,2320,0
|
|
20240702,111800,144556155,2320,2320,2320,2320,1
|
|
20240702,111700,144553835,2320,2320,2320,2320,5
|
|
20240702,111600,144542235,2320,2320,2320,2320,0
|
|
20240702,111500,144542235,2320,2320,2320,2320,1
|
|
20240702,111400,144539915,2320,2320,2320,2320,129
|
|
20240702,111300,144240635,2320,2320,2320,2320,0
|
|
20240702,111200,144240635,2320,2320,2320,2320,0
|
|
20240702,111100,144240635,2320,2320,2320,2320,0
|
|
20240702,111000,144240635,2320,2320,2320,2320,0
|
|
20240702,110900,144240635,2320,2320,2320,2320,0
|
|
20240702,110800,144240635,2320,2320,2320,2320,0
|
|
20240702,110700,144240635,2320,2320,2320,2320,0
|
|
20240702,110600,144240635,2320,2320,2320,2320,0
|
|
20240702,110500,144240635,2320,2320,2320,2320,0
|
|
20240702,110400,144240635,2320,2320,2320,2320,0
|
|
20240702,110300,144240635,2320,2320,2320,2320,0
|
|
20240702,110200,144240635,2320,2320,2320,2320,0
|
|
20240702,110100,144240635,2320,2320,2320,2320,0
|
|
20240702,110000,144240635,2320,2320,2320,2320,0
|
|
20240702,105900,144240635,2320,2320,2320,2320,0
|
|
20240702,105800,144240635,2320,2320,2320,2320,0
|
|
20240702,105700,144240635,2320,2320,2320,2320,0
|
|
20240702,105600,144240635,2320,2320,2320,2320,0
|
|
20240702,105500,144240635,2320,2320,2320,2320,0
|
|
20240702,105400,144240635,2320,2320,2320,2320,0
|
|
20240702,105300,144240635,2320,2320,2320,2320,0
|
|
20240702,105200,144240635,2320,2320,2320,2320,409
|
|
20240702,105100,143291755,2320,2320,2320,2320,3
|
|
20240702,105000,143284795,2325,2325,2325,2325,17
|
|
20240702,104900,143245270,2330,2330,2330,2330,0
|
|
20240702,104800,143245270,2330,2330,2330,2330,0
|
|
20240702,104700,143245270,2330,2330,2330,2330,1
|
|
20240702,104600,143242940,2335,2325,2335,2325,970
|
|
20240702,104500,140982840,2325,2325,2325,2325,216
|
|
20240702,104400,140480640,2325,2325,2325,2325,2
|
|
20240702,104300,140475990,2320,2315,2320,2315,695
|
|
20240702,104200,138865255,2315,2315,2315,2315,0
|
|
20240702,104100,138865255,2315,2315,2315,2315,0
|
|
20240702,104000,138865255,2315,2315,2315,2315,1
|
|
20240702,103900,138862940,2310,2310,2310,2310,30
|
|
20240702,103800,138793640,2315,2315,2315,2315,0
|
|
20240702,103700,138793640,2315,2315,2315,2315,0
|
|
20240702,103600,138793640,2315,2315,2315,2315,0
|
|
20240702,103500,138793640,2315,2315,2315,2315,0
|
|
20240702,103400,138793640,2315,2315,2315,2315,0
|
|
20240702,103300,138793640,2315,2315,2315,2315,0
|
|
20240702,103200,138793640,2315,2315,2315,2315,0
|
|
20240702,103100,138793640,2315,2315,2315,2315,0
|
|
20240702,103000,138793640,2315,2315,2315,2315,0
|
|
20240702,102900,138793640,2315,2315,2315,2315,0
|
|
20240702,102800,138793640,2315,2315,2315,2315,0
|
|
20240702,102700,138793640,2315,2315,2315,2315,0
|
|
20240702,102600,138793640,2315,2315,2315,2315,0
|
|
20240702,102500,138793640,2315,2315,2315,2315,0
|
|
20240702,102400,138793640,2315,2315,2315,2315,0
|
|
20240702,102300,138793640,2315,2315,2315,2315,0
|
|
20240702,102200,138793640,2315,2315,2315,2315,0
|
|
20240702,102100,138793640,2315,2315,2315,2315,0
|
|
20240702,102000,138793640,2315,2315,2315,2315,0
|
|
20240702,101900,138793640,2315,2315,2315,2315,310
|
|
20240702,101800,138075990,2315,2315,2315,2315,0
|
|
20240702,101700,138075990,2315,2315,2315,2315,0
|
|
20240702,101600,138075990,2315,2315,2315,2315,1455
|
|
20240702,101500,134707665,2315,2315,2315,2315,0
|
|
20240702,101400,134707665,2315,2315,2315,2315,0
|
|
20240702,101300,134707665,2315,2315,2315,2315,0
|
|
20240702,101200,134707665,2315,2315,2315,2315,0
|
|
20240702,101100,134707665,2315,2315,2315,2315,2
|
|
20240702,101000,134703035,2305,2305,2305,2305,0
|
|
20240702,100900,134703035,2305,2305,2305,2305,0
|
|
20240702,100800,134703035,2305,2305,2305,2305,0
|
|
20240702,100700,134703035,2305,2305,2305,2305,10
|
|
20240702,100600,134679985,2315,2315,2315,2315,0
|
|
20240702,100500,134679985,2315,2320,2320,2315,322
|
|
20240702,100400,133933440,2325,2325,2325,2325,0
|
|
20240702,100300,133933440,2325,2325,2325,2325,1
|
|
20240702,100200,133931115,2325,2325,2325,2325,0
|
|
20240702,100100,133931115,2325,2325,2325,2325,0
|
|
20240702,100000,133931115,2325,2325,2325,2325,6
|
|
20240702,095900,133917165,2325,2325,2325,2320,18
|
|
20240702,095800,133875325,2325,2325,2325,2325,1
|
|
20240702,095700,133873000,2320,2320,2320,2320,285
|
|
20240702,095600,133211800,2320,2320,2320,2320,215
|
|
20240702,095500,132713000,2325,2320,2325,2320,371
|
|
20240702,095400,131850750,2320,2320,2320,2320,1
|
|
20240702,095300,131848430,2320,2315,2320,2315,2
|
|
20240702,095200,131843795,2320,2320,2320,2320,3
|
|
20240702,095100,131836835,2320,2320,2320,2320,210
|
|
20240702,095000,131349635,2320,2320,2320,2320,143
|
|
20240702,094900,131017875,2325,2325,2330,2325,301
|
|
20240702,094800,130317730,2325,2305,2325,2305,31
|
|
20240702,094700,130246255,2320,2315,2320,2315,1134
|
|
20240702,094600,127617875,2305,2305,2305,2305,10
|
|
20240702,094500,127594825,2320,2315,2320,2315,51
|
|
20240702,094400,127476730,2310,2310,2310,2310,473
|
|
20240702,094300,126384100,2280,2280,2280,2280,0
|
|
20240702,094200,126384100,2280,2305,2315,2280,21987
|
|
20240702,094100,75699195,2280,2280,2280,2280,0
|
|
20240702,094000,75699195,2280,2280,2280,2280,613
|
|
20240702,093900,74301555,2310,2310,2310,2310,0
|
|
20240702,093800,74301555,2310,2305,2310,2305,9990
|
|
20240702,093700,51274600,2305,2285,2305,2285,9989
|
|
20240702,093600,28312570,2285,2285,2285,2285,2
|
|
20240702,093500,28308000,2285,2285,2285,2285,2
|
|
20240702,093400,28303430,2285,2285,2285,2285,2
|
|
20240702,093300,28298860,2285,2285,2285,2285,1
|
|
20240702,093200,28296575,2285,2270,2285,2270,1004
|
|
20240702,093100,26017465,2285,2285,2285,2285,3
|
|
20240702,093000,26010610,2285,2285,2285,2285,2
|
|
20240702,092900,26006040,2275,2275,2275,2275,0
|
|
20240702,092800,26006040,2275,2285,2285,2275,74
|
|
20240702,092700,25837680,2285,2285,2285,2285,1
|
|
20240702,092600,25835395,2285,2285,2285,2285,0
|
|
20240702,092500,25835395,2285,2285,2285,2285,0
|
|
20240702,092400,25835395,2285,2285,2285,2285,0
|
|
20240702,092300,25835395,2285,2285,2285,2285,0
|
|
20240702,092200,25835395,2285,2285,2285,2285,0
|
|
20240702,092100,25835395,2285,2285,2285,2285,2
|
|
20240702,092000,25830825,2285,2285,2285,2285,1
|
|
20240702,091900,25828540,2275,2275,2275,2275,35
|
|
20240702,091800,25748915,2280,2280,2280,2280,17
|
|
20240702,091700,25710155,2290,2290,2290,2290,0
|
|
20240702,091600,25710155,2290,2290,2290,2290,0
|
|
20240702,091500,25710155,2290,2290,2290,2290,51
|
|
20240702,091400,25593365,2280,2270,2280,2270,84
|
|
20240702,091300,25401855,2275,2280,2280,2275,44
|
|
20240702,091200,25301745,2285,2285,2285,2285,0
|
|
20240702,091100,25301745,2285,2290,2295,2270,452
|
|
20240702,091000,24274160,2265,2270,2270,2265,318
|
|
20240702,090900,23553625,2265,2285,2285,2265,876
|
|
20240702,090800,21562375,2300,2300,2300,2300,0
|
|
20240702,090700,21562375,2300,2300,2300,2300,52
|
|
20240702,090600,21442775,2280,2280,2280,2280,1
|
|
20240702,090500,21440495,2305,2305,2305,2305,1
|
|
20240702,090400,21438190,2305,2290,2305,2290,2243
|
|
20240702,090300,16299070,2280,2280,2280,2280,535
|
|
20240702,090200,15079270,2280,2280,2280,2280,0
|
|
20240702,090100,15079270,2280,2280,2280,2280,228
|
|
20240702,090000,14559430,2270,2265,2270,2265,6428
|