662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195900,241168205,2295,2295,2295,2295,3225
|
|
20240701,195800,241168205,2295,2295,2295,2295,0
|
|
20240701,195700,241168205,2295,2295,2295,2295,0
|
|
20240701,195600,241168205,2295,2295,2295,2295,0
|
|
20240701,195500,241168205,2295,2295,2295,2295,0
|
|
20240701,195400,241168205,2295,2295,2295,2295,0
|
|
20240701,195300,241168205,2295,2295,2295,2295,0
|
|
20240701,195200,241168205,2295,2295,2295,2295,0
|
|
20240701,195100,241168205,2295,2295,2295,2295,0
|
|
20240701,195000,241168205,2295,2295,2295,2295,0
|
|
20240701,194900,241168205,2295,2295,2295,2295,0
|
|
20240701,194800,241168205,2295,2295,2295,2295,0
|
|
20240701,194700,241168205,2295,2295,2295,2295,0
|
|
20240701,194600,241168205,2295,2295,2295,2295,0
|
|
20240701,194500,241168205,2295,2295,2295,2295,0
|
|
20240701,194400,241168205,2295,2295,2295,2295,0
|
|
20240701,194300,241168205,2295,2295,2295,2295,0
|
|
20240701,194200,241168205,2295,2295,2295,2295,0
|
|
20240701,194100,241168205,2295,2295,2295,2295,0
|
|
20240701,194000,241168205,2295,2295,2295,2295,0
|
|
20240701,193900,241168205,2295,2295,2295,2295,0
|
|
20240701,193800,241168205,2295,2295,2295,2295,0
|
|
20240701,193700,241168205,2295,2295,2295,2295,0
|
|
20240701,193600,241168205,2295,2295,2295,2295,0
|
|
20240701,193500,241168205,2295,2295,2295,2295,0
|
|
20240701,193400,241168205,2295,2295,2295,2295,0
|
|
20240701,193300,241168205,2295,2295,2295,2295,0
|
|
20240701,193200,241168205,2295,2295,2295,2295,0
|
|
20240701,193100,241168205,2295,2295,2295,2295,0
|
|
20240701,193000,241168205,2295,2295,2295,2295,0
|
|
20240701,192900,241168205,2295,2295,2295,2295,3225
|
|
20240701,192800,241168205,2295,2295,2295,2295,0
|
|
20240701,192700,241168205,2295,2295,2295,2295,0
|
|
20240701,192600,241168205,2295,2295,2295,2295,0
|
|
20240701,192500,241168205,2295,2295,2295,2295,0
|
|
20240701,192400,241168205,2295,2295,2295,2295,0
|
|
20240701,192300,241168205,2295,2295,2295,2295,0
|
|
20240701,192200,241168205,2295,2295,2295,2295,0
|
|
20240701,192100,241168205,2295,2295,2295,2295,0
|
|
20240701,192000,241168205,2295,2295,2295,2295,0
|
|
20240701,191900,241168205,2295,2295,2295,2295,0
|
|
20240701,191800,241168205,2295,2295,2295,2295,0
|
|
20240701,191700,241168205,2295,2295,2295,2295,0
|
|
20240701,191600,241168205,2295,2295,2295,2295,0
|
|
20240701,191500,241168205,2295,2295,2295,2295,0
|
|
20240701,191400,241168205,2295,2295,2295,2295,0
|
|
20240701,191300,241168205,2295,2295,2295,2295,0
|
|
20240701,191200,241168205,2295,2295,2295,2295,0
|
|
20240701,191100,241168205,2295,2295,2295,2295,0
|
|
20240701,191000,241168205,2295,2295,2295,2295,0
|
|
20240701,190900,241168205,2295,2295,2295,2295,0
|
|
20240701,190800,241168205,2295,2295,2295,2295,0
|
|
20240701,190700,241168205,2295,2295,2295,2295,0
|
|
20240701,190600,241168205,2295,2295,2295,2295,0
|
|
20240701,190500,241168205,2295,2295,2295,2295,0
|
|
20240701,190400,241168205,2295,2295,2295,2295,0
|
|
20240701,190300,241168205,2295,2295,2295,2295,0
|
|
20240701,190200,241168205,2295,2295,2295,2295,0
|
|
20240701,190100,241168205,2295,2295,2295,2295,0
|
|
20240701,190000,241168205,2295,2295,2295,2295,0
|
|
20240701,185900,241168205,2295,2295,2295,2295,3225
|
|
20240701,185800,241168205,2295,2295,2295,2295,0
|
|
20240701,185700,241168205,2295,2295,2295,2295,0
|
|
20240701,185600,241168205,2295,2295,2295,2295,0
|
|
20240701,185500,241168205,2295,2295,2295,2295,0
|
|
20240701,185400,241168205,2295,2295,2295,2295,0
|
|
20240701,185300,241168205,2295,2295,2295,2295,0
|
|
20240701,185200,241168205,2295,2295,2295,2295,0
|
|
20240701,185100,241168205,2295,2295,2295,2295,0
|
|
20240701,185000,241168205,2295,2295,2295,2295,0
|
|
20240701,184900,241168205,2295,2295,2295,2295,0
|
|
20240701,184800,241168205,2295,2295,2295,2295,0
|
|
20240701,184700,241168205,2295,2295,2295,2295,0
|
|
20240701,184600,241168205,2295,2295,2295,2295,0
|
|
20240701,184500,241168205,2295,2295,2295,2295,0
|
|
20240701,184400,241168205,2295,2295,2295,2295,0
|
|
20240701,184300,241168205,2295,2295,2295,2295,0
|
|
20240701,184200,241168205,2295,2295,2295,2295,0
|
|
20240701,184100,241168205,2295,2295,2295,2295,0
|
|
20240701,184000,241168205,2295,2295,2295,2295,0
|
|
20240701,183900,241168205,2295,2295,2295,2295,0
|
|
20240701,183800,241168205,2295,2295,2295,2295,0
|
|
20240701,183700,241168205,2295,2295,2295,2295,0
|
|
20240701,183600,241168205,2295,2295,2295,2295,0
|
|
20240701,183500,241168205,2295,2295,2295,2295,0
|
|
20240701,183400,241168205,2295,2295,2295,2295,0
|
|
20240701,183300,241168205,2295,2295,2295,2295,0
|
|
20240701,183200,241168205,2295,2295,2295,2295,0
|
|
20240701,183100,241168205,2295,2295,2295,2295,0
|
|
20240701,183000,241168205,2295,2295,2295,2295,0
|
|
20240701,182900,241168205,2295,2295,2295,2295,3225
|
|
20240701,182800,241168205,2295,2295,2295,2295,0
|
|
20240701,182700,241168205,2295,2295,2295,2295,0
|
|
20240701,182600,241168205,2295,2295,2295,2295,0
|
|
20240701,182500,241168205,2295,2295,2295,2295,0
|
|
20240701,182400,241168205,2295,2295,2295,2295,0
|
|
20240701,182300,241168205,2295,2295,2295,2295,0
|
|
20240701,182200,241168205,2295,2295,2295,2295,0
|
|
20240701,182100,241168205,2295,2295,2295,2295,0
|
|
20240701,182000,241168205,2295,2295,2295,2295,0
|
|
20240701,181900,241168205,2295,2295,2295,2295,0
|
|
20240701,181800,241168205,2295,2295,2295,2295,0
|
|
20240701,181700,241168205,2295,2295,2295,2295,0
|
|
20240701,181600,241168205,2295,2295,2295,2295,0
|
|
20240701,181500,241168205,2295,2295,2295,2295,0
|
|
20240701,181400,241168205,2295,2295,2295,2295,0
|
|
20240701,181300,241168205,2295,2295,2295,2295,0
|
|
20240701,181200,241168205,2295,2295,2295,2295,0
|
|
20240701,181100,241168205,2295,2295,2295,2295,0
|
|
20240701,181000,241168205,2295,2295,2295,2295,0
|
|
20240701,180900,241168205,2295,2295,2295,2295,0
|
|
20240701,180800,241168205,2295,2295,2295,2295,0
|
|
20240701,180700,241168205,2295,2295,2295,2295,0
|
|
20240701,180600,241168205,2295,2295,2295,2295,0
|
|
20240701,180500,241168205,2295,2295,2295,2295,0
|
|
20240701,180400,241168205,2295,2295,2295,2295,0
|
|
20240701,180300,241168205,2295,2295,2295,2295,0
|
|
20240701,180200,241168205,2295,2295,2295,2295,0
|
|
20240701,180100,241168205,2295,2295,2295,2295,0
|
|
20240701,180000,241168205,2295,2295,2295,2295,0
|
|
20240701,175900,241168205,2295,2295,2295,2295,3225
|
|
20240701,175800,241168205,2295,2295,2295,2295,0
|
|
20240701,175700,241168205,2295,2295,2295,2295,0
|
|
20240701,175600,241168205,2295,2295,2295,2295,0
|
|
20240701,175500,241168205,2295,2295,2295,2295,0
|
|
20240701,175400,241168205,2295,2295,2295,2295,0
|
|
20240701,175300,241168205,2295,2295,2295,2295,0
|
|
20240701,175200,241168205,2295,2295,2295,2295,0
|
|
20240701,175100,241168205,2295,2295,2295,2295,0
|
|
20240701,175000,241168205,2295,2295,2295,2295,0
|
|
20240701,174900,241168205,2295,2295,2295,2295,0
|
|
20240701,174800,241168205,2295,2295,2295,2295,0
|
|
20240701,174700,241168205,2295,2295,2295,2295,0
|
|
20240701,174600,241168205,2295,2295,2295,2295,0
|
|
20240701,174500,241168205,2295,2295,2295,2295,0
|
|
20240701,174400,241168205,2295,2295,2295,2295,0
|
|
20240701,174300,241168205,2295,2295,2295,2295,0
|
|
20240701,174200,241168205,2295,2295,2295,2295,0
|
|
20240701,174100,241168205,2295,2295,2295,2295,0
|
|
20240701,174000,241168205,2295,2295,2295,2295,0
|
|
20240701,173900,241168205,2295,2295,2295,2295,0
|
|
20240701,173800,241168205,2295,2295,2295,2295,0
|
|
20240701,173700,241168205,2295,2295,2295,2295,0
|
|
20240701,173600,241168205,2295,2295,2295,2295,0
|
|
20240701,173500,241168205,2295,2295,2295,2295,0
|
|
20240701,173400,241168205,2295,2295,2295,2295,0
|
|
20240701,173300,241168205,2295,2295,2295,2295,0
|
|
20240701,173200,241168205,2295,2295,2295,2295,0
|
|
20240701,173100,241168205,2295,2295,2295,2295,0
|
|
20240701,173000,241168205,2295,2295,2295,2295,0
|
|
20240701,172900,241168205,2295,2295,2295,2295,3225
|
|
20240701,172800,241168205,2295,2295,2295,2295,0
|
|
20240701,172700,241168205,2295,2295,2295,2295,0
|
|
20240701,172600,241168205,2295,2295,2295,2295,0
|
|
20240701,172500,241168205,2295,2295,2295,2295,0
|
|
20240701,172400,241168205,2295,2295,2295,2295,0
|
|
20240701,172300,241168205,2295,2295,2295,2295,0
|
|
20240701,172200,241168205,2295,2295,2295,2295,0
|
|
20240701,172100,241168205,2295,2295,2295,2295,0
|
|
20240701,172000,241168205,2295,2295,2295,2295,0
|
|
20240701,171900,241168205,2295,2295,2295,2295,0
|
|
20240701,171800,241168205,2295,2295,2295,2295,0
|
|
20240701,171700,241168205,2295,2295,2295,2295,0
|
|
20240701,171600,241168205,2295,2295,2295,2295,0
|
|
20240701,171500,241168205,2295,2295,2295,2295,0
|
|
20240701,171400,241168205,2295,2295,2295,2295,0
|
|
20240701,171300,241168205,2295,2295,2295,2295,0
|
|
20240701,171200,241168205,2295,2295,2295,2295,0
|
|
20240701,171100,241168205,2295,2295,2295,2295,0
|
|
20240701,171000,241168205,2295,2295,2295,2295,0
|
|
20240701,170900,241168205,2295,2295,2295,2295,0
|
|
20240701,170800,241168205,2295,2295,2295,2295,0
|
|
20240701,170700,241168205,2295,2295,2295,2295,0
|
|
20240701,170600,241168205,2295,2295,2295,2295,0
|
|
20240701,170500,241168205,2295,2295,2295,2295,0
|
|
20240701,170400,241168205,2295,2295,2295,2295,0
|
|
20240701,170300,241168205,2295,2295,2295,2295,0
|
|
20240701,170200,241168205,2295,2295,2295,2295,0
|
|
20240701,170100,241168205,2295,2295,2295,2295,0
|
|
20240701,170000,241168205,2295,2295,2295,2295,0
|
|
20240701,165900,241168205,2295,2295,2295,2295,3225
|
|
20240701,165800,241168205,2295,2295,2295,2295,0
|
|
20240701,165700,241168205,2295,2295,2295,2295,0
|
|
20240701,165600,241168205,2295,2295,2295,2295,0
|
|
20240701,165500,241168205,2295,2295,2295,2295,0
|
|
20240701,165400,241168205,2295,2295,2295,2295,0
|
|
20240701,165300,241168205,2295,2295,2295,2295,0
|
|
20240701,165200,241168205,2295,2295,2295,2295,0
|
|
20240701,165100,241168205,2295,2295,2295,2295,0
|
|
20240701,165000,241168205,2295,2295,2295,2295,0
|
|
20240701,164900,241168205,2295,2295,2295,2295,0
|
|
20240701,164800,241168205,2295,2295,2295,2295,0
|
|
20240701,164700,241168205,2295,2295,2295,2295,0
|
|
20240701,164600,241168205,2295,2295,2295,2295,0
|
|
20240701,164500,241168205,2295,2295,2295,2295,0
|
|
20240701,164400,241168205,2295,2295,2295,2295,0
|
|
20240701,164300,241168205,2295,2295,2295,2295,0
|
|
20240701,164200,241168205,2295,2295,2295,2295,0
|
|
20240701,164100,241168205,2295,2295,2295,2295,0
|
|
20240701,164000,241168205,2295,2295,2295,2295,0
|
|
20240701,163900,241168205,2295,2295,2295,2295,0
|
|
20240701,163800,241168205,2295,2295,2295,2295,0
|
|
20240701,163700,241168205,2295,2295,2295,2295,0
|
|
20240701,163600,241168205,2295,2295,2295,2295,0
|
|
20240701,163500,241168205,2295,2295,2295,2295,0
|
|
20240701,163400,241168205,2295,2295,2295,2295,0
|
|
20240701,163300,241168205,2295,2295,2295,2295,0
|
|
20240701,163200,241168205,2295,2295,2295,2295,0
|
|
20240701,163100,241168205,2295,2295,2295,2295,0
|
|
20240701,163000,241168205,2295,2295,2295,2295,0
|
|
20240701,162900,241168205,2295,2295,2295,2295,3225
|
|
20240701,162800,241168205,2295,2295,2295,2295,0
|
|
20240701,162700,241168205,2295,2295,2295,2295,0
|
|
20240701,162600,241168205,2295,2295,2295,2295,0
|
|
20240701,162500,241168205,2295,2295,2295,2295,0
|
|
20240701,162400,241168205,2295,2295,2295,2295,0
|
|
20240701,162300,241168205,2295,2295,2295,2295,0
|
|
20240701,162200,241168205,2295,2295,2295,2295,0
|
|
20240701,162100,241168205,2295,2295,2295,2295,0
|
|
20240701,162000,241168205,2295,2295,2295,2295,0
|
|
20240701,161900,241168205,2295,2295,2295,2295,0
|
|
20240701,161800,241168205,2295,2295,2295,2295,0
|
|
20240701,161700,241168205,2295,2295,2295,2295,0
|
|
20240701,161600,241168205,2295,2295,2295,2295,0
|
|
20240701,161500,241168205,2295,2295,2295,2295,0
|
|
20240701,161400,241168205,2295,2295,2295,2295,0
|
|
20240701,161300,241168205,2295,2295,2295,2295,0
|
|
20240701,161200,241168205,2295,2295,2295,2295,0
|
|
20240701,161100,241168205,2295,2295,2295,2295,0
|
|
20240701,161000,241168205,2295,2295,2295,2295,0
|
|
20240701,160900,241168205,2295,2295,2295,2295,0
|
|
20240701,160800,241168205,2295,2295,2295,2295,0
|
|
20240701,160700,241168205,2295,2295,2295,2295,0
|
|
20240701,160600,241168205,2295,2295,2295,2295,0
|
|
20240701,160500,241168205,2295,2295,2295,2295,0
|
|
20240701,160400,241168205,2295,2295,2295,2295,0
|
|
20240701,160300,241168205,2295,2295,2295,2295,0
|
|
20240701,160200,241168205,2295,2295,2295,2295,0
|
|
20240701,160100,241168205,2295,2295,2295,2295,0
|
|
20240701,160000,241168205,2295,2295,2295,2295,0
|
|
20240701,155900,241168205,2295,2295,2295,2295,3225
|
|
20240701,155800,241168205,2295,2295,2295,2295,0
|
|
20240701,155700,241168205,2295,2295,2295,2295,0
|
|
20240701,155600,241168205,2295,2295,2295,2295,0
|
|
20240701,155500,241168205,2295,2295,2295,2295,0
|
|
20240701,155400,241168205,2295,2295,2295,2295,0
|
|
20240701,155300,241168205,2295,2295,2295,2295,0
|
|
20240701,155200,241168205,2295,2295,2295,2295,0
|
|
20240701,155100,241168205,2295,2295,2295,2295,0
|
|
20240701,155000,241168205,2295,2295,2295,2295,0
|
|
20240701,154900,241168205,2295,2295,2295,2295,0
|
|
20240701,154800,241168205,2295,2295,2295,2295,0
|
|
20240701,154700,241168205,2295,2295,2295,2295,0
|
|
20240701,154600,241168205,2295,2295,2295,2295,0
|
|
20240701,154500,241168205,2295,2295,2295,2295,0
|
|
20240701,154400,241168205,2295,2295,2295,2295,0
|
|
20240701,154300,241168205,2295,2295,2295,2295,0
|
|
20240701,154200,241168205,2295,2295,2295,2295,0
|
|
20240701,154100,241168205,2295,2295,2295,2295,0
|
|
20240701,154000,241168205,2295,2295,2295,2295,0
|
|
20240701,153900,241168205,2295,2295,2295,2295,0
|
|
20240701,153800,241168205,2295,2295,2295,2295,0
|
|
20240701,153700,241168205,2295,2295,2295,2295,0
|
|
20240701,153600,241168205,2295,2295,2295,2295,0
|
|
20240701,153500,241168205,2295,2295,2295,2295,0
|
|
20240701,153400,241168205,2295,2295,2295,2295,0
|
|
20240701,153300,241168205,2295,2295,2295,2295,0
|
|
20240701,153200,241168205,2295,2295,2295,2295,0
|
|
20240701,153100,241168205,2295,2295,2295,2295,0
|
|
20240701,153000,241168205,2295,2295,2295,2295,3225
|
|
20240701,152900,233766830,2285,2285,2285,2285,0
|
|
20240701,152800,233766830,2285,2285,2285,2285,0
|
|
20240701,152700,233766830,2285,2285,2285,2285,0
|
|
20240701,152600,233766830,2285,2285,2285,2285,0
|
|
20240701,152500,233766830,2285,2285,2285,2285,0
|
|
20240701,152400,233766830,2285,2285,2285,2285,0
|
|
20240701,152300,233766830,2285,2285,2285,2285,0
|
|
20240701,152200,233766830,2285,2285,2285,2285,0
|
|
20240701,152100,233766830,2285,2285,2285,2285,0
|
|
20240701,152000,233766830,2285,2285,2285,2285,0
|
|
20240701,151900,233766830,2285,2295,2295,2280,688
|
|
20240701,151800,232188195,2295,2295,2295,2295,29
|
|
20240701,151700,232121640,2295,2295,2295,2295,39
|
|
20240701,151600,232032135,2295,2295,2295,2295,0
|
|
20240701,151500,232032135,2295,2285,2295,2285,51
|
|
20240701,151400,231915140,2295,2295,2295,2295,0
|
|
20240701,151300,231915140,2295,2295,2295,2295,42
|
|
20240701,151200,231818750,2295,2295,2295,2295,434
|
|
20240701,151100,230822720,2300,2295,2300,2285,109
|
|
20240701,151000,230572955,2300,2295,2300,2295,105
|
|
20240701,150900,230331975,2295,2295,2295,2295,41
|
|
20240701,150800,230237880,2290,2290,2290,2290,1
|
|
20240701,150700,230235590,2295,2295,2295,2295,44
|
|
20240701,150600,230134610,2295,2295,2295,2295,0
|
|
20240701,150500,230134610,2295,2295,2295,2295,46
|
|
20240701,150400,230029040,2300,2300,2300,2300,44
|
|
20240701,150300,229927840,2290,2290,2290,2290,2
|
|
20240701,150200,229923260,2300,2300,2300,2300,44
|
|
20240701,150100,229822060,2285,2285,2285,2285,41
|
|
20240701,150000,229728375,2285,2290,2290,2285,42
|
|
20240701,145900,229632255,2295,2290,2300,2290,76
|
|
20240701,145800,229458185,2290,2300,2300,2290,4
|
|
20240701,145700,229449005,2295,2290,2295,2290,39
|
|
20240701,145600,229359690,2290,2285,2295,2285,84
|
|
20240701,145500,229167700,2300,2300,2300,2300,0
|
|
20240701,145400,229167700,2300,2300,2300,2300,0
|
|
20240701,145300,229167700,2300,2290,2300,2285,43
|
|
20240701,145200,229069400,2295,2285,2295,2285,374
|
|
20240701,145100,228211430,2295,2290,2295,2290,3
|
|
20240701,145000,228204555,2295,2285,2295,2285,42
|
|
20240701,144900,228108555,2290,2290,2290,2290,3
|
|
20240701,144800,228101685,2295,2295,2295,2295,2
|
|
20240701,144700,228097095,2290,2290,2290,2285,203
|
|
20240701,144600,227632240,2295,2290,2295,2290,45
|
|
20240701,144500,227529175,2295,2290,2295,2290,47
|
|
20240701,144400,227421490,2295,2295,2295,2295,1
|
|
20240701,144300,227419195,2300,2285,2300,2285,89
|
|
20240701,144200,227215095,2300,2300,2300,2300,0
|
|
20240701,144100,227215095,2300,2290,2300,2290,22
|
|
20240701,144000,227164615,2290,2290,2290,2290,0
|
|
20240701,143900,227164615,2290,2290,2290,2290,41
|
|
20240701,143800,227070725,2290,2290,2290,2290,73
|
|
20240701,143700,226903555,2290,2295,2295,2290,3
|
|
20240701,143600,226896680,2285,2285,2285,2285,88
|
|
20240701,143500,226695600,2290,2300,2300,2290,47
|
|
20240701,143400,226587530,2295,2295,2295,2295,3
|
|
20240701,143300,226580645,2300,2290,2300,2290,6241
|
|
20240701,143200,212262830,2285,2285,2285,2285,42
|
|
20240701,143100,212166860,2290,2285,2290,2285,76
|
|
20240701,143000,211993000,2285,2290,2290,2285,4
|
|
20240701,142900,211983855,2285,2285,2285,2285,0
|
|
20240701,142800,211983855,2285,2285,2285,2285,138
|
|
20240701,142700,211668525,2285,2285,2285,2285,45
|
|
20240701,142600,211565700,2280,2280,2280,2280,3
|
|
20240701,142500,211558860,2280,2280,2280,2280,42
|
|
20240701,142400,211463100,2285,2285,2285,2285,0
|
|
20240701,142300,211463100,2285,2280,2285,2280,131
|
|
20240701,142200,211164280,2280,2280,2280,2280,38
|
|
20240701,142100,211077640,2280,2280,2280,2280,2
|
|
20240701,142000,211073080,2285,2285,2285,2285,1
|
|
20240701,141900,211070795,2280,2280,2280,2280,3
|
|
20240701,141800,211063955,2280,2280,2280,2280,42
|
|
20240701,141700,210968195,2280,2280,2280,2280,36
|
|
20240701,141600,210886115,2280,2280,2280,2280,153
|
|
20240701,141500,210537275,2280,2280,2280,2280,38
|
|
20240701,141400,210450635,2280,2285,2285,2280,6
|
|
20240701,141300,210436940,2280,2280,2280,2280,126
|
|
20240701,141200,210149660,2280,2280,2280,2280,93
|
|
20240701,141100,209937620,2280,2280,2285,2280,87
|
|
20240701,141000,209739035,2280,2280,2280,2280,35
|
|
20240701,140900,209659235,2280,2280,2280,2280,3
|
|
20240701,140800,209652395,2285,2285,2285,2285,43
|
|
20240701,140700,209554140,2280,2280,2285,2280,712
|
|
20240701,140600,207930775,2280,2280,2280,2280,39
|
|
20240701,140500,207841855,2280,2285,2285,2280,4506
|
|
20240701,140400,197567715,2285,2280,2285,2280,43
|
|
20240701,140300,197469670,2285,2280,2285,2280,81
|
|
20240701,140200,197284760,2285,2280,2285,2280,193
|
|
20240701,140100,196843770,2285,2285,2285,2285,40
|
|
20240701,140000,196752370,2280,2275,2280,2275,42
|
|
20240701,135900,196656805,2275,2280,2285,2275,40
|
|
20240701,135800,196565780,2285,2285,2285,2285,47
|
|
20240701,135700,196458385,2280,2280,2280,2280,42
|
|
20240701,135600,196362625,2280,2275,2280,2275,72
|
|
20240701,135500,196198645,2280,2280,2280,2280,3
|
|
20240701,135400,196191805,2280,2275,2280,2275,40
|
|
20240701,135300,196100795,2290,2290,2290,2290,0
|
|
20240701,135200,196100795,2290,2290,2290,2290,0
|
|
20240701,135100,196100795,2290,2275,2290,2275,5
|
|
20240701,135000,196089375,2275,2275,2275,2275,38
|
|
20240701,134900,196002925,2290,2275,2290,2275,41
|
|
20240701,134800,195909575,2290,2290,2290,2290,0
|
|
20240701,134700,195909575,2290,2275,2290,2275,61
|
|
20240701,134600,195770755,2280,2280,2280,2280,3
|
|
20240701,134500,195763915,2290,2290,2290,2290,0
|
|
20240701,134400,195763915,2290,2290,2290,2285,266
|
|
20240701,134300,195155455,2285,2280,2285,2280,45
|
|
20240701,134200,195052840,2280,2280,2280,2280,36
|
|
20240701,134100,194970760,2280,2280,2280,2280,3
|
|
20240701,134000,194963920,2280,2280,2280,2280,38
|
|
20240701,133900,194877280,2280,2280,2280,2280,2
|
|
20240701,133800,194872720,2290,2290,2290,2290,0
|
|
20240701,133700,194872720,2290,2280,2290,2280,450
|
|
20240701,133600,193846650,2280,2280,2280,2280,605
|
|
20240701,133500,192467250,2280,2280,2280,2280,72
|
|
20240701,133400,192303090,2280,2280,2280,2280,3
|
|
20240701,133300,192296250,2280,2280,2280,2280,0
|
|
20240701,133200,192296250,2280,2280,2280,2280,42
|
|
20240701,133100,192200490,2280,2280,2280,2280,39
|
|
20240701,133000,192111570,2280,2280,2280,2280,100
|
|
20240701,132900,191883570,2280,2280,2280,2280,447
|
|
20240701,132800,190864410,2280,2280,2280,2280,36
|
|
20240701,132700,190782330,2280,2280,2280,2280,303
|
|
20240701,132600,190091490,2280,2280,2280,2280,38
|
|
20240701,132500,190004850,2280,2280,2280,2280,3
|
|
20240701,132400,189998010,2285,2285,2285,2285,1988
|
|
20240701,132300,185455430,2285,2285,2285,2285,0
|
|
20240701,132200,185455430,2285,2290,2290,2285,92
|
|
20240701,132100,185245155,2290,2290,2295,2290,38
|
|
20240701,132000,185158130,2290,2290,2295,2290,103
|
|
20240701,131900,184921785,2290,2290,2290,2290,20
|
|
20240701,131800,184875985,2285,2285,2290,2285,42
|
|
20240701,131700,184780010,2285,2285,2285,2285,36
|
|
20240701,131600,184697750,2285,2285,2285,2285,106
|
|
20240701,131500,184455540,2285,2290,2290,2285,35
|
|
20240701,131400,184375405,2295,2290,2295,2290,237
|
|
20240701,131300,183832670,2290,2290,2295,2290,17
|
|
20240701,131200,183793735,2290,2290,2290,2290,0
|
|
20240701,131100,183793735,2290,2280,2290,2280,5706
|
|
20240701,131000,170755030,2275,2275,2275,2275,2
|
|
20240701,130900,170750480,2280,2275,2280,2275,863
|
|
20240701,130800,168786945,2270,2265,2270,2265,94
|
|
20240701,130700,168573755,2265,2265,2265,2265,35
|
|
20240701,130600,168494480,2265,2265,2265,2265,3
|
|
20240701,130500,168487685,2265,2265,2265,2265,3
|
|
20240701,130400,168480890,2265,2265,2265,2265,39
|
|
20240701,130300,168392555,2265,2265,2265,2265,75
|
|
20240701,130200,168222680,2265,2265,2265,2265,0
|
|
20240701,130100,168222680,2265,2265,2265,2265,41
|
|
20240701,130000,168129815,2265,2265,2265,2265,36
|
|
20240701,125900,168048275,2265,2265,2265,2265,3
|
|
20240701,125800,168041480,2265,2265,2265,2265,39
|
|
20240701,125700,167953145,2275,2275,2275,2275,41
|
|
20240701,125600,167859870,2270,2265,2270,2265,41
|
|
20240701,125500,167766990,2265,2265,2265,2265,0
|
|
20240701,125400,167766990,2265,2270,2270,2265,39
|
|
20240701,125300,167678520,2270,2270,2270,2270,3
|
|
20240701,125200,167671710,2275,2270,2275,2270,4
|
|
20240701,125100,167662625,2265,2265,2265,2265,39
|
|
20240701,125000,167574290,2275,2275,2275,2275,100
|
|
20240701,124900,167346790,2275,2265,2275,2265,40
|
|
20240701,124800,167256175,2270,2270,2270,2270,0
|
|
20240701,124700,167256175,2270,2270,2270,2270,41
|
|
20240701,124600,167163105,2270,2270,2270,2270,71
|
|
20240701,124500,167001935,2270,2275,2275,2270,42
|
|
20240701,124400,166906400,2270,2270,2270,2270,3
|
|
20240701,124300,166899590,2270,2270,2270,2270,38
|
|
20240701,124200,166813330,2270,2270,2270,2270,74
|
|
20240701,124100,166645350,2280,2280,2280,2280,0
|
|
20240701,124000,166645350,2280,2270,2280,2270,42
|
|
20240701,123900,166549985,2270,2270,2270,2270,36
|
|
20240701,123800,166468265,2270,2270,2270,2270,3
|
|
20240701,123700,166461455,2270,2270,2270,2270,40
|
|
20240701,123600,166370655,2280,2270,2280,2270,72
|
|
20240701,123500,166207190,2280,2280,2280,2280,0
|
|
20240701,123400,166207190,2280,2280,2280,2280,0
|
|
20240701,123300,166207190,2280,2270,2280,2270,43
|
|
20240701,123200,166109555,2275,2275,2275,2275,6
|
|
20240701,123100,166095905,2280,2275,2280,2275,4
|
|
20240701,123000,166086800,2270,2270,2270,2270,39
|
|
20240701,122900,165998270,2280,2275,2280,2275,24
|
|
20240701,122800,165943665,2275,2275,2275,2270,41
|
|
20240701,122700,165850585,2270,2270,2270,2270,242
|
|
20240701,122600,165301245,2270,2270,2270,2270,1946
|
|
20240701,122500,160883825,2275,2275,2275,2275,50
|
|
20240701,122400,160770075,2280,2280,2280,2280,1
|
|
20240701,122300,160767795,2275,2275,2275,2275,3
|
|
20240701,122200,160760970,2275,2275,2275,2275,38
|
|
20240701,122100,160674520,2275,2275,2275,2275,39
|
|
20240701,122000,160585795,2280,2275,2280,2275,2
|
|
20240701,121900,160581240,2275,2275,2275,2275,42
|
|
20240701,121800,160485690,2280,2275,2280,2275,39
|
|
20240701,121700,160396960,2280,2280,2280,2280,45
|
|
20240701,121600,160294360,2275,2275,2275,2275,42
|
|
20240701,121500,160198810,2280,2280,2280,2280,1
|
|
20240701,121400,160196530,2280,2280,2280,2275,48
|
|
20240701,121300,160087105,2280,2280,2280,2280,44
|
|
20240701,121200,159986785,2275,2275,2275,2275,40
|
|
20240701,121100,159895785,2275,2275,2275,2275,39
|
|
20240701,121000,159807060,2275,2275,2275,2275,0
|
|
20240701,120900,159807060,2275,2275,2275,2275,39
|
|
20240701,120800,159718335,2285,2285,2285,2285,40
|
|
20240701,120700,159626935,2285,2275,2285,2275,44
|
|
20240701,120600,159526800,2275,2275,2275,2275,0
|
|
20240701,120500,159526800,2275,2275,2275,2275,39
|
|
20240701,120400,159438075,2280,2280,2280,2280,38
|
|
20240701,120300,159351435,2285,2285,2285,2285,0
|
|
20240701,120200,159351435,2285,2280,2285,2280,4
|
|
20240701,120100,159342310,2280,2280,2280,2280,75
|
|
20240701,120000,159171310,2280,2280,2280,2280,5
|
|
20240701,115900,159159910,2280,2280,2280,2280,1
|
|
20240701,115800,159157630,2275,2275,2275,2275,40
|
|
20240701,115700,159066630,2275,2275,2275,2275,225
|
|
20240701,115600,158554755,2275,2275,2275,2275,0
|
|
20240701,115500,158554755,2275,2275,2275,2275,49
|
|
20240701,115400,158443280,2280,2280,2280,2280,36
|
|
20240701,115300,158361200,2280,2280,2285,2280,12
|
|
20240701,115200,158333810,2285,2285,2285,2285,0
|
|
20240701,115100,158333810,2285,2275,2285,2275,50
|
|
20240701,115000,158219960,2275,2275,2275,2275,38
|
|
20240701,114900,158133510,2280,2280,2280,2280,1
|
|
20240701,114800,158131230,2275,2275,2275,2275,41
|
|
20240701,114700,158037955,2285,2285,2285,2285,0
|
|
20240701,114600,158037955,2285,2285,2285,2285,0
|
|
20240701,114500,158037955,2285,2285,2285,2285,0
|
|
20240701,114400,158037955,2285,2280,2285,2280,88
|
|
20240701,114300,157837080,2280,2280,2280,2280,39
|
|
20240701,114200,157748160,2280,2280,2280,2280,0
|
|
20240701,114100,157748160,2280,2280,2280,2280,3
|
|
20240701,114000,157741320,2280,2280,2280,2280,38
|
|
20240701,113900,157654680,2280,2280,2280,2280,39
|
|
20240701,113800,157565760,2280,2280,2280,2280,0
|
|
20240701,113700,157565760,2280,2280,2285,2280,420
|
|
20240701,113600,156608150,2280,2280,2280,2280,75
|
|
20240701,113500,156437150,2280,2280,2280,2280,0
|
|
20240701,113400,156437150,2280,2280,2280,2280,41
|
|
20240701,113300,156343670,2285,2285,2285,2285,40
|
|
20240701,113200,156252270,2280,2280,2280,2280,38
|
|
20240701,113100,156165630,2280,2280,2280,2280,3
|
|
20240701,113000,156158790,2280,2280,2280,2280,38
|
|
20240701,112900,156072150,2280,2280,2280,2280,38
|
|
20240701,112800,155985510,2285,2285,2285,2285,48
|
|
20240701,112700,155875830,2280,2280,2280,2280,41
|
|
20240701,112600,155782350,2285,2285,2285,2285,0
|
|
20240701,112500,155782350,2285,2280,2285,2280,13
|
|
20240701,112400,155752660,2280,2280,2280,2280,3
|
|
20240701,112300,155745820,2285,2280,2285,2280,84
|
|
20240701,112200,155554070,2280,2280,2280,2280,39
|
|
20240701,112100,155465150,2285,2285,2285,2285,1
|
|
20240701,112000,155462865,2280,2280,2285,2280,44
|
|
20240701,111900,155362540,2285,2285,2285,2285,39
|
|
20240701,111800,155273425,2280,2280,2280,2280,38
|
|
20240701,111700,155186785,2285,2280,2285,2280,13
|
|
20240701,111600,155157095,2285,2280,2285,2280,42
|
|
20240701,111500,155061325,2285,2280,2285,2280,48
|
|
20240701,111400,154951835,2280,2280,2280,2280,352
|
|
20240701,111300,154149275,2275,2280,2280,2275,4
|
|
20240701,111200,154140170,2275,2275,2275,2275,39
|
|
20240701,111100,154051445,2275,2280,2280,2275,40
|
|
20240701,111000,153960440,2275,2275,2275,2275,3
|
|
20240701,110900,153953615,2280,2275,2280,2275,391
|
|
20240701,110800,153064085,2275,2280,2280,2275,40
|
|
20240701,110700,152973080,2275,2275,2275,2275,65
|
|
20240701,110600,152825205,2275,2275,2275,2275,3
|
|
20240701,110500,152818380,2275,2275,2275,2275,39
|
|
20240701,110400,152729655,2275,2275,2275,2275,39
|
|
20240701,110300,152640930,2275,2280,2280,2275,13
|
|
20240701,110200,152611305,2280,2275,2280,2275,41
|
|
20240701,110100,152518025,2280,2275,2280,2275,38
|
|
20240701,110000,152431570,2275,2275,2275,2275,0
|
|
20240701,105900,152431570,2275,2275,2275,2275,43
|
|
20240701,105800,152333745,2280,2280,2280,2280,170
|
|
20240701,105700,151946145,2280,2285,2285,2280,6
|
|
20240701,105600,151932450,2280,2280,2280,2280,3
|
|
20240701,105500,151925610,2285,2280,2285,2280,40
|
|
20240701,105400,151834405,2280,2280,2280,2280,39
|
|
20240701,105300,151745485,2285,2280,2285,2280,129
|
|
20240701,105200,151451360,2280,2290,2290,2280,2363
|
|
20240701,105100,146058265,2285,2285,2285,2285,75
|
|
20240701,105000,145886890,2285,2285,2285,2285,3
|
|
20240701,104900,145880035,2295,2295,2295,2295,10
|
|
20240701,104800,145857085,2285,2285,2285,2285,39
|
|
20240701,104700,145767970,2295,2290,2295,2290,47
|
|
20240701,104600,145660290,2295,2290,2295,2290,536
|
|
20240701,104500,144432795,2290,2290,2290,2290,127
|
|
20240701,104400,144141965,2295,2290,2295,2290,69
|
|
20240701,104300,143983805,2295,2295,2295,2295,0
|
|
20240701,104200,143983805,2295,2295,2295,2295,0
|
|
20240701,104100,143983805,2295,2295,2295,2295,38
|
|
20240701,104000,143896595,2295,2295,2295,2295,39
|
|
20240701,103900,143807090,2300,2300,2300,2300,10
|
|
20240701,103800,143784090,2295,2290,2300,2290,127
|
|
20240701,103700,143492880,2295,2290,2295,2290,40
|
|
20240701,103600,143401275,2300,2300,2300,2300,0
|
|
20240701,103500,143401275,2300,2295,2300,2290,63
|
|
20240701,103400,143256670,2295,2290,2295,2290,80
|
|
20240701,103300,143073265,2290,2290,2300,2290,2631
|
|
20240701,103200,137036180,2290,2290,2290,2290,3152
|
|
20240701,103100,129818100,2290,2290,2290,2285,1034
|
|
20240701,103000,127450250,2285,2290,2290,2285,1851
|
|
20240701,102900,123214365,2285,2285,2285,2285,2
|
|
20240701,102800,123209795,2290,2285,2290,2285,13
|
|
20240701,102700,123180040,2290,2285,2290,2285,116
|
|
20240701,102600,122914600,2285,2280,2285,2280,114
|
|
20240701,102500,122654465,2285,2285,2285,2285,1
|
|
20240701,102400,122652180,2280,2280,2280,2280,44
|
|
20240701,102300,122551860,2285,2285,2285,2285,1
|
|
20240701,102200,122549575,2290,2290,2290,2290,15
|
|
20240701,102100,122515225,2285,2285,2285,2285,3
|
|
20240701,102000,122508370,2290,2285,2290,2280,44
|
|
20240701,101900,122408005,2290,2280,2290,2280,40
|
|
20240701,101800,122316770,2290,2290,2290,2290,0
|
|
20240701,101700,122316770,2290,2280,2290,2280,976
|
|
20240701,101600,120091470,2285,2285,2285,2285,3
|
|
20240701,101500,120084615,2290,2290,2290,2290,0
|
|
20240701,101400,120084615,2290,2290,2290,2285,939
|
|
20240701,101300,117934320,2290,2290,2290,2275,318
|
|
20240701,101200,117206685,2290,2280,2290,2280,779
|
|
20240701,101100,115426815,2285,2285,2285,2285,1749
|
|
20240701,101000,111430350,2280,2280,2285,2280,203
|
|
20240701,100900,110967460,2275,2275,2280,2275,1151
|
|
20240701,100800,108348435,2275,2275,2275,2275,10
|
|
20240701,100700,108325685,2280,2275,2280,2275,55
|
|
20240701,100600,108200550,2280,2275,2280,2275,39
|
|
20240701,100500,108111820,2280,2275,2280,2275,5
|
|
20240701,100400,108100435,2280,2275,2280,2275,203
|
|
20240701,100300,107638605,2280,2280,2280,2280,438
|
|
20240701,100200,106639965,2280,2270,2280,2270,217
|
|
20240701,100100,106146655,2270,2270,2270,2270,0
|
|
20240701,100000,106146655,2270,2275,2275,2270,104
|
|
20240701,095900,105910570,2270,2270,2270,2270,39
|
|
20240701,095800,105822040,2270,2270,2270,2270,38
|
|
20240701,095700,105735780,2280,2280,2280,2280,0
|
|
20240701,095600,105735780,2280,2270,2280,2270,80
|
|
20240701,095500,105553770,2275,2270,2275,2270,59
|
|
20240701,095400,105419740,2275,2280,2285,2275,232
|
|
20240701,095300,104891635,2285,2285,2285,2285,0
|
|
20240701,095200,104891635,2285,2280,2285,2275,42
|
|
20240701,095100,104796060,2285,2285,2285,2285,3
|
|
20240701,095000,104789205,2275,2270,2285,2270,5042
|
|
20240701,094900,93276675,2275,2275,2275,2275,0
|
|
20240701,094800,93276675,2275,2275,2275,2270,235
|
|
20240701,094700,92742440,2280,2280,2280,2280,1
|
|
20240701,094600,92740160,2285,2285,2285,2285,127
|
|
20240701,094500,92449965,2285,2275,2285,2275,160
|
|
20240701,094400,92085745,2285,2280,2285,2280,4
|
|
20240701,094300,92076620,2285,2280,2285,2275,2132
|
|
20240701,094200,87205025,2285,2285,2285,2285,0
|
|
20240701,094100,87205025,2285,2280,2285,2280,2425
|
|
20240701,094000,81666430,2280,2275,2285,2270,2956
|
|
20240701,093900,74932030,2275,2270,2275,2270,5301
|
|
20240701,093800,62898740,2270,2270,2270,2265,1115
|
|
20240701,093700,60367885,2270,2265,2270,2265,1495
|
|
20240701,093600,56981690,2265,2270,2270,2265,485
|
|
20240701,093500,55883110,2265,2265,2270,2265,995
|
|
20240701,093400,53629210,2265,2265,2265,2260,120
|
|
20240701,093300,53357820,2265,2260,2265,2260,1932
|
|
20240701,093200,48991490,2260,2255,2260,2255,931
|
|
20240701,093100,46888465,2255,2240,2255,2240,1560
|
|
20240701,093000,43380820,2240,2240,2245,2240,445
|
|
20240701,092900,42384010,2240,2235,2240,2235,98
|
|
20240701,092800,42164505,2240,2240,2240,2240,41
|
|
20240701,092700,42072665,2240,2225,2240,2225,5683
|
|
20240701,092600,29372460,2230,2225,2230,2225,1040
|
|
20240701,092500,27058455,2220,2220,2220,2220,3
|
|
20240701,092400,27051795,2220,2220,2220,2220,1039
|
|
20240701,092300,24745215,2225,2225,2225,2225,100
|
|
20240701,092200,24522715,2225,2225,2225,2225,203
|
|
20240701,092100,24071040,2225,2225,2225,2225,31
|
|
20240701,092000,24002065,2230,2235,2235,2230,50
|
|
20240701,091900,23890550,2235,2235,2235,2235,12
|
|
20240701,091800,23863730,2230,2235,2235,2230,505
|
|
20240701,091700,22737570,2235,2225,2235,2225,611
|
|
20240701,091600,21375405,2225,2225,2225,2225,3
|
|
20240701,091500,21368730,2225,2230,2230,2225,175
|
|
20240701,091400,20979345,2230,2230,2230,2230,1
|
|
20240701,091300,20977115,2225,2235,2235,2225,79
|
|
20240701,091200,20801325,2230,2220,2230,2220,6995
|
|
20240701,091100,5213085,2230,2230,2230,2230,10
|
|
20240701,091000,5190785,2230,2225,2230,2220,601
|
|
20240701,090900,3856530,2230,2230,2230,2230,0
|
|
20240701,090800,3856530,2230,2230,2230,2230,0
|
|
20240701,090700,3856530,2230,2230,2230,2230,0
|
|
20240701,090600,3856530,2230,2230,2230,2230,0
|
|
20240701,090500,3856530,2230,2230,2230,2230,1
|
|
20240701,090400,3854300,2220,2220,2220,2220,284
|
|
20240701,090300,3223820,2225,2225,2225,2225,1
|
|
20240701,090200,3221595,2235,2235,2235,2235,0
|
|
20240701,090100,3221595,2235,2235,2235,2235,1
|
|
20240701,090000,3219360,2235,2220,2235,2220,1450
|