604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190100,349732050,2105,2105,2105,2105,948
|
|
20240701,190000,349732050,2105,2105,2105,2105,0
|
|
20240701,185900,349732050,2105,2105,2105,2105,0
|
|
20240701,185800,349732050,2105,2105,2105,2105,0
|
|
20240701,185700,349732050,2105,2105,2105,2105,0
|
|
20240701,185600,349732050,2105,2105,2105,2105,0
|
|
20240701,185500,349732050,2105,2105,2105,2105,0
|
|
20240701,185400,349732050,2105,2105,2105,2105,0
|
|
20240701,185300,349732050,2105,2105,2105,2105,0
|
|
20240701,185200,349732050,2105,2105,2105,2105,0
|
|
20240701,185100,349732050,2105,2105,2105,2105,0
|
|
20240701,185000,349732050,2105,2105,2105,2105,0
|
|
20240701,184900,349732050,2105,2105,2105,2105,0
|
|
20240701,184800,349732050,2105,2105,2105,2105,0
|
|
20240701,184700,349732050,2105,2105,2105,2105,0
|
|
20240701,184600,349732050,2105,2105,2105,2105,0
|
|
20240701,184500,349732050,2105,2105,2105,2105,0
|
|
20240701,184400,349732050,2105,2105,2105,2105,0
|
|
20240701,184300,349732050,2105,2105,2105,2105,0
|
|
20240701,184200,349732050,2105,2105,2105,2105,0
|
|
20240701,184100,349732050,2105,2105,2105,2105,0
|
|
20240701,184000,349732050,2105,2105,2105,2105,0
|
|
20240701,183900,349732050,2105,2105,2105,2105,0
|
|
20240701,183800,349732050,2105,2105,2105,2105,0
|
|
20240701,183700,349732050,2105,2105,2105,2105,0
|
|
20240701,183600,349732050,2105,2105,2105,2105,0
|
|
20240701,183500,349732050,2105,2105,2105,2105,0
|
|
20240701,183400,349732050,2105,2105,2105,2105,0
|
|
20240701,183300,349732050,2105,2105,2105,2105,0
|
|
20240701,183200,349732050,2105,2105,2105,2105,0
|
|
20240701,183100,349732050,2105,2105,2105,2105,948
|
|
20240701,183000,349732050,2105,2105,2105,2105,0
|
|
20240701,182900,349732050,2105,2105,2105,2105,0
|
|
20240701,182800,349732050,2105,2105,2105,2105,0
|
|
20240701,182700,349732050,2105,2105,2105,2105,0
|
|
20240701,182600,349732050,2105,2105,2105,2105,0
|
|
20240701,182500,349732050,2105,2105,2105,2105,0
|
|
20240701,182400,349732050,2105,2105,2105,2105,0
|
|
20240701,182300,349732050,2105,2105,2105,2105,0
|
|
20240701,182200,349732050,2105,2105,2105,2105,0
|
|
20240701,182100,349732050,2105,2105,2105,2105,0
|
|
20240701,182000,349732050,2105,2105,2105,2105,0
|
|
20240701,181900,349732050,2105,2105,2105,2105,0
|
|
20240701,181800,349732050,2105,2105,2105,2105,0
|
|
20240701,181700,349732050,2105,2105,2105,2105,0
|
|
20240701,181600,349732050,2105,2105,2105,2105,0
|
|
20240701,181500,349732050,2105,2105,2105,2105,0
|
|
20240701,181400,349732050,2105,2105,2105,2105,0
|
|
20240701,181300,349732050,2105,2105,2105,2105,0
|
|
20240701,181200,349732050,2105,2105,2105,2105,0
|
|
20240701,181100,349732050,2105,2105,2105,2105,0
|
|
20240701,181000,349732050,2105,2105,2105,2105,0
|
|
20240701,180900,349732050,2105,2105,2105,2105,0
|
|
20240701,180800,349732050,2105,2105,2105,2105,0
|
|
20240701,180700,349732050,2105,2105,2105,2105,0
|
|
20240701,180600,349732050,2105,2105,2105,2105,0
|
|
20240701,180500,349732050,2105,2105,2105,2105,0
|
|
20240701,180400,349732050,2105,2105,2105,2105,0
|
|
20240701,180300,349732050,2105,2105,2105,2105,0
|
|
20240701,180200,349732050,2105,2105,2105,2105,0
|
|
20240701,180100,349732050,2105,2105,2105,2105,948
|
|
20240701,180000,349732050,2105,2105,2105,2105,0
|
|
20240701,175900,349732050,2105,2105,2105,2105,0
|
|
20240701,175800,349732050,2105,2105,2105,2105,0
|
|
20240701,175700,349732050,2105,2105,2105,2105,0
|
|
20240701,175600,349732050,2105,2105,2105,2105,0
|
|
20240701,175500,349732050,2105,2105,2105,2105,0
|
|
20240701,175400,349732050,2105,2105,2105,2105,0
|
|
20240701,175300,349732050,2105,2105,2105,2105,0
|
|
20240701,175200,349732050,2105,2105,2105,2105,0
|
|
20240701,175100,349732050,2105,2105,2105,2105,0
|
|
20240701,175000,349732050,2105,2105,2105,2105,0
|
|
20240701,174900,349732050,2105,2105,2105,2105,0
|
|
20240701,174800,349732050,2105,2105,2105,2105,0
|
|
20240701,174700,349732050,2105,2105,2105,2105,0
|
|
20240701,174600,349732050,2105,2105,2105,2105,0
|
|
20240701,174500,349732050,2105,2105,2105,2105,0
|
|
20240701,174400,349732050,2105,2105,2105,2105,0
|
|
20240701,174300,349732050,2105,2105,2105,2105,0
|
|
20240701,174200,349732050,2105,2105,2105,2105,0
|
|
20240701,174100,349732050,2105,2105,2105,2105,0
|
|
20240701,174000,349732050,2105,2105,2105,2105,0
|
|
20240701,173900,349732050,2105,2105,2105,2105,0
|
|
20240701,173800,349732050,2105,2105,2105,2105,0
|
|
20240701,173700,349732050,2105,2105,2105,2105,0
|
|
20240701,173600,349732050,2105,2105,2105,2105,0
|
|
20240701,173500,349732050,2105,2105,2105,2105,0
|
|
20240701,173400,349732050,2105,2105,2105,2105,0
|
|
20240701,173300,349732050,2105,2105,2105,2105,0
|
|
20240701,173200,349732050,2105,2105,2105,2105,0
|
|
20240701,173100,349732050,2105,2105,2105,2105,948
|
|
20240701,173000,349732050,2105,2105,2105,2105,0
|
|
20240701,172900,349732050,2105,2105,2105,2105,0
|
|
20240701,172800,349732050,2105,2105,2105,2105,0
|
|
20240701,172700,349732050,2105,2105,2105,2105,0
|
|
20240701,172600,349732050,2105,2105,2105,2105,0
|
|
20240701,172500,349732050,2105,2105,2105,2105,0
|
|
20240701,172400,349732050,2105,2105,2105,2105,0
|
|
20240701,172300,349732050,2105,2105,2105,2105,0
|
|
20240701,172200,349732050,2105,2105,2105,2105,0
|
|
20240701,172100,349732050,2105,2105,2105,2105,0
|
|
20240701,172000,349732050,2105,2105,2105,2105,0
|
|
20240701,171900,349732050,2105,2105,2105,2105,0
|
|
20240701,171800,349732050,2105,2105,2105,2105,0
|
|
20240701,171700,349732050,2105,2105,2105,2105,0
|
|
20240701,171600,349732050,2105,2105,2105,2105,0
|
|
20240701,171500,349732050,2105,2105,2105,2105,0
|
|
20240701,171400,349732050,2105,2105,2105,2105,0
|
|
20240701,171300,349732050,2105,2105,2105,2105,0
|
|
20240701,171200,349732050,2105,2105,2105,2105,0
|
|
20240701,171100,349732050,2105,2105,2105,2105,0
|
|
20240701,171000,349732050,2105,2105,2105,2105,0
|
|
20240701,170900,349732050,2105,2105,2105,2105,0
|
|
20240701,170800,349732050,2105,2105,2105,2105,0
|
|
20240701,170700,349732050,2105,2105,2105,2105,0
|
|
20240701,170600,349732050,2105,2105,2105,2105,0
|
|
20240701,170500,349732050,2105,2105,2105,2105,0
|
|
20240701,170400,349732050,2105,2105,2105,2105,0
|
|
20240701,170300,349732050,2105,2105,2105,2105,0
|
|
20240701,170200,349732050,2105,2105,2105,2105,0
|
|
20240701,170100,349732050,2105,2105,2105,2105,948
|
|
20240701,170000,349732050,2105,2105,2105,2105,0
|
|
20240701,165900,349732050,2105,2105,2105,2105,0
|
|
20240701,165800,349732050,2105,2105,2105,2105,0
|
|
20240701,165700,349732050,2105,2105,2105,2105,0
|
|
20240701,165600,349732050,2105,2105,2105,2105,0
|
|
20240701,165500,349732050,2105,2105,2105,2105,0
|
|
20240701,165400,349732050,2105,2105,2105,2105,0
|
|
20240701,165300,349732050,2105,2105,2105,2105,0
|
|
20240701,165200,349732050,2105,2105,2105,2105,0
|
|
20240701,165100,349732050,2105,2105,2105,2105,0
|
|
20240701,165000,349732050,2105,2105,2105,2105,0
|
|
20240701,164900,349732050,2105,2105,2105,2105,0
|
|
20240701,164800,349732050,2105,2105,2105,2105,0
|
|
20240701,164700,349732050,2105,2105,2105,2105,0
|
|
20240701,164600,349732050,2105,2105,2105,2105,0
|
|
20240701,164500,349732050,2105,2105,2105,2105,0
|
|
20240701,164400,349732050,2105,2105,2105,2105,0
|
|
20240701,164300,349732050,2105,2105,2105,2105,0
|
|
20240701,164200,349732050,2105,2105,2105,2105,0
|
|
20240701,164100,349732050,2105,2105,2105,2105,0
|
|
20240701,164000,349732050,2105,2105,2105,2105,0
|
|
20240701,163900,349732050,2105,2105,2105,2105,0
|
|
20240701,163800,349732050,2105,2105,2105,2105,0
|
|
20240701,163700,349732050,2105,2105,2105,2105,0
|
|
20240701,163600,349732050,2105,2105,2105,2105,0
|
|
20240701,163500,349732050,2105,2105,2105,2105,0
|
|
20240701,163400,349732050,2105,2105,2105,2105,0
|
|
20240701,163300,349732050,2105,2105,2105,2105,0
|
|
20240701,163200,349732050,2105,2105,2105,2105,0
|
|
20240701,163100,349732050,2105,2105,2105,2105,948
|
|
20240701,163000,349732050,2105,2105,2105,2105,0
|
|
20240701,162900,349732050,2105,2105,2105,2105,0
|
|
20240701,162800,349732050,2105,2105,2105,2105,0
|
|
20240701,162700,349732050,2105,2105,2105,2105,0
|
|
20240701,162600,349732050,2105,2105,2105,2105,0
|
|
20240701,162500,349732050,2105,2105,2105,2105,0
|
|
20240701,162400,349732050,2105,2105,2105,2105,0
|
|
20240701,162300,349732050,2105,2105,2105,2105,0
|
|
20240701,162200,349732050,2105,2105,2105,2105,0
|
|
20240701,162100,349732050,2105,2105,2105,2105,0
|
|
20240701,162000,349732050,2105,2105,2105,2105,0
|
|
20240701,161900,349732050,2105,2105,2105,2105,0
|
|
20240701,161800,349732050,2105,2105,2105,2105,0
|
|
20240701,161700,349732050,2105,2105,2105,2105,0
|
|
20240701,161600,349732050,2105,2105,2105,2105,0
|
|
20240701,161500,349732050,2105,2105,2105,2105,0
|
|
20240701,161400,349732050,2105,2105,2105,2105,0
|
|
20240701,161300,349732050,2105,2105,2105,2105,0
|
|
20240701,161200,349732050,2105,2105,2105,2105,0
|
|
20240701,161100,349732050,2105,2105,2105,2105,0
|
|
20240701,161000,349732050,2105,2105,2105,2105,0
|
|
20240701,160900,349732050,2105,2105,2105,2105,0
|
|
20240701,160800,349732050,2105,2105,2105,2105,0
|
|
20240701,160700,349732050,2105,2105,2105,2105,0
|
|
20240701,160600,349732050,2105,2105,2105,2105,0
|
|
20240701,160500,349732050,2105,2105,2105,2105,0
|
|
20240701,160400,349732050,2105,2105,2105,2105,0
|
|
20240701,160300,349732050,2105,2105,2105,2105,0
|
|
20240701,160200,349732050,2105,2105,2105,2105,0
|
|
20240701,160100,349732050,2105,2105,2105,2105,948
|
|
20240701,160000,349732050,2105,2105,2105,2105,0
|
|
20240701,155900,349732050,2105,2105,2105,2105,0
|
|
20240701,155800,349732050,2105,2105,2105,2105,0
|
|
20240701,155700,349732050,2105,2105,2105,2105,0
|
|
20240701,155600,349732050,2105,2105,2105,2105,0
|
|
20240701,155500,349732050,2105,2105,2105,2105,0
|
|
20240701,155400,349732050,2105,2105,2105,2105,0
|
|
20240701,155300,349732050,2105,2105,2105,2105,0
|
|
20240701,155200,349732050,2105,2105,2105,2105,0
|
|
20240701,155100,349732050,2105,2105,2105,2105,0
|
|
20240701,155000,349732050,2105,2105,2105,2105,0
|
|
20240701,154900,349732050,2105,2105,2105,2105,0
|
|
20240701,154800,349732050,2105,2105,2105,2105,0
|
|
20240701,154700,349732050,2105,2105,2105,2105,0
|
|
20240701,154600,349732050,2105,2105,2105,2105,0
|
|
20240701,154500,349732050,2105,2105,2105,2105,0
|
|
20240701,154400,349732050,2105,2105,2105,2105,0
|
|
20240701,154300,349732050,2105,2105,2105,2105,0
|
|
20240701,154200,349732050,2105,2105,2105,2105,0
|
|
20240701,154100,349732050,2105,2105,2105,2105,0
|
|
20240701,154000,349732050,2105,2105,2105,2105,0
|
|
20240701,153900,349732050,2105,2105,2105,2105,0
|
|
20240701,153800,349732050,2105,2105,2105,2105,0
|
|
20240701,153700,349732050,2105,2105,2105,2105,0
|
|
20240701,153600,349732050,2105,2105,2105,2105,0
|
|
20240701,153500,349732050,2105,2105,2105,2105,0
|
|
20240701,153400,349732050,2105,2105,2105,2105,0
|
|
20240701,153300,349732050,2105,2105,2105,2105,0
|
|
20240701,153200,349732050,2105,2105,2105,2105,0
|
|
20240701,153100,349732050,2105,2105,2105,2105,948
|
|
20240701,153000,349732050,2105,2105,2105,2105,948
|
|
20240701,152900,347736510,2105,2105,2105,2105,0
|
|
20240701,152800,347736510,2105,2105,2105,2105,0
|
|
20240701,152700,347736510,2105,2105,2105,2105,0
|
|
20240701,152600,347736510,2105,2105,2105,2105,0
|
|
20240701,152500,347736510,2105,2105,2105,2105,0
|
|
20240701,152400,347736510,2105,2105,2105,2105,0
|
|
20240701,152300,347736510,2105,2105,2105,2105,0
|
|
20240701,152200,347736510,2105,2105,2105,2105,0
|
|
20240701,152100,347736510,2105,2105,2105,2105,0
|
|
20240701,152000,347736510,2105,2105,2105,2105,0
|
|
20240701,151900,347736510,2105,2105,2105,2105,0
|
|
20240701,151800,347736510,2105,2105,2105,2105,2
|
|
20240701,151700,347732300,2105,2100,2105,2100,517
|
|
20240701,151600,346645665,2095,2095,2095,2095,88
|
|
20240701,151500,346461305,2095,2095,2100,2095,1783
|
|
20240701,151400,342718415,2095,2095,2095,2095,0
|
|
20240701,151300,342718415,2095,2095,2095,2095,10
|
|
20240701,151200,342697465,2095,2095,2095,2095,8
|
|
20240701,151100,342680705,2095,2095,2095,2095,0
|
|
20240701,151000,342680705,2095,2095,2095,2095,0
|
|
20240701,150900,342680705,2095,2100,2100,2095,827
|
|
20240701,150800,340947745,2100,2100,2100,2100,201
|
|
20240701,150700,340525645,2095,2095,2095,2095,2661
|
|
20240701,150600,334950850,2100,2100,2100,2100,161
|
|
20240701,150500,334612750,2095,2095,2095,2095,3000
|
|
20240701,150400,328327750,2090,2090,2090,2090,0
|
|
20240701,150300,328327750,2090,2090,2090,2090,2200
|
|
20240701,150200,323729750,2095,2095,2095,2095,25
|
|
20240701,150100,323677375,2095,2095,2095,2095,0
|
|
20240701,150000,323677375,2095,2095,2095,2095,294
|
|
20240701,145900,323061445,2095,2095,2095,2095,0
|
|
20240701,145800,323061445,2095,2095,2095,2095,0
|
|
20240701,145700,323061445,2095,2095,2095,2095,110
|
|
20240701,145600,322830995,2095,2095,2095,2095,0
|
|
20240701,145500,322830995,2095,2095,2095,2095,40
|
|
20240701,145400,322747195,2100,2100,2100,2100,500
|
|
20240701,145300,321697195,2100,2100,2100,2100,0
|
|
20240701,145200,321697195,2100,2100,2100,2100,0
|
|
20240701,145100,321697195,2100,2100,2100,2100,0
|
|
20240701,145000,321697195,2100,2100,2100,2100,0
|
|
20240701,144900,321697195,2100,2100,2100,2100,0
|
|
20240701,144800,321697195,2100,2100,2100,2100,5
|
|
20240701,144700,321686695,2095,2095,2095,2095,500
|
|
20240701,144600,320639195,2095,2095,2095,2095,35
|
|
20240701,144500,320565870,2095,2095,2095,2095,600
|
|
20240701,144400,319308870,2095,2095,2095,2095,0
|
|
20240701,144300,319308870,2095,2090,2095,2090,69
|
|
20240701,144200,319164560,2090,2090,2090,2090,100
|
|
20240701,144100,318955560,2090,2090,2090,2090,15
|
|
20240701,144000,318924210,2090,2090,2095,2090,58
|
|
20240701,143900,318802880,2090,2090,2090,2090,0
|
|
20240701,143800,318802880,2090,2090,2090,2090,0
|
|
20240701,143700,318802880,2090,2090,2090,2090,0
|
|
20240701,143600,318802880,2090,2090,2090,2090,0
|
|
20240701,143500,318802880,2090,2085,2090,2085,603
|
|
20240701,143400,317542620,2085,2090,2090,2085,200
|
|
20240701,143300,317124770,2085,2090,2090,2085,416
|
|
20240701,143200,316256160,2095,2095,2095,2095,0
|
|
20240701,143100,316256160,2095,2095,2095,2095,0
|
|
20240701,143000,316256160,2095,2095,2095,2095,1
|
|
20240701,142900,316254065,2090,2090,2090,2090,287
|
|
20240701,142800,315654235,2090,2090,2090,2090,300
|
|
20240701,142700,315027235,2090,2090,2090,2090,0
|
|
20240701,142600,315027235,2090,2090,2090,2090,25
|
|
20240701,142500,314974985,2090,2090,2090,2090,200
|
|
20240701,142400,314556985,2090,2090,2090,2090,100
|
|
20240701,142300,314347985,2090,2090,2090,2090,0
|
|
20240701,142200,314347985,2090,2090,2090,2090,0
|
|
20240701,142100,314347985,2090,2090,2090,2090,0
|
|
20240701,142000,314347985,2090,2090,2090,2090,10
|
|
20240701,141900,314327085,2090,2090,2090,2090,700
|
|
20240701,141800,312864085,2090,2090,2090,2090,0
|
|
20240701,141700,312864085,2090,2090,2090,2090,500
|
|
20240701,141600,311819085,2090,2090,2090,2090,1001
|
|
20240701,141500,309726995,2090,2090,2090,2090,0
|
|
20240701,141400,309726995,2090,2090,2090,2090,0
|
|
20240701,141300,309726995,2090,2090,2090,2090,1
|
|
20240701,141200,309724905,2090,2090,2090,2090,103
|
|
20240701,141100,309509635,2090,2090,2090,2090,214
|
|
20240701,141000,309062375,2095,2095,2095,2095,0
|
|
20240701,140900,309062375,2095,2095,2095,2095,0
|
|
20240701,140800,309062375,2095,2095,2095,2095,1
|
|
20240701,140700,309060280,2090,2090,2090,2090,30
|
|
20240701,140600,308997580,2090,2090,2090,2090,126
|
|
20240701,140500,308734240,2090,2090,2090,2090,500
|
|
20240701,140400,307689240,2085,2085,2085,2085,69
|
|
20240701,140300,307545375,2090,2095,2095,2090,2
|
|
20240701,140200,307541190,2085,2090,2090,2085,2781
|
|
20240701,140100,301731400,2100,2100,2100,2100,1
|
|
20240701,140000,301729300,2090,2090,2090,2090,0
|
|
20240701,135900,301729300,2090,2090,2090,2090,0
|
|
20240701,135800,301729300,2090,2090,2090,2090,0
|
|
20240701,135700,301729300,2090,2095,2095,2090,158
|
|
20240701,135600,301399005,2095,2095,2095,2095,1600
|
|
20240701,135500,298047005,2105,2100,2105,2100,250
|
|
20240701,135400,297521505,2100,2100,2100,2100,5
|
|
20240701,135300,297511005,2105,2105,2105,2105,1
|
|
20240701,135200,297508900,2090,2090,2090,2090,500
|
|
20240701,135100,296463900,2105,2105,2105,2105,0
|
|
20240701,135000,296463900,2105,2105,2105,2105,1
|
|
20240701,134900,296461795,2090,2090,2095,2090,639
|
|
20240701,134800,295126275,2095,2095,2095,2095,4
|
|
20240701,134700,295117895,2090,2090,2090,2090,1000
|
|
20240701,134600,293027895,2105,2105,2105,2105,1
|
|
20240701,134500,293025790,2090,2105,2105,2090,101
|
|
20240701,134400,292814515,2100,2100,2100,2100,1
|
|
20240701,134300,292812415,2105,2105,2105,2105,0
|
|
20240701,134200,292812415,2105,2105,2105,2105,0
|
|
20240701,134100,292812415,2105,2105,2105,2105,0
|
|
20240701,134000,292812415,2105,2105,2105,2105,0
|
|
20240701,133900,292812415,2105,2105,2105,2105,0
|
|
20240701,133800,292812415,2105,2105,2105,2105,0
|
|
20240701,133700,292812415,2105,2105,2105,2105,0
|
|
20240701,133600,292812415,2105,2105,2105,2105,51
|
|
20240701,133500,292705060,2090,2090,2090,2090,0
|
|
20240701,133400,292705060,2090,2095,2095,2090,6670
|
|
20240701,133300,278735910,2100,2100,2100,2100,0
|
|
20240701,133200,278735910,2100,2100,2100,2100,259
|
|
20240701,133100,278192010,2105,2105,2105,2105,0
|
|
20240701,133000,278192010,2105,2105,2105,2105,0
|
|
20240701,132900,278192010,2105,2105,2105,2105,2
|
|
20240701,132800,278187800,2105,2105,2105,2105,30
|
|
20240701,132700,278124650,2105,2105,2105,2105,100
|
|
20240701,132600,277914150,2100,2100,2100,2100,0
|
|
20240701,132500,277914150,2100,2100,2100,2100,10
|
|
20240701,132400,277893150,2100,2100,2100,2100,5
|
|
20240701,132300,277882650,2105,2095,2105,2090,3125
|
|
20240701,132200,271336795,2095,2095,2095,2095,0
|
|
20240701,132100,271336795,2095,2095,2095,2095,0
|
|
20240701,132000,271336795,2095,2095,2095,2095,0
|
|
20240701,131900,271336795,2095,2100,2100,2095,121
|
|
20240701,131800,271083275,2100,2100,2100,2100,0
|
|
20240701,131700,271083275,2100,2100,2100,2100,0
|
|
20240701,131600,271083275,2100,2100,2100,2100,1
|
|
20240701,131500,271081175,2100,2100,2100,2100,2
|
|
20240701,131400,271076975,2100,2100,2100,2100,800
|
|
20240701,131300,269396975,2095,2100,2100,2095,1042
|
|
20240701,131200,267213970,2100,2100,2100,2100,0
|
|
20240701,131100,267213970,2100,2105,2105,2100,2
|
|
20240701,131000,267209765,2105,2105,2105,2100,16
|
|
20240701,130900,267176135,2100,2100,2100,2100,0
|
|
20240701,130800,267176135,2100,2095,2100,2095,953
|
|
20240701,130700,265179500,2100,2100,2100,2100,0
|
|
20240701,130600,265179500,2100,2100,2100,2100,0
|
|
20240701,130500,265179500,2100,2100,2100,2100,0
|
|
20240701,130400,265179500,2100,2100,2100,2100,0
|
|
20240701,130300,265179500,2100,2100,2100,2100,2067
|
|
20240701,130200,260838800,2100,2100,2100,2100,45
|
|
20240701,130100,260744300,2100,2100,2100,2100,3888
|
|
20240701,130000,252579500,2100,2100,2100,2100,0
|
|
20240701,125900,252579500,2100,2100,2100,2100,0
|
|
20240701,125800,252579500,2100,2100,2100,2100,0
|
|
20240701,125700,252579500,2100,2100,2100,2100,105
|
|
20240701,125600,252359000,2105,2105,2105,2105,0
|
|
20240701,125500,252359000,2105,2105,2105,2105,50
|
|
20240701,125400,252253750,2105,2100,2105,2100,800
|
|
20240701,125300,250570595,2105,2100,2105,2100,1001
|
|
20240701,125200,248467815,2090,2090,2090,2090,464
|
|
20240701,125100,247498055,2090,2090,2090,2090,0
|
|
20240701,125000,247498055,2090,2090,2090,2090,0
|
|
20240701,124900,247498055,2090,2090,2090,2090,0
|
|
20240701,124800,247498055,2090,2090,2090,2090,0
|
|
20240701,124700,247498055,2090,2095,2095,2090,151
|
|
20240701,124600,247181715,2095,2100,2100,2095,215
|
|
20240701,124500,246731265,2100,2100,2100,2100,4
|
|
20240701,124400,246722865,2095,2100,2100,2095,12561
|
|
20240701,124300,220356790,2105,2105,2105,2105,61
|
|
20240701,124200,220228385,2105,2105,2105,2105,0
|
|
20240701,124100,220228385,2105,2105,2105,2105,0
|
|
20240701,124000,220228385,2105,2105,2105,2105,14
|
|
20240701,123900,220198915,2105,2105,2105,2105,47
|
|
20240701,123800,220099980,2105,2105,2105,2105,20
|
|
20240701,123700,220057880,2105,2105,2105,2105,0
|
|
20240701,123600,220057880,2105,2105,2105,2105,0
|
|
20240701,123500,220057880,2105,2105,2105,2105,14
|
|
20240701,123400,220028410,2105,2105,2105,2105,546
|
|
20240701,123300,218879080,2105,2105,2105,2105,34
|
|
20240701,123200,218807510,2105,2105,2105,2105,20
|
|
20240701,123100,218765410,2100,2110,2110,2100,1365
|
|
20240701,123000,215894500,2105,2105,2105,2105,822
|
|
20240701,122900,214164190,2105,2105,2105,2105,4535
|
|
20240701,122800,204618015,2110,2110,2110,2110,0
|
|
20240701,122700,204618015,2110,2110,2110,2110,5
|
|
20240701,122600,204607465,2110,2110,2110,2110,0
|
|
20240701,122500,204607465,2110,2110,2110,2110,15
|
|
20240701,122400,204575815,2110,2110,2110,2110,0
|
|
20240701,122300,204575815,2110,2110,2110,2110,0
|
|
20240701,122200,204575815,2110,2110,2110,2110,3
|
|
20240701,122100,204569485,2110,2110,2110,2110,661
|
|
20240701,122000,203174775,2110,2110,2110,2110,0
|
|
20240701,121900,203174775,2110,2110,2110,2110,0
|
|
20240701,121800,203174775,2110,2115,2120,2110,1450
|
|
20240701,121700,200108260,2110,2110,2110,2110,0
|
|
20240701,121600,200108260,2110,2110,2110,2110,0
|
|
20240701,121500,200108260,2110,2110,2110,2110,238
|
|
20240701,121400,199606080,2110,2110,2110,2110,484
|
|
20240701,121300,198584840,2110,2110,2110,2110,0
|
|
20240701,121200,198584840,2110,2110,2110,2110,0
|
|
20240701,121100,198584840,2110,2110,2110,2110,0
|
|
20240701,121000,198584840,2110,2110,2110,2110,0
|
|
20240701,120900,198584840,2110,2110,2110,2110,0
|
|
20240701,120800,198584840,2110,2110,2110,2110,2000
|
|
20240701,120700,194364840,2110,2110,2110,2110,885
|
|
20240701,120600,192497490,2110,2110,2110,2110,0
|
|
20240701,120500,192497490,2110,2110,2110,2110,0
|
|
20240701,120400,192497490,2110,2115,2115,2110,1250
|
|
20240701,120300,189859965,2120,2120,2120,2120,0
|
|
20240701,120200,189859965,2120,2120,2120,2120,0
|
|
20240701,120100,189859965,2120,2120,2120,2120,72
|
|
20240701,120000,189707325,2120,2120,2120,2120,5
|
|
20240701,115900,189696725,2120,2120,2120,2120,0
|
|
20240701,115800,189696725,2120,2120,2120,2120,0
|
|
20240701,115700,189696725,2120,2120,2120,2120,0
|
|
20240701,115600,189696725,2120,2120,2120,2120,0
|
|
20240701,115500,189696725,2120,2120,2120,2120,0
|
|
20240701,115400,189696725,2120,2110,2120,2110,901
|
|
20240701,115300,187795605,2110,2120,2120,2110,2706
|
|
20240701,115200,182084395,2120,2120,2120,2120,3
|
|
20240701,115100,182078035,2120,2120,2120,2120,500
|
|
20240701,115000,181018035,2115,2120,2120,2115,5377
|
|
20240701,114900,169640165,2120,2120,2120,2120,0
|
|
20240701,114800,169640165,2120,2120,2120,2120,0
|
|
20240701,114700,169640165,2120,2120,2120,2120,0
|
|
20240701,114600,169640165,2120,2120,2120,2120,551
|
|
20240701,114500,168472045,2135,2135,2135,2135,0
|
|
20240701,114400,168472045,2135,2135,2135,2135,464
|
|
20240701,114300,167481405,2135,2135,2135,2120,603
|
|
20240701,114200,166203000,2120,2135,2135,2120,1251
|
|
20240701,114100,163550865,2120,2125,2125,2120,1502
|
|
20240701,114000,160366615,2125,2125,2125,2125,0
|
|
20240701,113900,160366615,2125,2125,2125,2125,11
|
|
20240701,113800,160343240,2120,2120,2120,2120,0
|
|
20240701,113700,160343240,2120,2120,2120,2120,0
|
|
20240701,113600,160343240,2120,2120,2120,2120,0
|
|
20240701,113500,160343240,2120,2120,2120,2120,0
|
|
20240701,113400,160343240,2120,2125,2125,2120,686
|
|
20240701,113300,158885495,2120,2120,2120,2120,100
|
|
20240701,113200,158673495,2120,2120,2120,2120,0
|
|
20240701,113100,158673495,2120,2120,2120,2120,0
|
|
20240701,113000,158673495,2120,2120,2120,2120,0
|
|
20240701,112900,158673495,2120,2120,2120,2120,0
|
|
20240701,112800,158673495,2120,2120,2120,2120,2828
|
|
20240701,112700,152678135,2120,2120,2120,2120,197
|
|
20240701,112600,152260495,2135,2135,2135,2135,0
|
|
20240701,112500,152260495,2135,2135,2135,2135,664
|
|
20240701,112400,150842855,2135,2135,2135,2135,0
|
|
20240701,112300,150842855,2135,2135,2135,2135,0
|
|
20240701,112200,150842855,2135,2135,2135,2135,22
|
|
20240701,112100,150795885,2120,2120,2120,2120,7968
|
|
20240701,112000,133903725,2140,2140,2140,2140,0
|
|
20240701,111900,133903725,2140,2140,2140,2140,0
|
|
20240701,111800,133903725,2140,2140,2140,2140,0
|
|
20240701,111700,133903725,2140,2140,2140,2140,0
|
|
20240701,111600,133903725,2140,2140,2140,2140,0
|
|
20240701,111500,133903725,2140,2140,2140,2140,0
|
|
20240701,111400,133903725,2140,2140,2140,2140,0
|
|
20240701,111300,133903725,2140,2140,2140,2140,0
|
|
20240701,111200,133903725,2140,2140,2140,2140,0
|
|
20240701,111100,133903725,2140,2140,2140,2140,0
|
|
20240701,111000,133903725,2140,2120,2140,2120,2012
|
|
20240701,110900,129638045,2120,2120,2120,2120,0
|
|
20240701,110800,129638045,2120,2125,2125,2120,561
|
|
20240701,110700,128448475,2125,2125,2125,2125,4824
|
|
20240701,110600,118197475,2125,2125,2125,2125,274
|
|
20240701,110500,117615225,2125,2125,2125,2125,5
|
|
20240701,110400,117604600,2130,2135,2135,2130,1658
|
|
20240701,110300,114072625,2135,2135,2135,2135,0
|
|
20240701,110200,114072625,2135,2135,2135,2135,117
|
|
20240701,110100,113822830,2150,2150,2150,2150,0
|
|
20240701,110000,113822830,2150,2150,2150,2150,0
|
|
20240701,105900,113822830,2150,2150,2150,2150,0
|
|
20240701,105800,113822830,2150,2150,2150,2145,203
|
|
20240701,105700,113387380,2150,2150,2150,2150,0
|
|
20240701,105600,113387380,2150,2150,2150,2150,4
|
|
20240701,105500,113378780,2150,2150,2150,2150,0
|
|
20240701,105400,113378780,2150,2140,2150,2135,1092
|
|
20240701,105300,111046045,2155,2155,2155,2155,0
|
|
20240701,105200,111046045,2155,2155,2155,2155,0
|
|
20240701,105100,111046045,2155,2155,2155,2155,0
|
|
20240701,105000,111046045,2155,2155,2155,2155,0
|
|
20240701,104900,111046045,2155,2155,2155,2155,0
|
|
20240701,104800,111046045,2155,2155,2155,2155,0
|
|
20240701,104700,111046045,2155,2155,2155,2155,0
|
|
20240701,104600,111046045,2155,2155,2155,2155,0
|
|
20240701,104500,111046045,2155,2155,2155,2155,0
|
|
20240701,104400,111046045,2155,2155,2155,2155,0
|
|
20240701,104300,111046045,2155,2155,2155,2155,0
|
|
20240701,104200,111046045,2155,2155,2155,2155,1
|
|
20240701,104100,111043890,2140,2140,2140,2140,0
|
|
20240701,104000,111043890,2140,2150,2155,2140,333
|
|
20240701,103900,110330095,2150,2150,2150,2150,0
|
|
20240701,103800,110330095,2150,2150,2150,2150,2
|
|
20240701,103700,110325795,2150,2150,2150,2150,465
|
|
20240701,103600,109326045,2150,2150,2150,2150,0
|
|
20240701,103500,109326045,2150,2150,2150,2150,0
|
|
20240701,103400,109326045,2150,2150,2150,2150,0
|
|
20240701,103300,109326045,2150,2150,2150,2150,2
|
|
20240701,103200,109321745,2140,2140,2140,2140,1000
|
|
20240701,103100,107181745,2140,2140,2140,2140,248
|
|
20240701,103000,106651025,2145,2145,2145,2145,214
|
|
20240701,102900,106191995,2145,2145,2145,2145,0
|
|
20240701,102800,106191995,2145,2145,2145,2145,0
|
|
20240701,102700,106191995,2145,2145,2145,2145,0
|
|
20240701,102600,106191995,2145,2145,2145,2145,0
|
|
20240701,102500,106191995,2145,2145,2145,2145,400
|
|
20240701,102400,105333995,2145,2145,2145,2145,0
|
|
20240701,102300,105333995,2145,2145,2145,2145,1
|
|
20240701,102200,105331850,2155,2145,2155,2140,14
|
|
20240701,102100,105301715,2145,2155,2155,2145,9
|
|
20240701,102000,105282400,2140,2145,2155,2140,343
|
|
20240701,101900,104546665,2145,2145,2145,2145,1
|
|
20240701,101800,104544520,2150,2150,2150,2150,100
|
|
20240701,101700,104329520,2160,2145,2160,2145,3
|
|
20240701,101600,104323055,2160,2160,2160,2160,3
|
|
20240701,101500,104316575,2140,2140,2140,2140,0
|
|
20240701,101400,104316575,2140,2145,2145,2140,6
|
|
20240701,101300,104303710,2135,2135,2135,2135,0
|
|
20240701,101200,104303710,2135,2135,2135,2135,0
|
|
20240701,101100,104303710,2135,2135,2135,2135,0
|
|
20240701,101000,104303710,2135,2150,2160,2135,1001
|
|
20240701,100900,102146670,2135,2150,2150,2135,2
|
|
20240701,100800,102142385,2135,2135,2135,2135,1
|
|
20240701,100700,102140250,2155,2155,2155,2155,0
|
|
20240701,100600,102140250,2155,2155,2155,2155,0
|
|
20240701,100500,102140250,2155,2155,2155,2155,0
|
|
20240701,100400,102140250,2155,2135,2155,2135,4
|
|
20240701,100300,102131650,2155,2135,2155,2135,2
|
|
20240701,100200,102127360,2155,2130,2155,2130,482
|
|
20240701,100100,101095890,2130,2145,2155,2130,2491
|
|
20240701,100000,95778200,2135,2135,2135,2135,0
|
|
20240701,095900,95778200,2135,2135,2135,2135,1
|
|
20240701,095800,95776065,2145,2140,2145,2130,546
|
|
20240701,095700,94607260,2130,2135,2135,2130,521
|
|
20240701,095600,93496780,2130,2130,2130,2130,0
|
|
20240701,095500,93496780,2130,2145,2145,2130,729
|
|
20240701,095400,91938510,2140,2140,2140,2140,363
|
|
20240701,095300,91161690,2155,2155,2155,2155,0
|
|
20240701,095200,91161690,2155,2155,2155,2155,0
|
|
20240701,095100,91161690,2155,2155,2155,2155,1
|
|
20240701,095000,91159535,2140,2155,2155,2140,719
|
|
20240701,094900,89620665,2160,2145,2160,2140,1970
|
|
20240701,094800,85394505,2160,2160,2160,2160,8
|
|
20240701,094700,85377225,2160,2160,2160,2160,0
|
|
20240701,094600,85377225,2160,2160,2160,2160,0
|
|
20240701,094500,85377225,2160,2160,2160,2160,0
|
|
20240701,094400,85377225,2160,2160,2160,2160,0
|
|
20240701,094300,85377225,2160,2160,2160,2160,0
|
|
20240701,094200,85377225,2160,2160,2160,2160,22
|
|
20240701,094100,85329705,2145,2145,2145,2145,500
|
|
20240701,094000,84257205,2145,2145,2145,2145,2
|
|
20240701,093900,84252915,2145,2145,2145,2145,6
|
|
20240701,093800,84240045,2145,2145,2145,2145,0
|
|
20240701,093700,84240045,2145,2170,2170,2145,702
|
|
20240701,093600,82734080,2145,2145,2145,2145,3177
|
|
20240701,093500,75919415,2145,2150,2150,2145,8513
|
|
20240701,093400,57616940,2155,2155,2155,2155,0
|
|
20240701,093300,57616940,2155,2160,2160,2155,1945
|
|
20240701,093200,53425460,2170,2170,2170,2170,0
|
|
20240701,093100,53425460,2170,2170,2170,2170,0
|
|
20240701,093000,53425460,2170,2170,2170,2160,503
|
|
20240701,092900,52338950,2160,2170,2170,2160,501
|
|
20240701,092800,51256780,2160,2160,2160,2160,42
|
|
20240701,092700,51166060,2170,2170,2170,2170,13
|
|
20240701,092600,51137850,2170,2160,2170,2160,6
|
|
20240701,092500,51124880,2160,2160,2160,2160,1
|
|
20240701,092400,51122720,2170,2155,2170,2155,91
|
|
20240701,092300,50926600,2170,2155,2170,2155,562
|
|
20240701,092200,49715475,2155,2160,2160,2150,2075
|
|
20240701,092100,45249295,2165,2165,2165,2165,2000
|
|
20240701,092000,40919295,2180,2180,2180,2180,0
|
|
20240701,091900,40919295,2180,2180,2180,2180,0
|
|
20240701,091800,40919295,2180,2180,2180,2180,0
|
|
20240701,091700,40919295,2180,2175,2180,2175,942
|
|
20240701,091600,38867525,2180,2180,2180,2180,0
|
|
20240701,091500,38867525,2180,2180,2180,2180,0
|
|
20240701,091400,38867525,2180,2180,2180,2180,0
|
|
20240701,091300,38867525,2180,2170,2180,2170,5000
|
|
20240701,091200,27978080,2150,2165,2165,2150,6236
|
|
20240701,091100,14517965,2170,2170,2170,2170,0
|
|
20240701,091000,14517965,2170,2170,2170,2170,300
|
|
20240701,090900,13866965,2170,2170,2170,2170,200
|
|
20240701,090800,13432965,2165,2165,2165,2165,727
|
|
20240701,090700,11859010,2170,2170,2170,2170,1001
|
|
20240701,090600,9686840,2180,2170,2180,2170,552
|
|
20240701,090500,8486480,2180,2180,2180,2180,102
|
|
20240701,090400,8264120,2180,2170,2180,2170,501
|
|
20240701,090300,7176940,2160,2160,2160,2160,0
|
|
20240701,090200,7176940,2160,2160,2160,2160,0
|
|
20240701,090100,7176940,2160,2165,2165,2160,1919
|
|
20240701,090000,3030050,2155,2195,2195,2155,1381
|