632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192900,307537445,2395,2395,2395,2395,136
|
|
20240701,192800,307537445,2395,2395,2395,2395,0
|
|
20240701,192700,307537445,2395,2395,2395,2395,0
|
|
20240701,192600,307537445,2395,2395,2395,2395,0
|
|
20240701,192500,307537445,2395,2395,2395,2395,0
|
|
20240701,192400,307537445,2395,2395,2395,2395,0
|
|
20240701,192300,307537445,2395,2395,2395,2395,0
|
|
20240701,192200,307537445,2395,2395,2395,2395,0
|
|
20240701,192100,307537445,2395,2395,2395,2395,0
|
|
20240701,192000,307537445,2395,2395,2395,2395,0
|
|
20240701,191900,307537445,2395,2395,2395,2395,0
|
|
20240701,191800,307537445,2395,2395,2395,2395,0
|
|
20240701,191700,307537445,2395,2395,2395,2395,0
|
|
20240701,191600,307537445,2395,2395,2395,2395,0
|
|
20240701,191500,307537445,2395,2395,2395,2395,0
|
|
20240701,191400,307537445,2395,2395,2395,2395,0
|
|
20240701,191300,307537445,2395,2395,2395,2395,0
|
|
20240701,191200,307537445,2395,2395,2395,2395,0
|
|
20240701,191100,307537445,2395,2395,2395,2395,0
|
|
20240701,191000,307537445,2395,2395,2395,2395,0
|
|
20240701,190900,307537445,2395,2395,2395,2395,0
|
|
20240701,190800,307537445,2395,2395,2395,2395,0
|
|
20240701,190700,307537445,2395,2395,2395,2395,0
|
|
20240701,190600,307537445,2395,2395,2395,2395,0
|
|
20240701,190500,307537445,2395,2395,2395,2395,0
|
|
20240701,190400,307537445,2395,2395,2395,2395,0
|
|
20240701,190300,307537445,2395,2395,2395,2395,0
|
|
20240701,190200,307537445,2395,2395,2395,2395,0
|
|
20240701,190100,307537445,2395,2395,2395,2395,0
|
|
20240701,190000,307537445,2395,2395,2395,2395,0
|
|
20240701,185900,307537445,2395,2395,2395,2395,136
|
|
20240701,185800,307537445,2395,2395,2395,2395,0
|
|
20240701,185700,307537445,2395,2395,2395,2395,0
|
|
20240701,185600,307537445,2395,2395,2395,2395,0
|
|
20240701,185500,307537445,2395,2395,2395,2395,0
|
|
20240701,185400,307537445,2395,2395,2395,2395,0
|
|
20240701,185300,307537445,2395,2395,2395,2395,0
|
|
20240701,185200,307537445,2395,2395,2395,2395,0
|
|
20240701,185100,307537445,2395,2395,2395,2395,0
|
|
20240701,185000,307537445,2395,2395,2395,2395,0
|
|
20240701,184900,307537445,2395,2395,2395,2395,0
|
|
20240701,184800,307537445,2395,2395,2395,2395,0
|
|
20240701,184700,307537445,2395,2395,2395,2395,0
|
|
20240701,184600,307537445,2395,2395,2395,2395,0
|
|
20240701,184500,307537445,2395,2395,2395,2395,0
|
|
20240701,184400,307537445,2395,2395,2395,2395,0
|
|
20240701,184300,307537445,2395,2395,2395,2395,0
|
|
20240701,184200,307537445,2395,2395,2395,2395,0
|
|
20240701,184100,307537445,2395,2395,2395,2395,0
|
|
20240701,184000,307537445,2395,2395,2395,2395,0
|
|
20240701,183900,307537445,2395,2395,2395,2395,0
|
|
20240701,183800,307537445,2395,2395,2395,2395,0
|
|
20240701,183700,307537445,2395,2395,2395,2395,0
|
|
20240701,183600,307537445,2395,2395,2395,2395,0
|
|
20240701,183500,307537445,2395,2395,2395,2395,0
|
|
20240701,183400,307537445,2395,2395,2395,2395,0
|
|
20240701,183300,307537445,2395,2395,2395,2395,0
|
|
20240701,183200,307537445,2395,2395,2395,2395,0
|
|
20240701,183100,307537445,2395,2395,2395,2395,0
|
|
20240701,183000,307537445,2395,2395,2395,2395,0
|
|
20240701,182900,307537445,2395,2395,2395,2395,136
|
|
20240701,182800,307537445,2395,2395,2395,2395,0
|
|
20240701,182700,307537445,2395,2395,2395,2395,0
|
|
20240701,182600,307537445,2395,2395,2395,2395,0
|
|
20240701,182500,307537445,2395,2395,2395,2395,0
|
|
20240701,182400,307537445,2395,2395,2395,2395,0
|
|
20240701,182300,307537445,2395,2395,2395,2395,0
|
|
20240701,182200,307537445,2395,2395,2395,2395,0
|
|
20240701,182100,307537445,2395,2395,2395,2395,0
|
|
20240701,182000,307537445,2395,2395,2395,2395,0
|
|
20240701,181900,307537445,2395,2395,2395,2395,0
|
|
20240701,181800,307537445,2395,2395,2395,2395,0
|
|
20240701,181700,307537445,2395,2395,2395,2395,0
|
|
20240701,181600,307537445,2395,2395,2395,2395,0
|
|
20240701,181500,307537445,2395,2395,2395,2395,0
|
|
20240701,181400,307537445,2395,2395,2395,2395,0
|
|
20240701,181300,307537445,2395,2395,2395,2395,0
|
|
20240701,181200,307537445,2395,2395,2395,2395,0
|
|
20240701,181100,307537445,2395,2395,2395,2395,0
|
|
20240701,181000,307537445,2395,2395,2395,2395,0
|
|
20240701,180900,307537445,2395,2395,2395,2395,0
|
|
20240701,180800,307537445,2395,2395,2395,2395,0
|
|
20240701,180700,307537445,2395,2395,2395,2395,0
|
|
20240701,180600,307537445,2395,2395,2395,2395,0
|
|
20240701,180500,307537445,2395,2395,2395,2395,0
|
|
20240701,180400,307537445,2395,2395,2395,2395,0
|
|
20240701,180300,307537445,2395,2395,2395,2395,0
|
|
20240701,180200,307537445,2395,2395,2395,2395,0
|
|
20240701,180100,307537445,2395,2395,2395,2395,0
|
|
20240701,180000,307537445,2395,2395,2395,2395,0
|
|
20240701,175900,307537445,2395,2395,2395,2395,136
|
|
20240701,175800,307537445,2395,2395,2395,2395,0
|
|
20240701,175700,307537445,2395,2395,2395,2395,0
|
|
20240701,175600,307537445,2395,2395,2395,2395,0
|
|
20240701,175500,307537445,2395,2395,2395,2395,0
|
|
20240701,175400,307537445,2395,2395,2395,2395,0
|
|
20240701,175300,307537445,2395,2395,2395,2395,0
|
|
20240701,175200,307537445,2395,2395,2395,2395,0
|
|
20240701,175100,307537445,2395,2395,2395,2395,0
|
|
20240701,175000,307537445,2395,2395,2395,2395,0
|
|
20240701,174900,307537445,2395,2395,2395,2395,0
|
|
20240701,174800,307537445,2395,2395,2395,2395,0
|
|
20240701,174700,307537445,2395,2395,2395,2395,0
|
|
20240701,174600,307537445,2395,2395,2395,2395,0
|
|
20240701,174500,307537445,2395,2395,2395,2395,0
|
|
20240701,174400,307537445,2395,2395,2395,2395,0
|
|
20240701,174300,307537445,2395,2395,2395,2395,0
|
|
20240701,174200,307537445,2395,2395,2395,2395,0
|
|
20240701,174100,307537445,2395,2395,2395,2395,0
|
|
20240701,174000,307537445,2395,2395,2395,2395,0
|
|
20240701,173900,307537445,2395,2395,2395,2395,0
|
|
20240701,173800,307537445,2395,2395,2395,2395,0
|
|
20240701,173700,307537445,2395,2395,2395,2395,0
|
|
20240701,173600,307537445,2395,2395,2395,2395,0
|
|
20240701,173500,307537445,2395,2395,2395,2395,0
|
|
20240701,173400,307537445,2395,2395,2395,2395,0
|
|
20240701,173300,307537445,2395,2395,2395,2395,0
|
|
20240701,173200,307537445,2395,2395,2395,2395,0
|
|
20240701,173100,307537445,2395,2395,2395,2395,0
|
|
20240701,173000,307537445,2395,2395,2395,2395,0
|
|
20240701,172900,307537445,2395,2395,2395,2395,136
|
|
20240701,172800,307537445,2395,2395,2395,2395,0
|
|
20240701,172700,307537445,2395,2395,2395,2395,0
|
|
20240701,172600,307537445,2395,2395,2395,2395,0
|
|
20240701,172500,307537445,2395,2395,2395,2395,0
|
|
20240701,172400,307537445,2395,2395,2395,2395,0
|
|
20240701,172300,307537445,2395,2395,2395,2395,0
|
|
20240701,172200,307537445,2395,2395,2395,2395,0
|
|
20240701,172100,307537445,2395,2395,2395,2395,0
|
|
20240701,172000,307537445,2395,2395,2395,2395,0
|
|
20240701,171900,307537445,2395,2395,2395,2395,0
|
|
20240701,171800,307537445,2395,2395,2395,2395,0
|
|
20240701,171700,307537445,2395,2395,2395,2395,0
|
|
20240701,171600,307537445,2395,2395,2395,2395,0
|
|
20240701,171500,307537445,2395,2395,2395,2395,0
|
|
20240701,171400,307537445,2395,2395,2395,2395,0
|
|
20240701,171300,307537445,2395,2395,2395,2395,0
|
|
20240701,171200,307537445,2395,2395,2395,2395,0
|
|
20240701,171100,307537445,2395,2395,2395,2395,0
|
|
20240701,171000,307537445,2395,2395,2395,2395,0
|
|
20240701,170900,307537445,2395,2395,2395,2395,0
|
|
20240701,170800,307537445,2395,2395,2395,2395,0
|
|
20240701,170700,307537445,2395,2395,2395,2395,0
|
|
20240701,170600,307537445,2395,2395,2395,2395,0
|
|
20240701,170500,307537445,2395,2395,2395,2395,0
|
|
20240701,170400,307537445,2395,2395,2395,2395,0
|
|
20240701,170300,307537445,2395,2395,2395,2395,0
|
|
20240701,170200,307537445,2395,2395,2395,2395,0
|
|
20240701,170100,307537445,2395,2395,2395,2395,0
|
|
20240701,170000,307537445,2395,2395,2395,2395,0
|
|
20240701,165900,307537445,2395,2395,2395,2395,136
|
|
20240701,165800,307537445,2395,2395,2395,2395,0
|
|
20240701,165700,307537445,2395,2395,2395,2395,0
|
|
20240701,165600,307537445,2395,2395,2395,2395,0
|
|
20240701,165500,307537445,2395,2395,2395,2395,0
|
|
20240701,165400,307537445,2395,2395,2395,2395,0
|
|
20240701,165300,307537445,2395,2395,2395,2395,0
|
|
20240701,165200,307537445,2395,2395,2395,2395,0
|
|
20240701,165100,307537445,2395,2395,2395,2395,0
|
|
20240701,165000,307537445,2395,2395,2395,2395,0
|
|
20240701,164900,307537445,2395,2395,2395,2395,0
|
|
20240701,164800,307537445,2395,2395,2395,2395,0
|
|
20240701,164700,307537445,2395,2395,2395,2395,0
|
|
20240701,164600,307537445,2395,2395,2395,2395,0
|
|
20240701,164500,307537445,2395,2395,2395,2395,0
|
|
20240701,164400,307537445,2395,2395,2395,2395,0
|
|
20240701,164300,307537445,2395,2395,2395,2395,0
|
|
20240701,164200,307537445,2395,2395,2395,2395,0
|
|
20240701,164100,307537445,2395,2395,2395,2395,0
|
|
20240701,164000,307537445,2395,2395,2395,2395,0
|
|
20240701,163900,307537445,2395,2395,2395,2395,0
|
|
20240701,163800,307537445,2395,2395,2395,2395,0
|
|
20240701,163700,307537445,2395,2395,2395,2395,0
|
|
20240701,163600,307537445,2395,2395,2395,2395,0
|
|
20240701,163500,307537445,2395,2395,2395,2395,0
|
|
20240701,163400,307537445,2395,2395,2395,2395,0
|
|
20240701,163300,307537445,2395,2395,2395,2395,0
|
|
20240701,163200,307537445,2395,2395,2395,2395,0
|
|
20240701,163100,307537445,2395,2395,2395,2395,0
|
|
20240701,163000,307537445,2395,2395,2395,2395,0
|
|
20240701,162900,307537445,2395,2395,2395,2395,136
|
|
20240701,162800,307537445,2395,2395,2395,2395,0
|
|
20240701,162700,307537445,2395,2395,2395,2395,0
|
|
20240701,162600,307537445,2395,2395,2395,2395,0
|
|
20240701,162500,307537445,2395,2395,2395,2395,0
|
|
20240701,162400,307537445,2395,2395,2395,2395,0
|
|
20240701,162300,307537445,2395,2395,2395,2395,0
|
|
20240701,162200,307537445,2395,2395,2395,2395,0
|
|
20240701,162100,307537445,2395,2395,2395,2395,0
|
|
20240701,162000,307537445,2395,2395,2395,2395,0
|
|
20240701,161900,307537445,2395,2395,2395,2395,0
|
|
20240701,161800,307537445,2395,2395,2395,2395,0
|
|
20240701,161700,307537445,2395,2395,2395,2395,0
|
|
20240701,161600,307537445,2395,2395,2395,2395,0
|
|
20240701,161500,307537445,2395,2395,2395,2395,0
|
|
20240701,161400,307537445,2395,2395,2395,2395,0
|
|
20240701,161300,307537445,2395,2395,2395,2395,0
|
|
20240701,161200,307537445,2395,2395,2395,2395,0
|
|
20240701,161100,307537445,2395,2395,2395,2395,0
|
|
20240701,161000,307537445,2395,2395,2395,2395,0
|
|
20240701,160900,307537445,2395,2395,2395,2395,0
|
|
20240701,160800,307537445,2395,2395,2395,2395,0
|
|
20240701,160700,307537445,2395,2395,2395,2395,0
|
|
20240701,160600,307537445,2395,2395,2395,2395,0
|
|
20240701,160500,307537445,2395,2395,2395,2395,0
|
|
20240701,160400,307537445,2395,2395,2395,2395,0
|
|
20240701,160300,307537445,2395,2395,2395,2395,0
|
|
20240701,160200,307537445,2395,2395,2395,2395,0
|
|
20240701,160100,307537445,2395,2395,2395,2395,0
|
|
20240701,160000,307537445,2395,2395,2395,2395,0
|
|
20240701,155900,307537445,2395,2395,2395,2395,136
|
|
20240701,155800,307537445,2395,2395,2395,2395,0
|
|
20240701,155700,307537445,2395,2395,2395,2395,0
|
|
20240701,155600,307537445,2395,2395,2395,2395,0
|
|
20240701,155500,307537445,2395,2395,2395,2395,0
|
|
20240701,155400,307537445,2395,2395,2395,2395,0
|
|
20240701,155300,307537445,2395,2395,2395,2395,0
|
|
20240701,155200,307537445,2395,2395,2395,2395,0
|
|
20240701,155100,307537445,2395,2395,2395,2395,0
|
|
20240701,155000,307537445,2395,2395,2395,2395,0
|
|
20240701,154900,307537445,2395,2395,2395,2395,0
|
|
20240701,154800,307537445,2395,2395,2395,2395,0
|
|
20240701,154700,307537445,2395,2395,2395,2395,0
|
|
20240701,154600,307537445,2395,2395,2395,2395,0
|
|
20240701,154500,307537445,2395,2395,2395,2395,0
|
|
20240701,154400,307537445,2395,2395,2395,2395,0
|
|
20240701,154300,307537445,2395,2395,2395,2395,0
|
|
20240701,154200,307537445,2395,2395,2395,2395,0
|
|
20240701,154100,307537445,2395,2395,2395,2395,0
|
|
20240701,154000,307537445,2395,2395,2395,2395,0
|
|
20240701,153900,307537445,2395,2395,2395,2395,0
|
|
20240701,153800,307537445,2395,2395,2395,2395,0
|
|
20240701,153700,307537445,2395,2395,2395,2395,0
|
|
20240701,153600,307537445,2395,2395,2395,2395,0
|
|
20240701,153500,307537445,2395,2395,2395,2395,0
|
|
20240701,153400,307537445,2395,2395,2395,2395,0
|
|
20240701,153300,307537445,2395,2395,2395,2395,0
|
|
20240701,153200,307537445,2395,2395,2395,2395,0
|
|
20240701,153100,307537445,2395,2395,2395,2395,0
|
|
20240701,153000,307537445,2395,2395,2395,2395,136
|
|
20240701,152900,307211725,2395,2395,2395,2395,0
|
|
20240701,152800,307211725,2395,2395,2395,2395,0
|
|
20240701,152700,307211725,2395,2395,2395,2395,0
|
|
20240701,152600,307211725,2395,2395,2395,2395,0
|
|
20240701,152500,307211725,2395,2395,2395,2395,0
|
|
20240701,152400,307211725,2395,2395,2395,2395,0
|
|
20240701,152300,307211725,2395,2395,2395,2395,0
|
|
20240701,152200,307211725,2395,2395,2395,2395,0
|
|
20240701,152100,307211725,2395,2395,2395,2395,0
|
|
20240701,152000,307211725,2395,2395,2395,2395,0
|
|
20240701,151900,307211725,2395,2390,2395,2385,1653
|
|
20240701,151800,303256570,2390,2390,2390,2390,0
|
|
20240701,151700,303256570,2390,2390,2390,2390,0
|
|
20240701,151600,303256570,2390,2390,2390,2385,102
|
|
20240701,151500,303013290,2385,2390,2390,2385,24
|
|
20240701,151400,302955950,2390,2390,2390,2390,20
|
|
20240701,151300,302908150,2390,2385,2390,2385,201
|
|
20240701,151200,302428760,2390,2390,2390,2390,8
|
|
20240701,151100,302409640,2390,2390,2390,2390,23
|
|
20240701,151000,302354670,2390,2390,2390,2390,14
|
|
20240701,150900,302321210,2385,2385,2385,2385,200
|
|
20240701,150800,301844210,2390,2385,2390,2385,1001
|
|
20240701,150700,299456820,2390,2390,2390,2390,0
|
|
20240701,150600,299456820,2390,2390,2390,2390,1
|
|
20240701,150500,299454430,2380,2380,2380,2380,0
|
|
20240701,150400,299454430,2380,2380,2380,2380,0
|
|
20240701,150300,299454430,2380,2380,2380,2380,0
|
|
20240701,150200,299454430,2380,2380,2380,2380,0
|
|
20240701,150100,299454430,2380,2380,2380,2380,1000
|
|
20240701,150000,297074430,2380,2380,2380,2380,0
|
|
20240701,145900,297074430,2380,2380,2380,2380,0
|
|
20240701,145800,297074430,2380,2380,2380,2380,0
|
|
20240701,145700,297074430,2380,2380,2380,2380,300
|
|
20240701,145600,296360430,2380,2380,2380,2380,0
|
|
20240701,145500,296360430,2380,2380,2380,2380,0
|
|
20240701,145400,296360430,2380,2395,2395,2380,635
|
|
20240701,145300,294847045,2385,2385,2385,2385,5
|
|
20240701,145200,294835120,2385,2385,2385,2385,30
|
|
20240701,145100,294763570,2385,2385,2385,2385,0
|
|
20240701,145000,294763570,2385,2390,2390,2385,57
|
|
20240701,144900,294627565,2395,2395,2395,2395,0
|
|
20240701,144800,294627565,2395,2395,2395,2395,86
|
|
20240701,144700,294421595,2395,2395,2395,2395,1
|
|
20240701,144600,294419200,2395,2390,2395,2390,328
|
|
20240701,144500,293634115,2390,2395,2395,2390,6
|
|
20240701,144400,293619755,2390,2390,2390,2390,0
|
|
20240701,144300,293619755,2390,2390,2390,2390,13
|
|
20240701,144200,293588685,2395,2395,2395,2395,85
|
|
20240701,144100,293385110,2385,2385,2385,2385,0
|
|
20240701,144000,293385110,2385,2390,2390,2385,1274
|
|
20240701,143900,290346600,2385,2395,2395,2385,229
|
|
20240701,143800,289799375,2395,2395,2395,2395,0
|
|
20240701,143700,289799375,2395,2395,2395,2395,0
|
|
20240701,143600,289799375,2395,2395,2395,2395,95
|
|
20240701,143500,289571850,2390,2390,2390,2390,8
|
|
20240701,143400,289552730,2385,2385,2385,2385,0
|
|
20240701,143300,289552730,2385,2385,2385,2385,0
|
|
20240701,143200,289552730,2385,2385,2385,2385,246
|
|
20240701,143100,288966020,2390,2390,2390,2390,10
|
|
20240701,143000,288942120,2390,2390,2390,2390,82
|
|
20240701,142900,288746140,2390,2390,2390,2390,0
|
|
20240701,142800,288746140,2390,2390,2390,2390,0
|
|
20240701,142700,288746140,2390,2390,2390,2390,0
|
|
20240701,142600,288746140,2390,2390,2390,2390,0
|
|
20240701,142500,288746140,2390,2390,2390,2390,0
|
|
20240701,142400,288746140,2390,2390,2390,2390,0
|
|
20240701,142300,288746140,2390,2390,2390,2390,30
|
|
20240701,142200,288674440,2390,2390,2390,2390,0
|
|
20240701,142100,288674440,2390,2385,2390,2385,580
|
|
20240701,142000,287288365,2380,2380,2380,2380,0
|
|
20240701,141900,287288365,2380,2380,2380,2380,0
|
|
20240701,141800,287288365,2380,2380,2380,2380,0
|
|
20240701,141700,287288365,2380,2380,2380,2380,0
|
|
20240701,141600,287288365,2380,2380,2380,2380,300
|
|
20240701,141500,286574365,2385,2385,2385,2385,30
|
|
20240701,141400,286502815,2385,2385,2385,2385,10
|
|
20240701,141300,286478965,2385,2385,2385,2385,36
|
|
20240701,141200,286393105,2385,2385,2385,2385,0
|
|
20240701,141100,286393105,2385,2385,2385,2385,4
|
|
20240701,141000,286383565,2380,2380,2380,2380,190
|
|
20240701,140900,285931365,2380,2380,2380,2380,50
|
|
20240701,140800,285812365,2390,2390,2390,2390,0
|
|
20240701,140700,285812365,2390,2390,2390,2390,0
|
|
20240701,140600,285812365,2390,2390,2390,2385,621
|
|
20240701,140500,284331270,2385,2385,2385,2385,1381
|
|
20240701,140400,281037585,2385,2380,2385,2380,2445
|
|
20240701,140300,275218480,2385,2385,2385,2385,0
|
|
20240701,140200,275218480,2385,2385,2385,2385,1
|
|
20240701,140100,275216095,2385,2385,2385,2385,1
|
|
20240701,140000,275213710,2385,2385,2385,2385,0
|
|
20240701,135900,275213710,2385,2380,2385,2380,4
|
|
20240701,135800,275204185,2380,2380,2380,2380,37
|
|
20240701,135700,275116125,2380,2380,2380,2380,250
|
|
20240701,135600,274521125,2385,2385,2385,2385,0
|
|
20240701,135500,274521125,2385,2385,2385,2385,0
|
|
20240701,135400,274521125,2385,2385,2385,2385,0
|
|
20240701,135300,274521125,2385,2385,2385,2385,1
|
|
20240701,135200,274518740,2380,2380,2380,2380,416
|
|
20240701,135100,273528660,2385,2385,2385,2385,2
|
|
20240701,135000,273523890,2385,2385,2385,2385,0
|
|
20240701,134900,273523890,2385,2385,2385,2385,0
|
|
20240701,134800,273523890,2385,2385,2385,2385,9
|
|
20240701,134700,273502425,2380,2380,2380,2380,101
|
|
20240701,134600,273262045,2380,2380,2380,2380,0
|
|
20240701,134500,273262045,2380,2380,2380,2380,0
|
|
20240701,134400,273262045,2380,2380,2380,2380,0
|
|
20240701,134300,273262045,2380,2380,2380,2380,0
|
|
20240701,134200,273262045,2380,2380,2380,2380,0
|
|
20240701,134100,273262045,2380,2380,2380,2380,0
|
|
20240701,134000,273262045,2380,2380,2380,2380,0
|
|
20240701,133900,273262045,2380,2380,2380,2380,4111
|
|
20240701,133800,263477865,2385,2385,2385,2385,0
|
|
20240701,133700,263477865,2385,2385,2385,2385,2
|
|
20240701,133600,263473095,2385,2385,2385,2385,0
|
|
20240701,133500,263473095,2385,2385,2385,2385,0
|
|
20240701,133400,263473095,2385,2385,2385,2385,1
|
|
20240701,133300,263470710,2385,2385,2385,2385,112
|
|
20240701,133200,263203590,2380,2385,2385,2380,491
|
|
20240701,133100,262035005,2385,2385,2385,2385,0
|
|
20240701,133000,262035005,2385,2385,2385,2385,0
|
|
20240701,132900,262035005,2385,2385,2385,2385,0
|
|
20240701,132800,262035005,2385,2385,2385,2385,20
|
|
20240701,132700,261987305,2385,2385,2385,2385,33
|
|
20240701,132600,261908600,2385,2385,2385,2385,0
|
|
20240701,132500,261908600,2385,2385,2385,2385,0
|
|
20240701,132400,261908600,2385,2385,2385,2385,0
|
|
20240701,132300,261908600,2385,2385,2385,2385,0
|
|
20240701,132200,261908600,2385,2385,2385,2385,0
|
|
20240701,132100,261908600,2385,2385,2385,2385,0
|
|
20240701,132000,261908600,2385,2385,2385,2385,0
|
|
20240701,131900,261908600,2385,2385,2385,2385,228
|
|
20240701,131800,261364820,2385,2385,2385,2385,79
|
|
20240701,131700,261176405,2385,2385,2385,2385,997
|
|
20240701,131600,258798560,2385,2385,2385,2385,0
|
|
20240701,131500,258798560,2385,2385,2385,2385,0
|
|
20240701,131400,258798560,2385,2385,2385,2385,0
|
|
20240701,131300,258798560,2385,2385,2385,2385,0
|
|
20240701,131200,258798560,2385,2385,2385,2385,0
|
|
20240701,131100,258798560,2385,2385,2385,2385,0
|
|
20240701,131000,258798560,2385,2385,2385,2385,0
|
|
20240701,130900,258798560,2385,2385,2385,2385,10
|
|
20240701,130800,258774710,2380,2380,2380,2380,0
|
|
20240701,130700,258774710,2380,2380,2380,2380,1
|
|
20240701,130600,258772330,2385,2385,2385,2385,82
|
|
20240701,130500,258576760,2380,2380,2380,2380,0
|
|
20240701,130400,258576760,2380,2380,2380,2380,0
|
|
20240701,130300,258576760,2380,2380,2380,2380,0
|
|
20240701,130200,258576760,2380,2380,2380,2380,77
|
|
20240701,130100,258393500,2385,2385,2385,2385,0
|
|
20240701,130000,258393500,2385,2385,2385,2385,14
|
|
20240701,125900,258360110,2385,2385,2385,2385,0
|
|
20240701,125800,258360110,2385,2380,2385,2380,440
|
|
20240701,125700,257312710,2385,2385,2385,2385,1
|
|
20240701,125600,257310325,2385,2385,2385,2385,90
|
|
20240701,125500,257095675,2385,2385,2385,2385,10
|
|
20240701,125400,257071825,2385,2385,2385,2385,83
|
|
20240701,125300,256873870,2385,2385,2385,2385,435
|
|
20240701,125200,255836395,2385,2385,2385,2385,48
|
|
20240701,125100,255721915,2385,2385,2385,2385,0
|
|
20240701,125000,255721915,2385,2385,2385,2385,2
|
|
20240701,124900,255717145,2385,2385,2385,2385,0
|
|
20240701,124800,255717145,2385,2385,2385,2385,0
|
|
20240701,124700,255717145,2385,2385,2385,2385,1
|
|
20240701,124600,255714760,2385,2385,2385,2385,2
|
|
20240701,124500,255709990,2385,2380,2385,2380,10947
|
|
20240701,124400,229654130,2380,2380,2380,2380,0
|
|
20240701,124300,229654130,2380,2380,2380,2380,3
|
|
20240701,124200,229646990,2380,2380,2380,2380,82
|
|
20240701,124100,229451830,2380,2380,2380,2380,0
|
|
20240701,124000,229451830,2380,2380,2380,2380,1
|
|
20240701,123900,229449450,2370,2375,2375,2370,5000
|
|
20240701,123800,217577530,2380,2380,2380,2380,0
|
|
20240701,123700,217577530,2380,2380,2380,2380,0
|
|
20240701,123600,217577530,2380,2380,2380,2380,0
|
|
20240701,123500,217577530,2380,2380,2380,2380,6
|
|
20240701,123400,217563250,2380,2380,2380,2380,0
|
|
20240701,123300,217563250,2380,2380,2380,2380,0
|
|
20240701,123200,217563250,2380,2380,2380,2380,1
|
|
20240701,123100,217560870,2380,2380,2380,2380,10
|
|
20240701,123000,217537070,2385,2385,2385,2385,82
|
|
20240701,122900,217341500,2375,2375,2375,2375,0
|
|
20240701,122800,217341500,2375,2375,2375,2375,20
|
|
20240701,122700,217294000,2380,2380,2380,2380,22
|
|
20240701,122600,217241640,2380,2380,2380,2380,56
|
|
20240701,122500,217108360,2380,2380,2380,2380,0
|
|
20240701,122400,217108360,2380,2380,2380,2380,0
|
|
20240701,122300,217108360,2380,2380,2380,2380,11
|
|
20240701,122200,217082180,2380,2380,2380,2380,5
|
|
20240701,122100,217070280,2380,2380,2380,2380,0
|
|
20240701,122000,217070280,2380,2380,2380,2380,0
|
|
20240701,121900,217070280,2380,2380,2380,2380,0
|
|
20240701,121800,217070280,2380,2380,2380,2380,0
|
|
20240701,121700,217070280,2380,2380,2380,2380,2
|
|
20240701,121600,217065520,2380,2380,2380,2380,0
|
|
20240701,121500,217065520,2380,2380,2380,2380,0
|
|
20240701,121400,217065520,2380,2380,2380,2380,4
|
|
20240701,121300,217056000,2380,2380,2380,2380,0
|
|
20240701,121200,217056000,2380,2380,2380,2380,0
|
|
20240701,121100,217056000,2380,2380,2380,2380,2
|
|
20240701,121000,217051240,2380,2380,2380,2380,0
|
|
20240701,120900,217051240,2380,2380,2380,2380,33
|
|
20240701,120800,216972700,2380,2385,2385,2380,52
|
|
20240701,120700,216848935,2385,2385,2385,2385,32
|
|
20240701,120600,216772615,2385,2380,2385,2380,2111
|
|
20240701,120500,211748425,2385,2375,2385,2370,1035
|
|
20240701,120400,209294895,2380,2380,2380,2380,0
|
|
20240701,120300,209294895,2380,2380,2380,2380,500
|
|
20240701,120200,208104895,2380,2380,2380,2380,0
|
|
20240701,120100,208104895,2380,2380,2380,2380,0
|
|
20240701,120000,208104895,2380,2380,2380,2380,0
|
|
20240701,115900,208104895,2380,2380,2380,2380,0
|
|
20240701,115800,208104895,2380,2380,2380,2380,1
|
|
20240701,115700,208102515,2380,2380,2380,2380,0
|
|
20240701,115600,208102515,2380,2380,2380,2380,3
|
|
20240701,115500,208095375,2380,2380,2380,2380,0
|
|
20240701,115400,208095375,2380,2380,2380,2380,0
|
|
20240701,115300,208095375,2380,2380,2380,2380,0
|
|
20240701,115200,208095375,2380,2380,2380,2380,0
|
|
20240701,115100,208095375,2380,2380,2380,2380,0
|
|
20240701,115000,208095375,2380,2380,2380,2380,0
|
|
20240701,114900,208095375,2380,2380,2380,2380,30
|
|
20240701,114800,208023975,2380,2380,2380,2380,0
|
|
20240701,114700,208023975,2380,2380,2380,2380,0
|
|
20240701,114600,208023975,2380,2385,2385,2380,5
|
|
20240701,114500,208012070,2385,2380,2385,2380,102
|
|
20240701,114400,207769300,2385,2385,2385,2385,1
|
|
20240701,114300,207766915,2385,2385,2385,2385,1
|
|
20240701,114200,207764530,2385,2385,2385,2385,0
|
|
20240701,114100,207764530,2385,2385,2385,2385,1
|
|
20240701,114000,207762145,2385,2385,2385,2385,14
|
|
20240701,113900,207728755,2380,2380,2380,2380,100
|
|
20240701,113800,207490755,2380,2380,2380,2380,999
|
|
20240701,113700,205113135,2380,2380,2380,2380,420
|
|
20240701,113600,204113535,2380,2380,2380,2380,11
|
|
20240701,113500,204087355,2380,2380,2380,2380,717
|
|
20240701,113400,202380895,2380,2380,2380,2380,1452
|
|
20240701,113300,198925135,2380,2380,2380,2380,0
|
|
20240701,113200,198925135,2380,2380,2380,2380,5
|
|
20240701,113100,198913235,2380,2380,2380,2380,0
|
|
20240701,113000,198913235,2380,2380,2380,2380,214
|
|
20240701,112900,198403915,2370,2380,2380,2370,1007
|
|
20240701,112800,196017255,2380,2380,2380,2380,100
|
|
20240701,112700,195779255,2380,2380,2380,2380,0
|
|
20240701,112600,195779255,2380,2375,2380,2370,1564
|
|
20240701,112500,192065545,2380,2380,2380,2380,0
|
|
20240701,112400,192065545,2380,2380,2380,2380,0
|
|
20240701,112300,192065545,2380,2380,2380,2380,0
|
|
20240701,112200,192065545,2380,2380,2380,2380,0
|
|
20240701,112100,192065545,2380,2380,2380,2380,2
|
|
20240701,112000,192060785,2380,2380,2380,2380,50
|
|
20240701,111900,191941785,2380,2380,2380,2380,0
|
|
20240701,111800,191941785,2380,2380,2380,2380,3
|
|
20240701,111700,191934645,2380,2380,2380,2380,98
|
|
20240701,111600,191701405,2380,2380,2380,2380,1
|
|
20240701,111500,191699025,2380,2380,2380,2380,5
|
|
20240701,111400,191687125,2380,2380,2380,2380,9
|
|
20240701,111300,191665705,2380,2380,2380,2380,104
|
|
20240701,111200,191418185,2380,2380,2380,2380,0
|
|
20240701,111100,191418185,2380,2380,2380,2380,168
|
|
20240701,111000,191018345,2380,2380,2380,2380,22
|
|
20240701,110900,190965985,2380,2380,2380,2380,1
|
|
20240701,110800,190963605,2380,2380,2380,2380,10
|
|
20240701,110700,190939805,2380,2370,2380,2370,122
|
|
20240701,110600,190650655,2370,2375,2375,2370,195
|
|
20240701,110500,190188350,2375,2375,2375,2375,0
|
|
20240701,110400,190188350,2375,2375,2375,2375,0
|
|
20240701,110300,190188350,2375,2375,2375,2375,0
|
|
20240701,110200,190188350,2375,2375,2375,2375,0
|
|
20240701,110100,190188350,2375,2375,2375,2375,12
|
|
20240701,110000,190159850,2380,2380,2380,2380,1
|
|
20240701,105900,190157470,2380,2380,2380,2380,3
|
|
20240701,105800,190150330,2380,2375,2380,2370,339
|
|
20240701,105700,189346800,2380,2380,2380,2380,0
|
|
20240701,105600,189346800,2380,2380,2380,2380,0
|
|
20240701,105500,189346800,2380,2380,2380,2380,0
|
|
20240701,105400,189346800,2380,2380,2380,2380,10
|
|
20240701,105300,189323000,2380,2380,2380,2380,0
|
|
20240701,105200,189323000,2380,2380,2380,2380,0
|
|
20240701,105100,189323000,2380,2380,2380,2380,0
|
|
20240701,105000,189323000,2380,2380,2380,2380,0
|
|
20240701,104900,189323000,2380,2380,2380,2380,0
|
|
20240701,104800,189323000,2380,2380,2380,2380,0
|
|
20240701,104700,189323000,2380,2380,2380,2380,1
|
|
20240701,104600,189320620,2375,2375,2375,2375,0
|
|
20240701,104500,189320620,2375,2375,2375,2375,1
|
|
20240701,104400,189318245,2380,2380,2380,2380,0
|
|
20240701,104300,189318245,2380,2380,2380,2380,0
|
|
20240701,104200,189318245,2380,2380,2380,2380,0
|
|
20240701,104100,189318245,2380,2380,2380,2380,0
|
|
20240701,104000,189318245,2380,2380,2380,2380,0
|
|
20240701,103900,189318245,2380,2380,2380,2380,0
|
|
20240701,103800,189318245,2380,2380,2380,2380,0
|
|
20240701,103700,189318245,2380,2380,2380,2380,0
|
|
20240701,103600,189318245,2380,2380,2380,2380,0
|
|
20240701,103500,189318245,2380,2380,2380,2380,0
|
|
20240701,103400,189318245,2380,2375,2380,2370,301
|
|
20240701,103300,188603865,2380,2380,2380,2380,1
|
|
20240701,103200,188601485,2380,2380,2380,2380,0
|
|
20240701,103100,188601485,2380,2380,2380,2380,0
|
|
20240701,103000,188601485,2380,2380,2380,2380,1
|
|
20240701,102900,188599105,2380,2380,2380,2380,1132
|
|
20240701,102800,185904945,2380,2380,2380,2380,0
|
|
20240701,102700,185904945,2380,2375,2380,2375,501
|
|
20240701,102600,184713075,2375,2375,2375,2375,0
|
|
20240701,102500,184713075,2375,2375,2375,2375,0
|
|
20240701,102400,184713075,2375,2375,2375,2375,1
|
|
20240701,102300,184710700,2375,2375,2375,2375,497
|
|
20240701,102200,183530325,2380,2375,2380,2375,302
|
|
20240701,102100,182813065,2380,2380,2380,2380,0
|
|
20240701,102000,182813065,2380,2380,2380,2380,2
|
|
20240701,101900,182808305,2380,2380,2380,2380,2
|
|
20240701,101800,182803545,2380,2380,2380,2375,83
|
|
20240701,101700,182606010,2380,2380,2380,2380,3
|
|
20240701,101600,182598870,2380,2380,2380,2380,0
|
|
20240701,101500,182598870,2380,2380,2380,2380,3
|
|
20240701,101400,182591730,2380,2380,2380,2380,4
|
|
20240701,101300,182582210,2380,2380,2380,2380,0
|
|
20240701,101200,182582210,2380,2380,2380,2380,3
|
|
20240701,101100,182575070,2380,2380,2380,2380,0
|
|
20240701,101000,182575070,2380,2380,2380,2380,0
|
|
20240701,100900,182575070,2380,2380,2380,2380,1
|
|
20240701,100800,182572690,2380,2380,2380,2380,0
|
|
20240701,100700,182572690,2380,2380,2380,2380,0
|
|
20240701,100600,182572690,2380,2380,2380,2380,0
|
|
20240701,100500,182572690,2380,2380,2380,2380,1
|
|
20240701,100400,182570310,2375,2375,2375,2375,197
|
|
20240701,100300,182102435,2375,2375,2375,2375,0
|
|
20240701,100200,182102435,2375,2380,2380,2375,5
|
|
20240701,100100,182090555,2375,2375,2375,2375,0
|
|
20240701,100000,182090555,2375,2380,2380,2375,100
|
|
20240701,095900,181853050,2370,2380,2380,2370,450
|
|
20240701,095800,180785330,2385,2385,2385,2385,0
|
|
20240701,095700,180785330,2385,2385,2385,2385,0
|
|
20240701,095600,180785330,2385,2385,2385,2385,0
|
|
20240701,095500,180785330,2385,2385,2385,2385,200
|
|
20240701,095400,180308330,2385,2385,2385,2385,1
|
|
20240701,095300,180305945,2385,2385,2385,2385,9
|
|
20240701,095200,180284480,2385,2385,2385,2385,0
|
|
20240701,095100,180284480,2385,2385,2385,2385,0
|
|
20240701,095000,180284480,2385,2385,2385,2385,0
|
|
20240701,094900,180284480,2385,2385,2385,2385,0
|
|
20240701,094800,180284480,2385,2385,2385,2385,0
|
|
20240701,094700,180284480,2385,2385,2385,2385,0
|
|
20240701,094600,180284480,2385,2385,2385,2385,0
|
|
20240701,094500,180284480,2385,2385,2385,2385,0
|
|
20240701,094400,180284480,2385,2385,2385,2385,2
|
|
20240701,094300,180279710,2385,2385,2385,2385,50
|
|
20240701,094200,180160460,2385,2385,2385,2385,0
|
|
20240701,094100,180160460,2385,2385,2385,2385,0
|
|
20240701,094000,180160460,2385,2385,2385,2385,3
|
|
20240701,093900,180153305,2380,2380,2380,2380,0
|
|
20240701,093800,180153305,2380,2380,2380,2380,32
|
|
20240701,093700,180077145,2380,2375,2380,2375,1184
|
|
20240701,093600,177260215,2370,2375,2375,2370,338
|
|
20240701,093500,176459150,2370,2370,2370,2370,503
|
|
20240701,093400,175267040,2375,2375,2375,2375,0
|
|
20240701,093300,175267040,2375,2375,2375,2375,0
|
|
20240701,093200,175267040,2375,2365,2375,2365,11
|
|
20240701,093100,175241015,2365,2365,2365,2365,1
|
|
20240701,093000,175238650,2365,2375,2375,2365,2287
|
|
20240701,092900,169815205,2375,2380,2380,2375,2
|
|
20240701,092800,169810450,2380,2380,2380,2380,0
|
|
20240701,092700,169810450,2380,2380,2380,2380,1013
|
|
20240701,092600,167399510,2380,2380,2380,2380,1000
|
|
20240701,092500,165019510,2380,2380,2380,2380,0
|
|
20240701,092400,165019510,2380,2380,2380,2380,991
|
|
20240701,092300,162660930,2380,2380,2380,2380,0
|
|
20240701,092200,162660930,2380,2370,2380,2370,6795
|
|
20240701,092100,146528935,2365,2370,2370,2365,50
|
|
20240701,092000,146410680,2370,2370,2370,2370,0
|
|
20240701,091900,146410680,2370,2370,2370,2370,0
|
|
20240701,091800,146410680,2370,2370,2370,2370,6
|
|
20240701,091700,146396460,2370,2370,2370,2370,5004
|
|
20240701,091600,134536980,2370,2370,2370,2370,0
|
|
20240701,091500,134536980,2370,2365,2370,2360,393
|
|
20240701,091400,133609475,2360,2360,2360,2360,0
|
|
20240701,091300,133609475,2360,2350,2360,2350,3745
|
|
20240701,091200,124772820,2350,2350,2350,2350,0
|
|
20240701,091100,124772820,2350,2350,2350,2350,7
|
|
20240701,091000,124756370,2350,2350,2350,2350,0
|
|
20240701,090900,124756370,2350,2375,2375,2325,53183
|
|
20240701,090800,640670,2380,2380,2380,2380,0
|
|
20240701,090700,640670,2380,2380,2380,2380,3
|
|
20240701,090600,633530,2380,2385,2385,2380,44
|
|
20240701,090500,528805,2385,2385,2385,2385,0
|
|
20240701,090400,528805,2385,2385,2385,2385,0
|
|
20240701,090300,528805,2385,2385,2385,2385,0
|
|
20240701,090200,528805,2385,2385,2385,2385,0
|
|
20240701,090100,528805,2385,2385,2385,2385,0
|
|
20240701,090000,528805,2385,2380,2385,2380,201
|