632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192900,572750845,2335,2335,2335,2335,1880
|
|
20240702,192800,572750845,2335,2335,2335,2335,0
|
|
20240702,192700,572750845,2335,2335,2335,2335,0
|
|
20240702,192600,572750845,2335,2335,2335,2335,0
|
|
20240702,192500,572750845,2335,2335,2335,2335,0
|
|
20240702,192400,572750845,2335,2335,2335,2335,0
|
|
20240702,192300,572750845,2335,2335,2335,2335,0
|
|
20240702,192200,572750845,2335,2335,2335,2335,0
|
|
20240702,192100,572750845,2335,2335,2335,2335,0
|
|
20240702,192000,572750845,2335,2335,2335,2335,0
|
|
20240702,191900,572750845,2335,2335,2335,2335,0
|
|
20240702,191800,572750845,2335,2335,2335,2335,0
|
|
20240702,191700,572750845,2335,2335,2335,2335,0
|
|
20240702,191600,572750845,2335,2335,2335,2335,0
|
|
20240702,191500,572750845,2335,2335,2335,2335,0
|
|
20240702,191400,572750845,2335,2335,2335,2335,0
|
|
20240702,191300,572750845,2335,2335,2335,2335,0
|
|
20240702,191200,572750845,2335,2335,2335,2335,0
|
|
20240702,191100,572750845,2335,2335,2335,2335,0
|
|
20240702,191000,572750845,2335,2335,2335,2335,0
|
|
20240702,190900,572750845,2335,2335,2335,2335,0
|
|
20240702,190800,572750845,2335,2335,2335,2335,0
|
|
20240702,190700,572750845,2335,2335,2335,2335,0
|
|
20240702,190600,572750845,2335,2335,2335,2335,0
|
|
20240702,190500,572750845,2335,2335,2335,2335,0
|
|
20240702,190400,572750845,2335,2335,2335,2335,0
|
|
20240702,190300,572750845,2335,2335,2335,2335,0
|
|
20240702,190200,572750845,2335,2335,2335,2335,0
|
|
20240702,190100,572750845,2335,2335,2335,2335,0
|
|
20240702,190000,572750845,2335,2335,2335,2335,0
|
|
20240702,185900,572750845,2335,2335,2335,2335,1880
|
|
20240702,185800,572750845,2335,2335,2335,2335,0
|
|
20240702,185700,572750845,2335,2335,2335,2335,0
|
|
20240702,185600,572750845,2335,2335,2335,2335,0
|
|
20240702,185500,572750845,2335,2335,2335,2335,0
|
|
20240702,185400,572750845,2335,2335,2335,2335,0
|
|
20240702,185300,572750845,2335,2335,2335,2335,0
|
|
20240702,185200,572750845,2335,2335,2335,2335,0
|
|
20240702,185100,572750845,2335,2335,2335,2335,0
|
|
20240702,185000,572750845,2335,2335,2335,2335,0
|
|
20240702,184900,572750845,2335,2335,2335,2335,0
|
|
20240702,184800,572750845,2335,2335,2335,2335,0
|
|
20240702,184700,572750845,2335,2335,2335,2335,0
|
|
20240702,184600,572750845,2335,2335,2335,2335,0
|
|
20240702,184500,572750845,2335,2335,2335,2335,0
|
|
20240702,184400,572750845,2335,2335,2335,2335,0
|
|
20240702,184300,572750845,2335,2335,2335,2335,0
|
|
20240702,184200,572750845,2335,2335,2335,2335,0
|
|
20240702,184100,572750845,2335,2335,2335,2335,0
|
|
20240702,184000,572750845,2335,2335,2335,2335,0
|
|
20240702,183900,572750845,2335,2335,2335,2335,0
|
|
20240702,183800,572750845,2335,2335,2335,2335,0
|
|
20240702,183700,572750845,2335,2335,2335,2335,0
|
|
20240702,183600,572750845,2335,2335,2335,2335,0
|
|
20240702,183500,572750845,2335,2335,2335,2335,0
|
|
20240702,183400,572750845,2335,2335,2335,2335,0
|
|
20240702,183300,572750845,2335,2335,2335,2335,0
|
|
20240702,183200,572750845,2335,2335,2335,2335,0
|
|
20240702,183100,572750845,2335,2335,2335,2335,0
|
|
20240702,183000,572750845,2335,2335,2335,2335,0
|
|
20240702,182900,572750845,2335,2335,2335,2335,1880
|
|
20240702,182800,572750845,2335,2335,2335,2335,0
|
|
20240702,182700,572750845,2335,2335,2335,2335,0
|
|
20240702,182600,572750845,2335,2335,2335,2335,0
|
|
20240702,182500,572750845,2335,2335,2335,2335,0
|
|
20240702,182400,572750845,2335,2335,2335,2335,0
|
|
20240702,182300,572750845,2335,2335,2335,2335,0
|
|
20240702,182200,572750845,2335,2335,2335,2335,0
|
|
20240702,182100,572750845,2335,2335,2335,2335,0
|
|
20240702,182000,572750845,2335,2335,2335,2335,0
|
|
20240702,181900,572750845,2335,2335,2335,2335,0
|
|
20240702,181800,572750845,2335,2335,2335,2335,0
|
|
20240702,181700,572750845,2335,2335,2335,2335,0
|
|
20240702,181600,572750845,2335,2335,2335,2335,0
|
|
20240702,181500,572750845,2335,2335,2335,2335,0
|
|
20240702,181400,572750845,2335,2335,2335,2335,0
|
|
20240702,181300,572750845,2335,2335,2335,2335,0
|
|
20240702,181200,572750845,2335,2335,2335,2335,0
|
|
20240702,181100,572750845,2335,2335,2335,2335,0
|
|
20240702,181000,572750845,2335,2335,2335,2335,0
|
|
20240702,180900,572750845,2335,2335,2335,2335,0
|
|
20240702,180800,572750845,2335,2335,2335,2335,0
|
|
20240702,180700,572750845,2335,2335,2335,2335,0
|
|
20240702,180600,572750845,2335,2335,2335,2335,0
|
|
20240702,180500,572750845,2335,2335,2335,2335,0
|
|
20240702,180400,572750845,2335,2335,2335,2335,0
|
|
20240702,180300,572750845,2335,2335,2335,2335,0
|
|
20240702,180200,572750845,2335,2335,2335,2335,0
|
|
20240702,180100,572750845,2335,2335,2335,2335,0
|
|
20240702,180000,572750845,2335,2335,2335,2335,0
|
|
20240702,175900,572750845,2335,2335,2335,2335,1880
|
|
20240702,175800,572750845,2335,2335,2335,2335,0
|
|
20240702,175700,572750845,2335,2335,2335,2335,0
|
|
20240702,175600,572750845,2335,2335,2335,2335,0
|
|
20240702,175500,572750845,2335,2335,2335,2335,0
|
|
20240702,175400,572750845,2335,2335,2335,2335,0
|
|
20240702,175300,572750845,2335,2335,2335,2335,0
|
|
20240702,175200,572750845,2335,2335,2335,2335,0
|
|
20240702,175100,572750845,2335,2335,2335,2335,0
|
|
20240702,175000,572750845,2335,2335,2335,2335,0
|
|
20240702,174900,572750845,2335,2335,2335,2335,0
|
|
20240702,174800,572750845,2335,2335,2335,2335,0
|
|
20240702,174700,572750845,2335,2335,2335,2335,0
|
|
20240702,174600,572750845,2335,2335,2335,2335,0
|
|
20240702,174500,572750845,2335,2335,2335,2335,0
|
|
20240702,174400,572750845,2335,2335,2335,2335,0
|
|
20240702,174300,572750845,2335,2335,2335,2335,0
|
|
20240702,174200,572750845,2335,2335,2335,2335,0
|
|
20240702,174100,572750845,2335,2335,2335,2335,0
|
|
20240702,174000,572750845,2335,2335,2335,2335,0
|
|
20240702,173900,572750845,2335,2335,2335,2335,0
|
|
20240702,173800,572750845,2335,2335,2335,2335,0
|
|
20240702,173700,572750845,2335,2335,2335,2335,0
|
|
20240702,173600,572750845,2335,2335,2335,2335,0
|
|
20240702,173500,572750845,2335,2335,2335,2335,0
|
|
20240702,173400,572750845,2335,2335,2335,2335,0
|
|
20240702,173300,572750845,2335,2335,2335,2335,0
|
|
20240702,173200,572750845,2335,2335,2335,2335,0
|
|
20240702,173100,572750845,2335,2335,2335,2335,0
|
|
20240702,173000,572750845,2335,2335,2335,2335,0
|
|
20240702,172900,572750845,2335,2335,2335,2335,1880
|
|
20240702,172800,572750845,2335,2335,2335,2335,0
|
|
20240702,172700,572750845,2335,2335,2335,2335,0
|
|
20240702,172600,572750845,2335,2335,2335,2335,0
|
|
20240702,172500,572750845,2335,2335,2335,2335,0
|
|
20240702,172400,572750845,2335,2335,2335,2335,0
|
|
20240702,172300,572750845,2335,2335,2335,2335,0
|
|
20240702,172200,572750845,2335,2335,2335,2335,0
|
|
20240702,172100,572750845,2335,2335,2335,2335,0
|
|
20240702,172000,572750845,2335,2335,2335,2335,0
|
|
20240702,171900,572750845,2335,2335,2335,2335,0
|
|
20240702,171800,572750845,2335,2335,2335,2335,0
|
|
20240702,171700,572750845,2335,2335,2335,2335,0
|
|
20240702,171600,572750845,2335,2335,2335,2335,0
|
|
20240702,171500,572750845,2335,2335,2335,2335,0
|
|
20240702,171400,572750845,2335,2335,2335,2335,0
|
|
20240702,171300,572750845,2335,2335,2335,2335,0
|
|
20240702,171200,572750845,2335,2335,2335,2335,0
|
|
20240702,171100,572750845,2335,2335,2335,2335,0
|
|
20240702,171000,572750845,2335,2335,2335,2335,0
|
|
20240702,170900,572750845,2335,2335,2335,2335,0
|
|
20240702,170800,572750845,2335,2335,2335,2335,0
|
|
20240702,170700,572750845,2335,2335,2335,2335,0
|
|
20240702,170600,572750845,2335,2335,2335,2335,0
|
|
20240702,170500,572750845,2335,2335,2335,2335,0
|
|
20240702,170400,572750845,2335,2335,2335,2335,0
|
|
20240702,170300,572750845,2335,2335,2335,2335,0
|
|
20240702,170200,572750845,2335,2335,2335,2335,0
|
|
20240702,170100,572750845,2335,2335,2335,2335,0
|
|
20240702,170000,572750845,2335,2335,2335,2335,0
|
|
20240702,165900,572750845,2335,2335,2335,2335,1880
|
|
20240702,165800,572750845,2335,2335,2335,2335,0
|
|
20240702,165700,572750845,2335,2335,2335,2335,0
|
|
20240702,165600,572750845,2335,2335,2335,2335,0
|
|
20240702,165500,572750845,2335,2335,2335,2335,0
|
|
20240702,165400,572750845,2335,2335,2335,2335,0
|
|
20240702,165300,572750845,2335,2335,2335,2335,0
|
|
20240702,165200,572750845,2335,2335,2335,2335,0
|
|
20240702,165100,572750845,2335,2335,2335,2335,0
|
|
20240702,165000,572750845,2335,2335,2335,2335,0
|
|
20240702,164900,572750845,2335,2335,2335,2335,0
|
|
20240702,164800,572750845,2335,2335,2335,2335,0
|
|
20240702,164700,572750845,2335,2335,2335,2335,0
|
|
20240702,164600,572750845,2335,2335,2335,2335,0
|
|
20240702,164500,572750845,2335,2335,2335,2335,0
|
|
20240702,164400,572750845,2335,2335,2335,2335,0
|
|
20240702,164300,572750845,2335,2335,2335,2335,0
|
|
20240702,164200,572750845,2335,2335,2335,2335,0
|
|
20240702,164100,572750845,2335,2335,2335,2335,0
|
|
20240702,164000,572750845,2335,2335,2335,2335,0
|
|
20240702,163900,572750845,2335,2335,2335,2335,0
|
|
20240702,163800,572750845,2335,2335,2335,2335,0
|
|
20240702,163700,572750845,2335,2335,2335,2335,0
|
|
20240702,163600,572750845,2335,2335,2335,2335,0
|
|
20240702,163500,572750845,2335,2335,2335,2335,0
|
|
20240702,163400,572750845,2335,2335,2335,2335,0
|
|
20240702,163300,572750845,2335,2335,2335,2335,0
|
|
20240702,163200,572750845,2335,2335,2335,2335,0
|
|
20240702,163100,572750845,2335,2335,2335,2335,0
|
|
20240702,163000,572750845,2335,2335,2335,2335,0
|
|
20240702,162900,572750845,2335,2335,2335,2335,1880
|
|
20240702,162800,572750845,2335,2335,2335,2335,0
|
|
20240702,162700,572750845,2335,2335,2335,2335,0
|
|
20240702,162600,572750845,2335,2335,2335,2335,0
|
|
20240702,162500,572750845,2335,2335,2335,2335,0
|
|
20240702,162400,572750845,2335,2335,2335,2335,0
|
|
20240702,162300,572750845,2335,2335,2335,2335,0
|
|
20240702,162200,572750845,2335,2335,2335,2335,0
|
|
20240702,162100,572750845,2335,2335,2335,2335,0
|
|
20240702,162000,572750845,2335,2335,2335,2335,0
|
|
20240702,161900,572750845,2335,2335,2335,2335,0
|
|
20240702,161800,572750845,2335,2335,2335,2335,0
|
|
20240702,161700,572750845,2335,2335,2335,2335,0
|
|
20240702,161600,572750845,2335,2335,2335,2335,0
|
|
20240702,161500,572750845,2335,2335,2335,2335,0
|
|
20240702,161400,572750845,2335,2335,2335,2335,0
|
|
20240702,161300,572750845,2335,2335,2335,2335,0
|
|
20240702,161200,572750845,2335,2335,2335,2335,0
|
|
20240702,161100,572750845,2335,2335,2335,2335,0
|
|
20240702,161000,572750845,2335,2335,2335,2335,0
|
|
20240702,160900,572750845,2335,2335,2335,2335,0
|
|
20240702,160800,572750845,2335,2335,2335,2335,0
|
|
20240702,160700,572750845,2335,2335,2335,2335,0
|
|
20240702,160600,572750845,2335,2335,2335,2335,0
|
|
20240702,160500,572750845,2335,2335,2335,2335,0
|
|
20240702,160400,572750845,2335,2335,2335,2335,0
|
|
20240702,160300,572750845,2335,2335,2335,2335,0
|
|
20240702,160200,572750845,2335,2335,2335,2335,0
|
|
20240702,160100,572750845,2335,2335,2335,2335,0
|
|
20240702,160000,572750845,2335,2335,2335,2335,0
|
|
20240702,155900,572750845,2335,2335,2335,2335,1880
|
|
20240702,155800,572750845,2335,2335,2335,2335,0
|
|
20240702,155700,572750845,2335,2335,2335,2335,0
|
|
20240702,155600,572750845,2335,2335,2335,2335,0
|
|
20240702,155500,572750845,2335,2335,2335,2335,0
|
|
20240702,155400,572750845,2335,2335,2335,2335,0
|
|
20240702,155300,572750845,2335,2335,2335,2335,0
|
|
20240702,155200,572750845,2335,2335,2335,2335,0
|
|
20240702,155100,572750845,2335,2335,2335,2335,0
|
|
20240702,155000,572750845,2335,2335,2335,2335,0
|
|
20240702,154900,572750845,2335,2335,2335,2335,0
|
|
20240702,154800,572750845,2335,2335,2335,2335,0
|
|
20240702,154700,572750845,2335,2335,2335,2335,0
|
|
20240702,154600,572750845,2335,2335,2335,2335,0
|
|
20240702,154500,572750845,2335,2335,2335,2335,0
|
|
20240702,154400,572750845,2335,2335,2335,2335,0
|
|
20240702,154300,572750845,2335,2335,2335,2335,0
|
|
20240702,154200,572750845,2335,2335,2335,2335,0
|
|
20240702,154100,572750845,2335,2335,2335,2335,0
|
|
20240702,154000,572750845,2335,2335,2335,2335,0
|
|
20240702,153900,572750845,2335,2335,2335,2335,0
|
|
20240702,153800,572750845,2335,2335,2335,2335,0
|
|
20240702,153700,572750845,2335,2335,2335,2335,0
|
|
20240702,153600,572750845,2335,2335,2335,2335,0
|
|
20240702,153500,572750845,2335,2335,2335,2335,0
|
|
20240702,153400,572750845,2335,2335,2335,2335,0
|
|
20240702,153300,572750845,2335,2335,2335,2335,0
|
|
20240702,153200,572750845,2335,2335,2335,2335,0
|
|
20240702,153100,572750845,2335,2335,2335,2335,0
|
|
20240702,153000,572750845,2335,2335,2335,2335,1880
|
|
20240702,152900,568361045,2335,2335,2335,2335,0
|
|
20240702,152800,568361045,2335,2335,2335,2335,0
|
|
20240702,152700,568361045,2335,2335,2335,2335,0
|
|
20240702,152600,568361045,2335,2335,2335,2335,0
|
|
20240702,152500,568361045,2335,2335,2335,2335,0
|
|
20240702,152400,568361045,2335,2335,2335,2335,0
|
|
20240702,152300,568361045,2335,2335,2335,2335,0
|
|
20240702,152200,568361045,2335,2335,2335,2335,0
|
|
20240702,152100,568361045,2335,2335,2335,2335,0
|
|
20240702,152000,568361045,2335,2335,2335,2335,0
|
|
20240702,151900,568361045,2335,2335,2335,2335,46
|
|
20240702,151800,568253635,2330,2340,2340,2330,1214
|
|
20240702,151700,565418945,2335,2335,2335,2335,210
|
|
20240702,151600,564928595,2340,2340,2340,2340,35
|
|
20240702,151500,564846695,2335,2335,2345,2335,3396
|
|
20240702,151400,556917005,2345,2345,2345,2345,0
|
|
20240702,151300,556917005,2345,2345,2345,2345,0
|
|
20240702,151200,556917005,2345,2345,2345,2340,4
|
|
20240702,151100,556907635,2345,2345,2345,2345,1
|
|
20240702,151000,556905290,2345,2345,2345,2345,37
|
|
20240702,150900,556818525,2345,2345,2345,2345,100
|
|
20240702,150800,556584025,2345,2345,2345,2345,11
|
|
20240702,150700,556558230,2345,2345,2345,2345,1
|
|
20240702,150600,556555885,2340,2345,2345,2340,64
|
|
20240702,150500,556405815,2345,2345,2345,2345,0
|
|
20240702,150400,556405815,2345,2345,2345,2345,1
|
|
20240702,150300,556403470,2345,2345,2345,2345,3
|
|
20240702,150200,556396435,2345,2345,2345,2345,0
|
|
20240702,150100,556396435,2345,2345,2345,2345,1
|
|
20240702,150000,556394090,2345,2345,2345,2345,11
|
|
20240702,145900,556368295,2345,2345,2345,2345,24
|
|
20240702,145800,556312015,2345,2340,2345,2340,25
|
|
20240702,145700,556253410,2335,2340,2340,2335,300
|
|
20240702,145600,555552905,2340,2335,2340,2335,260
|
|
20240702,145500,554945305,2340,2340,2340,2340,0
|
|
20240702,145400,554945305,2340,2340,2340,2340,1000
|
|
20240702,145300,552605305,2340,2340,2340,2340,152
|
|
20240702,145200,552249625,2340,2340,2340,2340,1
|
|
20240702,145100,552247285,2335,2335,2335,2335,0
|
|
20240702,145000,552247285,2335,2335,2335,2335,0
|
|
20240702,144900,552247285,2335,2340,2340,2335,151
|
|
20240702,144800,551894695,2340,2340,2340,2340,0
|
|
20240702,144700,551894695,2340,2340,2340,2340,0
|
|
20240702,144600,551894695,2340,2340,2340,2340,0
|
|
20240702,144500,551894695,2340,2340,2340,2340,101
|
|
20240702,144400,551658355,2340,2340,2340,2340,5
|
|
20240702,144300,551646655,2340,2340,2340,2340,25
|
|
20240702,144200,551588155,2340,2340,2340,2340,1
|
|
20240702,144100,551585815,2340,2340,2340,2340,6
|
|
20240702,144000,551571775,2335,2340,2340,2335,197
|
|
20240702,143900,551111775,2340,2335,2340,2335,201
|
|
20240702,143800,550642435,2340,2340,2340,2340,0
|
|
20240702,143700,550642435,2340,2340,2340,2340,1
|
|
20240702,143600,550640095,2340,2340,2340,2335,712
|
|
20240702,143500,548977515,2335,2335,2335,2335,4224
|
|
20240702,143400,539114475,2335,2335,2335,2335,3
|
|
20240702,143300,539107470,2335,2335,2335,2335,1
|
|
20240702,143200,539105135,2335,2335,2335,2335,3
|
|
20240702,143100,539098130,2335,2335,2335,2335,2
|
|
20240702,143000,539093460,2335,2335,2335,2335,1
|
|
20240702,142900,539091125,2330,2330,2330,2330,24
|
|
20240702,142800,539035205,2330,2330,2335,2325,1503
|
|
20240702,142700,535540700,2335,2335,2335,2325,1001
|
|
20240702,142600,533212235,2340,2340,2340,2335,323
|
|
20240702,142500,532458020,2325,2335,2335,2325,1173
|
|
20240702,142400,529725070,2340,2340,2340,2340,10
|
|
20240702,142300,529701670,2340,2340,2340,2340,0
|
|
20240702,142200,529701670,2340,2335,2340,2335,121
|
|
20240702,142100,529419130,2340,2340,2340,2340,0
|
|
20240702,142000,529419130,2340,2340,2340,2340,1
|
|
20240702,141900,529416790,2345,2345,2345,2345,0
|
|
20240702,141800,529416790,2345,2345,2345,2345,0
|
|
20240702,141700,529416790,2345,2345,2345,2345,0
|
|
20240702,141600,529416790,2345,2345,2345,2345,1
|
|
20240702,141500,529414445,2335,2340,2340,2335,50
|
|
20240702,141400,529297685,2345,2345,2345,2345,0
|
|
20240702,141300,529297685,2345,2345,2345,2345,0
|
|
20240702,141200,529297685,2345,2345,2345,2345,1
|
|
20240702,141100,529295340,2335,2335,2335,2335,304
|
|
20240702,141000,528585500,2335,2335,2335,2335,10
|
|
20240702,140900,528562150,2345,2345,2345,2345,1
|
|
20240702,140800,528559805,2345,2345,2345,2345,1
|
|
20240702,140700,528557460,2345,2335,2345,2335,5
|
|
20240702,140600,528545775,2335,2335,2335,2335,304
|
|
20240702,140500,527835935,2345,2345,2345,2345,0
|
|
20240702,140400,527835935,2345,2345,2345,2345,1
|
|
20240702,140300,527833590,2340,2340,2340,2340,724
|
|
20240702,140200,526139430,2340,2335,2340,2325,3573
|
|
20240702,140100,517807340,2340,2340,2340,2340,14
|
|
20240702,140000,517774580,2340,2340,2340,2340,200
|
|
20240702,135900,517306580,2340,2340,2340,2340,330
|
|
20240702,135800,516534380,2340,2340,2340,2340,0
|
|
20240702,135700,516534380,2340,2340,2340,2340,1
|
|
20240702,135600,516532040,2335,2335,2335,2335,2694
|
|
20240702,135500,510241550,2335,2335,2335,2335,0
|
|
20240702,135400,510241550,2335,2335,2335,2335,0
|
|
20240702,135300,510241550,2335,2335,2335,2335,0
|
|
20240702,135200,510241550,2335,2335,2335,2335,407
|
|
20240702,135100,509291205,2345,2345,2345,2345,1
|
|
20240702,135000,509288860,2330,2330,2330,2330,0
|
|
20240702,134900,509288860,2330,2340,2340,2330,657
|
|
20240702,134800,507755405,2345,2345,2345,2345,0
|
|
20240702,134700,507755405,2345,2345,2345,2345,0
|
|
20240702,134600,507755405,2345,2345,2345,2345,0
|
|
20240702,134500,507755405,2345,2345,2345,2345,0
|
|
20240702,134400,507755405,2345,2345,2345,2345,0
|
|
20240702,134300,507755405,2345,2345,2345,2345,0
|
|
20240702,134200,507755405,2345,2345,2345,2345,1
|
|
20240702,134100,507753060,2345,2345,2345,2345,2
|
|
20240702,134000,507748370,2340,2340,2340,2340,0
|
|
20240702,133900,507748370,2340,2340,2340,2340,118
|
|
20240702,133800,507472250,2345,2345,2345,2345,4
|
|
20240702,133700,507462870,2345,2345,2345,2345,2
|
|
20240702,133600,507458180,2345,2345,2345,2345,1182
|
|
20240702,133500,504686390,2345,2345,2345,2345,1
|
|
20240702,133400,504684045,2345,2345,2345,2345,5
|
|
20240702,133300,504672320,2345,2345,2345,2345,6
|
|
20240702,133200,504658250,2345,2345,2345,2345,88
|
|
20240702,133100,504451890,2345,2345,2345,2345,2
|
|
20240702,133000,504447200,2345,2345,2345,2345,2
|
|
20240702,132900,504442510,2340,2340,2340,2340,200
|
|
20240702,132800,503974510,2335,2335,2335,2335,0
|
|
20240702,132700,503974510,2335,2335,2335,2335,0
|
|
20240702,132600,503974510,2335,2335,2335,2335,0
|
|
20240702,132500,503974510,2335,2335,2335,2335,0
|
|
20240702,132400,503974510,2335,2335,2335,2335,0
|
|
20240702,132300,503974510,2335,2335,2335,2335,2
|
|
20240702,132200,503969840,2335,2345,2345,2335,6
|
|
20240702,132100,503955820,2335,2340,2340,2335,629
|
|
20240702,132000,502485085,2345,2345,2345,2345,0
|
|
20240702,131900,502485085,2345,2345,2345,2345,34
|
|
20240702,131800,502405355,2345,2345,2345,2345,33
|
|
20240702,131700,502327970,2345,2345,2345,2345,0
|
|
20240702,131600,502327970,2345,2345,2345,2345,3
|
|
20240702,131500,502320935,2340,2340,2340,2340,4
|
|
20240702,131400,502311575,2340,2340,2340,2340,8
|
|
20240702,131300,502292855,2340,2340,2340,2340,10
|
|
20240702,131200,502269455,2340,2340,2340,2340,0
|
|
20240702,131100,502269455,2340,2340,2340,2340,250
|
|
20240702,131000,501684455,2340,2340,2340,2335,77
|
|
20240702,130900,501504555,2340,2340,2340,2340,0
|
|
20240702,130800,501504555,2340,2340,2340,2340,0
|
|
20240702,130700,501504555,2340,2340,2340,2340,0
|
|
20240702,130600,501504555,2340,2340,2340,2340,0
|
|
20240702,130500,501504555,2340,2340,2340,2340,0
|
|
20240702,130400,501504555,2340,2340,2340,2340,0
|
|
20240702,130300,501504555,2340,2340,2340,2340,0
|
|
20240702,130200,501504555,2340,2340,2340,2340,51
|
|
20240702,130100,501385215,2340,2340,2340,2340,1
|
|
20240702,130000,501382875,2340,2340,2340,2340,0
|
|
20240702,125900,501382875,2340,2340,2340,2340,0
|
|
20240702,125800,501382875,2340,2340,2340,2340,1
|
|
20240702,125700,501380535,2340,2340,2340,2340,1
|
|
20240702,125600,501378195,2340,2345,2345,2340,44
|
|
20240702,125500,501275230,2330,2345,2345,2330,5990
|
|
20240702,125400,487318110,2345,2345,2345,2345,9
|
|
20240702,125300,487297005,2345,2345,2345,2345,0
|
|
20240702,125200,487297005,2345,2345,2345,2345,0
|
|
20240702,125100,487297005,2345,2345,2345,2345,1
|
|
20240702,125000,487294660,2345,2345,2345,2345,25
|
|
20240702,124900,487236035,2345,2335,2345,2330,351
|
|
20240702,124800,486417020,2345,2345,2345,2345,0
|
|
20240702,124700,486417020,2345,2345,2345,2345,0
|
|
20240702,124600,486417020,2345,2345,2345,2345,1
|
|
20240702,124500,486414675,2345,2345,2345,2330,202
|
|
20240702,124400,485943915,2330,2340,2340,2330,350
|
|
20240702,124300,485126210,2345,2345,2345,2345,1
|
|
20240702,124200,485123865,2345,2345,2345,2345,0
|
|
20240702,124100,485123865,2345,2345,2345,2345,115
|
|
20240702,124000,484854190,2345,2345,2345,2345,0
|
|
20240702,123900,484854190,2345,2345,2345,2345,1
|
|
20240702,123800,484851845,2345,2345,2345,2345,502
|
|
20240702,123700,483674655,2345,2345,2345,2345,5000
|
|
20240702,123600,471949655,2340,2340,2340,2340,68
|
|
20240702,123500,471790535,2345,2345,2345,2345,1
|
|
20240702,123400,471788190,2340,2340,2340,2340,2
|
|
20240702,123300,471783510,2345,2345,2345,2345,0
|
|
20240702,123200,471783510,2345,2345,2345,2345,0
|
|
20240702,123100,471783510,2345,2345,2345,2345,0
|
|
20240702,123000,471783510,2345,2345,2345,2345,501
|
|
20240702,122900,470608665,2345,2345,2345,2340,102
|
|
20240702,122800,470369975,2345,2345,2345,2330,4002
|
|
20240702,122700,461036370,2345,2345,2345,2345,105
|
|
20240702,122600,460790145,2345,2345,2345,2345,0
|
|
20240702,122500,460790145,2345,2345,2345,2345,6
|
|
20240702,122400,460776075,2345,2345,2345,2345,0
|
|
20240702,122300,460776075,2345,2345,2345,2345,0
|
|
20240702,122200,460776075,2345,2345,2345,2345,6
|
|
20240702,122100,460762005,2335,2335,2335,2335,0
|
|
20240702,122000,460762005,2335,2335,2335,2335,0
|
|
20240702,121900,460762005,2335,2335,2335,2335,24
|
|
20240702,121800,460705965,2335,2340,2340,2335,968
|
|
20240702,121700,458445470,2345,2345,2345,2345,0
|
|
20240702,121600,458445470,2345,2345,2345,2345,0
|
|
20240702,121500,458445470,2345,2345,2345,2345,0
|
|
20240702,121400,458445470,2345,2345,2345,2345,0
|
|
20240702,121300,458445470,2345,2345,2345,2345,0
|
|
20240702,121200,458445470,2345,2345,2345,2345,0
|
|
20240702,121100,458445470,2345,2340,2345,2340,21
|
|
20240702,121000,458396325,2345,2345,2345,2345,21
|
|
20240702,120900,458347080,2345,2345,2345,2345,0
|
|
20240702,120800,458347080,2345,2345,2345,2345,0
|
|
20240702,120700,458347080,2345,2345,2345,2345,0
|
|
20240702,120600,458347080,2345,2345,2345,2345,0
|
|
20240702,120500,458347080,2345,2345,2345,2345,0
|
|
20240702,120400,458347080,2345,2345,2345,2345,0
|
|
20240702,120300,458347080,2345,2345,2345,2345,1
|
|
20240702,120200,458344735,2345,2345,2345,2345,10
|
|
20240702,120100,458321285,2345,2345,2345,2345,25
|
|
20240702,120000,458262660,2335,2335,2335,2335,0
|
|
20240702,115900,458262660,2335,2335,2335,2335,270
|
|
20240702,115800,457632210,2335,2335,2335,2335,0
|
|
20240702,115700,457632210,2335,2335,2335,2335,0
|
|
20240702,115600,457632210,2335,2335,2335,2335,277
|
|
20240702,115500,456985415,2335,2335,2335,2335,14
|
|
20240702,115400,456952725,2335,2345,2345,2335,401
|
|
20240702,115300,456016380,2335,2345,2345,2335,821
|
|
20240702,115200,454096235,2345,2345,2345,2345,56
|
|
20240702,115100,453964915,2345,2345,2345,2345,0
|
|
20240702,115000,453964915,2345,2345,2345,2345,0
|
|
20240702,114900,453964915,2345,2345,2345,2345,0
|
|
20240702,114800,453964915,2345,2345,2345,2345,106
|
|
20240702,114700,453716345,2350,2350,2350,2350,5
|
|
20240702,114600,453704595,2350,2350,2350,2350,0
|
|
20240702,114500,453704595,2350,2350,2350,2350,0
|
|
20240702,114400,453704595,2350,2350,2350,2350,0
|
|
20240702,114300,453704595,2350,2350,2350,2350,0
|
|
20240702,114200,453704595,2350,2350,2350,2350,0
|
|
20240702,114100,453704595,2350,2350,2350,2350,0
|
|
20240702,114000,453704595,2350,2350,2350,2350,2
|
|
20240702,113900,453699895,2350,2350,2350,2350,0
|
|
20240702,113800,453699895,2350,2350,2350,2350,100
|
|
20240702,113700,453464895,2350,2350,2350,2350,0
|
|
20240702,113600,453464895,2350,2350,2350,2350,10
|
|
20240702,113500,453441395,2350,2350,2350,2350,41
|
|
20240702,113400,453345045,2350,2330,2350,2330,5987
|
|
20240702,113300,439395070,2330,2340,2340,2330,22033
|
|
20240702,113200,387991095,2345,2345,2345,2345,696
|
|
20240702,113100,386358975,2350,2350,2350,2350,0
|
|
20240702,113000,386358975,2350,2350,2350,2350,0
|
|
20240702,112900,386358975,2350,2350,2350,2350,0
|
|
20240702,112800,386358975,2350,2350,2350,2350,0
|
|
20240702,112700,386358975,2350,2350,2350,2350,102
|
|
20240702,112600,386119275,2350,2350,2350,2350,0
|
|
20240702,112500,386119275,2350,2350,2350,2350,501
|
|
20240702,112400,384941925,2350,2350,2350,2350,1
|
|
20240702,112300,384939575,2350,2350,2350,2350,0
|
|
20240702,112200,384939575,2350,2350,2350,2350,536
|
|
20240702,112100,383679975,2350,2350,2350,2350,0
|
|
20240702,112000,383679975,2350,2350,2350,2350,0
|
|
20240702,111900,383679975,2350,2350,2350,2350,2
|
|
20240702,111800,383675275,2350,2350,2350,2350,10
|
|
20240702,111700,383651775,2350,2345,2350,2345,111
|
|
20240702,111600,383391475,2345,2345,2345,2345,0
|
|
20240702,111500,383391475,2345,2345,2345,2345,100
|
|
20240702,111400,383156975,2345,2345,2345,2345,0
|
|
20240702,111300,383156975,2345,2345,2345,2345,120
|
|
20240702,111200,382875575,2345,2340,2345,2340,357
|
|
20240702,111100,382040190,2340,2340,2340,2340,11
|
|
20240702,111000,382014450,2340,2340,2340,2340,113
|
|
20240702,110900,381750030,2340,2340,2340,2340,15
|
|
20240702,110800,381714930,2340,2340,2340,2340,0
|
|
20240702,110700,381714930,2340,2335,2340,2335,3053
|
|
20240702,110600,374586165,2335,2335,2335,2335,408
|
|
20240702,110500,373633485,2335,2330,2335,2330,4246
|
|
20240702,110400,363740025,2335,2335,2335,2330,1508
|
|
20240702,110300,360222540,2340,2340,2340,2340,17
|
|
20240702,110200,360182760,2340,2335,2340,2335,1501
|
|
20240702,110100,356677920,2335,2340,2340,2335,2354
|
|
20240702,110000,351179560,2345,2345,2345,2345,0
|
|
20240702,105900,351179560,2345,2345,2345,2345,0
|
|
20240702,105800,351179560,2345,2345,2345,2345,0
|
|
20240702,105700,351179560,2345,2345,2345,2345,0
|
|
20240702,105600,351179560,2345,2345,2345,2345,1
|
|
20240702,105500,351177215,2335,2335,2335,2335,0
|
|
20240702,105400,351177215,2335,2345,2345,2335,8568
|
|
20240702,105300,331159000,2345,2345,2345,2345,88
|
|
20240702,105200,330952640,2350,2350,2350,2350,43
|
|
20240702,105100,330851590,2350,2350,2350,2350,0
|
|
20240702,105000,330851590,2350,2350,2350,2350,0
|
|
20240702,104900,330851590,2350,2350,2350,2350,1
|
|
20240702,104800,330849240,2350,2350,2350,2350,0
|
|
20240702,104700,330849240,2350,2350,2350,2350,0
|
|
20240702,104600,330849240,2350,2350,2350,2350,0
|
|
20240702,104500,330849240,2350,2350,2350,2350,0
|
|
20240702,104400,330849240,2350,2350,2350,2350,1498
|
|
20240702,104300,327328940,2350,2350,2350,2350,0
|
|
20240702,104200,327328940,2350,2350,2350,2350,38
|
|
20240702,104100,327239640,2350,2350,2350,2350,100
|
|
20240702,104000,327004640,2350,2350,2350,2350,0
|
|
20240702,103900,327004640,2350,2350,2350,2350,1
|
|
20240702,103800,327002290,2340,2340,2340,2340,1000
|
|
20240702,103700,324662290,2350,2350,2350,2350,0
|
|
20240702,103600,324662290,2350,2350,2350,2350,1
|
|
20240702,103500,324659940,2340,2340,2340,2340,0
|
|
20240702,103400,324659940,2340,2340,2340,2340,0
|
|
20240702,103300,324659940,2340,2340,2350,2340,1388
|
|
20240702,103200,321412010,2340,2340,2340,2340,0
|
|
20240702,103100,321412010,2340,2355,2355,2340,7187
|
|
20240702,103000,304551980,2350,2355,2355,2350,43
|
|
20240702,102900,304450910,2355,2355,2355,2355,1
|
|
20240702,102800,304448555,2350,2355,2355,2350,562
|
|
20240702,102700,303127845,2350,2350,2350,2350,391
|
|
20240702,102600,302208995,2350,2350,2350,2350,528
|
|
20240702,102500,300968195,2350,2350,2350,2350,0
|
|
20240702,102400,300968195,2350,2350,2350,2350,101
|
|
20240702,102300,300730845,2350,2350,2350,2350,0
|
|
20240702,102200,300730845,2350,2350,2350,2350,2
|
|
20240702,102100,300726145,2350,2350,2350,2350,1
|
|
20240702,102000,300723795,2350,2350,2350,2350,222
|
|
20240702,101900,300202095,2350,2350,2350,2345,1706
|
|
20240702,101800,296193245,2355,2355,2355,2350,1221
|
|
20240702,101700,293317865,2355,2355,2355,2355,0
|
|
20240702,101600,293317865,2355,2350,2355,2350,339
|
|
20240702,101500,292520020,2350,2350,2350,2350,26
|
|
20240702,101400,292458920,2350,2350,2350,2350,1500
|
|
20240702,101300,288933920,2350,2345,2350,2340,2858
|
|
20240702,101200,282234425,2340,2340,2340,2340,2593
|
|
20240702,101100,276166805,2340,2340,2340,2340,558
|
|
20240702,101000,274861085,2340,2340,2340,2340,1
|
|
20240702,100900,274858745,2340,2340,2340,2335,512
|
|
20240702,100800,273660670,2340,2335,2340,2335,7
|
|
20240702,100700,273644295,2335,2330,2335,2330,2140
|
|
20240702,100600,268658080,2335,2340,2340,2330,6608
|
|
20240702,100500,253250785,2340,2340,2340,2335,214
|
|
20240702,100400,252751025,2340,2335,2340,2335,3155
|
|
20240702,100300,245374080,2335,2335,2335,2335,99
|
|
20240702,100200,245142915,2335,2335,2335,2330,61
|
|
20240702,100100,245000770,2340,2340,2340,2335,58
|
|
20240702,100000,244865320,2340,2340,2340,2340,120
|
|
20240702,095900,244584520,2340,2340,2340,2330,704
|
|
20240702,095800,242941140,2340,2340,2340,2340,6
|
|
20240702,095700,242927100,2340,2345,2345,2330,10749
|
|
20240702,095600,217846570,2345,2340,2345,2340,111
|
|
20240702,095500,217586755,2345,2345,2345,2340,640
|
|
20240702,095400,216085960,2345,2345,2345,2340,254
|
|
20240702,095300,215490355,2340,2340,2340,2340,261
|
|
20240702,095200,214879615,2340,2340,2340,2340,2458
|
|
20240702,095100,209127895,2340,2345,2345,2340,61
|
|
20240702,095000,208985145,2350,2345,2350,2345,502
|
|
20240702,094900,207807950,2345,2360,2360,2345,3355
|
|
20240702,094800,199933290,2360,2355,2360,2355,3
|
|
20240702,094700,199926220,2350,2350,2350,2350,0
|
|
20240702,094600,199926220,2350,2350,2350,2350,0
|
|
20240702,094500,199926220,2350,2355,2355,2350,1139
|
|
20240702,094400,197249555,2350,2355,2355,2350,512
|
|
20240702,094300,196046350,2350,2350,2350,2350,0
|
|
20240702,094200,196046350,2350,2360,2360,2350,4378
|
|
20240702,094100,185754815,2355,2355,2355,2350,786
|
|
20240702,094000,183906285,2360,2360,2360,2355,497
|
|
20240702,093900,182734715,2365,2355,2365,2355,13110
|
|
20240702,093800,151860645,2360,2360,2360,2360,19
|
|
20240702,093700,151815805,2360,2360,2360,2360,0
|
|
20240702,093600,151815805,2360,2360,2360,2360,10
|
|
20240702,093500,151792205,2355,2360,2360,2355,940
|
|
20240702,093400,149578485,2355,2360,2360,2355,1862
|
|
20240702,093300,145193410,2360,2360,2360,2360,5
|
|
20240702,093200,145181610,2360,2355,2360,2355,1764
|
|
20240702,093100,141027380,2360,2365,2365,2360,1605
|
|
20240702,093000,137239515,2370,2370,2370,2370,1268
|
|
20240702,092900,134234355,2370,2370,2370,2365,1286
|
|
20240702,092800,131192440,2370,2370,2370,2370,164
|
|
20240702,092700,130803760,2370,2370,2370,2370,0
|
|
20240702,092600,130803760,2370,2370,2370,2370,1
|
|
20240702,092500,130801390,2370,2370,2370,2370,2
|
|
20240702,092400,130796650,2370,2370,2370,2370,1140
|
|
20240702,092300,128094850,2365,2370,2370,2365,146
|
|
20240702,092200,127749450,2370,2370,2370,2365,94
|
|
20240702,092100,127527130,2365,2365,2365,2365,0
|
|
20240702,092000,127527130,2365,2370,2375,2365,704
|
|
20240702,091900,125859145,2370,2360,2370,2360,1871
|
|
20240702,091800,121442575,2360,2350,2360,2350,711
|
|
20240702,091700,119765385,2360,2365,2365,2350,349
|
|
20240702,091600,118944700,2370,2375,2375,2370,19
|
|
20240702,091500,118899625,2375,2385,2385,2345,40634
|
|
20240702,091400,23392480,2390,2390,2390,2390,60
|
|
20240702,091300,23249080,2395,2395,2395,2395,5
|
|
20240702,091200,23237105,2395,2385,2395,2385,600
|
|
20240702,091100,21802105,2385,2385,2385,2385,0
|
|
20240702,091000,21802105,2385,2385,2385,2385,786
|
|
20240702,090900,19927495,2390,2390,2390,2390,3
|
|
20240702,090800,19920325,2390,2395,2395,2385,1012
|
|
20240702,090700,17506640,2390,2390,2390,2390,506
|
|
20240702,090600,16297300,2390,2400,2400,2390,1690
|
|
20240702,090500,12247450,2400,2400,2400,2400,742
|
|
20240702,090400,10466650,2405,2410,2410,2405,975
|
|
20240702,090300,8120055,2410,2415,2415,2410,40
|
|
20240702,090200,8023555,2415,2415,2415,2405,1872
|
|
20240702,090100,3516225,2415,2410,2415,2410,151
|
|
20240702,090000,3152060,2415,2405,2415,2405,1310
|