605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190200,344811475,2265,2265,2265,2265,1061
|
|
20240702,190100,344811475,2265,2265,2265,2265,0
|
|
20240702,190000,344811475,2265,2265,2265,2265,0
|
|
20240702,185900,344811475,2265,2265,2265,2265,0
|
|
20240702,185800,344811475,2265,2265,2265,2265,0
|
|
20240702,185700,344811475,2265,2265,2265,2265,0
|
|
20240702,185600,344811475,2265,2265,2265,2265,0
|
|
20240702,185500,344811475,2265,2265,2265,2265,0
|
|
20240702,185400,344811475,2265,2265,2265,2265,0
|
|
20240702,185300,344811475,2265,2265,2265,2265,0
|
|
20240702,185200,344811475,2265,2265,2265,2265,0
|
|
20240702,185100,344811475,2265,2265,2265,2265,0
|
|
20240702,185000,344811475,2265,2265,2265,2265,0
|
|
20240702,184900,344811475,2265,2265,2265,2265,0
|
|
20240702,184800,344811475,2265,2265,2265,2265,0
|
|
20240702,184700,344811475,2265,2265,2265,2265,0
|
|
20240702,184600,344811475,2265,2265,2265,2265,0
|
|
20240702,184500,344811475,2265,2265,2265,2265,0
|
|
20240702,184400,344811475,2265,2265,2265,2265,0
|
|
20240702,184300,344811475,2265,2265,2265,2265,0
|
|
20240702,184200,344811475,2265,2265,2265,2265,0
|
|
20240702,184100,344811475,2265,2265,2265,2265,0
|
|
20240702,184000,344811475,2265,2265,2265,2265,0
|
|
20240702,183900,344811475,2265,2265,2265,2265,0
|
|
20240702,183800,344811475,2265,2265,2265,2265,0
|
|
20240702,183700,344811475,2265,2265,2265,2265,0
|
|
20240702,183600,344811475,2265,2265,2265,2265,0
|
|
20240702,183500,344811475,2265,2265,2265,2265,0
|
|
20240702,183400,344811475,2265,2265,2265,2265,0
|
|
20240702,183300,344811475,2265,2265,2265,2265,0
|
|
20240702,183200,344811475,2265,2265,2265,2265,1061
|
|
20240702,183100,344811475,2265,2265,2265,2265,0
|
|
20240702,183000,344811475,2265,2265,2265,2265,0
|
|
20240702,182900,344811475,2265,2265,2265,2265,0
|
|
20240702,182800,344811475,2265,2265,2265,2265,0
|
|
20240702,182700,344811475,2265,2265,2265,2265,0
|
|
20240702,182600,344811475,2265,2265,2265,2265,0
|
|
20240702,182500,344811475,2265,2265,2265,2265,0
|
|
20240702,182400,344811475,2265,2265,2265,2265,0
|
|
20240702,182300,344811475,2265,2265,2265,2265,0
|
|
20240702,182200,344811475,2265,2265,2265,2265,0
|
|
20240702,182100,344811475,2265,2265,2265,2265,0
|
|
20240702,182000,344811475,2265,2265,2265,2265,0
|
|
20240702,181900,344811475,2265,2265,2265,2265,0
|
|
20240702,181800,344811475,2265,2265,2265,2265,0
|
|
20240702,181700,344811475,2265,2265,2265,2265,0
|
|
20240702,181600,344811475,2265,2265,2265,2265,0
|
|
20240702,181500,344811475,2265,2265,2265,2265,0
|
|
20240702,181400,344811475,2265,2265,2265,2265,0
|
|
20240702,181300,344811475,2265,2265,2265,2265,0
|
|
20240702,181200,344811475,2265,2265,2265,2265,0
|
|
20240702,181100,344811475,2265,2265,2265,2265,0
|
|
20240702,181000,344811475,2265,2265,2265,2265,0
|
|
20240702,180900,344811475,2265,2265,2265,2265,0
|
|
20240702,180800,344811475,2265,2265,2265,2265,0
|
|
20240702,180700,344811475,2265,2265,2265,2265,0
|
|
20240702,180600,344811475,2265,2265,2265,2265,0
|
|
20240702,180500,344811475,2265,2265,2265,2265,0
|
|
20240702,180400,344811475,2265,2265,2265,2265,0
|
|
20240702,180300,344811475,2265,2265,2265,2265,0
|
|
20240702,180200,344811475,2265,2265,2265,2265,1061
|
|
20240702,180100,344811475,2265,2265,2265,2265,0
|
|
20240702,180000,344811475,2265,2265,2265,2265,0
|
|
20240702,175900,344811475,2265,2265,2265,2265,0
|
|
20240702,175800,344811475,2265,2265,2265,2265,0
|
|
20240702,175700,344811475,2265,2265,2265,2265,0
|
|
20240702,175600,344811475,2265,2265,2265,2265,0
|
|
20240702,175500,344811475,2265,2265,2265,2265,0
|
|
20240702,175400,344811475,2265,2265,2265,2265,0
|
|
20240702,175300,344811475,2265,2265,2265,2265,0
|
|
20240702,175200,344811475,2265,2265,2265,2265,0
|
|
20240702,175100,344811475,2265,2265,2265,2265,0
|
|
20240702,175000,344811475,2265,2265,2265,2265,0
|
|
20240702,174900,344811475,2265,2265,2265,2265,0
|
|
20240702,174800,344811475,2265,2265,2265,2265,0
|
|
20240702,174700,344811475,2265,2265,2265,2265,0
|
|
20240702,174600,344811475,2265,2265,2265,2265,0
|
|
20240702,174500,344811475,2265,2265,2265,2265,0
|
|
20240702,174400,344811475,2265,2265,2265,2265,0
|
|
20240702,174300,344811475,2265,2265,2265,2265,0
|
|
20240702,174200,344811475,2265,2265,2265,2265,0
|
|
20240702,174100,344811475,2265,2265,2265,2265,0
|
|
20240702,174000,344811475,2265,2265,2265,2265,0
|
|
20240702,173900,344811475,2265,2265,2265,2265,0
|
|
20240702,173800,344811475,2265,2265,2265,2265,0
|
|
20240702,173700,344811475,2265,2265,2265,2265,0
|
|
20240702,173600,344811475,2265,2265,2265,2265,0
|
|
20240702,173500,344811475,2265,2265,2265,2265,0
|
|
20240702,173400,344811475,2265,2265,2265,2265,0
|
|
20240702,173300,344811475,2265,2265,2265,2265,0
|
|
20240702,173200,344811475,2265,2265,2265,2265,1061
|
|
20240702,173100,344811475,2265,2265,2265,2265,0
|
|
20240702,173000,344811475,2265,2265,2265,2265,0
|
|
20240702,172900,344811475,2265,2265,2265,2265,0
|
|
20240702,172800,344811475,2265,2265,2265,2265,0
|
|
20240702,172700,344811475,2265,2265,2265,2265,0
|
|
20240702,172600,344811475,2265,2265,2265,2265,0
|
|
20240702,172500,344811475,2265,2265,2265,2265,0
|
|
20240702,172400,344811475,2265,2265,2265,2265,0
|
|
20240702,172300,344811475,2265,2265,2265,2265,0
|
|
20240702,172200,344811475,2265,2265,2265,2265,0
|
|
20240702,172100,344811475,2265,2265,2265,2265,0
|
|
20240702,172000,344811475,2265,2265,2265,2265,0
|
|
20240702,171900,344811475,2265,2265,2265,2265,0
|
|
20240702,171800,344811475,2265,2265,2265,2265,0
|
|
20240702,171700,344811475,2265,2265,2265,2265,0
|
|
20240702,171600,344811475,2265,2265,2265,2265,0
|
|
20240702,171500,344811475,2265,2265,2265,2265,0
|
|
20240702,171400,344811475,2265,2265,2265,2265,0
|
|
20240702,171300,344811475,2265,2265,2265,2265,0
|
|
20240702,171200,344811475,2265,2265,2265,2265,0
|
|
20240702,171100,344811475,2265,2265,2265,2265,0
|
|
20240702,171000,344811475,2265,2265,2265,2265,0
|
|
20240702,170900,344811475,2265,2265,2265,2265,0
|
|
20240702,170800,344811475,2265,2265,2265,2265,0
|
|
20240702,170700,344811475,2265,2265,2265,2265,0
|
|
20240702,170600,344811475,2265,2265,2265,2265,0
|
|
20240702,170500,344811475,2265,2265,2265,2265,0
|
|
20240702,170400,344811475,2265,2265,2265,2265,0
|
|
20240702,170300,344811475,2265,2265,2265,2265,0
|
|
20240702,170200,344811475,2265,2265,2265,2265,1061
|
|
20240702,170100,344811475,2265,2265,2265,2265,0
|
|
20240702,170000,344811475,2265,2265,2265,2265,0
|
|
20240702,165900,344811475,2265,2265,2265,2265,0
|
|
20240702,165800,344811475,2265,2265,2265,2265,0
|
|
20240702,165700,344811475,2265,2265,2265,2265,0
|
|
20240702,165600,344811475,2265,2265,2265,2265,0
|
|
20240702,165500,344811475,2265,2265,2265,2265,0
|
|
20240702,165400,344811475,2265,2265,2265,2265,0
|
|
20240702,165300,344811475,2265,2265,2265,2265,0
|
|
20240702,165200,344811475,2265,2265,2265,2265,0
|
|
20240702,165100,344811475,2265,2265,2265,2265,0
|
|
20240702,165000,344811475,2265,2265,2265,2265,0
|
|
20240702,164900,344811475,2265,2265,2265,2265,0
|
|
20240702,164800,344811475,2265,2265,2265,2265,0
|
|
20240702,164700,344811475,2265,2265,2265,2265,0
|
|
20240702,164600,344811475,2265,2265,2265,2265,0
|
|
20240702,164500,344811475,2265,2265,2265,2265,0
|
|
20240702,164400,344811475,2265,2265,2265,2265,0
|
|
20240702,164300,344811475,2265,2265,2265,2265,0
|
|
20240702,164200,344811475,2265,2265,2265,2265,0
|
|
20240702,164100,344811475,2265,2265,2265,2265,0
|
|
20240702,164000,344811475,2265,2265,2265,2265,0
|
|
20240702,163900,344811475,2265,2265,2265,2265,0
|
|
20240702,163800,344811475,2265,2265,2265,2265,0
|
|
20240702,163700,344811475,2265,2265,2265,2265,0
|
|
20240702,163600,344811475,2265,2265,2265,2265,0
|
|
20240702,163500,344811475,2265,2265,2265,2265,0
|
|
20240702,163400,344811475,2265,2265,2265,2265,0
|
|
20240702,163300,344811475,2265,2265,2265,2265,0
|
|
20240702,163200,344811475,2265,2265,2265,2265,1061
|
|
20240702,163100,344811475,2265,2265,2265,2265,0
|
|
20240702,163000,344811475,2265,2265,2265,2265,0
|
|
20240702,162900,344811475,2265,2265,2265,2265,0
|
|
20240702,162800,344811475,2265,2265,2265,2265,0
|
|
20240702,162700,344811475,2265,2265,2265,2265,0
|
|
20240702,162600,344811475,2265,2265,2265,2265,0
|
|
20240702,162500,344811475,2265,2265,2265,2265,0
|
|
20240702,162400,344811475,2265,2265,2265,2265,0
|
|
20240702,162300,344811475,2265,2265,2265,2265,0
|
|
20240702,162200,344811475,2265,2265,2265,2265,0
|
|
20240702,162100,344811475,2265,2265,2265,2265,0
|
|
20240702,162000,344811475,2265,2265,2265,2265,0
|
|
20240702,161900,344811475,2265,2265,2265,2265,0
|
|
20240702,161800,344811475,2265,2265,2265,2265,0
|
|
20240702,161700,344811475,2265,2265,2265,2265,0
|
|
20240702,161600,344811475,2265,2265,2265,2265,0
|
|
20240702,161500,344811475,2265,2265,2265,2265,0
|
|
20240702,161400,344811475,2265,2265,2265,2265,0
|
|
20240702,161300,344811475,2265,2265,2265,2265,0
|
|
20240702,161200,344811475,2265,2265,2265,2265,0
|
|
20240702,161100,344811475,2265,2265,2265,2265,0
|
|
20240702,161000,344811475,2265,2265,2265,2265,0
|
|
20240702,160900,344811475,2265,2265,2265,2265,0
|
|
20240702,160800,344811475,2265,2265,2265,2265,0
|
|
20240702,160700,344811475,2265,2265,2265,2265,0
|
|
20240702,160600,344811475,2265,2265,2265,2265,0
|
|
20240702,160500,344811475,2265,2265,2265,2265,0
|
|
20240702,160400,344811475,2265,2265,2265,2265,0
|
|
20240702,160300,344811475,2265,2265,2265,2265,0
|
|
20240702,160200,344811475,2265,2265,2265,2265,1061
|
|
20240702,160100,344811475,2265,2265,2265,2265,0
|
|
20240702,160000,344811475,2265,2265,2265,2265,0
|
|
20240702,155900,344811475,2265,2265,2265,2265,0
|
|
20240702,155800,344811475,2265,2265,2265,2265,0
|
|
20240702,155700,344811475,2265,2265,2265,2265,0
|
|
20240702,155600,344811475,2265,2265,2265,2265,0
|
|
20240702,155500,344811475,2265,2265,2265,2265,0
|
|
20240702,155400,344811475,2265,2265,2265,2265,0
|
|
20240702,155300,344811475,2265,2265,2265,2265,0
|
|
20240702,155200,344811475,2265,2265,2265,2265,0
|
|
20240702,155100,344811475,2265,2265,2265,2265,0
|
|
20240702,155000,344811475,2265,2265,2265,2265,0
|
|
20240702,154900,344811475,2265,2265,2265,2265,0
|
|
20240702,154800,344811475,2265,2265,2265,2265,0
|
|
20240702,154700,344811475,2265,2265,2265,2265,0
|
|
20240702,154600,344811475,2265,2265,2265,2265,0
|
|
20240702,154500,344811475,2265,2265,2265,2265,0
|
|
20240702,154400,344811475,2265,2265,2265,2265,0
|
|
20240702,154300,344811475,2265,2265,2265,2265,0
|
|
20240702,154200,344811475,2265,2265,2265,2265,0
|
|
20240702,154100,344811475,2265,2265,2265,2265,0
|
|
20240702,154000,344811475,2265,2265,2265,2265,0
|
|
20240702,153900,344811475,2265,2265,2265,2265,0
|
|
20240702,153800,344811475,2265,2265,2265,2265,0
|
|
20240702,153700,344811475,2265,2265,2265,2265,0
|
|
20240702,153600,344811475,2265,2265,2265,2265,0
|
|
20240702,153500,344811475,2265,2265,2265,2265,0
|
|
20240702,153400,344811475,2265,2265,2265,2265,0
|
|
20240702,153300,344811475,2265,2265,2265,2265,0
|
|
20240702,153200,344811475,2265,2265,2265,2265,1061
|
|
20240702,153100,344811475,2265,2265,2265,2265,0
|
|
20240702,153000,344811475,2265,2265,2265,2265,1061
|
|
20240702,152900,342408310,2260,2260,2260,2260,0
|
|
20240702,152800,342408310,2260,2260,2260,2260,0
|
|
20240702,152700,342408310,2260,2260,2260,2260,0
|
|
20240702,152600,342408310,2260,2260,2260,2260,0
|
|
20240702,152500,342408310,2260,2260,2260,2260,0
|
|
20240702,152400,342408310,2260,2260,2260,2260,0
|
|
20240702,152300,342408310,2260,2260,2260,2260,0
|
|
20240702,152200,342408310,2260,2260,2260,2260,0
|
|
20240702,152100,342408310,2260,2260,2260,2260,0
|
|
20240702,152000,342408310,2260,2260,2260,2260,0
|
|
20240702,151900,342408310,2260,2260,2260,2260,1
|
|
20240702,151800,342406050,2260,2260,2260,2260,4
|
|
20240702,151700,342397010,2240,2245,2245,2240,3917
|
|
20240702,151600,333621615,2245,2245,2245,2245,0
|
|
20240702,151500,333621615,2245,2245,2245,2245,0
|
|
20240702,151400,333621615,2245,2245,2245,2245,0
|
|
20240702,151300,333621615,2245,2245,2245,2245,0
|
|
20240702,151200,333621615,2245,2250,2260,2245,1673
|
|
20240702,151100,329851475,2245,2245,2245,2245,201
|
|
20240702,151000,329400230,2250,2250,2250,2250,4
|
|
20240702,150900,329391230,2245,2250,2250,2245,56
|
|
20240702,150800,329265245,2250,2250,2250,2250,0
|
|
20240702,150700,329265245,2250,2250,2250,2250,1
|
|
20240702,150600,329262995,2250,2250,2250,2250,1
|
|
20240702,150500,329260745,2255,2255,2255,2255,1
|
|
20240702,150400,329258490,2250,2250,2250,2250,0
|
|
20240702,150300,329258490,2250,2250,2250,2250,0
|
|
20240702,150200,329258490,2250,2250,2250,2250,0
|
|
20240702,150100,329258490,2250,2250,2250,2250,30
|
|
20240702,150000,329190990,2260,2260,2260,2260,16
|
|
20240702,145900,329154830,2245,2245,2245,2245,51
|
|
20240702,145800,329040335,2245,2245,2245,2245,381
|
|
20240702,145700,328184990,2245,2250,2250,2245,372
|
|
20240702,145600,327349840,2245,2245,2245,2245,0
|
|
20240702,145500,327349840,2245,2245,2245,2245,0
|
|
20240702,145400,327349840,2245,2245,2245,2245,100
|
|
20240702,145300,327125340,2255,2255,2255,2255,1
|
|
20240702,145200,327123085,2255,2255,2255,2255,0
|
|
20240702,145100,327123085,2255,2255,2255,2255,170
|
|
20240702,145000,326739735,2255,2255,2255,2255,80
|
|
20240702,144900,326559335,2260,2260,2260,2260,2
|
|
20240702,144800,326554815,2260,2250,2260,2250,50
|
|
20240702,144700,326442085,2245,2245,2245,2245,0
|
|
20240702,144600,326442085,2245,2245,2245,2245,0
|
|
20240702,144500,326442085,2245,2245,2245,2245,5
|
|
20240702,144400,326430860,2240,2260,2260,2240,711
|
|
20240702,144300,324833845,2260,2260,2260,2260,0
|
|
20240702,144200,324833845,2260,2260,2260,2260,0
|
|
20240702,144100,324833845,2260,2260,2260,2260,44
|
|
20240702,144000,324734405,2260,2260,2260,2260,0
|
|
20240702,143900,324734405,2260,2260,2260,2260,5
|
|
20240702,143800,324723105,2245,2245,2245,2245,80
|
|
20240702,143700,324543505,2240,2240,2240,2240,0
|
|
20240702,143600,324543505,2240,2240,2240,2240,0
|
|
20240702,143500,324543505,2240,2245,2245,2240,25
|
|
20240702,143400,324487480,2240,2240,2240,2240,0
|
|
20240702,143300,324487480,2240,2245,2245,2240,1914
|
|
20240702,143200,320200085,2245,2245,2245,2245,12
|
|
20240702,143100,320173145,2240,2245,2245,2240,522
|
|
20240702,143000,319003730,2250,2250,2250,2250,0
|
|
20240702,142900,319003730,2250,2250,2250,2250,10
|
|
20240702,142800,318981230,2240,2240,2240,2240,0
|
|
20240702,142700,318981230,2240,2240,2240,2240,0
|
|
20240702,142600,318981230,2240,2240,2240,2240,0
|
|
20240702,142500,318981230,2240,2240,2240,2240,0
|
|
20240702,142400,318981230,2240,2240,2240,2240,0
|
|
20240702,142300,318981230,2240,2240,2240,2240,15
|
|
20240702,142200,318947630,2235,2235,2235,2235,0
|
|
20240702,142100,318947630,2235,2235,2235,2235,0
|
|
20240702,142000,318947630,2235,2235,2235,2235,0
|
|
20240702,141900,318947630,2235,2235,2235,2235,0
|
|
20240702,141800,318947630,2235,2255,2255,2235,380
|
|
20240702,141700,318096760,2255,2255,2255,2255,0
|
|
20240702,141600,318096760,2255,2255,2255,2255,0
|
|
20240702,141500,318096760,2255,2255,2255,2255,0
|
|
20240702,141400,318096760,2255,2255,2255,2255,0
|
|
20240702,141300,318096760,2255,2255,2255,2255,1
|
|
20240702,141200,318094505,2255,2255,2255,2255,0
|
|
20240702,141100,318094505,2255,2255,2255,2255,1
|
|
20240702,141000,318092250,2240,2240,2240,2240,149
|
|
20240702,140900,317758490,2240,2240,2240,2240,60
|
|
20240702,140800,317624090,2250,2250,2250,2250,0
|
|
20240702,140700,317624090,2250,2250,2250,2250,9
|
|
20240702,140600,317603840,2250,2250,2250,2250,0
|
|
20240702,140500,317603840,2250,2250,2250,2250,10
|
|
20240702,140400,317581340,2250,2240,2250,2240,1880
|
|
20240702,140300,313363190,2235,2240,2240,2235,666
|
|
20240702,140200,311872525,2235,2235,2235,2235,115
|
|
20240702,140100,311615500,2250,2250,2250,2240,408
|
|
20240702,140000,310697580,2250,2250,2250,2245,5
|
|
20240702,135900,310686335,2250,2250,2250,2250,5
|
|
20240702,135800,310675085,2250,2250,2250,2250,2
|
|
20240702,135700,310670585,2245,2245,2250,2245,3038
|
|
20240702,135600,303850255,2245,2250,2250,2230,11343
|
|
20240702,135500,278455985,2250,2250,2250,2250,15
|
|
20240702,135400,278422235,2250,2250,2250,2250,0
|
|
20240702,135300,278422235,2250,2250,2250,2250,0
|
|
20240702,135200,278422235,2250,2250,2250,2250,0
|
|
20240702,135100,278422235,2250,2250,2250,2250,0
|
|
20240702,135000,278422235,2250,2250,2250,2250,0
|
|
20240702,134900,278422235,2250,2250,2250,2250,894
|
|
20240702,134800,276410735,2245,2265,2280,2245,27153
|
|
20240702,134700,215361020,2260,2260,2260,2260,0
|
|
20240702,134600,215361020,2260,2260,2260,2260,0
|
|
20240702,134500,215361020,2260,2260,2260,2260,0
|
|
20240702,134400,215361020,2260,2270,2270,2260,3258
|
|
20240702,134300,207993140,2280,2280,2280,2280,1
|
|
20240702,134200,207990860,2280,2280,2280,2280,0
|
|
20240702,134100,207990860,2280,2280,2280,2280,7
|
|
20240702,134000,207974900,2280,2280,2280,2280,100
|
|
20240702,133900,207746900,2285,2285,2285,2285,1
|
|
20240702,133800,207744615,2285,2285,2285,2285,0
|
|
20240702,133700,207744615,2285,2285,2285,2285,2
|
|
20240702,133600,207740045,2285,2285,2285,2285,0
|
|
20240702,133500,207740045,2285,2285,2285,2285,19
|
|
20240702,133400,207696630,2285,2285,2285,2285,0
|
|
20240702,133300,207696630,2285,2285,2285,2285,0
|
|
20240702,133200,207696630,2285,2285,2285,2285,0
|
|
20240702,133100,207696630,2285,2285,2285,2285,0
|
|
20240702,133000,207696630,2285,2285,2285,2285,5
|
|
20240702,132900,207685205,2285,2285,2285,2285,1
|
|
20240702,132800,207682920,2285,2285,2285,2285,7
|
|
20240702,132700,207666925,2285,2285,2285,2285,0
|
|
20240702,132600,207666925,2285,2285,2285,2285,1
|
|
20240702,132500,207664640,2290,2290,2290,2290,0
|
|
20240702,132400,207664640,2290,2290,2290,2290,0
|
|
20240702,132300,207664640,2290,2290,2290,2290,0
|
|
20240702,132200,207664640,2290,2290,2290,2290,0
|
|
20240702,132100,207664640,2290,2290,2290,2290,0
|
|
20240702,132000,207664640,2290,2280,2290,2280,3153
|
|
20240702,131900,200475710,2280,2280,2280,2280,0
|
|
20240702,131800,200475710,2280,2270,2280,2270,698
|
|
20240702,131700,198884840,2270,2270,2270,2270,0
|
|
20240702,131600,198884840,2270,2270,2270,2270,9
|
|
20240702,131500,198864410,2270,2270,2270,2270,0
|
|
20240702,131400,198864410,2270,2270,2270,2270,0
|
|
20240702,131300,198864410,2270,2270,2270,2270,0
|
|
20240702,131200,198864410,2270,2270,2270,2270,0
|
|
20240702,131100,198864410,2270,2270,2270,2270,0
|
|
20240702,131000,198864410,2270,2270,2270,2270,2
|
|
20240702,130900,198859870,2265,2265,2265,2265,0
|
|
20240702,130800,198859870,2265,2265,2265,2265,0
|
|
20240702,130700,198859870,2265,2265,2265,2265,7
|
|
20240702,130600,198844015,2265,2265,2265,2265,0
|
|
20240702,130500,198844015,2265,2265,2265,2265,0
|
|
20240702,130400,198844015,2265,2265,2265,2265,80
|
|
20240702,130300,198662815,2265,2265,2265,2265,0
|
|
20240702,130200,198662815,2265,2265,2265,2265,0
|
|
20240702,130100,198662815,2265,2265,2265,2265,602
|
|
20240702,130000,197299285,2260,2260,2260,2260,0
|
|
20240702,125900,197299285,2260,2260,2260,2260,0
|
|
20240702,125800,197299285,2260,2260,2260,2260,0
|
|
20240702,125700,197299285,2260,2260,2260,2260,203
|
|
20240702,125600,196840505,2270,2270,2270,2270,0
|
|
20240702,125500,196840505,2270,2270,2270,2270,32
|
|
20240702,125400,196767865,2260,2260,2260,2260,0
|
|
20240702,125300,196767865,2260,2260,2260,2260,0
|
|
20240702,125200,196767865,2260,2260,2260,2260,0
|
|
20240702,125100,196767865,2260,2260,2260,2260,0
|
|
20240702,125000,196767865,2260,2260,2260,2260,0
|
|
20240702,124900,196767865,2260,2260,2260,2260,0
|
|
20240702,124800,196767865,2260,2260,2260,2260,0
|
|
20240702,124700,196767865,2260,2260,2260,2260,0
|
|
20240702,124600,196767865,2260,2260,2260,2260,0
|
|
20240702,124500,196767865,2260,2260,2260,2260,0
|
|
20240702,124400,196767865,2260,2270,2270,2260,165
|
|
20240702,124300,196394240,2270,2275,2275,2270,1337
|
|
20240702,124200,193352570,2275,2275,2275,2275,1011
|
|
20240702,124100,191052545,2270,2270,2270,2270,200
|
|
20240702,124000,190598545,2270,2270,2270,2270,1293
|
|
20240702,123900,187663435,2265,2265,2265,2265,0
|
|
20240702,123800,187663435,2265,2275,2275,2265,321
|
|
20240702,123700,186936350,2275,2275,2275,2275,2
|
|
20240702,123600,186931800,2275,2275,2275,2275,0
|
|
20240702,123500,186931800,2275,2275,2275,2275,0
|
|
20240702,123400,186931800,2275,2275,2275,2275,0
|
|
20240702,123300,186931800,2275,2275,2275,2275,1
|
|
20240702,123200,186929525,2275,2275,2275,2275,0
|
|
20240702,123100,186929525,2275,2275,2275,2275,22
|
|
20240702,123000,186879475,2275,2275,2275,2275,30
|
|
20240702,122900,186811225,2275,2275,2275,2275,0
|
|
20240702,122800,186811225,2275,2275,2275,2275,0
|
|
20240702,122700,186811225,2275,2275,2275,2275,0
|
|
20240702,122600,186811225,2275,2275,2275,2275,50
|
|
20240702,122500,186697475,2275,2275,2275,2275,40
|
|
20240702,122400,186606475,2275,2275,2275,2275,0
|
|
20240702,122300,186606475,2275,2275,2275,2275,0
|
|
20240702,122200,186606475,2275,2275,2275,2275,0
|
|
20240702,122100,186606475,2275,2275,2275,2275,0
|
|
20240702,122000,186606475,2275,2275,2275,2275,0
|
|
20240702,121900,186606475,2275,2275,2275,2275,0
|
|
20240702,121800,186606475,2275,2265,2275,2265,202
|
|
20240702,121700,186148925,2265,2265,2265,2265,0
|
|
20240702,121600,186148925,2265,2265,2265,2265,0
|
|
20240702,121500,186148925,2265,2265,2265,2265,12
|
|
20240702,121400,186121745,2265,2265,2265,2265,8
|
|
20240702,121300,186103625,2265,2265,2265,2265,7
|
|
20240702,121200,186087770,2265,2265,2265,2265,0
|
|
20240702,121100,186087770,2265,2265,2265,2265,0
|
|
20240702,121000,186087770,2265,2265,2265,2265,0
|
|
20240702,120900,186087770,2265,2270,2270,2265,701
|
|
20240702,120800,184497600,2270,2270,2270,2270,0
|
|
20240702,120700,184497600,2270,2275,2275,2270,456
|
|
20240702,120600,183461200,2270,2270,2270,2270,0
|
|
20240702,120500,183461200,2270,2270,2270,2270,0
|
|
20240702,120400,183461200,2270,2270,2270,2270,0
|
|
20240702,120300,183461200,2270,2270,2270,2270,0
|
|
20240702,120200,183461200,2270,2270,2270,2270,0
|
|
20240702,120100,183461200,2270,2270,2270,2270,10
|
|
20240702,120000,183438500,2270,2270,2270,2270,35
|
|
20240702,115900,183359050,2270,2270,2270,2270,0
|
|
20240702,115800,183359050,2270,2270,2270,2270,0
|
|
20240702,115700,183359050,2270,2270,2270,2270,0
|
|
20240702,115600,183359050,2270,2265,2270,2265,96
|
|
20240702,115500,183141345,2265,2265,2265,2265,0
|
|
20240702,115400,183141345,2265,2265,2265,2265,2
|
|
20240702,115300,183136815,2260,2260,2260,2260,0
|
|
20240702,115200,183136815,2260,2260,2260,2260,2325
|
|
20240702,115100,177882315,2270,2270,2270,2270,0
|
|
20240702,115000,177882315,2270,2270,2270,2270,2132
|
|
20240702,114900,173042675,2260,2260,2260,2260,0
|
|
20240702,114800,173042675,2260,2260,2260,2260,0
|
|
20240702,114700,173042675,2260,2260,2260,2260,0
|
|
20240702,114600,173042675,2260,2260,2260,2260,699
|
|
20240702,114500,171462935,2255,2255,2255,2255,15
|
|
20240702,114400,171429110,2260,2270,2270,2260,2184
|
|
20240702,114300,166492810,2270,2270,2270,2270,0
|
|
20240702,114200,166492810,2270,2270,2270,2270,5
|
|
20240702,114100,166481460,2270,2270,2270,2270,0
|
|
20240702,114000,166481460,2270,2275,2275,2270,11
|
|
20240702,113900,166456485,2265,2265,2265,2265,1466
|
|
20240702,113800,163135995,2265,2265,2265,2265,150
|
|
20240702,113700,162796245,2265,2265,2265,2265,0
|
|
20240702,113600,162796245,2265,2265,2265,2265,0
|
|
20240702,113500,162796245,2265,2265,2265,2265,457
|
|
20240702,113400,161761140,2275,2275,2275,2275,53
|
|
20240702,113300,161640565,2275,2275,2275,2275,0
|
|
20240702,113200,161640565,2275,2275,2275,2275,35
|
|
20240702,113100,161560940,2265,2265,2265,2265,0
|
|
20240702,113000,161560940,2265,2265,2265,2265,299
|
|
20240702,112900,160883705,2265,2265,2265,2265,0
|
|
20240702,112800,160883705,2265,2265,2265,2265,0
|
|
20240702,112700,160883705,2265,2265,2265,2265,0
|
|
20240702,112600,160883705,2265,2265,2265,2265,0
|
|
20240702,112500,160883705,2265,2265,2265,2265,0
|
|
20240702,112400,160883705,2265,2265,2265,2265,1664
|
|
20240702,112300,157114745,2265,2265,2265,2265,0
|
|
20240702,112200,157114745,2265,2265,2265,2265,15
|
|
20240702,112100,157080770,2265,2265,2265,2265,0
|
|
20240702,112000,157080770,2265,2265,2265,2265,0
|
|
20240702,111900,157080770,2265,2265,2265,2265,0
|
|
20240702,111800,157080770,2265,2265,2265,2265,0
|
|
20240702,111700,157080770,2265,2265,2265,2265,0
|
|
20240702,111600,157080770,2265,2265,2265,2265,0
|
|
20240702,111500,157080770,2265,2265,2265,2265,0
|
|
20240702,111400,157080770,2265,2270,2270,2265,2023
|
|
20240702,111300,152496165,2280,2280,2280,2280,10
|
|
20240702,111200,152473365,2280,2280,2280,2280,4
|
|
20240702,111100,152464245,2265,2265,2265,2265,0
|
|
20240702,111000,152464245,2265,2265,2265,2265,0
|
|
20240702,110900,152464245,2265,2265,2265,2265,0
|
|
20240702,110800,152464245,2265,2265,2265,2265,0
|
|
20240702,110700,152464245,2265,2265,2265,2265,0
|
|
20240702,110600,152464245,2265,2265,2265,2265,0
|
|
20240702,110500,152464245,2265,2270,2270,2265,5
|
|
20240702,110400,152452900,2275,2275,2275,2275,0
|
|
20240702,110300,152452900,2275,2275,2275,2275,450
|
|
20240702,110200,151429150,2275,2275,2275,2275,2
|
|
20240702,110100,151424600,2275,2275,2275,2275,2
|
|
20240702,110000,151420050,2265,2265,2265,2265,0
|
|
20240702,105900,151420050,2265,2265,2265,2265,0
|
|
20240702,105800,151420050,2265,2265,2265,2265,0
|
|
20240702,105700,151420050,2265,2265,2265,2265,2
|
|
20240702,105600,151415520,2275,2275,2275,2275,0
|
|
20240702,105500,151415520,2275,2275,2275,2275,0
|
|
20240702,105400,151415520,2275,2275,2275,2275,3
|
|
20240702,105300,151408695,2280,2280,2280,2280,0
|
|
20240702,105200,151408695,2280,2280,2280,2280,0
|
|
20240702,105100,151408695,2280,2280,2280,2280,0
|
|
20240702,105000,151408695,2280,2280,2280,2280,0
|
|
20240702,104900,151408695,2280,2280,2280,2280,1
|
|
20240702,104800,151406415,2260,2270,2270,2260,302
|
|
20240702,104700,150721435,2280,2280,2280,2280,0
|
|
20240702,104600,150721435,2280,2280,2280,2280,0
|
|
20240702,104500,150721435,2280,2280,2280,2280,0
|
|
20240702,104400,150721435,2280,2280,2280,2280,1500
|
|
20240702,104300,147301435,2280,2280,2280,2280,36
|
|
20240702,104200,147219355,2280,2280,2280,2280,3
|
|
20240702,104100,147212515,2280,2280,2280,2280,0
|
|
20240702,104000,147212515,2280,2275,2280,2275,737
|
|
20240702,103900,145535830,2280,2280,2280,2280,5
|
|
20240702,103800,145524430,2280,2280,2280,2280,16
|
|
20240702,103700,145487950,2280,2280,2280,2280,1
|
|
20240702,103600,145485670,2280,2280,2280,2280,0
|
|
20240702,103500,145485670,2280,2280,2280,2280,0
|
|
20240702,103400,145485670,2280,2280,2280,2280,2
|
|
20240702,103300,145481110,2280,2275,2280,2275,168
|
|
20240702,103200,145098885,2275,2275,2275,2275,6
|
|
20240702,103100,145085235,2265,2260,2265,2260,796
|
|
20240702,103000,143282370,2260,2255,2260,2255,104
|
|
20240702,102900,143047835,2255,2255,2255,2255,1786
|
|
20240702,102800,139020405,2265,2260,2265,2255,7389
|
|
20240702,102700,122352665,2280,2260,2280,2260,896
|
|
20240702,102600,120327605,2280,2280,2280,2280,0
|
|
20240702,102500,120327605,2280,2280,2280,2280,0
|
|
20240702,102400,120327605,2280,2280,2280,2280,0
|
|
20240702,102300,120327605,2280,2280,2280,2280,1
|
|
20240702,102200,120325325,2280,2280,2280,2280,11
|
|
20240702,102100,120300245,2280,2280,2280,2280,11
|
|
20240702,102000,120275165,2275,2275,2275,2275,1106
|
|
20240702,101900,117759015,2275,2260,2280,2260,1541
|
|
20240702,101800,114275675,2255,2275,2275,2255,6769
|
|
20240702,101700,98961125,2280,2280,2280,2280,30
|
|
20240702,101600,98892725,2280,2280,2280,2280,4
|
|
20240702,101500,98883605,2280,2280,2280,2280,44
|
|
20240702,101400,98783285,2280,2280,2280,2280,0
|
|
20240702,101300,98783285,2280,2280,2280,2280,2
|
|
20240702,101200,98778725,2280,2280,2280,2280,3
|
|
20240702,101100,98771885,2280,2280,2280,2280,25
|
|
20240702,101000,98714885,2280,2280,2280,2280,2
|
|
20240702,100900,98710325,2275,2280,2280,2275,108
|
|
20240702,100800,98464575,2280,2280,2280,2275,13
|
|
20240702,100700,98434940,2280,2270,2280,2270,740
|
|
20240702,100600,96751405,2275,2275,2275,2275,4
|
|
20240702,100500,96742305,2270,2270,2270,2270,0
|
|
20240702,100400,96742305,2270,2270,2270,2270,312
|
|
20240702,100300,96034065,2270,2275,2280,2270,55
|
|
20240702,100200,95909015,2270,2270,2270,2265,160
|
|
20240702,100100,95545865,2275,2275,2275,2275,0
|
|
20240702,100000,95545865,2275,2275,2275,2275,0
|
|
20240702,095900,95545865,2275,2275,2275,2275,0
|
|
20240702,095800,95545865,2275,2275,2275,2275,0
|
|
20240702,095700,95545865,2275,2275,2275,2275,0
|
|
20240702,095600,95545865,2275,2275,2275,2275,5
|
|
20240702,095500,95534490,2260,2265,2265,2260,156
|
|
20240702,095400,95181415,2260,2260,2260,2260,0
|
|
20240702,095300,95181415,2260,2260,2260,2260,3896
|
|
20240702,095200,86376455,2265,2265,2270,2265,4294
|
|
20240702,095100,76645545,2270,2275,2275,2270,700
|
|
20240702,095000,75056495,2280,2290,2290,2280,439
|
|
20240702,094900,74055555,2285,2285,2285,2285,20
|
|
20240702,094800,74009855,2285,2285,2285,2285,900
|
|
20240702,094700,71953355,2285,2285,2285,2285,2
|
|
20240702,094600,71948785,2280,2275,2280,2275,2887
|
|
20240702,094500,65375545,2275,2275,2275,2275,464
|
|
20240702,094400,64319945,2275,2275,2275,2275,807
|
|
20240702,094300,62484020,2275,2275,2275,2275,10
|
|
20240702,094200,62461270,2265,2265,2265,2265,0
|
|
20240702,094100,62461270,2265,2280,2285,2265,4966
|
|
20240702,094000,51169130,2285,2285,2285,2285,205
|
|
20240702,093900,50700705,2290,2290,2290,2290,130
|
|
20240702,093800,50403005,2285,2285,2285,2285,239
|
|
20240702,093700,49856890,2285,2290,2290,2285,185
|
|
20240702,093600,49434160,2290,2290,2290,2290,10
|
|
20240702,093500,49411260,2290,2290,2290,2290,1
|
|
20240702,093400,49408970,2295,2295,2295,2295,200
|
|
20240702,093300,48949970,2295,2295,2295,2295,0
|
|
20240702,093200,48949970,2295,2290,2295,2285,1563
|
|
20240702,093100,45377890,2295,2300,2300,2290,1622
|
|
20240702,093000,41661865,2300,2295,2300,2295,151
|
|
20240702,092900,41315215,2295,2295,2300,2295,10
|
|
20240702,092800,41292250,2295,2300,2300,2295,1091
|
|
20240702,092700,38787980,2300,2300,2300,2300,186
|
|
20240702,092600,38360180,2300,2300,2300,2300,2
|
|
20240702,092500,38355580,2300,2300,2300,2300,313
|
|
20240702,092400,37635680,2295,2295,2295,2295,0
|
|
20240702,092300,37635680,2295,2295,2295,2295,0
|
|
20240702,092200,37635680,2295,2300,2300,2295,2396
|
|
20240702,092100,32134840,2300,2300,2300,2300,5
|
|
20240702,092000,32123340,2300,2300,2300,2300,5
|
|
20240702,091900,32111840,2295,2295,2295,2295,101
|
|
20240702,091800,31880045,2295,2295,2295,2295,592
|
|
20240702,091700,30521405,2295,2295,2295,2295,0
|
|
20240702,091600,30521405,2295,2295,2295,2295,130
|
|
20240702,091500,30223055,2290,2290,2290,2290,0
|
|
20240702,091400,30223055,2290,2290,2290,2290,500
|
|
20240702,091300,29078055,2290,2300,2300,2290,836
|
|
20240702,091200,27160840,2300,2310,2320,2295,2884
|
|
20240702,091100,20539040,2325,2325,2325,2325,21
|
|
20240702,091000,20490215,2325,2325,2325,2325,1441
|
|
20240702,090900,17139890,2330,2330,2330,2330,0
|
|
20240702,090800,17139890,2330,2305,2335,2305,1578
|
|
20240702,090700,13495710,2335,2335,2335,2335,0
|
|
20240702,090600,13495710,2335,2335,2335,2335,0
|
|
20240702,090500,13495710,2335,2335,2335,2335,21
|
|
20240702,090400,13446675,2345,2330,2345,2330,800
|
|
20240702,090300,11574955,2335,2320,2335,2285,3656
|
|
20240702,090200,3151580,2325,2325,2325,2325,1
|
|
20240702,090100,3149255,2335,2335,2335,2335,0
|
|
20240702,090000,3149255,2335,2345,2345,2325,1291
|