605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190200,350325705,2170,2170,2170,2170,402
|
|
20240703,190100,350325705,2170,2170,2170,2170,0
|
|
20240703,190000,350325705,2170,2170,2170,2170,0
|
|
20240703,185900,350325705,2170,2170,2170,2170,0
|
|
20240703,185800,350325705,2170,2170,2170,2170,0
|
|
20240703,185700,350325705,2170,2170,2170,2170,0
|
|
20240703,185600,350325705,2170,2170,2170,2170,0
|
|
20240703,185500,350325705,2170,2170,2170,2170,0
|
|
20240703,185400,350325705,2170,2170,2170,2170,0
|
|
20240703,185300,350325705,2170,2170,2170,2170,0
|
|
20240703,185200,350325705,2170,2170,2170,2170,0
|
|
20240703,185100,350325705,2170,2170,2170,2170,0
|
|
20240703,185000,350325705,2170,2170,2170,2170,0
|
|
20240703,184900,350325705,2170,2170,2170,2170,0
|
|
20240703,184800,350325705,2170,2170,2170,2170,0
|
|
20240703,184700,350325705,2170,2170,2170,2170,0
|
|
20240703,184600,350325705,2170,2170,2170,2170,0
|
|
20240703,184500,350325705,2170,2170,2170,2170,0
|
|
20240703,184400,350325705,2170,2170,2170,2170,0
|
|
20240703,184300,350325705,2170,2170,2170,2170,0
|
|
20240703,184200,350325705,2170,2170,2170,2170,0
|
|
20240703,184100,350325705,2170,2170,2170,2170,0
|
|
20240703,184000,350325705,2170,2170,2170,2170,0
|
|
20240703,183900,350325705,2170,2170,2170,2170,0
|
|
20240703,183800,350325705,2170,2170,2170,2170,0
|
|
20240703,183700,350325705,2170,2170,2170,2170,0
|
|
20240703,183600,350325705,2170,2170,2170,2170,0
|
|
20240703,183500,350325705,2170,2170,2170,2170,0
|
|
20240703,183400,350325705,2170,2170,2170,2170,0
|
|
20240703,183300,350325705,2170,2170,2170,2170,0
|
|
20240703,183200,350325705,2170,2170,2170,2170,402
|
|
20240703,183100,350325705,2170,2170,2170,2170,0
|
|
20240703,183000,350325705,2170,2170,2170,2170,0
|
|
20240703,182900,350325705,2170,2170,2170,2170,0
|
|
20240703,182800,350325705,2170,2170,2170,2170,0
|
|
20240703,182700,350325705,2170,2170,2170,2170,0
|
|
20240703,182600,350325705,2170,2170,2170,2170,0
|
|
20240703,182500,350325705,2170,2170,2170,2170,0
|
|
20240703,182400,350325705,2170,2170,2170,2170,0
|
|
20240703,182300,350325705,2170,2170,2170,2170,0
|
|
20240703,182200,350325705,2170,2170,2170,2170,0
|
|
20240703,182100,350325705,2170,2170,2170,2170,0
|
|
20240703,182000,350325705,2170,2170,2170,2170,0
|
|
20240703,181900,350325705,2170,2170,2170,2170,0
|
|
20240703,181800,350325705,2170,2170,2170,2170,0
|
|
20240703,181700,350325705,2170,2170,2170,2170,0
|
|
20240703,181600,350325705,2170,2170,2170,2170,0
|
|
20240703,181500,350325705,2170,2170,2170,2170,0
|
|
20240703,181400,350325705,2170,2170,2170,2170,0
|
|
20240703,181300,350325705,2170,2170,2170,2170,0
|
|
20240703,181200,350325705,2170,2170,2170,2170,0
|
|
20240703,181100,350325705,2170,2170,2170,2170,0
|
|
20240703,181000,350325705,2170,2170,2170,2170,0
|
|
20240703,180900,350325705,2170,2170,2170,2170,0
|
|
20240703,180800,350325705,2170,2170,2170,2170,0
|
|
20240703,180700,350325705,2170,2170,2170,2170,0
|
|
20240703,180600,350325705,2170,2170,2170,2170,0
|
|
20240703,180500,350325705,2170,2170,2170,2170,0
|
|
20240703,180400,350325705,2170,2170,2170,2170,0
|
|
20240703,180300,350325705,2170,2170,2170,2170,0
|
|
20240703,180200,350325705,2170,2170,2170,2170,402
|
|
20240703,180100,350325705,2170,2170,2170,2170,0
|
|
20240703,180000,350325705,2170,2170,2170,2170,0
|
|
20240703,175900,350325705,2170,2170,2170,2170,0
|
|
20240703,175800,350325705,2170,2170,2170,2170,0
|
|
20240703,175700,350325705,2170,2170,2170,2170,0
|
|
20240703,175600,350325705,2170,2170,2170,2170,0
|
|
20240703,175500,350325705,2170,2170,2170,2170,0
|
|
20240703,175400,350325705,2170,2170,2170,2170,0
|
|
20240703,175300,350325705,2170,2170,2170,2170,0
|
|
20240703,175200,350325705,2170,2170,2170,2170,0
|
|
20240703,175100,350325705,2170,2170,2170,2170,0
|
|
20240703,175000,350325705,2170,2170,2170,2170,0
|
|
20240703,174900,350325705,2170,2170,2170,2170,0
|
|
20240703,174800,350325705,2170,2170,2170,2170,0
|
|
20240703,174700,350325705,2170,2170,2170,2170,0
|
|
20240703,174600,350325705,2170,2170,2170,2170,0
|
|
20240703,174500,350325705,2170,2170,2170,2170,0
|
|
20240703,174400,350325705,2170,2170,2170,2170,0
|
|
20240703,174300,350325705,2170,2170,2170,2170,0
|
|
20240703,174200,350325705,2170,2170,2170,2170,0
|
|
20240703,174100,350325705,2170,2170,2170,2170,0
|
|
20240703,174000,350325705,2170,2170,2170,2170,0
|
|
20240703,173900,350325705,2170,2170,2170,2170,0
|
|
20240703,173800,350325705,2170,2170,2170,2170,0
|
|
20240703,173700,350325705,2170,2170,2170,2170,0
|
|
20240703,173600,350325705,2170,2170,2170,2170,0
|
|
20240703,173500,350325705,2170,2170,2170,2170,0
|
|
20240703,173400,350325705,2170,2170,2170,2170,0
|
|
20240703,173300,350325705,2170,2170,2170,2170,0
|
|
20240703,173200,350325705,2170,2170,2170,2170,402
|
|
20240703,173100,350325705,2170,2170,2170,2170,0
|
|
20240703,173000,350325705,2170,2170,2170,2170,0
|
|
20240703,172900,350325705,2170,2170,2170,2170,0
|
|
20240703,172800,350325705,2170,2170,2170,2170,0
|
|
20240703,172700,350325705,2170,2170,2170,2170,0
|
|
20240703,172600,350325705,2170,2170,2170,2170,0
|
|
20240703,172500,350325705,2170,2170,2170,2170,0
|
|
20240703,172400,350325705,2170,2170,2170,2170,0
|
|
20240703,172300,350325705,2170,2170,2170,2170,0
|
|
20240703,172200,350325705,2170,2170,2170,2170,0
|
|
20240703,172100,350325705,2170,2170,2170,2170,0
|
|
20240703,172000,350325705,2170,2170,2170,2170,0
|
|
20240703,171900,350325705,2170,2170,2170,2170,0
|
|
20240703,171800,350325705,2170,2170,2170,2170,0
|
|
20240703,171700,350325705,2170,2170,2170,2170,0
|
|
20240703,171600,350325705,2170,2170,2170,2170,0
|
|
20240703,171500,350325705,2170,2170,2170,2170,0
|
|
20240703,171400,350325705,2170,2170,2170,2170,0
|
|
20240703,171300,350325705,2170,2170,2170,2170,0
|
|
20240703,171200,350325705,2170,2170,2170,2170,0
|
|
20240703,171100,350325705,2170,2170,2170,2170,0
|
|
20240703,171000,350325705,2170,2170,2170,2170,0
|
|
20240703,170900,350325705,2170,2170,2170,2170,0
|
|
20240703,170800,350325705,2170,2170,2170,2170,0
|
|
20240703,170700,350325705,2170,2170,2170,2170,0
|
|
20240703,170600,350325705,2170,2170,2170,2170,0
|
|
20240703,170500,350325705,2170,2170,2170,2170,0
|
|
20240703,170400,350325705,2170,2170,2170,2170,0
|
|
20240703,170300,350325705,2170,2170,2170,2170,0
|
|
20240703,170200,350325705,2170,2170,2170,2170,402
|
|
20240703,170100,350325705,2170,2170,2170,2170,0
|
|
20240703,170000,350325705,2170,2170,2170,2170,0
|
|
20240703,165900,350325705,2170,2170,2170,2170,0
|
|
20240703,165800,350325705,2170,2170,2170,2170,0
|
|
20240703,165700,350325705,2170,2170,2170,2170,0
|
|
20240703,165600,350325705,2170,2170,2170,2170,0
|
|
20240703,165500,350325705,2170,2170,2170,2170,0
|
|
20240703,165400,350325705,2170,2170,2170,2170,0
|
|
20240703,165300,350325705,2170,2170,2170,2170,0
|
|
20240703,165200,350325705,2170,2170,2170,2170,0
|
|
20240703,165100,350325705,2170,2170,2170,2170,0
|
|
20240703,165000,350325705,2170,2170,2170,2170,0
|
|
20240703,164900,350325705,2170,2170,2170,2170,0
|
|
20240703,164800,350325705,2170,2170,2170,2170,0
|
|
20240703,164700,350325705,2170,2170,2170,2170,0
|
|
20240703,164600,350325705,2170,2170,2170,2170,0
|
|
20240703,164500,350325705,2170,2170,2170,2170,0
|
|
20240703,164400,350325705,2170,2170,2170,2170,0
|
|
20240703,164300,350325705,2170,2170,2170,2170,0
|
|
20240703,164200,350325705,2170,2170,2170,2170,0
|
|
20240703,164100,350325705,2170,2170,2170,2170,0
|
|
20240703,164000,350325705,2170,2170,2170,2170,0
|
|
20240703,163900,350325705,2170,2170,2170,2170,0
|
|
20240703,163800,350325705,2170,2170,2170,2170,0
|
|
20240703,163700,350325705,2170,2170,2170,2170,0
|
|
20240703,163600,350325705,2170,2170,2170,2170,0
|
|
20240703,163500,350325705,2170,2170,2170,2170,0
|
|
20240703,163400,350325705,2170,2170,2170,2170,0
|
|
20240703,163300,350325705,2170,2170,2170,2170,0
|
|
20240703,163200,350325705,2170,2170,2170,2170,402
|
|
20240703,163100,350325705,2170,2170,2170,2170,0
|
|
20240703,163000,350325705,2170,2170,2170,2170,0
|
|
20240703,162900,350325705,2170,2170,2170,2170,0
|
|
20240703,162800,350325705,2170,2170,2170,2170,0
|
|
20240703,162700,350325705,2170,2170,2170,2170,0
|
|
20240703,162600,350325705,2170,2170,2170,2170,0
|
|
20240703,162500,350325705,2170,2170,2170,2170,0
|
|
20240703,162400,350325705,2170,2170,2170,2170,0
|
|
20240703,162300,350325705,2170,2170,2170,2170,0
|
|
20240703,162200,350325705,2170,2170,2170,2170,0
|
|
20240703,162100,350325705,2170,2170,2170,2170,0
|
|
20240703,162000,350325705,2170,2170,2170,2170,0
|
|
20240703,161900,350325705,2170,2170,2170,2170,0
|
|
20240703,161800,350325705,2170,2170,2170,2170,0
|
|
20240703,161700,350325705,2170,2170,2170,2170,0
|
|
20240703,161600,350325705,2170,2170,2170,2170,0
|
|
20240703,161500,350325705,2170,2170,2170,2170,0
|
|
20240703,161400,350325705,2170,2170,2170,2170,0
|
|
20240703,161300,350325705,2170,2170,2170,2170,0
|
|
20240703,161200,350325705,2170,2170,2170,2170,0
|
|
20240703,161100,350325705,2170,2170,2170,2170,0
|
|
20240703,161000,350325705,2170,2170,2170,2170,0
|
|
20240703,160900,350325705,2170,2170,2170,2170,0
|
|
20240703,160800,350325705,2170,2170,2170,2170,0
|
|
20240703,160700,350325705,2170,2170,2170,2170,0
|
|
20240703,160600,350325705,2170,2170,2170,2170,0
|
|
20240703,160500,350325705,2170,2170,2170,2170,0
|
|
20240703,160400,350325705,2170,2170,2170,2170,0
|
|
20240703,160300,350325705,2170,2170,2170,2170,0
|
|
20240703,160200,350325705,2170,2170,2170,2170,402
|
|
20240703,160100,350325705,2170,2170,2170,2170,0
|
|
20240703,160000,350325705,2170,2170,2170,2170,0
|
|
20240703,155900,350325705,2170,2170,2170,2170,0
|
|
20240703,155800,350325705,2170,2170,2170,2170,0
|
|
20240703,155700,350325705,2170,2170,2170,2170,0
|
|
20240703,155600,350325705,2170,2170,2170,2170,0
|
|
20240703,155500,350325705,2170,2170,2170,2170,0
|
|
20240703,155400,350325705,2170,2170,2170,2170,0
|
|
20240703,155300,350325705,2170,2170,2170,2170,0
|
|
20240703,155200,350325705,2170,2170,2170,2170,0
|
|
20240703,155100,350325705,2170,2170,2170,2170,0
|
|
20240703,155000,350325705,2170,2170,2170,2170,0
|
|
20240703,154900,350325705,2170,2170,2170,2170,0
|
|
20240703,154800,350325705,2170,2170,2170,2170,0
|
|
20240703,154700,350325705,2170,2170,2170,2170,0
|
|
20240703,154600,350325705,2170,2170,2170,2170,0
|
|
20240703,154500,350325705,2170,2170,2170,2170,0
|
|
20240703,154400,350325705,2170,2170,2170,2170,0
|
|
20240703,154300,350325705,2170,2170,2170,2170,0
|
|
20240703,154200,350325705,2170,2170,2170,2170,0
|
|
20240703,154100,350325705,2170,2170,2170,2170,0
|
|
20240703,154000,350325705,2170,2170,2170,2170,0
|
|
20240703,153900,350325705,2170,2170,2170,2170,0
|
|
20240703,153800,350325705,2170,2170,2170,2170,0
|
|
20240703,153700,350325705,2170,2170,2170,2170,0
|
|
20240703,153600,350325705,2170,2170,2170,2170,0
|
|
20240703,153500,350325705,2170,2170,2170,2170,0
|
|
20240703,153400,350325705,2170,2170,2170,2170,0
|
|
20240703,153300,350325705,2170,2170,2170,2170,0
|
|
20240703,153200,350325705,2170,2170,2170,2170,402
|
|
20240703,153100,350325705,2170,2170,2170,2170,0
|
|
20240703,153000,350325705,2170,2170,2170,2170,402
|
|
20240703,152900,349453365,2165,2165,2165,2165,0
|
|
20240703,152800,349453365,2165,2165,2165,2165,0
|
|
20240703,152700,349453365,2165,2165,2165,2165,0
|
|
20240703,152600,349453365,2165,2165,2165,2165,0
|
|
20240703,152500,349453365,2165,2165,2165,2165,0
|
|
20240703,152400,349453365,2165,2165,2165,2165,0
|
|
20240703,152300,349453365,2165,2165,2165,2165,0
|
|
20240703,152200,349453365,2165,2165,2165,2165,0
|
|
20240703,152100,349453365,2165,2165,2165,2165,0
|
|
20240703,152000,349453365,2165,2165,2165,2165,0
|
|
20240703,151900,349453365,2165,2180,2180,2165,2118
|
|
20240703,151800,344855225,2180,2185,2185,2180,103
|
|
20240703,151700,344630410,2180,2180,2180,2180,0
|
|
20240703,151600,344630410,2180,2180,2180,2180,0
|
|
20240703,151500,344630410,2180,2185,2185,2180,268
|
|
20240703,151400,344045280,2180,2180,2180,2180,3
|
|
20240703,151300,344038740,2180,2180,2180,2180,0
|
|
20240703,151200,344038740,2180,2185,2185,2180,7
|
|
20240703,151100,344023455,2185,2185,2185,2185,1
|
|
20240703,151000,344021270,2185,2185,2185,2185,0
|
|
20240703,150900,344021270,2185,2185,2185,2185,21
|
|
20240703,150800,343975385,2185,2185,2185,2185,0
|
|
20240703,150700,343975385,2185,2185,2185,2185,0
|
|
20240703,150600,343975385,2185,2185,2185,2185,0
|
|
20240703,150500,343975385,2185,2185,2185,2185,2
|
|
20240703,150400,343971015,2180,2180,2180,2180,5
|
|
20240703,150300,343960115,2185,2185,2185,2185,0
|
|
20240703,150200,343960115,2185,2185,2185,2185,0
|
|
20240703,150100,343960115,2185,2185,2185,2185,0
|
|
20240703,150000,343960115,2185,2175,2185,2175,12
|
|
20240703,145900,343933915,2185,2195,2195,2185,20
|
|
20240703,145800,343890115,2195,2195,2195,2195,0
|
|
20240703,145700,343890115,2195,2180,2195,2180,3200
|
|
20240703,145600,336887760,2165,2165,2165,2165,0
|
|
20240703,145500,336887760,2165,2165,2165,2165,743
|
|
20240703,145400,335279165,2165,2165,2165,2165,0
|
|
20240703,145300,335279165,2165,2165,2165,2165,0
|
|
20240703,145200,335279165,2165,2165,2165,2165,53
|
|
20240703,145100,335164420,2180,2180,2180,2180,3
|
|
20240703,145000,335157880,2185,2175,2185,2175,11
|
|
20240703,144900,335133895,2165,2165,2165,2165,1258
|
|
20240703,144800,332410325,2165,2165,2165,2165,0
|
|
20240703,144700,332410325,2165,2165,2165,2165,26
|
|
20240703,144600,332354035,2165,2165,2165,2165,1
|
|
20240703,144500,332351870,2160,2160,2160,2160,645
|
|
20240703,144400,330958670,2160,2160,2160,2160,0
|
|
20240703,144300,330958670,2160,2160,2160,2160,7
|
|
20240703,144200,330943550,2160,2160,2160,2160,6
|
|
20240703,144100,330930590,2160,2160,2160,2160,0
|
|
20240703,144000,330930590,2160,2160,2160,2160,2
|
|
20240703,143900,330926270,2160,2160,2160,2160,0
|
|
20240703,143800,330926270,2160,2160,2160,2160,10
|
|
20240703,143700,330904670,2160,2160,2160,2160,1
|
|
20240703,143600,330902510,2155,2160,2160,2155,155
|
|
20240703,143500,330568210,2160,2160,2160,2160,0
|
|
20240703,143400,330568210,2160,2160,2160,2160,585
|
|
20240703,143300,329304610,2160,2160,2160,2160,0
|
|
20240703,143200,329304610,2160,2160,2160,2160,0
|
|
20240703,143100,329304610,2160,2160,2160,2160,76
|
|
20240703,143000,329140450,2160,2160,2160,2160,0
|
|
20240703,142900,329140450,2160,2160,2160,2160,42
|
|
20240703,142800,329049730,2160,2160,2160,2160,4
|
|
20240703,142700,329041090,2160,2160,2160,2160,24
|
|
20240703,142600,328989250,2160,2160,2160,2155,14
|
|
20240703,142500,328959060,2160,2160,2160,2160,102
|
|
20240703,142400,328738740,2155,2155,2155,2155,4225
|
|
20240703,142300,319633865,2155,2155,2155,2155,720
|
|
20240703,142200,318082265,2150,2160,2160,2150,426
|
|
20240703,142100,317165495,2155,2155,2155,2155,0
|
|
20240703,142000,317165495,2155,2155,2155,2155,222
|
|
20240703,141900,316687085,2160,2160,2160,2160,7
|
|
20240703,141800,316671965,2160,2160,2160,2160,0
|
|
20240703,141700,316671965,2160,2160,2160,2160,3
|
|
20240703,141600,316665485,2160,2160,2160,2160,4
|
|
20240703,141500,316656845,2160,2160,2160,2160,50
|
|
20240703,141400,316548845,2150,2150,2150,2150,0
|
|
20240703,141300,316548845,2150,2160,2160,2150,452
|
|
20240703,141200,315576535,2160,2150,2160,2150,156
|
|
20240703,141100,315239975,2155,2160,2160,2155,9486
|
|
20240703,141000,294782995,2165,2165,2165,2165,13
|
|
20240703,140900,294754850,2165,2165,2165,2165,40
|
|
20240703,140800,294668250,2165,2165,2165,2165,49
|
|
20240703,140700,294562165,2165,2165,2165,2165,0
|
|
20240703,140600,294562165,2165,2165,2165,2165,43
|
|
20240703,140500,294469070,2165,2165,2165,2165,0
|
|
20240703,140400,294469070,2165,2165,2165,2165,11
|
|
20240703,140300,294445255,2165,2165,2165,2165,1
|
|
20240703,140200,294443090,2160,2160,2160,2160,448
|
|
20240703,140100,293475410,2165,2165,2165,2165,988
|
|
20240703,140000,291336390,2175,2175,2175,2175,0
|
|
20240703,135900,291336390,2175,2175,2175,2175,0
|
|
20240703,135800,291336390,2175,2175,2175,2175,3000
|
|
20240703,135700,284811390,2175,2175,2175,2175,0
|
|
20240703,135600,284811390,2175,2175,2175,2175,1
|
|
20240703,135500,284809215,2175,2175,2175,2175,2
|
|
20240703,135400,284804865,2175,2175,2175,2175,0
|
|
20240703,135300,284804865,2175,2175,2175,2175,0
|
|
20240703,135200,284804865,2175,2175,2175,2175,0
|
|
20240703,135100,284804865,2175,2175,2175,2175,111
|
|
20240703,135000,284563440,2165,2165,2165,2165,26
|
|
20240703,134900,284507150,2175,2175,2175,2175,0
|
|
20240703,134800,284507150,2175,2175,2175,2175,0
|
|
20240703,134700,284507150,2175,2175,2175,2175,85
|
|
20240703,134600,284322275,2175,2175,2175,2175,0
|
|
20240703,134500,284322275,2175,2175,2175,2175,1
|
|
20240703,134400,284320100,2175,2175,2175,2175,1
|
|
20240703,134300,284317925,2175,2175,2175,2175,70
|
|
20240703,134200,284165675,2175,2175,2175,2175,37
|
|
20240703,134100,284085200,2175,2175,2175,2175,118
|
|
20240703,134000,283828550,2165,2165,2165,2165,5
|
|
20240703,133900,283817725,2170,2170,2170,2170,10
|
|
20240703,133800,283796025,2170,2170,2170,2170,5
|
|
20240703,133700,283785175,2170,2170,2170,2170,1281
|
|
20240703,133600,281005405,2175,2175,2175,2175,0
|
|
20240703,133500,281005405,2175,2175,2175,2175,0
|
|
20240703,133400,281005405,2175,2175,2175,2175,1570
|
|
20240703,133300,277590655,2175,2175,2175,2175,0
|
|
20240703,133200,277590655,2175,2175,2175,2175,0
|
|
20240703,133100,277590655,2175,2175,2175,2175,0
|
|
20240703,133000,277590655,2175,2175,2175,2175,4838
|
|
20240703,132900,267068005,2175,2175,2175,2175,103
|
|
20240703,132800,266843980,2175,2175,2175,2175,0
|
|
20240703,132700,266843980,2175,2175,2175,2175,1
|
|
20240703,132600,266841805,2175,2175,2175,2175,110
|
|
20240703,132500,266602555,2175,2175,2175,2175,0
|
|
20240703,132400,266602555,2175,2175,2175,2175,10000
|
|
20240703,132300,244852555,2165,2165,2170,2165,530
|
|
20240703,132200,243705030,2170,2175,2175,2170,2447
|
|
20240703,132100,238389985,2175,2175,2175,2175,0
|
|
20240703,132000,238389985,2175,2175,2175,2175,0
|
|
20240703,131900,238389985,2175,2175,2175,2175,300
|
|
20240703,131800,237737485,2175,2180,2180,2175,150
|
|
20240703,131700,237411210,2180,2180,2180,2180,0
|
|
20240703,131600,237411210,2180,2180,2180,2180,0
|
|
20240703,131500,237411210,2180,2180,2180,2180,0
|
|
20240703,131400,237411210,2180,2180,2180,2180,0
|
|
20240703,131300,237411210,2180,2180,2180,2180,0
|
|
20240703,131200,237411210,2180,2180,2180,2180,0
|
|
20240703,131100,237411210,2180,2180,2180,2180,300
|
|
20240703,131000,236757210,2180,2180,2180,2180,0
|
|
20240703,130900,236757210,2180,2180,2180,2180,0
|
|
20240703,130800,236757210,2180,2180,2180,2180,137
|
|
20240703,130700,236458550,2180,2180,2180,2180,0
|
|
20240703,130600,236458550,2180,2180,2180,2180,0
|
|
20240703,130500,236458550,2180,2180,2180,2180,0
|
|
20240703,130400,236458550,2180,2180,2180,2180,0
|
|
20240703,130300,236458550,2180,2190,2190,2180,9
|
|
20240703,130200,236438920,2190,2190,2190,2190,0
|
|
20240703,130100,236438920,2190,2190,2190,2190,0
|
|
20240703,130000,236438920,2190,2190,2190,2190,0
|
|
20240703,125900,236438920,2190,2190,2190,2190,0
|
|
20240703,125800,236438920,2190,2190,2190,2190,0
|
|
20240703,125700,236438920,2190,2190,2190,2190,0
|
|
20240703,125600,236438920,2190,2190,2190,2190,0
|
|
20240703,125500,236438920,2190,2190,2190,2190,7
|
|
20240703,125400,236423590,2190,2190,2190,2190,1
|
|
20240703,125300,236421400,2190,2190,2190,2190,0
|
|
20240703,125200,236421400,2190,2190,2190,2190,2
|
|
20240703,125100,236417020,2190,2190,2190,2190,1
|
|
20240703,125000,236414830,2185,2185,2185,2185,0
|
|
20240703,124900,236414830,2185,2185,2185,2185,0
|
|
20240703,124800,236414830,2185,2185,2185,2185,0
|
|
20240703,124700,236414830,2185,2185,2185,2185,0
|
|
20240703,124600,236414830,2185,2185,2185,2185,10
|
|
20240703,124500,236392980,2185,2185,2185,2185,4
|
|
20240703,124400,236384240,2190,2190,2190,2190,1
|
|
20240703,124300,236382050,2190,2190,2190,2190,3
|
|
20240703,124200,236375480,2190,2190,2190,2190,0
|
|
20240703,124100,236375480,2190,2190,2190,2190,0
|
|
20240703,124000,236375480,2190,2190,2190,2190,0
|
|
20240703,123900,236375480,2190,2190,2190,2190,0
|
|
20240703,123800,236375480,2190,2190,2190,2190,1
|
|
20240703,123700,236373290,2190,2190,2190,2190,4
|
|
20240703,123600,236364530,2190,2190,2190,2190,1
|
|
20240703,123500,236362340,2190,2190,2190,2190,0
|
|
20240703,123400,236362340,2190,2190,2190,2190,0
|
|
20240703,123300,236362340,2190,2190,2190,2190,0
|
|
20240703,123200,236362340,2190,2190,2190,2190,41
|
|
20240703,123100,236272550,2175,2180,2180,2175,11
|
|
20240703,123000,236248575,2180,2180,2180,2180,90
|
|
20240703,122900,236052375,2180,2180,2180,2180,0
|
|
20240703,122800,236052375,2180,2180,2180,2180,370
|
|
20240703,122700,235245775,2190,2185,2190,2185,2806
|
|
20240703,122600,229101895,2180,2180,2180,2180,0
|
|
20240703,122500,229101895,2180,2180,2180,2180,0
|
|
20240703,122400,229101895,2180,2180,2180,2180,538
|
|
20240703,122300,227929055,2180,2180,2180,2180,1
|
|
20240703,122200,227926875,2180,2180,2180,2180,0
|
|
20240703,122100,227926875,2180,2180,2180,2180,0
|
|
20240703,122000,227926875,2180,2180,2180,2180,1
|
|
20240703,121900,227924695,2175,2175,2180,2175,420
|
|
20240703,121800,227011185,2175,2175,2175,2175,0
|
|
20240703,121700,227011185,2175,2175,2175,2175,0
|
|
20240703,121600,227011185,2175,2175,2175,2175,0
|
|
20240703,121500,227011185,2175,2175,2175,2175,45
|
|
20240703,121400,226913310,2175,2175,2175,2175,0
|
|
20240703,121300,226913310,2175,2175,2175,2175,0
|
|
20240703,121200,226913310,2175,2175,2175,2175,0
|
|
20240703,121100,226913310,2175,2175,2175,2175,0
|
|
20240703,121000,226913310,2175,2175,2175,2175,0
|
|
20240703,120900,226913310,2175,2175,2175,2175,0
|
|
20240703,120800,226913310,2175,2175,2175,2175,0
|
|
20240703,120700,226913310,2175,2175,2175,2175,0
|
|
20240703,120600,226913310,2175,2175,2175,2175,72
|
|
20240703,120500,226756710,2175,2185,2185,2175,3859
|
|
20240703,120400,218362970,2190,2190,2190,2190,0
|
|
20240703,120300,218362970,2190,2190,2190,2190,10
|
|
20240703,120200,218341070,2190,2190,2190,2190,0
|
|
20240703,120100,218341070,2190,2190,2190,2190,0
|
|
20240703,120000,218341070,2190,2190,2190,2190,0
|
|
20240703,115900,218341070,2190,2190,2190,2190,1
|
|
20240703,115800,218338880,2190,2190,2190,2190,0
|
|
20240703,115700,218338880,2190,2190,2190,2190,0
|
|
20240703,115600,218338880,2190,2185,2190,2185,115
|
|
20240703,115500,218087470,2185,2185,2185,2185,5
|
|
20240703,115400,218076545,2185,2185,2185,2185,0
|
|
20240703,115300,218076545,2185,2175,2185,2175,1267
|
|
20240703,115200,215313475,2180,2180,2180,2180,0
|
|
20240703,115100,215313475,2180,2180,2180,2180,10
|
|
20240703,115000,215291675,2175,2175,2175,2175,30
|
|
20240703,114900,215226425,2175,2180,2180,2175,32
|
|
20240703,114800,215156775,2180,2180,2180,2180,10
|
|
20240703,114700,215134975,2180,2180,2180,2180,1
|
|
20240703,114600,215132795,2180,2180,2180,2180,1
|
|
20240703,114500,215130615,2180,2180,2180,2175,14
|
|
20240703,114400,215100115,2180,2180,2180,2175,1270
|
|
20240703,114300,212331815,2180,2180,2180,2175,177
|
|
20240703,114200,211946175,2180,2180,2180,2180,0
|
|
20240703,114100,211946175,2180,2180,2180,2180,0
|
|
20240703,114000,211946175,2180,2185,2185,2180,49
|
|
20240703,113900,211839330,2175,2190,2190,2175,9090
|
|
20240703,113800,192029615,2200,2200,2200,2200,0
|
|
20240703,113700,192029615,2200,2200,2200,2200,0
|
|
20240703,113600,192029615,2200,2200,2200,2200,28
|
|
20240703,113500,191968015,2200,2200,2200,2200,1
|
|
20240703,113400,191965815,2200,2200,2200,2200,0
|
|
20240703,113300,191965815,2200,2200,2200,2200,0
|
|
20240703,113200,191965815,2200,2200,2200,2200,2
|
|
20240703,113100,191961415,2200,2190,2200,2190,52
|
|
20240703,113000,191847025,2195,2195,2195,2195,0
|
|
20240703,112900,191847025,2195,2195,2195,2195,1
|
|
20240703,112800,191844830,2210,2210,2210,2210,0
|
|
20240703,112700,191844830,2210,2210,2210,2210,0
|
|
20240703,112600,191844830,2210,2210,2210,2210,0
|
|
20240703,112500,191844830,2210,2210,2210,2210,0
|
|
20240703,112400,191844830,2210,2210,2210,2210,0
|
|
20240703,112300,191844830,2210,2205,2210,2205,2326
|
|
20240703,112200,186706500,2205,2195,2205,2195,1355
|
|
20240703,112100,183725805,2195,2195,2195,2195,3
|
|
20240703,112000,183719220,2190,2185,2190,2185,480
|
|
20240703,111900,182668025,2180,2180,2180,2180,0
|
|
20240703,111800,182668025,2180,2185,2185,2180,17
|
|
20240703,111700,182630940,2180,2180,2180,2180,0
|
|
20240703,111600,182630940,2180,2180,2180,2180,0
|
|
20240703,111500,182630940,2180,2180,2180,2180,0
|
|
20240703,111400,182630940,2180,2180,2180,2180,106
|
|
20240703,111300,182399860,2180,2180,2180,2180,34
|
|
20240703,111200,182325740,2180,2180,2180,2180,115
|
|
20240703,111100,182075040,2180,2180,2180,2180,2
|
|
20240703,111000,182070680,2190,2190,2190,2190,0
|
|
20240703,110900,182070680,2190,2190,2190,2190,1
|
|
20240703,110800,182068490,2185,2180,2185,2180,110
|
|
20240703,110700,181828155,2175,2175,2175,2175,74
|
|
20240703,110600,181667205,2170,2170,2170,2170,0
|
|
20240703,110500,181667205,2170,2170,2170,2170,0
|
|
20240703,110400,181667205,2170,2170,2170,2170,125
|
|
20240703,110300,181395955,2170,2170,2170,2170,78
|
|
20240703,110200,181226695,2165,2165,2165,2165,0
|
|
20240703,110100,181226695,2165,2170,2170,2165,150
|
|
20240703,110000,180901520,2170,2170,2170,2170,91
|
|
20240703,105900,180704050,2170,2170,2170,2170,4
|
|
20240703,105800,180695370,2165,2165,2165,2165,0
|
|
20240703,105700,180695370,2165,2165,2165,2165,0
|
|
20240703,105600,180695370,2165,2165,2165,2165,0
|
|
20240703,105500,180695370,2165,2160,2170,2160,1861
|
|
20240703,105400,176671130,2160,2175,2175,2155,2982
|
|
20240703,105300,170224765,2170,2165,2170,2160,3812
|
|
20240703,105200,161973000,2170,2180,2180,2165,9348
|
|
20240703,105100,141670550,2180,2180,2180,2180,0
|
|
20240703,105000,141670550,2180,2180,2180,2180,0
|
|
20240703,104900,141670550,2180,2180,2180,2180,0
|
|
20240703,104800,141670550,2180,2180,2180,2180,1
|
|
20240703,104700,141668370,2180,2180,2180,2180,9
|
|
20240703,104600,141648750,2180,2180,2180,2180,1016
|
|
20240703,104500,139433870,2180,2180,2180,2180,0
|
|
20240703,104400,139433870,2180,2180,2180,2180,0
|
|
20240703,104300,139433870,2180,2185,2185,2180,629
|
|
20240703,104200,138060250,2185,2185,2185,2185,0
|
|
20240703,104100,138060250,2185,2185,2185,2185,508
|
|
20240703,104000,136950270,2185,2185,2185,2185,0
|
|
20240703,103900,136950270,2185,2185,2185,2185,0
|
|
20240703,103800,136950270,2185,2185,2185,2185,1025
|
|
20240703,103700,134710645,2185,2185,2185,2180,184
|
|
20240703,103600,134309495,2185,2180,2185,2180,101
|
|
20240703,103500,134089310,2180,2180,2180,2180,1
|
|
20240703,103400,134087130,2185,2185,2185,2185,5
|
|
20240703,103300,134076205,2180,2180,2180,2180,1
|
|
20240703,103200,134074025,2180,2185,2185,2180,2838
|
|
20240703,103100,127879500,2190,2190,2190,2190,6
|
|
20240703,103000,127866360,2195,2195,2195,2195,0
|
|
20240703,102900,127866360,2195,2190,2195,2190,3403
|
|
20240703,102800,120413785,2195,2195,2195,2195,3
|
|
20240703,102700,120407200,2195,2195,2195,2195,0
|
|
20240703,102600,120407200,2195,2195,2195,2195,500
|
|
20240703,102500,119309700,2190,2190,2190,2190,0
|
|
20240703,102400,119309700,2190,2190,2190,2190,15
|
|
20240703,102300,119276850,2190,2190,2190,2190,14
|
|
20240703,102200,119246190,2190,2200,2200,2190,624
|
|
20240703,102100,117878535,2190,2200,2200,2190,133
|
|
20240703,102000,117587215,2200,2200,2200,2200,0
|
|
20240703,101900,117587215,2200,2195,2200,2195,1013
|
|
20240703,101800,115363675,2195,2195,2195,2195,110
|
|
20240703,101700,115122225,2190,2195,2195,2190,4111
|
|
20240703,101600,106103220,2195,2195,2195,2195,1356
|
|
20240703,101500,103126800,2195,2195,2195,2195,643
|
|
20240703,101400,101715415,2200,2200,2200,2200,2006
|
|
20240703,101300,97302215,2205,2205,2205,2205,0
|
|
20240703,101200,97302215,2205,2205,2205,2205,400
|
|
20240703,101100,96420215,2210,2210,2210,2210,15
|
|
20240703,101000,96387065,2210,2200,2210,2200,59
|
|
20240703,100900,96257175,2200,2200,2200,2200,0
|
|
20240703,100800,96257175,2200,2200,2200,2200,0
|
|
20240703,100700,96257175,2200,2200,2200,2200,0
|
|
20240703,100600,96257175,2200,2200,2200,2200,100
|
|
20240703,100500,96037175,2200,2200,2200,2200,0
|
|
20240703,100400,96037175,2200,2200,2200,2200,24
|
|
20240703,100300,95984375,2200,2210,2210,2200,3564
|
|
20240703,100200,88142535,2205,2205,2205,2205,0
|
|
20240703,100100,88142535,2205,2205,2205,2205,0
|
|
20240703,100000,88142535,2205,2205,2205,2205,62
|
|
20240703,095900,88005825,2205,2205,2205,2205,20
|
|
20240703,095800,87961725,2205,2205,2205,2205,0
|
|
20240703,095700,87961725,2205,2205,2205,2205,0
|
|
20240703,095600,87961725,2205,2200,2205,2200,1813
|
|
20240703,095500,83964065,2205,2205,2205,2205,58
|
|
20240703,095400,83836175,2210,2210,2210,2210,0
|
|
20240703,095300,83836175,2210,2210,2210,2210,1
|
|
20240703,095200,83833965,2210,2210,2210,2210,0
|
|
20240703,095100,83833965,2210,2210,2210,2210,0
|
|
20240703,095000,83833965,2210,2210,2210,2210,1
|
|
20240703,094900,83831755,2205,2205,2205,2205,0
|
|
20240703,094800,83831755,2205,2205,2205,2205,0
|
|
20240703,094700,83831755,2205,2205,2205,2205,1
|
|
20240703,094600,83829550,2205,2205,2205,2205,366
|
|
20240703,094500,83022520,2210,2205,2210,2205,2
|
|
20240703,094400,83018105,2210,2205,2210,2205,40
|
|
20240703,094300,82929755,2205,2205,2205,2205,18
|
|
20240703,094200,82890065,2215,2205,2215,2205,6
|
|
20240703,094100,82876815,2205,2205,2205,2205,0
|
|
20240703,094000,82876815,2205,2210,2220,2205,220
|
|
20240703,093900,82391370,2220,2210,2220,2210,1015
|
|
20240703,093800,80145750,2210,2200,2210,2200,2597
|
|
20240703,093700,74432330,2200,2200,2200,2200,0
|
|
20240703,093600,74432330,2200,2200,2200,2200,0
|
|
20240703,093500,74432330,2200,2210,2210,2200,4970
|
|
20240703,093400,63481055,2215,2220,2220,2215,452
|
|
20240703,093300,62479870,2215,2215,2215,2215,3
|
|
20240703,093200,62473225,2215,2215,2215,2215,1
|
|
20240703,093100,62471010,2215,2210,2215,2210,1142
|
|
20240703,093000,59942690,2210,2210,2210,2210,525
|
|
20240703,092900,58782440,2210,2210,2210,2210,0
|
|
20240703,092800,58782440,2210,2210,2210,2210,195
|
|
20240703,092700,58351490,2215,2215,2215,2215,10
|
|
20240703,092600,58329340,2215,2215,2215,2215,0
|
|
20240703,092500,58329340,2215,2225,2225,2215,2040
|
|
20240703,092400,53809835,2230,2230,2230,2230,86
|
|
20240703,092300,53618055,2230,2230,2230,2230,50
|
|
20240703,092200,53506555,2230,2220,2235,2220,2172
|
|
20240703,092100,48667900,2215,2215,2215,2215,139
|
|
20240703,092000,48360015,2215,2215,2215,2215,1
|
|
20240703,091900,48357800,2210,2210,2210,2210,0
|
|
20240703,091800,48357800,2210,2210,2215,2210,1294
|
|
20240703,091700,45498050,2210,2200,2210,2200,1414
|
|
20240703,091600,42380380,2200,2200,2200,2200,0
|
|
20240703,091500,42380380,2200,2195,2200,2190,24
|
|
20240703,091400,42327775,2190,2205,2205,2190,5639
|
|
20240703,091300,29932020,2200,2200,2200,2200,2067
|
|
20240703,091200,25384620,2200,2210,2220,2200,5595
|
|
20240703,091100,13063860,2210,2225,2225,2205,2260
|
|
20240703,091000,8066645,2225,2225,2225,2225,1
|
|
20240703,090900,8064420,2225,2230,2230,2225,344
|
|
20240703,090800,7298900,2225,2230,2230,2215,1011
|
|
20240703,090700,5047445,2240,2240,2240,2240,15
|
|
20240703,090600,5013845,2240,2240,2240,2240,84
|
|
20240703,090500,4825685,2230,2235,2235,2230,248
|
|
20240703,090400,4271885,2240,2240,2240,2240,501
|
|
20240703,090300,3149645,2245,2245,2245,2245,0
|
|
20240703,090200,3149645,2245,2245,2245,2245,0
|
|
20240703,090100,3149645,2245,2250,2250,2240,1372
|
|
20240703,090000,70215,2265,2265,2265,2265,31
|