605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190200,206289675,2280,2280,2280,2280,326
|
|
20240710,190100,206289675,2280,2280,2280,2280,0
|
|
20240710,190000,206289675,2280,2280,2280,2280,0
|
|
20240710,185900,206289675,2280,2280,2280,2280,0
|
|
20240710,185800,206289675,2280,2280,2280,2280,0
|
|
20240710,185700,206289675,2280,2280,2280,2280,0
|
|
20240710,185600,206289675,2280,2280,2280,2280,0
|
|
20240710,185500,206289675,2280,2280,2280,2280,0
|
|
20240710,185400,206289675,2280,2280,2280,2280,0
|
|
20240710,185300,206289675,2280,2280,2280,2280,0
|
|
20240710,185200,206289675,2280,2280,2280,2280,0
|
|
20240710,185100,206289675,2280,2280,2280,2280,0
|
|
20240710,185000,206289675,2280,2280,2280,2280,0
|
|
20240710,184900,206289675,2280,2280,2280,2280,0
|
|
20240710,184800,206289675,2280,2280,2280,2280,0
|
|
20240710,184700,206289675,2280,2280,2280,2280,0
|
|
20240710,184600,206289675,2280,2280,2280,2280,0
|
|
20240710,184500,206289675,2280,2280,2280,2280,0
|
|
20240710,184400,206289675,2280,2280,2280,2280,0
|
|
20240710,184300,206289675,2280,2280,2280,2280,0
|
|
20240710,184200,206289675,2280,2280,2280,2280,0
|
|
20240710,184100,206289675,2280,2280,2280,2280,0
|
|
20240710,184000,206289675,2280,2280,2280,2280,0
|
|
20240710,183900,206289675,2280,2280,2280,2280,0
|
|
20240710,183800,206289675,2280,2280,2280,2280,0
|
|
20240710,183700,206289675,2280,2280,2280,2280,0
|
|
20240710,183600,206289675,2280,2280,2280,2280,0
|
|
20240710,183500,206289675,2280,2280,2280,2280,0
|
|
20240710,183400,206289675,2280,2280,2280,2280,0
|
|
20240710,183300,206289675,2280,2280,2280,2280,0
|
|
20240710,183200,206289675,2280,2280,2280,2280,326
|
|
20240710,183100,206289675,2280,2280,2280,2280,0
|
|
20240710,183000,206289675,2280,2280,2280,2280,0
|
|
20240710,182900,206289675,2280,2280,2280,2280,0
|
|
20240710,182800,206289675,2280,2280,2280,2280,0
|
|
20240710,182700,206289675,2280,2280,2280,2280,0
|
|
20240710,182600,206289675,2280,2280,2280,2280,0
|
|
20240710,182500,206289675,2280,2280,2280,2280,0
|
|
20240710,182400,206289675,2280,2280,2280,2280,0
|
|
20240710,182300,206289675,2280,2280,2280,2280,0
|
|
20240710,182200,206289675,2280,2280,2280,2280,0
|
|
20240710,182100,206289675,2280,2280,2280,2280,0
|
|
20240710,182000,206289675,2280,2280,2280,2280,0
|
|
20240710,181900,206289675,2280,2280,2280,2280,0
|
|
20240710,181800,206289675,2280,2280,2280,2280,0
|
|
20240710,181700,206289675,2280,2280,2280,2280,0
|
|
20240710,181600,206289675,2280,2280,2280,2280,0
|
|
20240710,181500,206289675,2280,2280,2280,2280,0
|
|
20240710,181400,206289675,2280,2280,2280,2280,0
|
|
20240710,181300,206289675,2280,2280,2280,2280,0
|
|
20240710,181200,206289675,2280,2280,2280,2280,0
|
|
20240710,181100,206289675,2280,2280,2280,2280,0
|
|
20240710,181000,206289675,2280,2280,2280,2280,0
|
|
20240710,180900,206289675,2280,2280,2280,2280,0
|
|
20240710,180800,206289675,2280,2280,2280,2280,0
|
|
20240710,180700,206289675,2280,2280,2280,2280,0
|
|
20240710,180600,206289675,2280,2280,2280,2280,0
|
|
20240710,180500,206289675,2280,2280,2280,2280,0
|
|
20240710,180400,206289675,2280,2280,2280,2280,0
|
|
20240710,180300,206289675,2280,2280,2280,2280,0
|
|
20240710,180200,206289675,2280,2280,2280,2280,326
|
|
20240710,180100,206289675,2280,2280,2280,2280,0
|
|
20240710,180000,206289675,2280,2280,2280,2280,0
|
|
20240710,175900,206289675,2280,2280,2280,2280,0
|
|
20240710,175800,206289675,2280,2280,2280,2280,0
|
|
20240710,175700,206289675,2280,2280,2280,2280,0
|
|
20240710,175600,206289675,2280,2280,2280,2280,0
|
|
20240710,175500,206289675,2280,2280,2280,2280,0
|
|
20240710,175400,206289675,2280,2280,2280,2280,0
|
|
20240710,175300,206289675,2280,2280,2280,2280,0
|
|
20240710,175200,206289675,2280,2280,2280,2280,0
|
|
20240710,175100,206289675,2280,2280,2280,2280,0
|
|
20240710,175000,206289675,2280,2280,2280,2280,0
|
|
20240710,174900,206289675,2280,2280,2280,2280,0
|
|
20240710,174800,206289675,2280,2280,2280,2280,0
|
|
20240710,174700,206289675,2280,2280,2280,2280,0
|
|
20240710,174600,206289675,2280,2280,2280,2280,0
|
|
20240710,174500,206289675,2280,2280,2280,2280,0
|
|
20240710,174400,206289675,2280,2280,2280,2280,0
|
|
20240710,174300,206289675,2280,2280,2280,2280,0
|
|
20240710,174200,206289675,2280,2280,2280,2280,0
|
|
20240710,174100,206289675,2280,2280,2280,2280,0
|
|
20240710,174000,206289675,2280,2280,2280,2280,0
|
|
20240710,173900,206289675,2280,2280,2280,2280,0
|
|
20240710,173800,206289675,2280,2280,2280,2280,0
|
|
20240710,173700,206289675,2280,2280,2280,2280,0
|
|
20240710,173600,206289675,2280,2280,2280,2280,0
|
|
20240710,173500,206289675,2280,2280,2280,2280,0
|
|
20240710,173400,206289675,2280,2280,2280,2280,0
|
|
20240710,173300,206289675,2280,2280,2280,2280,0
|
|
20240710,173200,206289675,2280,2280,2280,2280,326
|
|
20240710,173100,206289675,2280,2280,2280,2280,0
|
|
20240710,173000,206289675,2280,2280,2280,2280,0
|
|
20240710,172900,206289675,2280,2280,2280,2280,0
|
|
20240710,172800,206289675,2280,2280,2280,2280,0
|
|
20240710,172700,206289675,2280,2280,2280,2280,0
|
|
20240710,172600,206289675,2280,2280,2280,2280,0
|
|
20240710,172500,206289675,2280,2280,2280,2280,0
|
|
20240710,172400,206289675,2280,2280,2280,2280,0
|
|
20240710,172300,206289675,2280,2280,2280,2280,0
|
|
20240710,172200,206289675,2280,2280,2280,2280,0
|
|
20240710,172100,206289675,2280,2280,2280,2280,0
|
|
20240710,172000,206289675,2280,2280,2280,2280,0
|
|
20240710,171900,206289675,2280,2280,2280,2280,0
|
|
20240710,171800,206289675,2280,2280,2280,2280,0
|
|
20240710,171700,206289675,2280,2280,2280,2280,0
|
|
20240710,171600,206289675,2280,2280,2280,2280,0
|
|
20240710,171500,206289675,2280,2280,2280,2280,0
|
|
20240710,171400,206289675,2280,2280,2280,2280,0
|
|
20240710,171300,206289675,2280,2280,2280,2280,0
|
|
20240710,171200,206289675,2280,2280,2280,2280,0
|
|
20240710,171100,206289675,2280,2280,2280,2280,0
|
|
20240710,171000,206289675,2280,2280,2280,2280,0
|
|
20240710,170900,206289675,2280,2280,2280,2280,0
|
|
20240710,170800,206289675,2280,2280,2280,2280,0
|
|
20240710,170700,206289675,2280,2280,2280,2280,0
|
|
20240710,170600,206289675,2280,2280,2280,2280,0
|
|
20240710,170500,206289675,2280,2280,2280,2280,0
|
|
20240710,170400,206289675,2280,2280,2280,2280,0
|
|
20240710,170300,206289675,2280,2280,2280,2280,0
|
|
20240710,170200,206289675,2280,2280,2280,2280,326
|
|
20240710,170100,206289675,2280,2280,2280,2280,0
|
|
20240710,170000,206289675,2280,2280,2280,2280,0
|
|
20240710,165900,206289675,2280,2280,2280,2280,0
|
|
20240710,165800,206289675,2280,2280,2280,2280,0
|
|
20240710,165700,206289675,2280,2280,2280,2280,0
|
|
20240710,165600,206289675,2280,2280,2280,2280,0
|
|
20240710,165500,206289675,2280,2280,2280,2280,0
|
|
20240710,165400,206289675,2280,2280,2280,2280,0
|
|
20240710,165300,206289675,2280,2280,2280,2280,0
|
|
20240710,165200,206289675,2280,2280,2280,2280,0
|
|
20240710,165100,206289675,2280,2280,2280,2280,0
|
|
20240710,165000,206289675,2280,2280,2280,2280,0
|
|
20240710,164900,206289675,2280,2280,2280,2280,0
|
|
20240710,164800,206289675,2280,2280,2280,2280,0
|
|
20240710,164700,206289675,2280,2280,2280,2280,0
|
|
20240710,164600,206289675,2280,2280,2280,2280,0
|
|
20240710,164500,206289675,2280,2280,2280,2280,0
|
|
20240710,164400,206289675,2280,2280,2280,2280,0
|
|
20240710,164300,206289675,2280,2280,2280,2280,0
|
|
20240710,164200,206289675,2280,2280,2280,2280,0
|
|
20240710,164100,206289675,2280,2280,2280,2280,0
|
|
20240710,164000,206289675,2280,2280,2280,2280,0
|
|
20240710,163900,206289675,2280,2280,2280,2280,0
|
|
20240710,163800,206289675,2280,2280,2280,2280,0
|
|
20240710,163700,206289675,2280,2280,2280,2280,0
|
|
20240710,163600,206289675,2280,2280,2280,2280,0
|
|
20240710,163500,206289675,2280,2280,2280,2280,0
|
|
20240710,163400,206289675,2280,2280,2280,2280,0
|
|
20240710,163300,206289675,2280,2280,2280,2280,0
|
|
20240710,163200,206289675,2280,2280,2280,2280,326
|
|
20240710,163100,206289675,2280,2280,2280,2280,0
|
|
20240710,163000,206289675,2280,2280,2280,2280,0
|
|
20240710,162900,206289675,2280,2280,2280,2280,0
|
|
20240710,162800,206289675,2280,2280,2280,2280,0
|
|
20240710,162700,206289675,2280,2280,2280,2280,0
|
|
20240710,162600,206289675,2280,2280,2280,2280,0
|
|
20240710,162500,206289675,2280,2280,2280,2280,0
|
|
20240710,162400,206289675,2280,2280,2280,2280,0
|
|
20240710,162300,206289675,2280,2280,2280,2280,0
|
|
20240710,162200,206289675,2280,2280,2280,2280,0
|
|
20240710,162100,206289675,2280,2280,2280,2280,0
|
|
20240710,162000,206289675,2280,2280,2280,2280,0
|
|
20240710,161900,206289675,2280,2280,2280,2280,0
|
|
20240710,161800,206289675,2280,2280,2280,2280,0
|
|
20240710,161700,206289675,2280,2280,2280,2280,0
|
|
20240710,161600,206289675,2280,2280,2280,2280,0
|
|
20240710,161500,206289675,2280,2280,2280,2280,0
|
|
20240710,161400,206289675,2280,2280,2280,2280,0
|
|
20240710,161300,206289675,2280,2280,2280,2280,0
|
|
20240710,161200,206289675,2280,2280,2280,2280,0
|
|
20240710,161100,206289675,2280,2280,2280,2280,0
|
|
20240710,161000,206289675,2280,2280,2280,2280,0
|
|
20240710,160900,206289675,2280,2280,2280,2280,0
|
|
20240710,160800,206289675,2280,2280,2280,2280,0
|
|
20240710,160700,206289675,2280,2280,2280,2280,0
|
|
20240710,160600,206289675,2280,2280,2280,2280,0
|
|
20240710,160500,206289675,2280,2280,2280,2280,0
|
|
20240710,160400,206289675,2280,2280,2280,2280,0
|
|
20240710,160300,206289675,2280,2280,2280,2280,0
|
|
20240710,160200,206289675,2280,2280,2280,2280,326
|
|
20240710,160100,206289675,2280,2280,2280,2280,0
|
|
20240710,160000,206289675,2280,2280,2280,2280,0
|
|
20240710,155900,206289675,2280,2280,2280,2280,0
|
|
20240710,155800,206289675,2280,2280,2280,2280,0
|
|
20240710,155700,206289675,2280,2280,2280,2280,0
|
|
20240710,155600,206289675,2280,2280,2280,2280,0
|
|
20240710,155500,206289675,2280,2280,2280,2280,0
|
|
20240710,155400,206289675,2280,2280,2280,2280,0
|
|
20240710,155300,206289675,2280,2280,2280,2280,0
|
|
20240710,155200,206289675,2280,2280,2280,2280,0
|
|
20240710,155100,206289675,2280,2280,2280,2280,0
|
|
20240710,155000,206289675,2280,2280,2280,2280,0
|
|
20240710,154900,206289675,2280,2280,2280,2280,0
|
|
20240710,154800,206289675,2280,2280,2280,2280,0
|
|
20240710,154700,206289675,2280,2280,2280,2280,0
|
|
20240710,154600,206289675,2280,2280,2280,2280,0
|
|
20240710,154500,206289675,2280,2280,2280,2280,0
|
|
20240710,154400,206289675,2280,2280,2280,2280,0
|
|
20240710,154300,206289675,2280,2280,2280,2280,0
|
|
20240710,154200,206289675,2280,2280,2280,2280,0
|
|
20240710,154100,206289675,2280,2280,2280,2280,0
|
|
20240710,154000,206289675,2280,2280,2280,2280,0
|
|
20240710,153900,206289675,2280,2280,2280,2280,0
|
|
20240710,153800,206289675,2280,2280,2280,2280,0
|
|
20240710,153700,206289675,2280,2280,2280,2280,0
|
|
20240710,153600,206289675,2280,2280,2280,2280,0
|
|
20240710,153500,206289675,2280,2280,2280,2280,0
|
|
20240710,153400,206289675,2280,2280,2280,2280,0
|
|
20240710,153300,206289675,2280,2280,2280,2280,0
|
|
20240710,153200,206289675,2280,2280,2280,2280,326
|
|
20240710,153100,206289675,2280,2280,2280,2280,0
|
|
20240710,153000,206289675,2280,2280,2280,2280,326
|
|
20240710,152900,205546395,2280,2280,2280,2280,0
|
|
20240710,152800,205546395,2280,2280,2280,2280,0
|
|
20240710,152700,205546395,2280,2280,2280,2280,0
|
|
20240710,152600,205546395,2280,2280,2280,2280,0
|
|
20240710,152500,205546395,2280,2280,2280,2280,0
|
|
20240710,152400,205546395,2280,2280,2280,2280,0
|
|
20240710,152300,205546395,2280,2280,2280,2280,0
|
|
20240710,152200,205546395,2280,2280,2280,2280,0
|
|
20240710,152100,205546395,2280,2280,2280,2280,0
|
|
20240710,152000,205546395,2280,2280,2280,2280,0
|
|
20240710,151900,205546395,2280,2280,2280,2280,77
|
|
20240710,151800,205370835,2280,2280,2280,2280,62
|
|
20240710,151700,205229475,2285,2285,2285,2285,0
|
|
20240710,151600,205229475,2285,2285,2285,2285,115
|
|
20240710,151500,204966700,2275,2295,2295,2275,4504
|
|
20240710,151400,194714310,2295,2295,2295,2295,0
|
|
20240710,151300,194714310,2295,2295,2295,2295,30
|
|
20240710,151200,194645460,2290,2290,2290,2290,0
|
|
20240710,151100,194645460,2290,2290,2290,2290,0
|
|
20240710,151000,194645460,2290,2285,2290,2285,59
|
|
20240710,150900,194510355,2275,2275,2275,2275,103
|
|
20240710,150800,194276030,2275,2280,2280,2275,694
|
|
20240710,150700,192695095,2285,2285,2285,2285,298
|
|
20240710,150600,192014165,2285,2285,2285,2285,0
|
|
20240710,150500,192014165,2285,2290,2290,2285,183
|
|
20240710,150400,191596005,2295,2290,2295,2290,52
|
|
20240710,150300,191476705,2295,2295,2295,2295,1
|
|
20240710,150200,191474410,2295,2295,2295,2295,199
|
|
20240710,150100,191017705,2295,2295,2295,2295,55
|
|
20240710,150000,190891480,2295,2295,2295,2295,105
|
|
20240710,145900,190650505,2290,2290,2290,2290,0
|
|
20240710,145800,190650505,2290,2290,2290,2290,8
|
|
20240710,145700,190632185,2285,2285,2285,2285,0
|
|
20240710,145600,190632185,2285,2295,2295,2285,640
|
|
20240710,145500,189163885,2295,2290,2295,2290,70
|
|
20240710,145400,189003260,2285,2285,2285,2285,1
|
|
20240710,145300,189000975,2285,2285,2285,2285,6
|
|
20240710,145200,188987265,2285,2285,2285,2285,14
|
|
20240710,145100,188955275,2285,2285,2285,2285,49
|
|
20240710,145000,188843310,2280,2280,2280,2280,1
|
|
20240710,144900,188841030,2280,2280,2280,2280,0
|
|
20240710,144800,188841030,2280,2285,2285,2275,702
|
|
20240710,144700,187240275,2285,2285,2285,2285,0
|
|
20240710,144600,187240275,2285,2285,2285,2285,0
|
|
20240710,144500,187240275,2285,2285,2285,2285,23
|
|
20240710,144400,187187720,2290,2290,2290,2290,0
|
|
20240710,144300,187187720,2290,2290,2290,2290,100
|
|
20240710,144200,186958720,2290,2290,2290,2290,100
|
|
20240710,144100,186729720,2290,2285,2290,2285,54
|
|
20240710,144000,186606070,2280,2280,2280,2280,0
|
|
20240710,143900,186606070,2280,2285,2285,2280,124
|
|
20240710,143800,186322980,2285,2285,2285,2285,26
|
|
20240710,143700,186263570,2285,2285,2285,2285,1
|
|
20240710,143600,186261285,2285,2285,2285,2285,1
|
|
20240710,143500,186259000,2285,2285,2285,2285,0
|
|
20240710,143400,186259000,2285,2285,2285,2285,0
|
|
20240710,143300,186259000,2285,2285,2285,2285,0
|
|
20240710,143200,186259000,2285,2285,2285,2285,1
|
|
20240710,143100,186256715,2285,2285,2285,2285,0
|
|
20240710,143000,186256715,2285,2285,2285,2285,101
|
|
20240710,142900,186025930,2285,2285,2285,2285,0
|
|
20240710,142800,186025930,2285,2290,2290,2285,53
|
|
20240710,142700,185904810,2290,2285,2290,2285,53
|
|
20240710,142600,185783570,2280,2280,2280,2280,0
|
|
20240710,142500,185783570,2280,2290,2290,2280,725
|
|
20240710,142400,184129885,2290,2290,2290,2290,0
|
|
20240710,142300,184129885,2290,2290,2290,2290,5
|
|
20240710,142200,184118435,2290,2290,2290,2290,0
|
|
20240710,142100,184118435,2290,2290,2290,2290,1
|
|
20240710,142000,184116145,2290,2290,2290,2290,0
|
|
20240710,141900,184116145,2290,2290,2290,2290,1
|
|
20240710,141800,184113855,2290,2290,2290,2290,1
|
|
20240710,141700,184111565,2310,2310,2310,2310,0
|
|
20240710,141600,184111565,2310,2310,2310,2310,0
|
|
20240710,141500,184111565,2310,2310,2310,2310,0
|
|
20240710,141400,184111565,2310,2310,2310,2310,0
|
|
20240710,141300,184111565,2310,2285,2310,2285,55
|
|
20240710,141200,183985225,2285,2285,2285,2285,0
|
|
20240710,141100,183985225,2285,2285,2285,2285,0
|
|
20240710,141000,183985225,2285,2285,2285,2285,10
|
|
20240710,140900,183962375,2285,2285,2285,2285,11
|
|
20240710,140800,183937240,2275,2275,2275,2275,0
|
|
20240710,140700,183937240,2275,2275,2275,2275,0
|
|
20240710,140600,183937240,2275,2275,2275,2275,0
|
|
20240710,140500,183937240,2275,2275,2275,2275,0
|
|
20240710,140400,183937240,2275,2275,2275,2275,0
|
|
20240710,140300,183937240,2275,2275,2275,2275,0
|
|
20240710,140200,183937240,2275,2275,2275,2275,0
|
|
20240710,140100,183937240,2275,2275,2275,2275,0
|
|
20240710,140000,183937240,2275,2280,2280,2275,100
|
|
20240710,135900,183709715,2290,2290,2295,2290,54
|
|
20240710,135800,183585800,2295,2295,2295,2295,0
|
|
20240710,135700,183585800,2295,2295,2295,2295,0
|
|
20240710,135600,183585800,2295,2280,2295,2280,260
|
|
20240710,135500,182989970,2280,2280,2280,2280,0
|
|
20240710,135400,182989970,2280,2280,2280,2280,0
|
|
20240710,135300,182989970,2280,2280,2280,2280,0
|
|
20240710,135200,182989970,2280,2280,2280,2280,66
|
|
20240710,135100,182839490,2280,2280,2280,2280,28
|
|
20240710,135000,182775650,2280,2280,2280,2280,1
|
|
20240710,134900,182773370,2280,2280,2280,2280,85
|
|
20240710,134800,182579570,2285,2285,2285,2285,0
|
|
20240710,134700,182579570,2285,2285,2285,2285,5
|
|
20240710,134600,182568145,2285,2285,2285,2285,0
|
|
20240710,134500,182568145,2285,2285,2285,2285,62
|
|
20240710,134400,182426475,2280,2280,2280,2280,38
|
|
20240710,134300,182339835,2285,2285,2285,2285,0
|
|
20240710,134200,182339835,2285,2285,2285,2285,30
|
|
20240710,134100,182271285,2285,2285,2285,2285,0
|
|
20240710,134000,182271285,2285,2285,2285,2285,0
|
|
20240710,133900,182271285,2285,2285,2285,2285,1
|
|
20240710,133800,182269000,2275,2280,2280,2275,200
|
|
20240710,133700,181813790,2280,2280,2280,2280,200
|
|
20240710,133600,181357790,2280,2280,2280,2280,0
|
|
20240710,133500,181357790,2280,2280,2280,2280,0
|
|
20240710,133400,181357790,2280,2280,2280,2280,0
|
|
20240710,133300,181357790,2280,2280,2280,2280,20
|
|
20240710,133200,181312190,2290,2290,2290,2290,1
|
|
20240710,133100,181309900,2290,2290,2290,2290,75
|
|
20240710,133000,181138150,2285,2285,2285,2285,73
|
|
20240710,132900,180971345,2285,2285,2285,2285,7
|
|
20240710,132800,180955350,2285,2285,2285,2285,2
|
|
20240710,132700,180950780,2275,2275,2275,2275,0
|
|
20240710,132600,180950780,2275,2275,2275,2275,0
|
|
20240710,132500,180950780,2275,2275,2275,2275,0
|
|
20240710,132400,180950780,2275,2275,2275,2275,37
|
|
20240710,132300,180866605,2270,2275,2275,2270,1384
|
|
20240710,132200,177723530,2275,2285,2285,2275,2176
|
|
20240710,132100,172771155,2290,2290,2290,2290,0
|
|
20240710,132000,172771155,2290,2290,2290,2290,0
|
|
20240710,131900,172771155,2290,2290,2290,2290,0
|
|
20240710,131800,172771155,2290,2290,2290,2290,0
|
|
20240710,131700,172771155,2290,2290,2290,2290,89
|
|
20240710,131600,172567345,2280,2280,2280,2280,0
|
|
20240710,131500,172567345,2280,2290,2290,2280,102
|
|
20240710,131400,172334765,2290,2285,2290,2285,48
|
|
20240710,131300,172224855,2280,2280,2280,2280,0
|
|
20240710,131200,172224855,2280,2280,2280,2280,44
|
|
20240710,131100,172124535,2280,2280,2280,2275,415
|
|
20240710,131000,171179690,2290,2290,2290,2290,0
|
|
20240710,130900,171179690,2290,2290,2290,2290,0
|
|
20240710,130800,171179690,2290,2290,2290,2290,798
|
|
20240710,130700,169352270,2290,2290,2290,2290,104
|
|
20240710,130600,169114110,2290,2290,2290,2290,201
|
|
20240710,130500,168653820,2290,2280,2290,2280,120
|
|
20240710,130400,168379220,2285,2290,2290,2285,13
|
|
20240710,130300,168349510,2290,2285,2295,2285,147
|
|
20240710,130200,168012695,2285,2285,2285,2285,10
|
|
20240710,130100,167989845,2275,2275,2275,2275,0
|
|
20240710,130000,167989845,2275,2275,2275,2275,0
|
|
20240710,125900,167989845,2275,2285,2285,2275,486
|
|
20240710,125800,166883530,2285,2285,2285,2285,25
|
|
20240710,125700,166826405,2280,2280,2280,2280,0
|
|
20240710,125600,166826405,2280,2280,2280,2280,0
|
|
20240710,125500,166826405,2280,2280,2280,2280,0
|
|
20240710,125400,166826405,2280,2280,2280,2280,0
|
|
20240710,125300,166826405,2280,2280,2280,2280,9
|
|
20240710,125200,166805885,2285,2280,2285,2280,78
|
|
20240710,125100,166628020,2280,2280,2280,2280,0
|
|
20240710,125000,166628020,2280,2280,2280,2280,0
|
|
20240710,124900,166628020,2280,2280,2285,2280,304
|
|
20240710,124800,165934630,2280,2280,2280,2280,289
|
|
20240710,124700,165275710,2285,2285,2285,2285,21
|
|
20240710,124600,165227725,2285,2285,2285,2285,11
|
|
20240710,124500,165202590,2285,2285,2285,2285,101
|
|
20240710,124400,164971805,2285,2280,2295,2275,505
|
|
20240710,124300,163821515,2280,2280,2280,2280,0
|
|
20240710,124200,163821515,2280,2280,2280,2280,0
|
|
20240710,124100,163821515,2280,2280,2280,2280,10
|
|
20240710,124000,163798715,2280,2280,2280,2280,960
|
|
20240710,123900,161609915,2280,2290,2290,2280,3779
|
|
20240710,123800,152987715,2290,2290,2290,2290,0
|
|
20240710,123700,152987715,2290,2290,2290,2290,0
|
|
20240710,123600,152987715,2290,2290,2290,2290,146
|
|
20240710,123500,152653375,2310,2295,2315,2295,85
|
|
20240710,123400,152457495,2295,2295,2295,2295,7
|
|
20240710,123300,152441430,2295,2295,2295,2295,0
|
|
20240710,123200,152441430,2295,2295,2295,2295,0
|
|
20240710,123100,152441430,2295,2295,2295,2295,0
|
|
20240710,123000,152441430,2295,2285,2295,2285,101
|
|
20240710,122900,152210635,2290,2300,2300,2290,288
|
|
20240710,122800,151550880,2300,2305,2305,2300,220
|
|
20240710,122700,151044860,2305,2305,2305,2305,0
|
|
20240710,122600,151044860,2305,2305,2305,2305,0
|
|
20240710,122500,151044860,2305,2305,2305,2305,0
|
|
20240710,122400,151044860,2305,2305,2305,2305,0
|
|
20240710,122300,151044860,2305,2305,2305,2305,22
|
|
20240710,122200,150994150,2295,2295,2295,2295,10
|
|
20240710,122100,150971200,2305,2300,2305,2300,54
|
|
20240710,122000,150846875,2300,2300,2300,2300,1
|
|
20240710,121900,150844575,2295,2295,2295,2295,0
|
|
20240710,121800,150844575,2295,2295,2295,2295,0
|
|
20240710,121700,150844575,2295,2295,2295,2295,1
|
|
20240710,121600,150842280,2295,2295,2295,2295,0
|
|
20240710,121500,150842280,2295,2295,2295,2295,0
|
|
20240710,121400,150842280,2295,2295,2295,2295,148
|
|
20240710,121300,150502620,2290,2295,2295,2290,462
|
|
20240710,121200,149444635,2295,2295,2295,2295,5
|
|
20240710,121100,149433160,2295,2295,2295,2295,0
|
|
20240710,121000,149433160,2295,2295,2295,2295,40
|
|
20240710,120900,149341360,2295,2295,2295,2295,5
|
|
20240710,120800,149329885,2295,2295,2295,2295,5
|
|
20240710,120700,149318410,2295,2295,2295,2295,54
|
|
20240710,120600,149194480,2285,2285,2285,2285,2
|
|
20240710,120500,149189910,2285,2285,2285,2285,129
|
|
20240710,120400,148895145,2285,2300,2300,2285,2880
|
|
20240710,120300,142295740,2325,2325,2325,2325,0
|
|
20240710,120200,142295740,2325,2325,2325,2325,0
|
|
20240710,120100,142295740,2325,2310,2325,2310,100
|
|
20240710,120000,142064500,2325,2325,2325,2325,0
|
|
20240710,115900,142064500,2325,2305,2325,2305,767
|
|
20240710,115800,140286070,2300,2305,2305,2300,302
|
|
20240710,115700,139590460,2300,2300,2300,2300,0
|
|
20240710,115600,139590460,2300,2300,2300,2300,0
|
|
20240710,115500,139590460,2300,2300,2300,2300,1
|
|
20240710,115400,139588160,2315,2315,2315,2315,0
|
|
20240710,115300,139588160,2315,2305,2315,2305,54
|
|
20240710,115200,139463170,2305,2305,2305,2305,0
|
|
20240710,115100,139463170,2305,2305,2305,2305,900
|
|
20240710,115000,137388670,2300,2300,2300,2300,1
|
|
20240710,114900,137386370,2300,2300,2300,2300,572
|
|
20240710,114800,136070770,2305,2305,2305,2305,0
|
|
20240710,114700,136070770,2305,2305,2305,2305,94
|
|
20240710,114600,135854100,2305,2305,2305,2305,300
|
|
20240710,114500,135162600,2305,2305,2305,2305,0
|
|
20240710,114400,135162600,2305,2305,2305,2305,0
|
|
20240710,114300,135162600,2305,2305,2305,2305,0
|
|
20240710,114200,135162600,2305,2305,2305,2305,0
|
|
20240710,114100,135162600,2305,2305,2305,2305,400
|
|
20240710,114000,134240600,2315,2315,2315,2315,0
|
|
20240710,113900,134240600,2315,2315,2315,2315,54
|
|
20240710,113800,134115590,2305,2305,2305,2305,0
|
|
20240710,113700,134115590,2305,2310,2310,2305,571
|
|
20240710,113600,132798040,2310,2310,2310,2310,266
|
|
20240710,113500,132183580,2310,2310,2310,2310,0
|
|
20240710,113400,132183580,2310,2310,2310,2310,0
|
|
20240710,113300,132183580,2310,2310,2310,2310,0
|
|
20240710,113200,132183580,2310,2315,2315,2310,400
|
|
20240710,113100,131259090,2325,2325,2325,2325,266
|
|
20240710,113000,130640640,2325,2325,2325,2325,0
|
|
20240710,112900,130640640,2325,2325,2325,2325,0
|
|
20240710,112800,130640640,2325,2325,2325,2325,0
|
|
20240710,112700,130640640,2325,2325,2325,2325,0
|
|
20240710,112600,130640640,2325,2325,2325,2325,0
|
|
20240710,112500,130640640,2325,2320,2325,2320,54
|
|
20240710,112400,130515100,2320,2320,2320,2320,204
|
|
20240710,112300,130041820,2315,2315,2315,2315,0
|
|
20240710,112200,130041820,2315,2315,2315,2315,17
|
|
20240710,112100,130002465,2315,2315,2315,2315,0
|
|
20240710,112000,130002465,2315,2315,2315,2315,0
|
|
20240710,111900,130002465,2315,2315,2315,2315,0
|
|
20240710,111800,130002465,2315,2315,2315,2315,24
|
|
20240710,111700,129946905,2315,2315,2315,2315,0
|
|
20240710,111600,129946905,2315,2315,2315,2315,0
|
|
20240710,111500,129946905,2315,2315,2315,2315,4
|
|
20240710,111400,129937645,2320,2320,2320,2320,0
|
|
20240710,111300,129937645,2320,2320,2320,2320,24
|
|
20240710,111200,129881965,2320,2320,2320,2320,0
|
|
20240710,111100,129881965,2320,2320,2320,2320,54
|
|
20240710,111000,129756685,2320,2320,2320,2320,91
|
|
20240710,110900,129545565,2315,2315,2315,2315,0
|
|
20240710,110800,129545565,2315,2315,2315,2315,26
|
|
20240710,110700,129485375,2315,2315,2315,2315,5
|
|
20240710,110600,129473800,2310,2310,2310,2310,200
|
|
20240710,110500,129011800,2310,2310,2310,2310,201
|
|
20240710,110400,128547490,2305,2305,2305,2305,0
|
|
20240710,110300,128547490,2305,2305,2305,2305,0
|
|
20240710,110200,128547490,2305,2310,2310,2305,82
|
|
20240710,110100,128358205,2310,2310,2310,2310,0
|
|
20240710,110000,128358205,2310,2310,2310,2310,0
|
|
20240710,105900,128358205,2310,2310,2310,2310,0
|
|
20240710,105800,128358205,2310,2310,2310,2310,77
|
|
20240710,105700,128180335,2310,2310,2315,2310,302
|
|
20240710,105600,127482445,2310,2310,2310,2310,0
|
|
20240710,105500,127482445,2310,2315,2315,2310,533
|
|
20240710,105400,126251210,2315,2315,2320,2315,15
|
|
20240710,105300,126216455,2310,2310,2310,2310,0
|
|
20240710,105200,126216455,2310,2310,2310,2310,683
|
|
20240710,105100,124638725,2310,2310,2310,2310,5
|
|
20240710,105000,124627175,2310,2310,2310,2310,0
|
|
20240710,104900,124627175,2310,2310,2310,2310,0
|
|
20240710,104800,124627175,2310,2310,2310,2310,0
|
|
20240710,104700,124627175,2310,2310,2310,2310,114
|
|
20240710,104600,124363835,2310,2310,2310,2310,0
|
|
20240710,104500,124363835,2310,2310,2310,2310,0
|
|
20240710,104400,124363835,2310,2315,2315,2310,14
|
|
20240710,104300,124331445,2315,2310,2315,2310,56
|
|
20240710,104200,124201815,2310,2310,2310,2310,0
|
|
20240710,104100,124201815,2310,2310,2310,2310,0
|
|
20240710,104000,124201815,2310,2310,2310,2310,13
|
|
20240710,103900,124171785,2310,2310,2310,2310,0
|
|
20240710,103800,124171785,2310,2310,2310,2310,1
|
|
20240710,103700,124169475,2310,2310,2310,2305,22
|
|
20240710,103600,124118750,2315,2315,2315,2315,0
|
|
20240710,103500,124118750,2315,2315,2315,2315,0
|
|
20240710,103400,124118750,2315,2310,2315,2300,383
|
|
20240710,103300,123235690,2315,2315,2315,2315,1
|
|
20240710,103200,123233375,2315,2310,2315,2310,4509
|
|
20240710,103100,112817125,2305,2305,2305,2305,0
|
|
20240710,103000,112817125,2305,2300,2305,2300,10
|
|
20240710,102900,112794110,2300,2300,2310,2300,785
|
|
20240710,102800,110988070,2300,2300,2300,2300,22
|
|
20240710,102700,110937470,2300,2295,2300,2295,1161
|
|
20240710,102600,108271535,2285,2295,2295,2285,943
|
|
20240710,102500,106110380,2310,2320,2320,2290,18457
|
|
20240710,102400,63721980,2320,2320,2320,2320,0
|
|
20240710,102300,63721980,2320,2320,2320,2320,0
|
|
20240710,102200,63721980,2320,2320,2320,2320,0
|
|
20240710,102100,63721980,2320,2320,2320,2320,5
|
|
20240710,102000,63710380,2320,2320,2320,2320,0
|
|
20240710,101900,63710380,2320,2320,2320,2320,0
|
|
20240710,101800,63710380,2320,2320,2320,2320,173
|
|
20240710,101700,63309020,2315,2315,2315,2315,316
|
|
20240710,101600,62577480,2315,2310,2315,2310,357
|
|
20240710,101500,61751560,2315,2315,2315,2315,0
|
|
20240710,101400,61751560,2315,2315,2315,2315,31
|
|
20240710,101300,61679795,2315,2315,2315,2315,400
|
|
20240710,101200,60753795,2315,2315,2315,2315,20
|
|
20240710,101100,60707495,2315,2315,2315,2315,200
|
|
20240710,101000,60244495,2320,2320,2320,2320,3459
|
|
20240710,100900,52219615,2320,2320,2320,2320,3561
|
|
20240710,100800,43958095,2320,2320,2320,2320,100
|
|
20240710,100700,43726095,2330,2330,2330,2330,1000
|
|
20240710,100600,41396095,2330,2330,2330,2330,0
|
|
20240710,100500,41396095,2330,2330,2330,2330,0
|
|
20240710,100400,41396095,2330,2330,2330,2330,0
|
|
20240710,100300,41396095,2330,2330,2330,2330,1
|
|
20240710,100200,41393765,2325,2325,2325,2325,0
|
|
20240710,100100,41393765,2325,2325,2325,2325,0
|
|
20240710,100000,41393765,2325,2330,2330,2325,20
|
|
20240710,095900,41347215,2320,2320,2320,2320,0
|
|
20240710,095800,41347215,2320,2320,2320,2320,100
|
|
20240710,095700,41115215,2325,2325,2325,2325,10
|
|
20240710,095600,41091965,2325,2325,2325,2325,0
|
|
20240710,095500,41091965,2325,2325,2325,2325,0
|
|
20240710,095400,41091965,2325,2330,2330,2325,2
|
|
20240710,095300,41087310,2320,2320,2320,2320,0
|
|
20240710,095200,41087310,2320,2320,2320,2320,0
|
|
20240710,095100,41087310,2320,2320,2320,2320,505
|
|
20240710,095000,39915710,2320,2325,2325,2320,100
|
|
20240710,094900,39683705,2325,2325,2325,2325,0
|
|
20240710,094800,39683705,2325,2325,2325,2325,0
|
|
20240710,094700,39683705,2325,2325,2325,2325,0
|
|
20240710,094600,39683705,2325,2325,2325,2320,1486
|
|
20240710,094500,36235240,2325,2325,2325,2325,500
|
|
20240710,094400,35072740,2335,2335,2335,2335,2
|
|
20240710,094300,35068070,2325,2325,2325,2325,0
|
|
20240710,094200,35068070,2325,2330,2330,2325,271
|
|
20240710,094100,34437630,2330,2325,2330,2325,487
|
|
20240710,094000,33303220,2330,2330,2330,2330,63
|
|
20240710,093900,33156430,2335,2335,2335,2335,0
|
|
20240710,093800,33156430,2335,2335,2335,2335,0
|
|
20240710,093700,33156430,2335,2330,2335,2330,10
|
|
20240710,093600,33133105,2325,2325,2325,2325,0
|
|
20240710,093500,33133105,2325,2325,2325,2325,1378
|
|
20240710,093400,29929255,2330,2330,2330,2330,0
|
|
20240710,093300,29929255,2330,2330,2330,2330,0
|
|
20240710,093200,29929255,2330,2330,2330,2330,16
|
|
20240710,093100,29891975,2335,2335,2335,2335,1729
|
|
20240710,093000,25854760,2335,2335,2335,2335,0
|
|
20240710,092900,25854760,2335,2330,2335,2325,12
|
|
20240710,092800,25826800,2325,2325,2325,2325,3
|
|
20240710,092700,25819825,2335,2330,2335,2330,42
|
|
20240710,092600,25721760,2335,2330,2335,2330,340
|
|
20240710,092500,24928390,2320,2320,2320,2320,1000
|
|
20240710,092400,22608390,2320,2330,2330,2320,631
|
|
20240710,092300,21138475,2335,2335,2335,2335,8
|
|
20240710,092200,21119795,2335,2335,2335,2335,4
|
|
20240710,092100,21110455,2335,2335,2335,2335,2
|
|
20240710,092000,21105785,2330,2330,2330,2330,100
|
|
20240710,091900,20872785,2330,2330,2330,2330,0
|
|
20240710,091800,20872785,2330,2320,2330,2320,3370
|
|
20240710,091700,13048825,2320,2340,2340,2320,505
|
|
20240710,091600,11872575,2330,2335,2335,2330,59
|
|
20240710,091500,11734830,2335,2335,2335,2335,68
|
|
20240710,091400,11576050,2330,2330,2330,2330,296
|
|
20240710,091300,10886370,2330,2330,2330,2330,7
|
|
20240710,091200,10870060,2320,2320,2320,2320,500
|
|
20240710,091100,9710060,2320,2320,2320,2320,50
|
|
20240710,091000,9594060,2320,2320,2325,2320,1201
|
|
20240710,090900,6802740,2325,2325,2325,2325,5
|
|
20240710,090800,6791115,2330,2330,2330,2330,10
|
|
20240710,090700,6767815,2325,2325,2325,2325,55
|
|
20240710,090600,6639940,2315,2315,2315,2305,405
|
|
20240710,090500,5705790,2315,2320,2320,2315,248
|
|
20240710,090400,5131545,2315,2320,2320,2315,173
|
|
20240710,090300,4731025,2315,2325,2325,2315,270
|
|
20240710,090200,4105780,2320,2320,2325,2315,720
|
|
20240710,090100,2438805,2315,2345,2345,2315,651
|
|
20240710,090000,916895,2345,2345,2345,2345,391
|