652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194900,521035560,2185,2185,2185,2185,18482
|
|
20240715,194800,521035560,2185,2185,2185,2185,0
|
|
20240715,194700,521035560,2185,2185,2185,2185,0
|
|
20240715,194600,521035560,2185,2185,2185,2185,0
|
|
20240715,194500,521035560,2185,2185,2185,2185,0
|
|
20240715,194400,521035560,2185,2185,2185,2185,0
|
|
20240715,194300,521035560,2185,2185,2185,2185,0
|
|
20240715,194200,521035560,2185,2185,2185,2185,0
|
|
20240715,194100,521035560,2185,2185,2185,2185,0
|
|
20240715,194000,521035560,2185,2185,2185,2185,0
|
|
20240715,193900,521035560,2185,2185,2185,2185,0
|
|
20240715,193800,521035560,2185,2185,2185,2185,0
|
|
20240715,193700,521035560,2185,2185,2185,2185,0
|
|
20240715,193600,521035560,2185,2185,2185,2185,0
|
|
20240715,193500,521035560,2185,2185,2185,2185,0
|
|
20240715,193400,521035560,2185,2185,2185,2185,0
|
|
20240715,193300,521035560,2185,2185,2185,2185,0
|
|
20240715,193200,521035560,2185,2185,2185,2185,0
|
|
20240715,193100,521035560,2185,2185,2185,2185,0
|
|
20240715,193000,521035560,2185,2185,2185,2185,0
|
|
20240715,192900,521035560,2185,2185,2185,2185,0
|
|
20240715,192800,521035560,2185,2185,2185,2185,0
|
|
20240715,192700,521035560,2185,2185,2185,2185,0
|
|
20240715,192600,521035560,2185,2185,2185,2185,0
|
|
20240715,192500,521035560,2185,2185,2185,2185,0
|
|
20240715,192400,521035560,2185,2185,2185,2185,0
|
|
20240715,192300,521035560,2185,2185,2185,2185,0
|
|
20240715,192200,521035560,2185,2185,2185,2185,0
|
|
20240715,192100,521035560,2185,2185,2185,2185,0
|
|
20240715,192000,521035560,2185,2185,2185,2185,0
|
|
20240715,191900,521035560,2185,2185,2185,2185,18482
|
|
20240715,191800,521035560,2185,2185,2185,2185,0
|
|
20240715,191700,521035560,2185,2185,2185,2185,0
|
|
20240715,191600,521035560,2185,2185,2185,2185,0
|
|
20240715,191500,521035560,2185,2185,2185,2185,0
|
|
20240715,191400,521035560,2185,2185,2185,2185,0
|
|
20240715,191300,521035560,2185,2185,2185,2185,0
|
|
20240715,191200,521035560,2185,2185,2185,2185,0
|
|
20240715,191100,521035560,2185,2185,2185,2185,0
|
|
20240715,191000,521035560,2185,2185,2185,2185,0
|
|
20240715,190900,521035560,2185,2185,2185,2185,0
|
|
20240715,190800,521035560,2185,2185,2185,2185,0
|
|
20240715,190700,521035560,2185,2185,2185,2185,0
|
|
20240715,190600,521035560,2185,2185,2185,2185,0
|
|
20240715,190500,521035560,2185,2185,2185,2185,0
|
|
20240715,190400,521035560,2185,2185,2185,2185,0
|
|
20240715,190300,521035560,2185,2185,2185,2185,0
|
|
20240715,190200,521035560,2185,2185,2185,2185,0
|
|
20240715,190100,521035560,2185,2185,2185,2185,0
|
|
20240715,190000,521035560,2185,2185,2185,2185,0
|
|
20240715,185900,521035560,2185,2185,2185,2185,0
|
|
20240715,185800,521035560,2185,2185,2185,2185,0
|
|
20240715,185700,521035560,2185,2185,2185,2185,0
|
|
20240715,185600,521035560,2185,2185,2185,2185,0
|
|
20240715,185500,521035560,2185,2185,2185,2185,0
|
|
20240715,185400,521035560,2185,2185,2185,2185,0
|
|
20240715,185300,521035560,2185,2185,2185,2185,0
|
|
20240715,185200,521035560,2185,2185,2185,2185,0
|
|
20240715,185100,521035560,2185,2185,2185,2185,0
|
|
20240715,185000,521035560,2185,2185,2185,2185,0
|
|
20240715,184900,521035560,2185,2185,2185,2185,18482
|
|
20240715,184800,521035560,2185,2185,2185,2185,0
|
|
20240715,184700,521035560,2185,2185,2185,2185,0
|
|
20240715,184600,521035560,2185,2185,2185,2185,0
|
|
20240715,184500,521035560,2185,2185,2185,2185,0
|
|
20240715,184400,521035560,2185,2185,2185,2185,0
|
|
20240715,184300,521035560,2185,2185,2185,2185,0
|
|
20240715,184200,521035560,2185,2185,2185,2185,0
|
|
20240715,184100,521035560,2185,2185,2185,2185,0
|
|
20240715,184000,521035560,2185,2185,2185,2185,0
|
|
20240715,183900,521035560,2185,2185,2185,2185,0
|
|
20240715,183800,521035560,2185,2185,2185,2185,0
|
|
20240715,183700,521035560,2185,2185,2185,2185,0
|
|
20240715,183600,521035560,2185,2185,2185,2185,0
|
|
20240715,183500,521035560,2185,2185,2185,2185,0
|
|
20240715,183400,521035560,2185,2185,2185,2185,0
|
|
20240715,183300,521035560,2185,2185,2185,2185,0
|
|
20240715,183200,521035560,2185,2185,2185,2185,0
|
|
20240715,183100,521035560,2185,2185,2185,2185,0
|
|
20240715,183000,521035560,2185,2185,2185,2185,0
|
|
20240715,182900,521035560,2185,2185,2185,2185,0
|
|
20240715,182800,521035560,2185,2185,2185,2185,0
|
|
20240715,182700,521035560,2185,2185,2185,2185,0
|
|
20240715,182600,521035560,2185,2185,2185,2185,0
|
|
20240715,182500,521035560,2185,2185,2185,2185,0
|
|
20240715,182400,521035560,2185,2185,2185,2185,0
|
|
20240715,182300,521035560,2185,2185,2185,2185,0
|
|
20240715,182200,521035560,2185,2185,2185,2185,0
|
|
20240715,182100,521035560,2185,2185,2185,2185,0
|
|
20240715,182000,521035560,2185,2185,2185,2185,0
|
|
20240715,181900,521035560,2185,2185,2185,2185,18482
|
|
20240715,181800,521035560,2185,2185,2185,2185,0
|
|
20240715,181700,521035560,2185,2185,2185,2185,0
|
|
20240715,181600,521035560,2185,2185,2185,2185,0
|
|
20240715,181500,521035560,2185,2185,2185,2185,0
|
|
20240715,181400,521035560,2185,2185,2185,2185,0
|
|
20240715,181300,521035560,2185,2185,2185,2185,0
|
|
20240715,181200,521035560,2185,2185,2185,2185,0
|
|
20240715,181100,521035560,2185,2185,2185,2185,0
|
|
20240715,181000,521035560,2185,2185,2185,2185,0
|
|
20240715,180900,521035560,2185,2185,2185,2185,0
|
|
20240715,180800,521035560,2185,2185,2185,2185,0
|
|
20240715,180700,521035560,2185,2185,2185,2185,0
|
|
20240715,180600,521035560,2185,2185,2185,2185,0
|
|
20240715,180500,521035560,2185,2185,2185,2185,0
|
|
20240715,180400,521035560,2185,2185,2185,2185,0
|
|
20240715,180300,521035560,2185,2185,2185,2185,0
|
|
20240715,180200,521035560,2185,2185,2185,2185,0
|
|
20240715,180100,521035560,2185,2185,2185,2185,0
|
|
20240715,180000,521035560,2185,2185,2185,2185,0
|
|
20240715,175900,521035560,2185,2185,2185,2185,0
|
|
20240715,175800,521035560,2185,2185,2185,2185,0
|
|
20240715,175700,521035560,2185,2185,2185,2185,0
|
|
20240715,175600,521035560,2185,2185,2185,2185,0
|
|
20240715,175500,521035560,2185,2185,2185,2185,0
|
|
20240715,175400,521035560,2185,2185,2185,2185,0
|
|
20240715,175300,521035560,2185,2185,2185,2185,0
|
|
20240715,175200,521035560,2185,2185,2185,2185,0
|
|
20240715,175100,521035560,2185,2185,2185,2185,0
|
|
20240715,175000,521035560,2185,2185,2185,2185,0
|
|
20240715,174900,521035560,2185,2185,2185,2185,18482
|
|
20240715,174800,521035560,2185,2185,2185,2185,0
|
|
20240715,174700,521035560,2185,2185,2185,2185,0
|
|
20240715,174600,521035560,2185,2185,2185,2185,0
|
|
20240715,174500,521035560,2185,2185,2185,2185,0
|
|
20240715,174400,521035560,2185,2185,2185,2185,0
|
|
20240715,174300,521035560,2185,2185,2185,2185,0
|
|
20240715,174200,521035560,2185,2185,2185,2185,0
|
|
20240715,174100,521035560,2185,2185,2185,2185,0
|
|
20240715,174000,521035560,2185,2185,2185,2185,0
|
|
20240715,173900,521035560,2185,2185,2185,2185,0
|
|
20240715,173800,521035560,2185,2185,2185,2185,0
|
|
20240715,173700,521035560,2185,2185,2185,2185,0
|
|
20240715,173600,521035560,2185,2185,2185,2185,0
|
|
20240715,173500,521035560,2185,2185,2185,2185,0
|
|
20240715,173400,521035560,2185,2185,2185,2185,0
|
|
20240715,173300,521035560,2185,2185,2185,2185,0
|
|
20240715,173200,521035560,2185,2185,2185,2185,0
|
|
20240715,173100,521035560,2185,2185,2185,2185,0
|
|
20240715,173000,521035560,2185,2185,2185,2185,0
|
|
20240715,172900,521035560,2185,2185,2185,2185,0
|
|
20240715,172800,521035560,2185,2185,2185,2185,0
|
|
20240715,172700,521035560,2185,2185,2185,2185,0
|
|
20240715,172600,521035560,2185,2185,2185,2185,0
|
|
20240715,172500,521035560,2185,2185,2185,2185,0
|
|
20240715,172400,521035560,2185,2185,2185,2185,0
|
|
20240715,172300,521035560,2185,2185,2185,2185,0
|
|
20240715,172200,521035560,2185,2185,2185,2185,0
|
|
20240715,172100,521035560,2185,2185,2185,2185,0
|
|
20240715,172000,521035560,2185,2185,2185,2185,0
|
|
20240715,171900,521035560,2185,2185,2185,2185,18482
|
|
20240715,171800,521035560,2185,2185,2185,2185,0
|
|
20240715,171700,521035560,2185,2185,2185,2185,0
|
|
20240715,171600,521035560,2185,2185,2185,2185,0
|
|
20240715,171500,521035560,2185,2185,2185,2185,0
|
|
20240715,171400,521035560,2185,2185,2185,2185,0
|
|
20240715,171300,521035560,2185,2185,2185,2185,0
|
|
20240715,171200,521035560,2185,2185,2185,2185,0
|
|
20240715,171100,521035560,2185,2185,2185,2185,0
|
|
20240715,171000,521035560,2185,2185,2185,2185,0
|
|
20240715,170900,521035560,2185,2185,2185,2185,0
|
|
20240715,170800,521035560,2185,2185,2185,2185,0
|
|
20240715,170700,521035560,2185,2185,2185,2185,0
|
|
20240715,170600,521035560,2185,2185,2185,2185,0
|
|
20240715,170500,521035560,2185,2185,2185,2185,0
|
|
20240715,170400,521035560,2185,2185,2185,2185,0
|
|
20240715,170300,521035560,2185,2185,2185,2185,0
|
|
20240715,170200,521035560,2185,2185,2185,2185,0
|
|
20240715,170100,521035560,2185,2185,2185,2185,0
|
|
20240715,170000,521035560,2185,2185,2185,2185,0
|
|
20240715,165900,521035560,2185,2185,2185,2185,0
|
|
20240715,165800,521035560,2185,2185,2185,2185,0
|
|
20240715,165700,521035560,2185,2185,2185,2185,0
|
|
20240715,165600,521035560,2185,2185,2185,2185,0
|
|
20240715,165500,521035560,2185,2185,2185,2185,0
|
|
20240715,165400,521035560,2185,2185,2185,2185,0
|
|
20240715,165300,521035560,2185,2185,2185,2185,0
|
|
20240715,165200,521035560,2185,2185,2185,2185,0
|
|
20240715,165100,521035560,2185,2185,2185,2185,0
|
|
20240715,165000,521035560,2185,2185,2185,2185,0
|
|
20240715,164900,521035560,2185,2185,2185,2185,18482
|
|
20240715,164800,521035560,2185,2185,2185,2185,0
|
|
20240715,164700,521035560,2185,2185,2185,2185,0
|
|
20240715,164600,521035560,2185,2185,2185,2185,0
|
|
20240715,164500,521035560,2185,2185,2185,2185,0
|
|
20240715,164400,521035560,2185,2185,2185,2185,0
|
|
20240715,164300,521035560,2185,2185,2185,2185,0
|
|
20240715,164200,521035560,2185,2185,2185,2185,0
|
|
20240715,164100,521035560,2185,2185,2185,2185,0
|
|
20240715,164000,521035560,2185,2185,2185,2185,0
|
|
20240715,163900,521035560,2185,2185,2185,2185,0
|
|
20240715,163800,521035560,2185,2185,2185,2185,0
|
|
20240715,163700,521035560,2185,2185,2185,2185,0
|
|
20240715,163600,521035560,2185,2185,2185,2185,0
|
|
20240715,163500,521035560,2185,2185,2185,2185,0
|
|
20240715,163400,521035560,2185,2185,2185,2185,0
|
|
20240715,163300,521035560,2185,2185,2185,2185,0
|
|
20240715,163200,521035560,2185,2185,2185,2185,0
|
|
20240715,163100,521035560,2185,2185,2185,2185,0
|
|
20240715,163000,521035560,2185,2185,2185,2185,0
|
|
20240715,162900,521035560,2185,2185,2185,2185,0
|
|
20240715,162800,521035560,2185,2185,2185,2185,0
|
|
20240715,162700,521035560,2185,2185,2185,2185,0
|
|
20240715,162600,521035560,2185,2185,2185,2185,0
|
|
20240715,162500,521035560,2185,2185,2185,2185,0
|
|
20240715,162400,521035560,2185,2185,2185,2185,0
|
|
20240715,162300,521035560,2185,2185,2185,2185,0
|
|
20240715,162200,521035560,2185,2185,2185,2185,0
|
|
20240715,162100,521035560,2185,2185,2185,2185,0
|
|
20240715,162000,521035560,2185,2185,2185,2185,0
|
|
20240715,161900,521035560,2185,2185,2185,2185,18482
|
|
20240715,161800,521035560,2185,2185,2185,2185,0
|
|
20240715,161700,521035560,2185,2185,2185,2185,0
|
|
20240715,161600,521035560,2185,2185,2185,2185,0
|
|
20240715,161500,521035560,2185,2185,2185,2185,0
|
|
20240715,161400,521035560,2185,2185,2185,2185,0
|
|
20240715,161300,521035560,2185,2185,2185,2185,0
|
|
20240715,161200,521035560,2185,2185,2185,2185,0
|
|
20240715,161100,521035560,2185,2185,2185,2185,0
|
|
20240715,161000,521035560,2185,2185,2185,2185,0
|
|
20240715,160900,521035560,2185,2185,2185,2185,0
|
|
20240715,160800,521035560,2185,2185,2185,2185,0
|
|
20240715,160700,521035560,2185,2185,2185,2185,0
|
|
20240715,160600,521035560,2185,2185,2185,2185,0
|
|
20240715,160500,521035560,2185,2185,2185,2185,0
|
|
20240715,160400,521035560,2185,2185,2185,2185,0
|
|
20240715,160300,521035560,2185,2185,2185,2185,0
|
|
20240715,160200,521035560,2185,2185,2185,2185,0
|
|
20240715,160100,521035560,2185,2185,2185,2185,0
|
|
20240715,160000,521035560,2185,2185,2185,2185,0
|
|
20240715,155900,521035560,2185,2185,2185,2185,0
|
|
20240715,155800,521035560,2185,2185,2185,2185,0
|
|
20240715,155700,521035560,2185,2185,2185,2185,0
|
|
20240715,155600,521035560,2185,2185,2185,2185,0
|
|
20240715,155500,521035560,2185,2185,2185,2185,0
|
|
20240715,155400,521035560,2185,2185,2185,2185,0
|
|
20240715,155300,521035560,2185,2185,2185,2185,0
|
|
20240715,155200,521035560,2185,2185,2185,2185,0
|
|
20240715,155100,521035560,2185,2185,2185,2185,0
|
|
20240715,155000,521035560,2185,2185,2185,2185,0
|
|
20240715,154900,521035560,2185,2185,2185,2185,18482
|
|
20240715,154800,521035560,2185,2185,2185,2185,0
|
|
20240715,154700,521035560,2185,2185,2185,2185,0
|
|
20240715,154600,521035560,2185,2185,2185,2185,0
|
|
20240715,154500,521035560,2185,2185,2185,2185,0
|
|
20240715,154400,521035560,2185,2185,2185,2185,0
|
|
20240715,154300,521035560,2185,2185,2185,2185,0
|
|
20240715,154200,521035560,2185,2185,2185,2185,0
|
|
20240715,154100,521035560,2185,2185,2185,2185,0
|
|
20240715,154000,521035560,2185,2185,2185,2185,0
|
|
20240715,153900,521035560,2185,2185,2185,2185,0
|
|
20240715,153800,521035560,2185,2185,2185,2185,0
|
|
20240715,153700,521035560,2185,2185,2185,2185,0
|
|
20240715,153600,521035560,2185,2185,2185,2185,0
|
|
20240715,153500,521035560,2185,2185,2185,2185,0
|
|
20240715,153400,521035560,2185,2185,2185,2185,0
|
|
20240715,153300,521035560,2185,2185,2185,2185,0
|
|
20240715,153200,521035560,2185,2185,2185,2185,0
|
|
20240715,153100,521035560,2185,2185,2185,2185,0
|
|
20240715,153000,521035560,2185,2185,2185,2185,18482
|
|
20240715,152900,480652390,2180,2180,2180,2180,0
|
|
20240715,152800,480652390,2180,2180,2180,2180,0
|
|
20240715,152700,480652390,2180,2180,2180,2180,0
|
|
20240715,152600,480652390,2180,2180,2180,2180,0
|
|
20240715,152500,480652390,2180,2180,2180,2180,0
|
|
20240715,152400,480652390,2180,2180,2180,2180,0
|
|
20240715,152300,480652390,2180,2180,2180,2180,0
|
|
20240715,152200,480652390,2180,2180,2180,2180,0
|
|
20240715,152100,480652390,2180,2180,2180,2180,0
|
|
20240715,152000,480652390,2180,2180,2180,2180,0
|
|
20240715,151900,480652390,2180,2175,2180,2175,760
|
|
20240715,151800,478996355,2175,2175,2175,2175,0
|
|
20240715,151700,478996355,2175,2175,2175,2170,3460
|
|
20240715,151600,471475855,2170,2175,2175,2170,211
|
|
20240715,151500,471017260,2170,2170,2170,2170,0
|
|
20240715,151400,471017260,2170,2175,2175,2170,151
|
|
20240715,151300,470689220,2175,2175,2175,2175,100
|
|
20240715,151200,470471720,2170,2175,2175,2170,1050
|
|
20240715,151100,468192970,2175,2175,2175,2175,0
|
|
20240715,151000,468192970,2175,2175,2175,2175,0
|
|
20240715,150900,468192970,2175,2175,2175,2175,0
|
|
20240715,150800,468192970,2175,2175,2175,2175,84
|
|
20240715,150700,468010270,2175,2175,2175,2175,14204
|
|
20240715,150600,437116570,2180,2180,2180,2180,0
|
|
20240715,150500,437116570,2180,2180,2180,2180,0
|
|
20240715,150400,437116570,2180,2175,2180,2175,1050
|
|
20240715,150300,434830070,2180,2180,2180,2180,0
|
|
20240715,150200,434830070,2180,2180,2180,2180,0
|
|
20240715,150100,434830070,2180,2180,2180,2180,0
|
|
20240715,150000,434830070,2180,2180,2180,2180,10
|
|
20240715,145900,434808270,2180,2180,2180,2180,0
|
|
20240715,145800,434808270,2180,2180,2180,2180,1
|
|
20240715,145700,434806090,2180,2180,2180,2180,0
|
|
20240715,145600,434806090,2180,2175,2180,2175,650
|
|
20240715,145500,433390090,2180,2180,2180,2180,0
|
|
20240715,145400,433390090,2180,2180,2180,2180,1795
|
|
20240715,145300,429476990,2175,2175,2175,2175,0
|
|
20240715,145200,429476990,2175,2175,2175,2175,0
|
|
20240715,145100,429476990,2175,2175,2175,2175,974
|
|
20240715,145000,427358540,2180,2180,2180,2180,0
|
|
20240715,144900,427358540,2180,2180,2180,2180,131
|
|
20240715,144800,427072960,2180,2180,2180,2180,10
|
|
20240715,144700,427051160,2180,2180,2180,2180,5
|
|
20240715,144600,427040260,2165,2165,2165,2165,46
|
|
20240715,144500,426940670,2180,2180,2180,2180,0
|
|
20240715,144400,426940670,2180,2180,2180,2180,0
|
|
20240715,144300,426940670,2180,2180,2180,2180,0
|
|
20240715,144200,426940670,2180,2180,2180,2180,0
|
|
20240715,144100,426940670,2180,2180,2180,2180,15
|
|
20240715,144000,426907970,2180,2180,2180,2180,0
|
|
20240715,143900,426907970,2180,2175,2180,2175,10
|
|
20240715,143800,426886190,2180,2180,2180,2180,3800
|
|
20240715,143700,418602190,2180,2180,2180,2180,0
|
|
20240715,143600,418602190,2180,2180,2180,2180,0
|
|
20240715,143500,418602190,2180,2175,2180,2175,362
|
|
20240715,143400,417814790,2175,2175,2175,2175,0
|
|
20240715,143300,417814790,2175,2175,2175,2175,0
|
|
20240715,143200,417814790,2175,2175,2175,2175,0
|
|
20240715,143100,417814790,2175,2175,2175,2175,347
|
|
20240715,143000,417060065,2175,2175,2175,2175,1605
|
|
20240715,142900,413569190,2170,2170,2170,2170,0
|
|
20240715,142800,413569190,2170,2170,2170,2170,0
|
|
20240715,142700,413569190,2170,2170,2170,2170,0
|
|
20240715,142600,413569190,2170,2170,2170,2170,0
|
|
20240715,142500,413569190,2170,2170,2170,2170,100
|
|
20240715,142400,413352190,2170,2170,2170,2170,437
|
|
20240715,142300,412403900,2170,2170,2170,2170,156
|
|
20240715,142200,412065380,2170,2170,2170,2170,0
|
|
20240715,142100,412065380,2170,2170,2170,2170,0
|
|
20240715,142000,412065380,2170,2170,2170,2170,500
|
|
20240715,141900,410980380,2175,2175,2175,2175,433
|
|
20240715,141800,410038605,2175,2175,2175,2175,315
|
|
20240715,141700,409353480,2175,2175,2175,2175,0
|
|
20240715,141600,409353480,2175,2180,2180,2175,203
|
|
20240715,141500,408911940,2175,2175,2175,2175,641
|
|
20240715,141400,407517765,2170,2170,2170,2170,0
|
|
20240715,141300,407517765,2170,2175,2175,2170,8
|
|
20240715,141200,407500375,2175,2175,2175,2175,2000
|
|
20240715,141100,403150375,2180,2180,2180,2180,115
|
|
20240715,141000,402899675,2180,2180,2180,2180,56
|
|
20240715,140900,402777595,2175,2175,2175,2175,50
|
|
20240715,140800,402668845,2175,2175,2175,2175,99
|
|
20240715,140700,402453520,2180,2180,2180,2180,0
|
|
20240715,140600,402453520,2180,2175,2180,2175,4
|
|
20240715,140500,402444810,2175,2180,2180,2175,10
|
|
20240715,140400,402423055,2180,2180,2180,2180,0
|
|
20240715,140300,402423055,2180,2180,2180,2180,0
|
|
20240715,140200,402423055,2180,2180,2180,2180,0
|
|
20240715,140100,402423055,2180,2180,2180,2180,0
|
|
20240715,140000,402423055,2180,2175,2180,2175,2
|
|
20240715,135900,402418700,2175,2175,2175,2175,200
|
|
20240715,135800,401983700,2175,2175,2175,2175,0
|
|
20240715,135700,401983700,2175,2175,2175,2175,0
|
|
20240715,135600,401983700,2175,2175,2175,2175,0
|
|
20240715,135500,401983700,2175,2175,2175,2175,0
|
|
20240715,135400,401983700,2175,2175,2175,2175,0
|
|
20240715,135300,401983700,2175,2175,2175,2175,50
|
|
20240715,135200,401874950,2175,2175,2175,2175,0
|
|
20240715,135100,401874950,2175,2175,2175,2175,40
|
|
20240715,135000,401787950,2175,2175,2175,2175,203
|
|
20240715,134900,401346425,2175,2175,2175,2175,110
|
|
20240715,134800,401107175,2175,2175,2175,2175,0
|
|
20240715,134700,401107175,2175,2175,2175,2175,100
|
|
20240715,134600,400889675,2175,2175,2175,2175,0
|
|
20240715,134500,400889675,2175,2175,2175,2175,0
|
|
20240715,134400,400889675,2175,2175,2175,2175,0
|
|
20240715,134300,400889675,2175,2175,2175,2175,100
|
|
20240715,134200,400672175,2180,2180,2180,2180,0
|
|
20240715,134100,400672175,2180,2180,2180,2180,1
|
|
20240715,134000,400669995,2175,2175,2175,2175,1000
|
|
20240715,133900,398494995,2175,2175,2175,2175,0
|
|
20240715,133800,398494995,2175,2175,2175,2175,217
|
|
20240715,133700,398023020,2175,2175,2175,2175,0
|
|
20240715,133600,398023020,2175,2175,2175,2175,0
|
|
20240715,133500,398023020,2175,2175,2175,2175,0
|
|
20240715,133400,398023020,2175,2175,2175,2175,0
|
|
20240715,133300,398023020,2175,2175,2175,2175,102
|
|
20240715,133200,397801170,2175,2175,2175,2175,0
|
|
20240715,133100,397801170,2175,2175,2175,2175,10
|
|
20240715,133000,397779420,2180,2175,2180,2175,2
|
|
20240715,132900,397775065,2180,2180,2180,2180,0
|
|
20240715,132800,397775065,2180,2180,2180,2180,0
|
|
20240715,132700,397775065,2180,2180,2180,2180,0
|
|
20240715,132600,397775065,2180,2180,2180,2180,0
|
|
20240715,132500,397775065,2180,2180,2180,2180,0
|
|
20240715,132400,397775065,2180,2180,2180,2180,0
|
|
20240715,132300,397775065,2180,2180,2180,2180,0
|
|
20240715,132200,397775065,2180,2180,2180,2180,2591
|
|
20240715,132100,392126685,2185,2185,2185,2185,0
|
|
20240715,132000,392126685,2185,2185,2185,2185,1
|
|
20240715,131900,392124500,2180,2180,2180,2180,1323
|
|
20240715,131800,389240360,2180,2180,2180,2180,1000
|
|
20240715,131700,387060360,2180,2180,2180,2180,50
|
|
20240715,131600,386951360,2180,2180,2180,2180,0
|
|
20240715,131500,386951360,2180,2180,2180,2180,0
|
|
20240715,131400,386951360,2180,2180,2180,2180,698
|
|
20240715,131300,385429720,2185,2180,2185,2180,942
|
|
20240715,131200,383376155,2180,2180,2180,2180,0
|
|
20240715,131100,383376155,2180,2180,2180,2180,0
|
|
20240715,131000,383376155,2180,2180,2180,2180,0
|
|
20240715,130900,383376155,2180,2180,2180,2180,0
|
|
20240715,130800,383376155,2180,2180,2180,2180,500
|
|
20240715,130700,382286155,2170,2170,2170,2170,0
|
|
20240715,130600,382286155,2170,2170,2170,2170,140
|
|
20240715,130500,381982355,2170,2170,2170,2170,200
|
|
20240715,130400,381548355,2180,2180,2180,2180,0
|
|
20240715,130300,381548355,2180,2180,2180,2180,0
|
|
20240715,130200,381548355,2180,2180,2180,2180,0
|
|
20240715,130100,381548355,2180,2180,2180,2180,0
|
|
20240715,130000,381548355,2180,2180,2180,2180,0
|
|
20240715,125900,381548355,2180,2180,2180,2180,0
|
|
20240715,125800,381548355,2180,2180,2180,2180,0
|
|
20240715,125700,381548355,2180,2180,2180,2180,0
|
|
20240715,125600,381548355,2180,2180,2180,2180,0
|
|
20240715,125500,381548355,2180,2180,2180,2180,0
|
|
20240715,125400,381548355,2180,2175,2180,2175,4168
|
|
20240715,125300,372462390,2175,2175,2175,2175,0
|
|
20240715,125200,372462390,2175,2175,2175,2175,0
|
|
20240715,125100,372462390,2175,2175,2175,2175,20
|
|
20240715,125000,372418890,2180,2180,2180,2180,4524
|
|
20240715,124900,362556570,2175,2175,2175,2175,100
|
|
20240715,124800,362339070,2175,2175,2175,2175,0
|
|
20240715,124700,362339070,2175,2175,2175,2175,100
|
|
20240715,124600,362121570,2175,2175,2175,2175,100
|
|
20240715,124500,361904070,2180,2170,2180,2170,179
|
|
20240715,124400,361514840,2170,2170,2170,2170,0
|
|
20240715,124300,361514840,2170,2170,2170,2170,230
|
|
20240715,124200,361015740,2170,2170,2170,2170,0
|
|
20240715,124100,361015740,2170,2170,2170,2170,200
|
|
20240715,124000,360581740,2170,2170,2170,2170,0
|
|
20240715,123900,360581740,2170,2170,2170,2170,65
|
|
20240715,123800,360440690,2180,2180,2180,2180,15
|
|
20240715,123700,360407990,2180,2170,2180,2170,666
|
|
20240715,123600,358962760,2175,2175,2175,2175,100
|
|
20240715,123500,358745260,2170,2170,2170,2170,600
|
|
20240715,123400,357443260,2170,2170,2170,2170,0
|
|
20240715,123300,357443260,2170,2170,2170,2170,0
|
|
20240715,123200,357443260,2170,2180,2180,2170,2
|
|
20240715,123100,357438910,2175,2175,2175,2175,0
|
|
20240715,123000,357438910,2175,2175,2175,2175,50
|
|
20240715,122900,357330160,2175,2170,2175,2170,9661
|
|
20240715,122800,336317495,2165,2165,2165,2165,0
|
|
20240715,122700,336317495,2165,2170,2170,2165,42
|
|
20240715,122600,336226540,2175,2175,2175,2175,840
|
|
20240715,122500,334399540,2180,2180,2180,2180,1843
|
|
20240715,122400,330381800,2175,2175,2175,2175,0
|
|
20240715,122300,330381800,2175,2175,2175,2175,2000
|
|
20240715,122200,326031800,2180,2180,2180,2180,108
|
|
20240715,122100,325796360,2180,2180,2180,2180,1002
|
|
20240715,122000,323612000,2180,2180,2180,2180,0
|
|
20240715,121900,323612000,2180,2180,2180,2180,1621
|
|
20240715,121800,320078220,2180,2185,2185,2180,2875
|
|
20240715,121700,313796985,2185,2175,2190,2175,4371
|
|
20240715,121600,304257545,2175,2175,2175,2175,1500
|
|
20240715,121500,300995045,2175,2175,2175,2175,0
|
|
20240715,121400,300995045,2175,2170,2175,2170,2299
|
|
20240715,121300,295995725,2170,2170,2170,2170,1464
|
|
20240715,121200,292818845,2175,2175,2175,2175,0
|
|
20240715,121100,292818845,2175,2175,2175,2175,50
|
|
20240715,121000,292710095,2175,2175,2175,2175,1
|
|
20240715,120900,292707920,2170,2170,2170,2170,50
|
|
20240715,120800,292599420,2170,2170,2170,2170,136
|
|
20240715,120700,292304300,2175,2175,2175,2175,50
|
|
20240715,120600,292195550,2175,2175,2175,2175,0
|
|
20240715,120500,292195550,2175,2175,2175,2175,0
|
|
20240715,120400,292195550,2175,2175,2175,2175,93
|
|
20240715,120300,291993275,2175,2175,2175,2175,0
|
|
20240715,120200,291993275,2175,2175,2175,2175,0
|
|
20240715,120100,291993275,2175,2175,2175,2175,0
|
|
20240715,120000,291993275,2175,2175,2175,2175,0
|
|
20240715,115900,291993275,2175,2175,2175,2175,1
|
|
20240715,115800,291991100,2175,2175,2175,2175,0
|
|
20240715,115700,291991100,2175,2175,2175,2175,1161
|
|
20240715,115600,289465925,2175,2175,2175,2175,700
|
|
20240715,115500,287943425,2175,2175,2175,2175,1500
|
|
20240715,115400,284680925,2175,2175,2180,2175,2872
|
|
20240715,115300,278432965,2175,2175,2175,2175,0
|
|
20240715,115200,278432965,2175,2175,2175,2175,0
|
|
20240715,115100,278432965,2175,2175,2175,2175,8
|
|
20240715,115000,278415565,2180,2180,2180,2180,0
|
|
20240715,114900,278415565,2180,2180,2180,2180,2
|
|
20240715,114800,278411205,2180,2170,2180,2165,2253
|
|
20240715,114700,273512220,2180,2175,2180,2175,1125
|
|
20240715,114600,271065340,2175,2170,2175,2170,4524
|
|
20240715,114500,261232800,2170,2170,2170,2170,1125
|
|
20240715,114400,258791550,2170,2165,2170,2165,2
|
|
20240715,114300,258787215,2165,2165,2165,2165,600
|
|
20240715,114200,257488215,2165,2165,2165,2165,332
|
|
20240715,114100,256769435,2160,2160,2160,2160,121
|
|
20240715,114000,256508075,2165,2165,2165,2165,0
|
|
20240715,113900,256508075,2165,2165,2165,2165,0
|
|
20240715,113800,256508075,2165,2165,2165,2165,451
|
|
20240715,113700,255531660,2165,2160,2170,2160,621
|
|
20240715,113600,254188770,2155,2155,2155,2155,200
|
|
20240715,113500,253757770,2155,2155,2155,2155,20
|
|
20240715,113400,253714670,2160,2160,2160,2160,0
|
|
20240715,113300,253714670,2160,2160,2160,2160,0
|
|
20240715,113200,253714670,2160,2160,2160,2160,0
|
|
20240715,113100,253714670,2160,2160,2160,2160,0
|
|
20240715,113000,253714670,2160,2160,2160,2160,40
|
|
20240715,112900,253628270,2160,2160,2160,2160,0
|
|
20240715,112800,253628270,2160,2160,2160,2160,20
|
|
20240715,112700,253585070,2160,2160,2160,2160,0
|
|
20240715,112600,253585070,2160,2160,2160,2160,0
|
|
20240715,112500,253585070,2160,2160,2160,2160,0
|
|
20240715,112400,253585070,2160,2160,2160,2160,0
|
|
20240715,112300,253585070,2160,2160,2160,2160,0
|
|
20240715,112200,253585070,2160,2160,2160,2160,475
|
|
20240715,112100,252559070,2160,2165,2165,2160,1470
|
|
20240715,112000,249383850,2165,2160,2165,2160,901
|
|
20240715,111900,247437370,2160,2160,2160,2160,0
|
|
20240715,111800,247437370,2160,2155,2160,2155,3542
|
|
20240715,111700,239804070,2155,2155,2155,2155,0
|
|
20240715,111600,239804070,2155,2155,2155,2155,0
|
|
20240715,111500,239804070,2155,2140,2155,2140,730
|
|
20240715,111400,238241090,2140,2140,2140,2140,0
|
|
20240715,111300,238241090,2140,2140,2140,2140,0
|
|
20240715,111200,238241090,2140,2140,2140,2140,0
|
|
20240715,111100,238241090,2140,2140,2140,2140,0
|
|
20240715,111000,238241090,2140,2140,2140,2140,0
|
|
20240715,110900,238241090,2140,2130,2140,2130,112
|
|
20240715,110800,238002410,2130,2130,2130,2130,357
|
|
20240715,110700,237242000,2125,2125,2125,2125,0
|
|
20240715,110600,237242000,2125,2125,2125,2125,0
|
|
20240715,110500,237242000,2125,2125,2125,2125,75
|
|
20240715,110400,237082625,2125,2125,2125,2125,545
|
|
20240715,110300,235924500,2125,2125,2125,2125,46
|
|
20240715,110200,235826750,2130,2130,2130,2130,0
|
|
20240715,110100,235826750,2130,2130,2130,2130,0
|
|
20240715,110000,235826750,2130,2130,2130,2130,0
|
|
20240715,105900,235826750,2130,2130,2130,2130,122
|
|
20240715,105800,235566890,2125,2125,2125,2125,0
|
|
20240715,105700,235566890,2125,2125,2125,2125,1613
|
|
20240715,105600,232139265,2125,2125,2125,2125,0
|
|
20240715,105500,232139265,2125,2125,2125,2125,1
|
|
20240715,105400,232137140,2125,2125,2125,2125,0
|
|
20240715,105300,232137140,2125,2125,2125,2125,0
|
|
20240715,105200,232137140,2125,2130,2130,2125,40
|
|
20240715,105100,232052090,2140,2140,2140,2140,177
|
|
20240715,105000,231673310,2140,2140,2140,2140,0
|
|
20240715,104900,231673310,2140,2140,2140,2140,0
|
|
20240715,104800,231673310,2140,2140,2140,2140,0
|
|
20240715,104700,231673310,2140,2140,2140,2140,3
|
|
20240715,104600,231666890,2140,2140,2140,2140,0
|
|
20240715,104500,231666890,2140,2140,2140,2140,0
|
|
20240715,104400,231666890,2140,2140,2140,2140,0
|
|
20240715,104300,231666890,2140,2140,2140,2140,0
|
|
20240715,104200,231666890,2140,2140,2140,2140,0
|
|
20240715,104100,231666890,2140,2140,2140,2140,0
|
|
20240715,104000,231666890,2140,2140,2140,2140,100
|
|
20240715,103900,231452890,2140,2140,2140,2140,0
|
|
20240715,103800,231452890,2140,2140,2140,2140,1
|
|
20240715,103700,231450750,2130,2130,2130,2130,0
|
|
20240715,103600,231450750,2130,2130,2130,2130,0
|
|
20240715,103500,231450750,2130,2130,2130,2130,0
|
|
20240715,103400,231450750,2130,2130,2130,2130,0
|
|
20240715,103300,231450750,2130,2130,2130,2130,5
|
|
20240715,103200,231440100,2140,2140,2140,2140,0
|
|
20240715,103100,231440100,2140,2140,2140,2140,0
|
|
20240715,103000,231440100,2140,2140,2140,2140,0
|
|
20240715,102900,231440100,2140,2140,2140,2140,0
|
|
20240715,102800,231440100,2140,2140,2140,2140,0
|
|
20240715,102700,231440100,2140,2140,2140,2140,0
|
|
20240715,102600,231440100,2140,2140,2140,2140,1
|
|
20240715,102500,231437960,2125,2125,2125,2125,0
|
|
20240715,102400,231437960,2125,2125,2125,2125,0
|
|
20240715,102300,231437960,2125,2140,2140,2125,3001
|
|
20240715,102200,225046895,2140,2140,2140,2140,101
|
|
20240715,102100,224830755,2140,2140,2140,2140,8
|
|
20240715,102000,224813635,2140,2140,2140,2140,0
|
|
20240715,101900,224813635,2140,2160,2160,2140,1554
|
|
20240715,101800,221482275,2160,2160,2160,2160,0
|
|
20240715,101700,221482275,2160,2160,2160,2160,0
|
|
20240715,101600,221482275,2160,2160,2160,2160,2
|
|
20240715,101500,221477955,2160,2155,2160,2155,900
|
|
20240715,101400,219535730,2160,2160,2160,2160,0
|
|
20240715,101300,219535730,2160,2150,2160,2150,3000
|
|
20240715,101200,213066510,2135,2135,2135,2135,101
|
|
20240715,101100,212850875,2140,2150,2150,2140,102
|
|
20240715,101000,212632575,2150,2150,2150,2150,0
|
|
20240715,100900,212632575,2150,2150,2150,2150,0
|
|
20240715,100800,212632575,2150,2140,2150,2140,2004
|
|
20240715,100700,208331325,2140,2140,2140,2130,614
|
|
20240715,100600,207020375,2130,2130,2130,2130,2
|
|
20240715,100500,207016115,2140,2140,2140,2140,1
|
|
20240715,100400,207013975,2140,2125,2140,2125,58
|
|
20240715,100300,206890650,2120,2140,2140,2120,2
|
|
20240715,100200,206886390,2140,2120,2140,2120,16
|
|
20240715,100100,206852365,2125,2125,2125,2125,0
|
|
20240715,100000,206852365,2125,2130,2130,2115,5913
|
|
20240715,095900,194306160,2130,2130,2130,2130,29
|
|
20240715,095800,194244390,2135,2135,2135,2135,200
|
|
20240715,095700,193817390,2135,2135,2135,2130,450
|
|
20240715,095600,192856890,2135,2135,2135,2135,103
|
|
20240715,095500,192636985,2130,2130,2130,2130,0
|
|
20240715,095400,192636985,2130,2130,2130,2130,50
|
|
20240715,095300,192530485,2130,2130,2130,2130,101
|
|
20240715,095200,192315355,2130,2130,2130,2130,0
|
|
20240715,095100,192315355,2130,2130,2130,2130,105
|
|
20240715,095000,192091705,2130,2130,2130,2130,267
|
|
20240715,094900,191522995,2125,2125,2125,2125,46
|
|
20240715,094800,191425245,2125,2125,2125,2125,105
|
|
20240715,094700,191202120,2120,2120,2120,2120,0
|
|
20240715,094600,191202120,2120,2120,2120,2120,0
|
|
20240715,094500,191202120,2120,2130,2130,2120,476
|
|
20240715,094400,190188710,2130,2130,2130,2130,0
|
|
20240715,094300,190188710,2130,2130,2130,2130,49
|
|
20240715,094200,190084340,2135,2135,2135,2135,6
|
|
20240715,094100,190071530,2135,2140,2140,2135,762
|
|
20240715,094000,188444595,2140,2140,2140,2140,4
|
|
20240715,093900,188436035,2140,2140,2140,2140,3
|
|
20240715,093800,188429615,2140,2140,2140,2140,2
|
|
20240715,093700,188425335,2140,2140,2140,2135,563
|
|
20240715,093600,187222815,2140,2140,2140,2140,55
|
|
20240715,093500,187105115,2140,2140,2140,2140,0
|
|
20240715,093400,187105115,2140,2140,2140,2140,551
|
|
20240715,093300,185925975,2140,2140,2140,2140,475
|
|
20240715,093200,184909475,2145,2145,2145,2145,1
|
|
20240715,093100,184907330,2150,2150,2150,2150,1
|
|
20240715,093000,184905180,2140,2150,2150,2140,490
|
|
20240715,092900,183856350,2150,2150,2150,2150,0
|
|
20240715,092800,183856350,2150,2150,2150,2150,0
|
|
20240715,092700,183856350,2150,2150,2150,2150,3
|
|
20240715,092600,183849900,2150,2150,2150,2150,4
|
|
20240715,092500,183841300,2150,2140,2150,2140,390
|
|
20240715,092400,183004750,2150,2150,2150,2150,0
|
|
20240715,092300,183004750,2150,2150,2150,2150,0
|
|
20240715,092200,183004750,2150,2155,2155,2150,5409
|
|
20240715,092100,171363320,2160,2160,2160,2160,52
|
|
20240715,092000,171251000,2160,2160,2160,2160,0
|
|
20240715,091900,171251000,2160,2160,2160,2160,0
|
|
20240715,091800,171251000,2160,2160,2160,2160,260
|
|
20240715,091700,170689400,2160,2160,2160,2160,480
|
|
20240715,091600,169652600,2160,2165,2165,2160,614
|
|
20240715,091500,168325790,2165,2160,2165,2155,1335
|
|
20240715,091400,165441995,2160,2160,2165,2160,278
|
|
20240715,091300,164841510,2160,2160,2160,2160,0
|
|
20240715,091200,164841510,2160,2175,2175,2160,1897
|
|
20240715,091100,160717785,2175,2160,2175,2160,119
|
|
20240715,091000,160459965,2175,2160,2175,2160,1626
|
|
20240715,090900,156947290,2160,2180,2180,2160,7097
|
|
20240715,090800,141527835,2185,2180,2195,2180,7086
|
|
20240715,090700,126020495,2185,2185,2185,2180,2679
|
|
20240715,090600,120173345,2180,2170,2180,2170,11388
|
|
20240715,090500,95374920,2170,2170,2170,2170,412
|
|
20240715,090400,94480880,2145,2145,2175,2140,39321
|
|
20240715,090300,9907820,2150,2150,2150,2150,130
|
|
20240715,090200,9628320,2150,2150,2150,2145,2260
|
|
20240715,090100,4770520,2135,2135,2135,2135,68
|
|
20240715,090000,4625340,2150,2150,2155,2150,2151
|