691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202800,981064890,2200,2200,2200,2200,28444
|
|
20240709,202700,981064890,2200,2200,2200,2200,0
|
|
20240709,202600,981064890,2200,2200,2200,2200,0
|
|
20240709,202500,981064890,2200,2200,2200,2200,0
|
|
20240709,202400,981064890,2200,2200,2200,2200,0
|
|
20240709,202300,981064890,2200,2200,2200,2200,0
|
|
20240709,202200,981064890,2200,2200,2200,2200,0
|
|
20240709,202100,981064890,2200,2200,2200,2200,0
|
|
20240709,202000,981064890,2200,2200,2200,2200,0
|
|
20240709,201900,981064890,2200,2200,2200,2200,0
|
|
20240709,201800,981064890,2200,2200,2200,2200,0
|
|
20240709,201700,981064890,2200,2200,2200,2200,0
|
|
20240709,201600,981064890,2200,2200,2200,2200,0
|
|
20240709,201500,981064890,2200,2200,2200,2200,0
|
|
20240709,201400,981064890,2200,2200,2200,2200,0
|
|
20240709,201300,981064890,2200,2200,2200,2200,0
|
|
20240709,201200,981064890,2200,2200,2200,2200,0
|
|
20240709,201100,981064890,2200,2200,2200,2200,0
|
|
20240709,201000,981064890,2200,2200,2200,2200,0
|
|
20240709,200900,981064890,2200,2200,2200,2200,0
|
|
20240709,200800,981064890,2200,2200,2200,2200,0
|
|
20240709,200700,981064890,2200,2200,2200,2200,0
|
|
20240709,200600,981064890,2200,2200,2200,2200,0
|
|
20240709,200500,981064890,2200,2200,2200,2200,0
|
|
20240709,200400,981064890,2200,2200,2200,2200,0
|
|
20240709,200300,981064890,2200,2200,2200,2200,0
|
|
20240709,200200,981064890,2200,2200,2200,2200,0
|
|
20240709,200100,981064890,2200,2200,2200,2200,0
|
|
20240709,200000,981064890,2200,2200,2200,2200,0
|
|
20240709,195900,981064890,2200,2200,2200,2200,0
|
|
20240709,195800,981064890,2200,2200,2200,2200,28444
|
|
20240709,195700,981064890,2200,2200,2200,2200,0
|
|
20240709,195600,981064890,2200,2200,2200,2200,0
|
|
20240709,195500,981064890,2200,2200,2200,2200,0
|
|
20240709,195400,981064890,2200,2200,2200,2200,0
|
|
20240709,195300,981064890,2200,2200,2200,2200,0
|
|
20240709,195200,981064890,2200,2200,2200,2200,0
|
|
20240709,195100,981064890,2200,2200,2200,2200,0
|
|
20240709,195000,981064890,2200,2200,2200,2200,0
|
|
20240709,194900,981064890,2200,2200,2200,2200,0
|
|
20240709,194800,981064890,2200,2200,2200,2200,0
|
|
20240709,194700,981064890,2200,2200,2200,2200,0
|
|
20240709,194600,981064890,2200,2200,2200,2200,0
|
|
20240709,194500,981064890,2200,2200,2200,2200,0
|
|
20240709,194400,981064890,2200,2200,2200,2200,0
|
|
20240709,194300,981064890,2200,2200,2200,2200,0
|
|
20240709,194200,981064890,2200,2200,2200,2200,0
|
|
20240709,194100,981064890,2200,2200,2200,2200,0
|
|
20240709,194000,981064890,2200,2200,2200,2200,0
|
|
20240709,193900,981064890,2200,2200,2200,2200,0
|
|
20240709,193800,981064890,2200,2200,2200,2200,0
|
|
20240709,193700,981064890,2200,2200,2200,2200,0
|
|
20240709,193600,981064890,2200,2200,2200,2200,0
|
|
20240709,193500,981064890,2200,2200,2200,2200,0
|
|
20240709,193400,981064890,2200,2200,2200,2200,0
|
|
20240709,193300,981064890,2200,2200,2200,2200,0
|
|
20240709,193200,981064890,2200,2200,2200,2200,0
|
|
20240709,193100,981064890,2200,2200,2200,2200,0
|
|
20240709,193000,981064890,2200,2200,2200,2200,0
|
|
20240709,192900,981064890,2200,2200,2200,2200,0
|
|
20240709,192800,981064890,2200,2200,2200,2200,28444
|
|
20240709,192700,981064890,2200,2200,2200,2200,0
|
|
20240709,192600,981064890,2200,2200,2200,2200,0
|
|
20240709,192500,981064890,2200,2200,2200,2200,0
|
|
20240709,192400,981064890,2200,2200,2200,2200,0
|
|
20240709,192300,981064890,2200,2200,2200,2200,0
|
|
20240709,192200,981064890,2200,2200,2200,2200,0
|
|
20240709,192100,981064890,2200,2200,2200,2200,0
|
|
20240709,192000,981064890,2200,2200,2200,2200,0
|
|
20240709,191900,981064890,2200,2200,2200,2200,0
|
|
20240709,191800,981064890,2200,2200,2200,2200,0
|
|
20240709,191700,981064890,2200,2200,2200,2200,0
|
|
20240709,191600,981064890,2200,2200,2200,2200,0
|
|
20240709,191500,981064890,2200,2200,2200,2200,0
|
|
20240709,191400,981064890,2200,2200,2200,2200,0
|
|
20240709,191300,981064890,2200,2200,2200,2200,0
|
|
20240709,191200,981064890,2200,2200,2200,2200,0
|
|
20240709,191100,981064890,2200,2200,2200,2200,0
|
|
20240709,191000,981064890,2200,2200,2200,2200,0
|
|
20240709,190900,981064890,2200,2200,2200,2200,0
|
|
20240709,190800,981064890,2200,2200,2200,2200,0
|
|
20240709,190700,981064890,2200,2200,2200,2200,0
|
|
20240709,190600,981064890,2200,2200,2200,2200,0
|
|
20240709,190500,981064890,2200,2200,2200,2200,0
|
|
20240709,190400,981064890,2200,2200,2200,2200,0
|
|
20240709,190300,981064890,2200,2200,2200,2200,0
|
|
20240709,190200,981064890,2200,2200,2200,2200,0
|
|
20240709,190100,981064890,2200,2200,2200,2200,0
|
|
20240709,190000,981064890,2200,2200,2200,2200,0
|
|
20240709,185900,981064890,2200,2200,2200,2200,0
|
|
20240709,185800,981064890,2200,2200,2200,2200,28444
|
|
20240709,185700,981064890,2200,2200,2200,2200,0
|
|
20240709,185600,981064890,2200,2200,2200,2200,0
|
|
20240709,185500,981064890,2200,2200,2200,2200,0
|
|
20240709,185400,981064890,2200,2200,2200,2200,0
|
|
20240709,185300,981064890,2200,2200,2200,2200,0
|
|
20240709,185200,981064890,2200,2200,2200,2200,0
|
|
20240709,185100,981064890,2200,2200,2200,2200,0
|
|
20240709,185000,981064890,2200,2200,2200,2200,0
|
|
20240709,184900,981064890,2200,2200,2200,2200,0
|
|
20240709,184800,981064890,2200,2200,2200,2200,0
|
|
20240709,184700,981064890,2200,2200,2200,2200,0
|
|
20240709,184600,981064890,2200,2200,2200,2200,0
|
|
20240709,184500,981064890,2200,2200,2200,2200,0
|
|
20240709,184400,981064890,2200,2200,2200,2200,0
|
|
20240709,184300,981064890,2200,2200,2200,2200,0
|
|
20240709,184200,981064890,2200,2200,2200,2200,0
|
|
20240709,184100,981064890,2200,2200,2200,2200,0
|
|
20240709,184000,981064890,2200,2200,2200,2200,0
|
|
20240709,183900,981064890,2200,2200,2200,2200,0
|
|
20240709,183800,981064890,2200,2200,2200,2200,0
|
|
20240709,183700,981064890,2200,2200,2200,2200,0
|
|
20240709,183600,981064890,2200,2200,2200,2200,0
|
|
20240709,183500,981064890,2200,2200,2200,2200,0
|
|
20240709,183400,981064890,2200,2200,2200,2200,0
|
|
20240709,183300,981064890,2200,2200,2200,2200,0
|
|
20240709,183200,981064890,2200,2200,2200,2200,0
|
|
20240709,183100,981064890,2200,2200,2200,2200,0
|
|
20240709,183000,981064890,2200,2200,2200,2200,0
|
|
20240709,182900,981064890,2200,2200,2200,2200,0
|
|
20240709,182800,981064890,2200,2200,2200,2200,28444
|
|
20240709,182700,981064890,2200,2200,2200,2200,0
|
|
20240709,182600,981064890,2200,2200,2200,2200,0
|
|
20240709,182500,981064890,2200,2200,2200,2200,0
|
|
20240709,182400,981064890,2200,2200,2200,2200,0
|
|
20240709,182300,981064890,2200,2200,2200,2200,0
|
|
20240709,182200,981064890,2200,2200,2200,2200,0
|
|
20240709,182100,981064890,2200,2200,2200,2200,0
|
|
20240709,182000,981064890,2200,2200,2200,2200,0
|
|
20240709,181900,981064890,2200,2200,2200,2200,0
|
|
20240709,181800,981064890,2200,2200,2200,2200,0
|
|
20240709,181700,981064890,2200,2200,2200,2200,0
|
|
20240709,181600,981064890,2200,2200,2200,2200,0
|
|
20240709,181500,981064890,2200,2200,2200,2200,0
|
|
20240709,181400,981064890,2200,2200,2200,2200,0
|
|
20240709,181300,981064890,2200,2200,2200,2200,0
|
|
20240709,181200,981064890,2200,2200,2200,2200,0
|
|
20240709,181100,981064890,2200,2200,2200,2200,0
|
|
20240709,181000,981064890,2200,2200,2200,2200,0
|
|
20240709,180900,981064890,2200,2200,2200,2200,0
|
|
20240709,180800,981064890,2200,2200,2200,2200,0
|
|
20240709,180700,981064890,2200,2200,2200,2200,0
|
|
20240709,180600,981064890,2200,2200,2200,2200,0
|
|
20240709,180500,981064890,2200,2200,2200,2200,0
|
|
20240709,180400,981064890,2200,2200,2200,2200,0
|
|
20240709,180300,981064890,2200,2200,2200,2200,0
|
|
20240709,180200,981064890,2200,2200,2200,2200,0
|
|
20240709,180100,981064890,2200,2200,2200,2200,0
|
|
20240709,180000,981064890,2200,2200,2200,2200,0
|
|
20240709,175900,981064890,2200,2200,2200,2200,0
|
|
20240709,175800,981064890,2200,2200,2200,2200,28444
|
|
20240709,175700,981064890,2200,2200,2200,2200,0
|
|
20240709,175600,981064890,2200,2200,2200,2200,0
|
|
20240709,175500,981064890,2200,2200,2200,2200,0
|
|
20240709,175400,981064890,2200,2200,2200,2200,0
|
|
20240709,175300,981064890,2200,2200,2200,2200,0
|
|
20240709,175200,981064890,2200,2200,2200,2200,0
|
|
20240709,175100,981064890,2200,2200,2200,2200,0
|
|
20240709,175000,981064890,2200,2200,2200,2200,0
|
|
20240709,174900,981064890,2200,2200,2200,2200,0
|
|
20240709,174800,981064890,2200,2200,2200,2200,0
|
|
20240709,174700,981064890,2200,2200,2200,2200,0
|
|
20240709,174600,981064890,2200,2200,2200,2200,0
|
|
20240709,174500,981064890,2200,2200,2200,2200,0
|
|
20240709,174400,981064890,2200,2200,2200,2200,0
|
|
20240709,174300,981064890,2200,2200,2200,2200,0
|
|
20240709,174200,981064890,2200,2200,2200,2200,0
|
|
20240709,174100,981064890,2200,2200,2200,2200,0
|
|
20240709,174000,981064890,2200,2200,2200,2200,0
|
|
20240709,173900,981064890,2200,2200,2200,2200,0
|
|
20240709,173800,981064890,2200,2200,2200,2200,0
|
|
20240709,173700,981064890,2200,2200,2200,2200,0
|
|
20240709,173600,981064890,2200,2200,2200,2200,0
|
|
20240709,173500,981064890,2200,2200,2200,2200,0
|
|
20240709,173400,981064890,2200,2200,2200,2200,0
|
|
20240709,173300,981064890,2200,2200,2200,2200,0
|
|
20240709,173200,981064890,2200,2200,2200,2200,0
|
|
20240709,173100,981064890,2200,2200,2200,2200,0
|
|
20240709,173000,981064890,2200,2200,2200,2200,0
|
|
20240709,172900,981064890,2200,2200,2200,2200,0
|
|
20240709,172800,981064890,2200,2200,2200,2200,28444
|
|
20240709,172700,981064890,2200,2200,2200,2200,0
|
|
20240709,172600,981064890,2200,2200,2200,2200,0
|
|
20240709,172500,981064890,2200,2200,2200,2200,0
|
|
20240709,172400,981064890,2200,2200,2200,2200,0
|
|
20240709,172300,981064890,2200,2200,2200,2200,0
|
|
20240709,172200,981064890,2200,2200,2200,2200,0
|
|
20240709,172100,981064890,2200,2200,2200,2200,0
|
|
20240709,172000,981064890,2200,2200,2200,2200,0
|
|
20240709,171900,981064890,2200,2200,2200,2200,0
|
|
20240709,171800,981064890,2200,2200,2200,2200,0
|
|
20240709,171700,981064890,2200,2200,2200,2200,0
|
|
20240709,171600,981064890,2200,2200,2200,2200,0
|
|
20240709,171500,981064890,2200,2200,2200,2200,0
|
|
20240709,171400,981064890,2200,2200,2200,2200,0
|
|
20240709,171300,981064890,2200,2200,2200,2200,0
|
|
20240709,171200,981064890,2200,2200,2200,2200,0
|
|
20240709,171100,981064890,2200,2200,2200,2200,0
|
|
20240709,171000,981064890,2200,2200,2200,2200,0
|
|
20240709,170900,981064890,2200,2200,2200,2200,0
|
|
20240709,170800,981064890,2200,2200,2200,2200,0
|
|
20240709,170700,981064890,2200,2200,2200,2200,0
|
|
20240709,170600,981064890,2200,2200,2200,2200,0
|
|
20240709,170500,981064890,2200,2200,2200,2200,0
|
|
20240709,170400,981064890,2200,2200,2200,2200,0
|
|
20240709,170300,981064890,2200,2200,2200,2200,0
|
|
20240709,170200,981064890,2200,2200,2200,2200,0
|
|
20240709,170100,981064890,2200,2200,2200,2200,0
|
|
20240709,170000,981064890,2200,2200,2200,2200,0
|
|
20240709,165900,981064890,2200,2200,2200,2200,0
|
|
20240709,165800,981064890,2200,2200,2200,2200,28444
|
|
20240709,165700,981064890,2200,2200,2200,2200,0
|
|
20240709,165600,981064890,2200,2200,2200,2200,0
|
|
20240709,165500,981064890,2200,2200,2200,2200,0
|
|
20240709,165400,981064890,2200,2200,2200,2200,0
|
|
20240709,165300,981064890,2200,2200,2200,2200,0
|
|
20240709,165200,981064890,2200,2200,2200,2200,0
|
|
20240709,165100,981064890,2200,2200,2200,2200,0
|
|
20240709,165000,981064890,2200,2200,2200,2200,0
|
|
20240709,164900,981064890,2200,2200,2200,2200,0
|
|
20240709,164800,981064890,2200,2200,2200,2200,0
|
|
20240709,164700,981064890,2200,2200,2200,2200,0
|
|
20240709,164600,981064890,2200,2200,2200,2200,0
|
|
20240709,164500,981064890,2200,2200,2200,2200,0
|
|
20240709,164400,981064890,2200,2200,2200,2200,0
|
|
20240709,164300,981064890,2200,2200,2200,2200,0
|
|
20240709,164200,981064890,2200,2200,2200,2200,0
|
|
20240709,164100,981064890,2200,2200,2200,2200,0
|
|
20240709,164000,981064890,2200,2200,2200,2200,0
|
|
20240709,163900,981064890,2200,2200,2200,2200,0
|
|
20240709,163800,981064890,2200,2200,2200,2200,0
|
|
20240709,163700,981064890,2200,2200,2200,2200,0
|
|
20240709,163600,981064890,2200,2200,2200,2200,0
|
|
20240709,163500,981064890,2200,2200,2200,2200,0
|
|
20240709,163400,981064890,2200,2200,2200,2200,0
|
|
20240709,163300,981064890,2200,2200,2200,2200,0
|
|
20240709,163200,981064890,2200,2200,2200,2200,0
|
|
20240709,163100,981064890,2200,2200,2200,2200,0
|
|
20240709,163000,981064890,2200,2200,2200,2200,0
|
|
20240709,162900,981064890,2200,2200,2200,2200,0
|
|
20240709,162800,981064890,2200,2200,2200,2200,28444
|
|
20240709,162700,981064890,2200,2200,2200,2200,0
|
|
20240709,162600,981064890,2200,2200,2200,2200,0
|
|
20240709,162500,981064890,2200,2200,2200,2200,0
|
|
20240709,162400,981064890,2200,2200,2200,2200,0
|
|
20240709,162300,981064890,2200,2200,2200,2200,0
|
|
20240709,162200,981064890,2200,2200,2200,2200,0
|
|
20240709,162100,981064890,2200,2200,2200,2200,0
|
|
20240709,162000,981064890,2200,2200,2200,2200,0
|
|
20240709,161900,981064890,2200,2200,2200,2200,0
|
|
20240709,161800,981064890,2200,2200,2200,2200,0
|
|
20240709,161700,981064890,2200,2200,2200,2200,0
|
|
20240709,161600,981064890,2200,2200,2200,2200,0
|
|
20240709,161500,981064890,2200,2200,2200,2200,0
|
|
20240709,161400,981064890,2200,2200,2200,2200,0
|
|
20240709,161300,981064890,2200,2200,2200,2200,0
|
|
20240709,161200,981064890,2200,2200,2200,2200,0
|
|
20240709,161100,981064890,2200,2200,2200,2200,0
|
|
20240709,161000,981064890,2200,2200,2200,2200,0
|
|
20240709,160900,981064890,2200,2200,2200,2200,0
|
|
20240709,160800,981064890,2200,2200,2200,2200,0
|
|
20240709,160700,981064890,2200,2200,2200,2200,0
|
|
20240709,160600,981064890,2200,2200,2200,2200,0
|
|
20240709,160500,981064890,2200,2200,2200,2200,0
|
|
20240709,160400,981064890,2200,2200,2200,2200,0
|
|
20240709,160300,981064890,2200,2200,2200,2200,0
|
|
20240709,160200,981064890,2200,2200,2200,2200,0
|
|
20240709,160100,981064890,2200,2200,2200,2200,0
|
|
20240709,160000,981064890,2200,2200,2200,2200,0
|
|
20240709,155900,981064890,2200,2200,2200,2200,0
|
|
20240709,155800,981064890,2200,2200,2200,2200,28444
|
|
20240709,155700,981064890,2200,2200,2200,2200,0
|
|
20240709,155600,981064890,2200,2200,2200,2200,0
|
|
20240709,155500,981064890,2200,2200,2200,2200,0
|
|
20240709,155400,981064890,2200,2200,2200,2200,0
|
|
20240709,155300,981064890,2200,2200,2200,2200,0
|
|
20240709,155200,981064890,2200,2200,2200,2200,0
|
|
20240709,155100,981064890,2200,2200,2200,2200,0
|
|
20240709,155000,981064890,2200,2200,2200,2200,0
|
|
20240709,154900,981064890,2200,2200,2200,2200,0
|
|
20240709,154800,981064890,2200,2200,2200,2200,0
|
|
20240709,154700,981064890,2200,2200,2200,2200,0
|
|
20240709,154600,981064890,2200,2200,2200,2200,0
|
|
20240709,154500,981064890,2200,2200,2200,2200,0
|
|
20240709,154400,981064890,2200,2200,2200,2200,0
|
|
20240709,154300,981064890,2200,2200,2200,2200,0
|
|
20240709,154200,981064890,2200,2200,2200,2200,0
|
|
20240709,154100,981064890,2200,2200,2200,2200,0
|
|
20240709,154000,981064890,2200,2200,2200,2200,0
|
|
20240709,153900,981064890,2200,2200,2200,2200,0
|
|
20240709,153800,981064890,2200,2200,2200,2200,0
|
|
20240709,153700,981064890,2200,2200,2200,2200,0
|
|
20240709,153600,981064890,2200,2200,2200,2200,0
|
|
20240709,153500,981064890,2200,2200,2200,2200,0
|
|
20240709,153400,981064890,2200,2200,2200,2200,0
|
|
20240709,153300,981064890,2200,2200,2200,2200,0
|
|
20240709,153200,981064890,2200,2200,2200,2200,0
|
|
20240709,153100,981064890,2200,2200,2200,2200,0
|
|
20240709,153000,981064890,2200,2200,2200,2200,28444
|
|
20240709,152900,918488090,2190,2190,2190,2190,0
|
|
20240709,152800,918488090,2190,2190,2190,2190,0
|
|
20240709,152700,918488090,2190,2190,2190,2190,0
|
|
20240709,152600,918488090,2190,2190,2190,2190,0
|
|
20240709,152500,918488090,2190,2190,2190,2190,0
|
|
20240709,152400,918488090,2190,2190,2190,2190,0
|
|
20240709,152300,918488090,2190,2190,2190,2190,0
|
|
20240709,152200,918488090,2190,2190,2190,2190,0
|
|
20240709,152100,918488090,2190,2190,2190,2190,0
|
|
20240709,152000,918488090,2190,2190,2190,2190,0
|
|
20240709,151900,918488090,2190,2190,2190,2190,134
|
|
20240709,151800,918194630,2190,2185,2190,2185,979
|
|
20240709,151700,916052935,2185,2190,2190,2180,764
|
|
20240709,151600,914385905,2180,2185,2185,2180,463
|
|
20240709,151500,913376415,2190,2180,2190,2175,1556
|
|
20240709,151400,909985120,2180,2180,2180,2180,463
|
|
20240709,151300,908975780,2180,2185,2185,2180,698
|
|
20240709,151200,907452600,2185,2190,2190,2180,813
|
|
20240709,151100,905676335,2190,2185,2190,2185,2899
|
|
20240709,151000,899333750,2180,2185,2185,2180,709
|
|
20240709,150900,897786985,2180,2180,2180,2180,100
|
|
20240709,150800,897568985,2180,2180,2180,2180,1471
|
|
20240709,150700,894362205,2180,2180,2180,2180,2
|
|
20240709,150600,894357845,2180,2180,2180,2180,4821
|
|
20240709,150500,883848065,2180,2180,2180,2180,120
|
|
20240709,150400,883586465,2180,2180,2180,2180,1
|
|
20240709,150300,883584285,2185,2185,2185,2185,256
|
|
20240709,150200,883024925,2185,2185,2185,2185,545
|
|
20240709,150100,881834100,2185,2185,2185,2185,530
|
|
20240709,150000,880676050,2185,2185,2185,2185,1308
|
|
20240709,145900,877818070,2180,2180,2180,2180,0
|
|
20240709,145800,877818070,2180,2185,2185,2180,44
|
|
20240709,145700,877722050,2185,2185,2185,2185,0
|
|
20240709,145600,877722050,2185,2185,2185,2185,468
|
|
20240709,145500,876699470,2185,2190,2190,2185,21
|
|
20240709,145400,876653535,2190,2180,2190,2180,1632
|
|
20240709,145300,873087660,2185,2175,2185,2175,1135
|
|
20240709,145200,870611275,2180,2180,2180,2180,2351
|
|
20240709,145100,865486095,2180,2180,2180,2180,500
|
|
20240709,145000,864396095,2180,2180,2180,2180,849
|
|
20240709,144900,862545275,2180,2180,2180,2180,21
|
|
20240709,144800,862499495,2180,2185,2185,2180,117
|
|
20240709,144700,862244335,2180,2180,2180,2180,246
|
|
20240709,144600,861708055,2180,2180,2180,2180,1651
|
|
20240709,144500,858108875,2180,2180,2180,2180,51
|
|
20240709,144400,857997695,2180,2180,2180,2180,0
|
|
20240709,144300,857997695,2180,2180,2180,2180,1371
|
|
20240709,144200,855008915,2180,2180,2180,2180,85
|
|
20240709,144100,854823615,2175,2175,2175,2175,43
|
|
20240709,144000,854730090,2175,2175,2175,2175,1000
|
|
20240709,143900,852555090,2175,2175,2175,2175,9
|
|
20240709,143800,852535515,2175,2180,2180,2175,9
|
|
20240709,143700,852515900,2175,2175,2175,2175,4
|
|
20240709,143600,852507200,2175,2175,2175,2175,0
|
|
20240709,143500,852507200,2175,2175,2175,2175,320
|
|
20240709,143400,851811200,2175,2175,2175,2175,420
|
|
20240709,143300,850897700,2175,2175,2175,2175,2
|
|
20240709,143200,850893350,2160,2175,2175,2160,11965
|
|
20240709,143100,824947570,2170,2170,2170,2170,280
|
|
20240709,143000,824339970,2170,2170,2170,2170,0
|
|
20240709,142900,824339970,2170,2170,2170,2170,164
|
|
20240709,142800,823984090,2165,2170,2170,2165,1106
|
|
20240709,142700,821586070,2170,2170,2170,2170,0
|
|
20240709,142600,821586070,2170,2170,2170,2170,0
|
|
20240709,142500,821586070,2170,2170,2170,2170,46
|
|
20240709,142400,821486250,2175,2175,2175,2175,10
|
|
20240709,142300,821464500,2175,2175,2175,2175,1
|
|
20240709,142200,821462325,2170,2170,2170,2170,1139
|
|
20240709,142100,818990695,2170,2170,2170,2170,0
|
|
20240709,142000,818990695,2170,2170,2170,2170,0
|
|
20240709,141900,818990695,2170,2170,2170,2170,271
|
|
20240709,141800,818402625,2170,2170,2170,2170,200
|
|
20240709,141700,817968625,2170,2170,2170,2170,0
|
|
20240709,141600,817968625,2170,2170,2170,2170,1
|
|
20240709,141500,817966455,2170,2170,2170,2170,0
|
|
20240709,141400,817966455,2170,2170,2170,2170,1
|
|
20240709,141300,817964285,2170,2170,2170,2170,0
|
|
20240709,141200,817964285,2170,2170,2170,2170,0
|
|
20240709,141100,817964285,2170,2170,2170,2170,0
|
|
20240709,141000,817964285,2170,2170,2170,2170,0
|
|
20240709,140900,817964285,2170,2170,2170,2170,1
|
|
20240709,140800,817962115,2170,2170,2170,2170,89
|
|
20240709,140700,817768985,2165,2170,2170,2165,1929
|
|
20240709,140600,813587615,2170,2170,2170,2170,50
|
|
20240709,140500,813479115,2170,2170,2170,2170,0
|
|
20240709,140400,813479115,2170,2170,2170,2170,1
|
|
20240709,140300,813476945,2175,2175,2175,2175,10
|
|
20240709,140200,813455195,2170,2170,2170,2170,476
|
|
20240709,140100,812422275,2170,2170,2170,2170,630
|
|
20240709,140000,811055175,2170,2170,2170,2170,0
|
|
20240709,135900,811055175,2170,2170,2170,2170,1
|
|
20240709,135800,811053005,2165,2165,2165,2165,100
|
|
20240709,135700,810836505,2165,2170,2170,2165,505
|
|
20240709,135600,809743155,2170,2170,2170,2170,1
|
|
20240709,135500,809740985,2170,2170,2170,2170,893
|
|
20240709,135400,807803175,2170,2165,2170,2165,2593
|
|
20240709,135300,802176510,2165,2165,2165,2165,1889
|
|
20240709,135200,798086825,2170,2165,2170,2165,701
|
|
20240709,135100,796565660,2165,2165,2165,2165,0
|
|
20240709,135000,796565660,2165,2165,2165,2165,515
|
|
20240709,134900,795450685,2165,2165,2165,2165,2311
|
|
20240709,134800,790447370,2165,2165,2165,2165,10
|
|
20240709,134700,790425720,2160,2165,2165,2160,1445
|
|
20240709,134600,787303095,2165,2165,2165,2165,0
|
|
20240709,134500,787303095,2165,2170,2170,2165,126
|
|
20240709,134400,787030255,2165,2165,2165,2165,1723
|
|
20240709,134300,783299960,2170,2170,2170,2170,20
|
|
20240709,134200,783256560,2170,2170,2170,2170,11
|
|
20240709,134100,783232690,2160,2165,2165,2160,110
|
|
20240709,134000,782995070,2160,2160,2160,2160,0
|
|
20240709,133900,782995070,2160,2160,2160,2160,14
|
|
20240709,133800,782964830,2175,2170,2175,2170,2
|
|
20240709,133700,782960485,2160,2160,2160,2160,0
|
|
20240709,133600,782960485,2160,2160,2160,2160,0
|
|
20240709,133500,782960485,2160,2160,2160,2160,0
|
|
20240709,133400,782960485,2160,2160,2160,2160,1415
|
|
20240709,133300,779904085,2165,2170,2170,2165,686
|
|
20240709,133200,778418620,2170,2175,2175,2170,11
|
|
20240709,133100,778394745,2175,2175,2175,2175,0
|
|
20240709,133000,778394745,2175,2175,2175,2175,0
|
|
20240709,132900,778394745,2175,2175,2175,2175,1
|
|
20240709,132800,778392570,2165,2165,2165,2165,30
|
|
20240709,132700,778327620,2175,2175,2175,2175,1
|
|
20240709,132600,778325445,2175,2175,2175,2175,0
|
|
20240709,132500,778325445,2175,2175,2175,2175,5
|
|
20240709,132400,778314570,2175,2175,2175,2175,2
|
|
20240709,132300,778310220,2160,2160,2160,2160,447
|
|
20240709,132200,777344700,2160,2170,2170,2160,3382
|
|
20240709,132100,770031980,2170,2170,2170,2170,0
|
|
20240709,132000,770031980,2170,2170,2170,2170,0
|
|
20240709,131900,770031980,2170,2170,2170,2170,0
|
|
20240709,131800,770031980,2170,2170,2170,2170,0
|
|
20240709,131700,770031980,2170,2170,2170,2170,0
|
|
20240709,131600,770031980,2170,2170,2170,2170,135
|
|
20240709,131500,769739030,2170,2170,2170,2170,0
|
|
20240709,131400,769739030,2170,2170,2170,2170,931
|
|
20240709,131300,767718760,2170,2170,2170,2170,78
|
|
20240709,131200,767549500,2170,2170,2170,2170,5
|
|
20240709,131100,767538650,2170,2170,2170,2170,10
|
|
20240709,131000,767516950,2170,2170,2170,2170,500
|
|
20240709,130900,766431950,2170,2170,2170,2170,0
|
|
20240709,130800,766431950,2170,2170,2170,2170,0
|
|
20240709,130700,766431950,2170,2175,2175,2170,100
|
|
20240709,130600,766214925,2170,2170,2170,2170,1
|
|
20240709,130500,766212755,2170,2170,2170,2170,559
|
|
20240709,130400,764999725,2170,2170,2170,2170,2
|
|
20240709,130300,764995385,2170,2170,2170,2170,212
|
|
20240709,130200,764535345,2175,2175,2175,2175,0
|
|
20240709,130100,764535345,2175,2175,2175,2175,0
|
|
20240709,130000,764535345,2175,2175,2175,2175,0
|
|
20240709,125900,764535345,2175,2175,2175,2175,1
|
|
20240709,125800,764533170,2170,2170,2170,2170,0
|
|
20240709,125700,764533170,2170,2170,2170,2170,0
|
|
20240709,125600,764533170,2170,2170,2170,2170,0
|
|
20240709,125500,764533170,2170,2170,2170,2170,327
|
|
20240709,125400,763823580,2175,2175,2175,2170,112
|
|
20240709,125300,763580440,2175,2175,2175,2175,0
|
|
20240709,125200,763580440,2175,2175,2175,2175,0
|
|
20240709,125100,763580440,2175,2175,2175,2175,50
|
|
20240709,125000,763471690,2180,2180,2180,2180,0
|
|
20240709,124900,763471690,2180,2180,2180,2180,90
|
|
20240709,124800,763275490,2180,2175,2180,2175,76
|
|
20240709,124700,763110170,2175,2165,2175,2165,1609
|
|
20240709,124600,759626055,2170,2165,2170,2165,206
|
|
20240709,124500,759180055,2165,2170,2170,2165,272
|
|
20240709,124400,758590170,2170,2170,2170,2170,590
|
|
20240709,124300,757309870,2170,2175,2175,2170,358
|
|
20240709,124200,756532500,2180,2180,2180,2180,0
|
|
20240709,124100,756532500,2180,2180,2180,2180,0
|
|
20240709,124000,756532500,2180,2180,2180,2180,0
|
|
20240709,123900,756532500,2180,2180,2180,2180,1
|
|
20240709,123800,756530320,2160,2170,2170,2160,5544
|
|
20240709,123700,744549330,2175,2175,2175,2175,66
|
|
20240709,123600,744405780,2175,2175,2175,2175,2373
|
|
20240709,123500,739244505,2175,2175,2175,2175,3295
|
|
20240709,123400,732077880,2175,2175,2175,2175,76
|
|
20240709,123300,731912580,2175,2175,2175,2175,0
|
|
20240709,123200,731912580,2175,2175,2175,2175,298
|
|
20240709,123100,731264430,2170,2165,2170,2165,4698
|
|
20240709,123000,721093110,2165,2170,2170,2165,51
|
|
20240709,122900,720982445,2175,2175,2175,2175,0
|
|
20240709,122800,720982445,2175,2175,2175,2175,0
|
|
20240709,122700,720982445,2175,2175,2175,2175,2
|
|
20240709,122600,720978095,2170,2170,2170,2170,3433
|
|
20240709,122500,713528485,2170,2170,2170,2170,184
|
|
20240709,122400,713129205,2170,2175,2175,2170,502
|
|
20240709,122300,712039355,2175,2175,2175,2175,20
|
|
20240709,122200,711995855,2170,2170,2170,2170,0
|
|
20240709,122100,711995855,2170,2170,2170,2170,770
|
|
20240709,122000,710324955,2170,2170,2170,2170,0
|
|
20240709,121900,710324955,2170,2170,2170,2170,3570
|
|
20240709,121800,702578055,2170,2170,2170,2170,559
|
|
20240709,121700,701365025,2170,2170,2170,2170,100
|
|
20240709,121600,701148025,2175,2175,2175,2175,0
|
|
20240709,121500,701148025,2175,2175,2175,2175,0
|
|
20240709,121400,701148025,2175,2175,2175,2175,0
|
|
20240709,121300,701148025,2175,2175,2175,2175,0
|
|
20240709,121200,701148025,2175,2175,2175,2175,0
|
|
20240709,121100,701148025,2175,2175,2175,2175,500
|
|
20240709,121000,700060525,2175,2175,2175,2175,0
|
|
20240709,120900,700060525,2175,2175,2175,2175,0
|
|
20240709,120800,700060525,2175,2175,2175,2175,0
|
|
20240709,120700,700060525,2175,2175,2175,2175,0
|
|
20240709,120600,700060525,2175,2175,2175,2175,2
|
|
20240709,120500,700056175,2170,2170,2170,2170,0
|
|
20240709,120400,700056175,2170,2170,2170,2170,0
|
|
20240709,120300,700056175,2170,2170,2170,2170,0
|
|
20240709,120200,700056175,2170,2170,2170,2160,10494
|
|
20240709,120100,677325600,2175,2175,2175,2175,2
|
|
20240709,120000,677321250,2170,2170,2170,2170,0
|
|
20240709,115900,677321250,2170,2170,2170,2170,0
|
|
20240709,115800,677321250,2170,2170,2170,2170,0
|
|
20240709,115700,677321250,2170,2170,2170,2170,50
|
|
20240709,115600,677212750,2180,2180,2180,2180,0
|
|
20240709,115500,677212750,2180,2180,2180,2180,0
|
|
20240709,115400,677212750,2180,2180,2180,2180,1
|
|
20240709,115300,677210570,2185,2185,2185,2185,0
|
|
20240709,115200,677210570,2185,2170,2185,2170,4598
|
|
20240709,115100,667232895,2185,2185,2185,2185,0
|
|
20240709,115000,667232895,2185,2185,2185,2185,200
|
|
20240709,114900,666795895,2185,2185,2185,2185,4138
|
|
20240709,114800,657754365,2185,2180,2185,2180,965
|
|
20240709,114700,655650660,2180,2180,2180,2180,1
|
|
20240709,114600,655648480,2170,2180,2180,2170,51
|
|
20240709,114500,655537800,2175,2175,2175,2175,280
|
|
20240709,114400,654928800,2175,2175,2175,2175,0
|
|
20240709,114300,654928800,2175,2175,2175,2175,150
|
|
20240709,114200,654602550,2175,2175,2175,2175,0
|
|
20240709,114100,654602550,2175,2175,2175,2175,5
|
|
20240709,114000,654591675,2170,2170,2170,2170,12
|
|
20240709,113900,654565635,2175,2170,2175,2170,16
|
|
20240709,113800,654530910,2175,2175,2175,2175,0
|
|
20240709,113700,654530910,2175,2175,2175,2175,0
|
|
20240709,113600,654530910,2175,2175,2175,2175,6
|
|
20240709,113500,654517860,2175,2175,2175,2175,0
|
|
20240709,113400,654517860,2175,2175,2175,2175,47
|
|
20240709,113300,654415635,2175,2175,2175,2175,0
|
|
20240709,113200,654415635,2175,2175,2175,2175,0
|
|
20240709,113100,654415635,2175,2175,2175,2175,0
|
|
20240709,113000,654415635,2175,2175,2175,2175,2
|
|
20240709,112900,654411285,2170,2175,2175,2170,855
|
|
20240709,112800,652555930,2170,2175,2175,2170,7
|
|
20240709,112700,652540715,2185,2180,2185,2180,500
|
|
20240709,112600,651450335,2180,2180,2180,2180,367
|
|
20240709,112500,650650275,2180,2180,2180,2180,36
|
|
20240709,112400,650571795,2180,2180,2180,2180,0
|
|
20240709,112300,650571795,2180,2180,2180,2180,0
|
|
20240709,112200,650571795,2180,2180,2180,2180,17
|
|
20240709,112100,650534735,2170,2175,2175,2170,51
|
|
20240709,112000,650423935,2175,2175,2175,2175,2456
|
|
20240709,111900,645082135,2175,2175,2175,2175,1
|
|
20240709,111800,645079960,2180,2180,2180,2180,976
|
|
20240709,111700,642952280,2180,2180,2180,2180,600
|
|
20240709,111600,641644280,2180,2185,2185,2180,1000
|
|
20240709,111500,639459285,2185,2185,2185,2185,1
|
|
20240709,111400,639457100,2180,2185,2185,2180,2
|
|
20240709,111300,639452735,2190,2190,2190,2190,3022
|
|
20240709,111200,632834555,2190,2185,2190,2185,3429
|
|
20240709,111100,625342130,2190,2190,2190,2190,4713
|
|
20240709,111000,615020660,2190,2185,2190,2185,159
|
|
20240709,110900,614672550,2190,2190,2190,2190,987
|
|
20240709,110800,612511020,2190,2185,2190,2185,3082
|
|
20240709,110700,605761465,2190,2180,2190,2180,2566
|
|
20240709,110600,600161515,2180,2190,2190,2180,4338
|
|
20240709,110500,590663805,2190,2180,2190,2180,12136
|
|
20240709,110400,564120045,2180,2180,2185,2180,5700
|
|
20240709,110300,551693045,2185,2175,2185,2175,2432
|
|
20240709,110200,546391855,2175,2175,2175,2175,2583
|
|
20240709,110100,540773830,2175,2175,2175,2175,2425
|
|
20240709,110000,535499455,2175,2170,2175,2170,579
|
|
20240709,105900,534242715,2170,2170,2170,2170,0
|
|
20240709,105800,534242715,2170,2170,2170,2170,100
|
|
20240709,105700,534025715,2170,2170,2170,2170,3326
|
|
20240709,105600,526808295,2170,2170,2170,2170,100
|
|
20240709,105500,526591295,2175,2170,2175,2170,331
|
|
20240709,105400,525872950,2180,2175,2180,2175,55
|
|
20240709,105300,525753175,2185,2165,2185,2165,8679
|
|
20240709,105200,506833245,2165,2165,2165,2165,160
|
|
20240709,105100,506486845,2165,2165,2165,2165,110
|
|
20240709,105000,506248695,2165,2160,2165,2160,948
|
|
20240709,104900,504197365,2160,2160,2160,2160,214
|
|
20240709,104800,503735125,2160,2155,2160,2155,3376
|
|
20240709,104700,496459840,2160,2160,2160,2160,51
|
|
20240709,104600,496349680,2160,2160,2160,2160,0
|
|
20240709,104500,496349680,2160,2160,2160,2160,0
|
|
20240709,104400,496349680,2160,2160,2160,2160,0
|
|
20240709,104300,496349680,2160,2155,2160,2155,506
|
|
20240709,104200,495259025,2150,2155,2155,2150,2426
|
|
20240709,104100,490040935,2155,2155,2155,2155,900
|
|
20240709,104000,488101435,2160,2160,2160,2160,52
|
|
20240709,103900,487989115,2160,2160,2160,2160,20
|
|
20240709,103800,487945915,2160,2160,2160,2160,182
|
|
20240709,103700,487552795,2160,2160,2160,2160,56
|
|
20240709,103600,487431835,2160,2160,2160,2160,100
|
|
20240709,103500,487215835,2160,2160,2165,2155,433
|
|
20240709,103400,486282620,2165,2165,2165,2165,0
|
|
20240709,103300,486282620,2165,2165,2165,2165,540
|
|
20240709,103200,485113520,2165,2165,2170,2155,3912
|
|
20240709,103100,476673650,2160,2160,2160,2160,0
|
|
20240709,103000,476673650,2160,2160,2160,2160,1
|
|
20240709,102900,476671490,2165,2165,2165,2165,112
|
|
20240709,102800,476429010,2170,2170,2170,2170,1
|
|
20240709,102700,476426840,2165,2165,2165,2160,288
|
|
20240709,102600,475804225,2160,2170,2170,2160,477
|
|
20240709,102500,474772500,2170,2170,2170,2170,1
|
|
20240709,102400,474770330,2165,2165,2165,2165,0
|
|
20240709,102300,474770330,2165,2165,2165,2165,0
|
|
20240709,102200,474770330,2165,2165,2165,2165,40
|
|
20240709,102100,474683730,2170,2170,2170,2170,12
|
|
20240709,102000,474657690,2165,2165,2170,2165,81
|
|
20240709,101900,474482320,2170,2170,2170,2170,13
|
|
20240709,101800,474454110,2170,2165,2170,2165,157
|
|
20240709,101700,474114200,2165,2165,2165,2160,18
|
|
20240709,101600,474075235,2160,2155,2160,2155,1547
|
|
20240709,101500,470733720,2155,2155,2155,2155,510
|
|
20240709,101400,469634670,2160,2155,2160,2155,1709
|
|
20240709,101300,465951745,2155,2160,2165,2155,1231
|
|
20240709,101200,463293185,2160,2160,2160,2160,74
|
|
20240709,101100,463133345,2165,2165,2165,2165,1111
|
|
20240709,101000,460728030,2165,2170,2170,2165,238
|
|
20240709,100900,460212755,2170,2170,2170,2170,0
|
|
20240709,100800,460212755,2170,2170,2170,2170,1
|
|
20240709,100700,460210585,2165,2170,2170,2165,38
|
|
20240709,100600,460128175,2165,2170,2170,2165,1250
|
|
20240709,100500,457417925,2170,2155,2170,2155,10942
|
|
20240709,100400,433816855,2150,2155,2155,2150,2923
|
|
20240709,100300,427531905,2150,2150,2150,2150,0
|
|
20240709,100200,427531905,2150,2150,2150,2150,3400
|
|
20240709,100100,420221905,2150,2150,2150,2150,4
|
|
20240709,100000,420213305,2150,2160,2160,2150,728
|
|
20240709,095900,418647995,2160,2150,2160,2150,2
|
|
20240709,095800,418643685,2155,2150,2160,2150,2443
|
|
20240709,095700,413379545,2160,2145,2160,2145,149
|
|
20240709,095600,413059295,2160,2145,2160,2145,636
|
|
20240709,095500,411687125,2160,2160,2165,2140,16591
|
|
20240709,095400,376047470,2160,2155,2160,2155,127
|
|
20240709,095300,375773680,2155,2170,2170,2155,588
|
|
20240709,095200,374505145,2165,2155,2165,2155,1298
|
|
20240709,095100,371701405,2160,2155,2160,2155,137
|
|
20240709,095000,371406015,2155,2160,2160,2155,1101
|
|
20240709,094900,369033005,2160,2165,2165,2160,11
|
|
20240709,094800,369009240,2165,2160,2165,2160,482
|
|
20240709,094700,367968110,2160,2165,2165,2160,11
|
|
20240709,094600,367944345,2165,2165,2165,2165,560
|
|
20240709,094500,366731945,2165,2165,2165,2165,250
|
|
20240709,094400,366190695,2165,2160,2165,2160,543
|
|
20240709,094300,365017810,2160,2160,2160,2160,657
|
|
20240709,094200,363598690,2165,2160,2165,2160,263
|
|
20240709,094100,363030605,2160,2165,2165,2160,50
|
|
20240709,094000,362922390,2165,2165,2165,2165,31
|
|
20240709,093900,362855275,2165,2165,2165,2165,20
|
|
20240709,093800,362811975,2165,2165,2165,2165,120
|
|
20240709,093700,362552175,2165,2165,2165,2165,700
|
|
20240709,093600,361036675,2160,2160,2160,2155,6247
|
|
20240709,093500,347543215,2160,2160,2160,2160,1500
|
|
20240709,093400,344303215,2160,2155,2165,2155,5175
|
|
20240709,093300,333136070,2155,2155,2155,2150,166
|
|
20240709,093200,332779120,2155,2160,2160,2150,2460
|
|
20240709,093100,327482805,2150,2160,2160,2150,922
|
|
20240709,093000,325499550,2155,2155,2155,2155,1237
|
|
20240709,092900,322833815,2155,2155,2155,2145,6164
|
|
20240709,092800,309580775,2150,2150,2150,2150,538
|
|
20240709,092700,308424075,2150,2155,2155,2150,975
|
|
20240709,092600,306325115,2160,2160,2160,2160,148
|
|
20240709,092500,306005435,2165,2165,2165,2165,116
|
|
20240709,092400,305754295,2165,2160,2165,2150,812
|
|
20240709,092300,304004900,2160,2150,2160,2150,1797
|
|
20240709,092200,300132565,2160,2160,2160,2150,1180
|
|
20240709,092100,297585235,2160,2155,2160,2150,10347
|
|
20240709,092000,275337890,2155,2165,2165,2155,3737
|
|
20240709,091900,267284535,2165,2170,2170,2165,724
|
|
20240709,091800,265717060,2165,2165,2165,2155,5310
|
|
20240709,091700,254228650,2165,2155,2165,2155,894
|
|
20240709,091600,252293820,2165,2160,2165,2160,1555
|
|
20240709,091500,248934980,2150,2160,2170,2150,2644
|
|
20240709,091400,243237355,2170,2170,2170,2160,1324
|
|
20240709,091300,240364325,2170,2155,2170,2155,505
|
|
20240709,091200,239272875,2155,2165,2165,2155,1178
|
|
20240709,091100,236729955,2165,2165,2170,2165,1068
|
|
20240709,091000,234417720,2165,2150,2165,2145,5675
|
|
20240709,090900,222205120,2150,2155,2155,2145,4809
|
|
20240709,090800,211856885,2155,2155,2155,2140,10057
|
|
20240709,090700,190281815,2155,2175,2175,2155,4500
|
|
20240709,090600,180544560,2180,2185,2185,2175,871
|
|
20240709,090500,178647565,2185,2175,2190,2175,11634
|
|
20240709,090400,153225700,2175,2185,2205,2175,16693
|
|
20240709,090300,116582365,2185,2165,2190,2165,8373
|
|
20240709,090200,98344645,2165,2140,2170,2135,17827
|
|
20240709,090100,60077115,2140,2150,2155,2140,3582
|
|
20240709,090000,52394175,2160,2155,2160,2150,24269
|