612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190900,739381585,3705,3705,3705,3705,2805
|
|
20240715,190800,739381585,3705,3705,3705,3705,0
|
|
20240715,190700,739381585,3705,3705,3705,3705,0
|
|
20240715,190600,739381585,3705,3705,3705,3705,0
|
|
20240715,190500,739381585,3705,3705,3705,3705,0
|
|
20240715,190400,739381585,3705,3705,3705,3705,0
|
|
20240715,190300,739381585,3705,3705,3705,3705,0
|
|
20240715,190200,739381585,3705,3705,3705,3705,0
|
|
20240715,190100,739381585,3705,3705,3705,3705,0
|
|
20240715,190000,739381585,3705,3705,3705,3705,0
|
|
20240715,185900,739381585,3705,3705,3705,3705,0
|
|
20240715,185800,739381585,3705,3705,3705,3705,0
|
|
20240715,185700,739381585,3705,3705,3705,3705,0
|
|
20240715,185600,739381585,3705,3705,3705,3705,0
|
|
20240715,185500,739381585,3705,3705,3705,3705,0
|
|
20240715,185400,739381585,3705,3705,3705,3705,0
|
|
20240715,185300,739381585,3705,3705,3705,3705,0
|
|
20240715,185200,739381585,3705,3705,3705,3705,0
|
|
20240715,185100,739381585,3705,3705,3705,3705,0
|
|
20240715,185000,739381585,3705,3705,3705,3705,0
|
|
20240715,184900,739381585,3705,3705,3705,3705,0
|
|
20240715,184800,739381585,3705,3705,3705,3705,0
|
|
20240715,184700,739381585,3705,3705,3705,3705,0
|
|
20240715,184600,739381585,3705,3705,3705,3705,0
|
|
20240715,184500,739381585,3705,3705,3705,3705,0
|
|
20240715,184400,739381585,3705,3705,3705,3705,0
|
|
20240715,184300,739381585,3705,3705,3705,3705,0
|
|
20240715,184200,739381585,3705,3705,3705,3705,0
|
|
20240715,184100,739381585,3705,3705,3705,3705,0
|
|
20240715,184000,739381585,3705,3705,3705,3705,0
|
|
20240715,183900,739381585,3705,3705,3705,3705,2805
|
|
20240715,183800,739381585,3705,3705,3705,3705,0
|
|
20240715,183700,739381585,3705,3705,3705,3705,0
|
|
20240715,183600,739381585,3705,3705,3705,3705,0
|
|
20240715,183500,739381585,3705,3705,3705,3705,0
|
|
20240715,183400,739381585,3705,3705,3705,3705,0
|
|
20240715,183300,739381585,3705,3705,3705,3705,0
|
|
20240715,183200,739381585,3705,3705,3705,3705,0
|
|
20240715,183100,739381585,3705,3705,3705,3705,0
|
|
20240715,183000,739381585,3705,3705,3705,3705,0
|
|
20240715,182900,739381585,3705,3705,3705,3705,0
|
|
20240715,182800,739381585,3705,3705,3705,3705,0
|
|
20240715,182700,739381585,3705,3705,3705,3705,0
|
|
20240715,182600,739381585,3705,3705,3705,3705,0
|
|
20240715,182500,739381585,3705,3705,3705,3705,0
|
|
20240715,182400,739381585,3705,3705,3705,3705,0
|
|
20240715,182300,739381585,3705,3705,3705,3705,0
|
|
20240715,182200,739381585,3705,3705,3705,3705,0
|
|
20240715,182100,739381585,3705,3705,3705,3705,0
|
|
20240715,182000,739381585,3705,3705,3705,3705,0
|
|
20240715,181900,739381585,3705,3705,3705,3705,0
|
|
20240715,181800,739381585,3705,3705,3705,3705,0
|
|
20240715,181700,739381585,3705,3705,3705,3705,0
|
|
20240715,181600,739381585,3705,3705,3705,3705,0
|
|
20240715,181500,739381585,3705,3705,3705,3705,0
|
|
20240715,181400,739381585,3705,3705,3705,3705,0
|
|
20240715,181300,739381585,3705,3705,3705,3705,0
|
|
20240715,181200,739381585,3705,3705,3705,3705,0
|
|
20240715,181100,739381585,3705,3705,3705,3705,0
|
|
20240715,181000,739381585,3705,3705,3705,3705,0
|
|
20240715,180900,739381585,3705,3705,3705,3705,2805
|
|
20240715,180800,739381585,3705,3705,3705,3705,0
|
|
20240715,180700,739381585,3705,3705,3705,3705,0
|
|
20240715,180600,739381585,3705,3705,3705,3705,0
|
|
20240715,180500,739381585,3705,3705,3705,3705,0
|
|
20240715,180400,739381585,3705,3705,3705,3705,0
|
|
20240715,180300,739381585,3705,3705,3705,3705,0
|
|
20240715,180200,739381585,3705,3705,3705,3705,0
|
|
20240715,180100,739381585,3705,3705,3705,3705,0
|
|
20240715,180000,739381585,3705,3705,3705,3705,0
|
|
20240715,175900,739381585,3705,3705,3705,3705,0
|
|
20240715,175800,739381585,3705,3705,3705,3705,0
|
|
20240715,175700,739381585,3705,3705,3705,3705,0
|
|
20240715,175600,739381585,3705,3705,3705,3705,0
|
|
20240715,175500,739381585,3705,3705,3705,3705,0
|
|
20240715,175400,739381585,3705,3705,3705,3705,0
|
|
20240715,175300,739381585,3705,3705,3705,3705,0
|
|
20240715,175200,739381585,3705,3705,3705,3705,0
|
|
20240715,175100,739381585,3705,3705,3705,3705,0
|
|
20240715,175000,739381585,3705,3705,3705,3705,0
|
|
20240715,174900,739381585,3705,3705,3705,3705,0
|
|
20240715,174800,739381585,3705,3705,3705,3705,0
|
|
20240715,174700,739381585,3705,3705,3705,3705,0
|
|
20240715,174600,739381585,3705,3705,3705,3705,0
|
|
20240715,174500,739381585,3705,3705,3705,3705,0
|
|
20240715,174400,739381585,3705,3705,3705,3705,0
|
|
20240715,174300,739381585,3705,3705,3705,3705,0
|
|
20240715,174200,739381585,3705,3705,3705,3705,0
|
|
20240715,174100,739381585,3705,3705,3705,3705,0
|
|
20240715,174000,739381585,3705,3705,3705,3705,0
|
|
20240715,173900,739381585,3705,3705,3705,3705,2805
|
|
20240715,173800,739381585,3705,3705,3705,3705,0
|
|
20240715,173700,739381585,3705,3705,3705,3705,0
|
|
20240715,173600,739381585,3705,3705,3705,3705,0
|
|
20240715,173500,739381585,3705,3705,3705,3705,0
|
|
20240715,173400,739381585,3705,3705,3705,3705,0
|
|
20240715,173300,739381585,3705,3705,3705,3705,0
|
|
20240715,173200,739381585,3705,3705,3705,3705,0
|
|
20240715,173100,739381585,3705,3705,3705,3705,0
|
|
20240715,173000,739381585,3705,3705,3705,3705,0
|
|
20240715,172900,739381585,3705,3705,3705,3705,0
|
|
20240715,172800,739381585,3705,3705,3705,3705,0
|
|
20240715,172700,739381585,3705,3705,3705,3705,0
|
|
20240715,172600,739381585,3705,3705,3705,3705,0
|
|
20240715,172500,739381585,3705,3705,3705,3705,0
|
|
20240715,172400,739381585,3705,3705,3705,3705,0
|
|
20240715,172300,739381585,3705,3705,3705,3705,0
|
|
20240715,172200,739381585,3705,3705,3705,3705,0
|
|
20240715,172100,739381585,3705,3705,3705,3705,0
|
|
20240715,172000,739381585,3705,3705,3705,3705,0
|
|
20240715,171900,739381585,3705,3705,3705,3705,0
|
|
20240715,171800,739381585,3705,3705,3705,3705,0
|
|
20240715,171700,739381585,3705,3705,3705,3705,0
|
|
20240715,171600,739381585,3705,3705,3705,3705,0
|
|
20240715,171500,739381585,3705,3705,3705,3705,0
|
|
20240715,171400,739381585,3705,3705,3705,3705,0
|
|
20240715,171300,739381585,3705,3705,3705,3705,0
|
|
20240715,171200,739381585,3705,3705,3705,3705,0
|
|
20240715,171100,739381585,3705,3705,3705,3705,0
|
|
20240715,171000,739381585,3705,3705,3705,3705,0
|
|
20240715,170900,739381585,3705,3705,3705,3705,2805
|
|
20240715,170800,739381585,3705,3705,3705,3705,0
|
|
20240715,170700,739381585,3705,3705,3705,3705,0
|
|
20240715,170600,739381585,3705,3705,3705,3705,0
|
|
20240715,170500,739381585,3705,3705,3705,3705,0
|
|
20240715,170400,739381585,3705,3705,3705,3705,0
|
|
20240715,170300,739381585,3705,3705,3705,3705,0
|
|
20240715,170200,739381585,3705,3705,3705,3705,0
|
|
20240715,170100,739381585,3705,3705,3705,3705,0
|
|
20240715,170000,739381585,3705,3705,3705,3705,0
|
|
20240715,165900,739381585,3705,3705,3705,3705,0
|
|
20240715,165800,739381585,3705,3705,3705,3705,0
|
|
20240715,165700,739381585,3705,3705,3705,3705,0
|
|
20240715,165600,739381585,3705,3705,3705,3705,0
|
|
20240715,165500,739381585,3705,3705,3705,3705,0
|
|
20240715,165400,739381585,3705,3705,3705,3705,0
|
|
20240715,165300,739381585,3705,3705,3705,3705,0
|
|
20240715,165200,739381585,3705,3705,3705,3705,0
|
|
20240715,165100,739381585,3705,3705,3705,3705,0
|
|
20240715,165000,739381585,3705,3705,3705,3705,0
|
|
20240715,164900,739381585,3705,3705,3705,3705,0
|
|
20240715,164800,739381585,3705,3705,3705,3705,0
|
|
20240715,164700,739381585,3705,3705,3705,3705,0
|
|
20240715,164600,739381585,3705,3705,3705,3705,0
|
|
20240715,164500,739381585,3705,3705,3705,3705,0
|
|
20240715,164400,739381585,3705,3705,3705,3705,0
|
|
20240715,164300,739381585,3705,3705,3705,3705,0
|
|
20240715,164200,739381585,3705,3705,3705,3705,0
|
|
20240715,164100,739381585,3705,3705,3705,3705,0
|
|
20240715,164000,739381585,3705,3705,3705,3705,0
|
|
20240715,163900,739381585,3705,3705,3705,3705,2805
|
|
20240715,163800,739381585,3705,3705,3705,3705,0
|
|
20240715,163700,739381585,3705,3705,3705,3705,0
|
|
20240715,163600,739381585,3705,3705,3705,3705,0
|
|
20240715,163500,739381585,3705,3705,3705,3705,0
|
|
20240715,163400,739381585,3705,3705,3705,3705,0
|
|
20240715,163300,739381585,3705,3705,3705,3705,0
|
|
20240715,163200,739381585,3705,3705,3705,3705,0
|
|
20240715,163100,739381585,3705,3705,3705,3705,0
|
|
20240715,163000,739381585,3705,3705,3705,3705,0
|
|
20240715,162900,739381585,3705,3705,3705,3705,0
|
|
20240715,162800,739381585,3705,3705,3705,3705,0
|
|
20240715,162700,739381585,3705,3705,3705,3705,0
|
|
20240715,162600,739381585,3705,3705,3705,3705,0
|
|
20240715,162500,739381585,3705,3705,3705,3705,0
|
|
20240715,162400,739381585,3705,3705,3705,3705,0
|
|
20240715,162300,739381585,3705,3705,3705,3705,0
|
|
20240715,162200,739381585,3705,3705,3705,3705,0
|
|
20240715,162100,739381585,3705,3705,3705,3705,0
|
|
20240715,162000,739381585,3705,3705,3705,3705,0
|
|
20240715,161900,739381585,3705,3705,3705,3705,0
|
|
20240715,161800,739381585,3705,3705,3705,3705,0
|
|
20240715,161700,739381585,3705,3705,3705,3705,0
|
|
20240715,161600,739381585,3705,3705,3705,3705,0
|
|
20240715,161500,739381585,3705,3705,3705,3705,0
|
|
20240715,161400,739381585,3705,3705,3705,3705,0
|
|
20240715,161300,739381585,3705,3705,3705,3705,0
|
|
20240715,161200,739381585,3705,3705,3705,3705,0
|
|
20240715,161100,739381585,3705,3705,3705,3705,0
|
|
20240715,161000,739381585,3705,3705,3705,3705,0
|
|
20240715,160900,739381585,3705,3705,3705,3705,2805
|
|
20240715,160800,739381585,3705,3705,3705,3705,0
|
|
20240715,160700,739381585,3705,3705,3705,3705,0
|
|
20240715,160600,739381585,3705,3705,3705,3705,0
|
|
20240715,160500,739381585,3705,3705,3705,3705,0
|
|
20240715,160400,739381585,3705,3705,3705,3705,0
|
|
20240715,160300,739381585,3705,3705,3705,3705,0
|
|
20240715,160200,739381585,3705,3705,3705,3705,0
|
|
20240715,160100,739381585,3705,3705,3705,3705,0
|
|
20240715,160000,739381585,3705,3705,3705,3705,0
|
|
20240715,155900,739381585,3705,3705,3705,3705,0
|
|
20240715,155800,739381585,3705,3705,3705,3705,0
|
|
20240715,155700,739381585,3705,3705,3705,3705,0
|
|
20240715,155600,739381585,3705,3705,3705,3705,0
|
|
20240715,155500,739381585,3705,3705,3705,3705,0
|
|
20240715,155400,739381585,3705,3705,3705,3705,0
|
|
20240715,155300,739381585,3705,3705,3705,3705,0
|
|
20240715,155200,739381585,3705,3705,3705,3705,0
|
|
20240715,155100,739381585,3705,3705,3705,3705,0
|
|
20240715,155000,739381585,3705,3705,3705,3705,0
|
|
20240715,154900,739381585,3705,3705,3705,3705,0
|
|
20240715,154800,739381585,3705,3705,3705,3705,0
|
|
20240715,154700,739381585,3705,3705,3705,3705,0
|
|
20240715,154600,739381585,3705,3705,3705,3705,0
|
|
20240715,154500,739381585,3705,3705,3705,3705,0
|
|
20240715,154400,739381585,3705,3705,3705,3705,0
|
|
20240715,154300,739381585,3705,3705,3705,3705,0
|
|
20240715,154200,739381585,3705,3705,3705,3705,0
|
|
20240715,154100,739381585,3705,3705,3705,3705,0
|
|
20240715,154000,739381585,3705,3705,3705,3705,0
|
|
20240715,153900,739381585,3705,3705,3705,3705,2805
|
|
20240715,153800,739381585,3705,3705,3705,3705,0
|
|
20240715,153700,739381585,3705,3705,3705,3705,0
|
|
20240715,153600,739381585,3705,3705,3705,3705,0
|
|
20240715,153500,739381585,3705,3705,3705,3705,0
|
|
20240715,153400,739381585,3705,3705,3705,3705,0
|
|
20240715,153300,739381585,3705,3705,3705,3705,0
|
|
20240715,153200,739381585,3705,3705,3705,3705,0
|
|
20240715,153100,739381585,3705,3705,3705,3705,0
|
|
20240715,153000,739381585,3705,3705,3705,3705,2805
|
|
20240715,152900,728989060,3710,3710,3710,3710,0
|
|
20240715,152800,728989060,3710,3710,3710,3710,0
|
|
20240715,152700,728989060,3710,3710,3710,3710,0
|
|
20240715,152600,728989060,3710,3710,3710,3710,0
|
|
20240715,152500,728989060,3710,3710,3710,3710,0
|
|
20240715,152400,728989060,3710,3710,3710,3710,0
|
|
20240715,152300,728989060,3710,3710,3710,3710,0
|
|
20240715,152200,728989060,3710,3710,3710,3710,0
|
|
20240715,152100,728989060,3710,3710,3710,3710,0
|
|
20240715,152000,728989060,3710,3710,3710,3710,0
|
|
20240715,151900,728989060,3710,3720,3720,3695,10287
|
|
20240715,151800,690857925,3715,3710,3715,3710,169
|
|
20240715,151700,690230570,3715,3710,3715,3710,29
|
|
20240715,151600,690122975,3710,3715,3720,3710,734
|
|
20240715,151500,687396940,3720,3715,3720,3715,479
|
|
20240715,151400,685617345,3715,3715,3715,3715,82
|
|
20240715,151300,685312715,3715,3715,3715,3715,392
|
|
20240715,151200,683856435,3715,3715,3715,3715,397
|
|
20240715,151100,682381580,3710,3710,3710,3710,730
|
|
20240715,151000,679673280,3710,3705,3710,3705,1053
|
|
20240715,150900,675766915,3710,3710,3715,3710,332
|
|
20240715,150800,674535190,3715,3710,3715,3710,749
|
|
20240715,150700,671756380,3710,3705,3710,3705,271
|
|
20240715,150600,670750975,3710,3705,3710,3705,3179
|
|
20240715,150500,658968725,3700,3700,3700,3700,0
|
|
20240715,150400,658968725,3700,3700,3700,3700,0
|
|
20240715,150300,658968725,3700,3700,3700,3700,83
|
|
20240715,150200,658661625,3700,3700,3700,3700,0
|
|
20240715,150100,658661625,3700,3700,3700,3700,243
|
|
20240715,150000,657762525,3705,3700,3705,3700,41
|
|
20240715,145900,657610820,3700,3700,3700,3700,74
|
|
20240715,145800,657337020,3700,3700,3700,3700,0
|
|
20240715,145700,657337020,3700,3700,3705,3700,1120
|
|
20240715,145600,653193015,3705,3700,3705,3700,29
|
|
20240715,145500,653085710,3705,3705,3705,3705,1
|
|
20240715,145400,653082005,3705,3705,3705,3705,0
|
|
20240715,145300,653082005,3705,3705,3705,3705,0
|
|
20240715,145200,653082005,3705,3705,3705,3705,0
|
|
20240715,145100,653082005,3705,3700,3705,3700,143
|
|
20240715,145000,652552895,3705,3700,3705,3700,17
|
|
20240715,144900,652489990,3705,3700,3705,3700,2
|
|
20240715,144800,652482585,3705,3705,3705,3700,138
|
|
20240715,144700,651971970,3700,3700,3700,3700,1881
|
|
20240715,144600,645012270,3700,3695,3700,3695,1352
|
|
20240715,144500,640010660,3695,3695,3695,3695,0
|
|
20240715,144400,640010660,3695,3695,3695,3695,0
|
|
20240715,144300,640010660,3695,3700,3700,3695,9
|
|
20240715,144200,639977390,3700,3695,3700,3695,6
|
|
20240715,144100,639955200,3695,3695,3700,3695,31
|
|
20240715,144000,639840585,3685,3685,3685,3685,0
|
|
20240715,143900,639840585,3685,3690,3690,3685,12401
|
|
20240715,143800,594132900,3700,3700,3700,3700,0
|
|
20240715,143700,594132900,3700,3700,3700,3700,14
|
|
20240715,143600,594081100,3705,3705,3705,3705,3
|
|
20240715,143500,594069985,3705,3705,3705,3705,2
|
|
20240715,143400,594062575,3700,3700,3700,3700,2385
|
|
20240715,143300,585238075,3685,3685,3685,3685,101
|
|
20240715,143200,584865890,3685,3685,3685,3685,2440
|
|
20240715,143100,575874490,3685,3685,3685,3685,54
|
|
20240715,143000,575675500,3685,3690,3690,3685,10136
|
|
20240715,142900,538308875,3690,3690,3690,3690,0
|
|
20240715,142800,538308875,3690,3695,3695,3690,304
|
|
20240715,142700,537186915,3695,3695,3695,3695,0
|
|
20240715,142600,537186915,3695,3695,3695,3695,2050
|
|
20240715,142500,529612165,3695,3700,3700,3695,2
|
|
20240715,142400,529604770,3700,3700,3700,3700,15
|
|
20240715,142300,529549270,3700,3700,3700,3700,1
|
|
20240715,142200,529545570,3700,3700,3700,3700,0
|
|
20240715,142100,529545570,3700,3700,3700,3700,0
|
|
20240715,142000,529545570,3700,3700,3700,3700,0
|
|
20240715,141900,529545570,3700,3695,3700,3695,164
|
|
20240715,141800,528939585,3695,3695,3695,3695,389
|
|
20240715,141700,527502230,3695,3695,3695,3695,114
|
|
20240715,141600,527081000,3695,3705,3705,3695,89
|
|
20240715,141500,526752135,3695,3695,3695,3695,0
|
|
20240715,141400,526752135,3695,3700,3700,3695,450
|
|
20240715,141300,525089370,3705,3705,3705,3705,2
|
|
20240715,141200,525081960,3705,3705,3705,3705,1
|
|
20240715,141100,525078255,3700,3700,3700,3700,0
|
|
20240715,141000,525078255,3700,3705,3705,3700,349
|
|
20240715,140900,523786950,3695,3695,3695,3695,0
|
|
20240715,140800,523786950,3695,3695,3695,3695,90
|
|
20240715,140700,523454400,3695,3695,3695,3695,24
|
|
20240715,140600,523365720,3695,3690,3695,3690,2
|
|
20240715,140500,523358335,3700,3700,3700,3700,271
|
|
20240715,140400,522355635,3705,3705,3705,3705,0
|
|
20240715,140300,522355635,3705,3705,3705,3705,0
|
|
20240715,140200,522355635,3705,3705,3705,3705,0
|
|
20240715,140100,522355635,3705,3705,3705,3705,0
|
|
20240715,140000,522355635,3705,3705,3705,3705,0
|
|
20240715,135900,522355635,3705,3705,3705,3705,0
|
|
20240715,135800,522355635,3705,3705,3705,3705,0
|
|
20240715,135700,522355635,3705,3700,3705,3700,3
|
|
20240715,135600,522344525,3705,3700,3705,3690,550
|
|
20240715,135500,520314860,3700,3700,3700,3700,0
|
|
20240715,135400,520314860,3700,3700,3705,3700,132
|
|
20240715,135300,519826450,3700,3695,3700,3695,720
|
|
20240715,135200,517162455,3700,3700,3700,3700,0
|
|
20240715,135100,517162455,3700,3700,3700,3700,0
|
|
20240715,135000,517162455,3700,3700,3700,3700,1
|
|
20240715,134900,517158755,3690,3690,3690,3690,270
|
|
20240715,134800,516162455,3690,3690,3690,3690,50
|
|
20240715,134700,515977955,3700,3700,3700,3700,0
|
|
20240715,134600,515977955,3700,3700,3700,3700,16
|
|
20240715,134500,515918755,3695,3695,3695,3695,0
|
|
20240715,134400,515918755,3695,3695,3695,3695,0
|
|
20240715,134300,515918755,3695,3695,3695,3695,30
|
|
20240715,134200,515807905,3695,3695,3695,3695,0
|
|
20240715,134100,515807905,3695,3695,3695,3695,4
|
|
20240715,134000,515793125,3685,3685,3685,3685,0
|
|
20240715,133900,515793125,3685,3685,3685,3685,0
|
|
20240715,133800,515793125,3685,3685,3685,3685,785
|
|
20240715,133700,512900400,3685,3685,3685,3685,35
|
|
20240715,133600,512771425,3695,3695,3695,3695,23
|
|
20240715,133500,512686440,3695,3695,3695,3695,0
|
|
20240715,133400,512686440,3695,3695,3695,3685,684
|
|
20240715,133300,510164550,3695,3695,3695,3695,1
|
|
20240715,133200,510160855,3705,3705,3705,3705,0
|
|
20240715,133100,510160855,3705,3705,3705,3705,0
|
|
20240715,133000,510160855,3705,3700,3705,3700,3
|
|
20240715,132900,510149745,3705,3700,3705,3700,61
|
|
20240715,132800,509923995,3700,3700,3700,3700,0
|
|
20240715,132700,509923995,3700,3700,3700,3700,0
|
|
20240715,132600,509923995,3700,3700,3700,3700,0
|
|
20240715,132500,509923995,3700,3690,3700,3690,157
|
|
20240715,132400,509344655,3690,3690,3690,3690,153
|
|
20240715,132300,508780085,3690,3690,3690,3690,13
|
|
20240715,132200,508732115,3690,3690,3690,3690,418
|
|
20240715,132100,507189695,3700,3700,3700,3700,15
|
|
20240715,132000,507134195,3700,3700,3700,3700,0
|
|
20240715,131900,507134195,3700,3690,3700,3690,225
|
|
20240715,131800,506303935,3690,3690,3690,3690,374
|
|
20240715,131700,504923875,3690,3695,3695,3690,660
|
|
20240715,131600,502485400,3705,3705,3705,3705,19
|
|
20240715,131500,502415005,3695,3695,3695,3695,20
|
|
20240715,131400,502341105,3695,3700,3705,3695,504
|
|
20240715,131300,500478790,3700,3710,3710,3700,3485
|
|
20240715,131200,487574220,3710,3710,3710,3710,56
|
|
20240715,131100,487366460,3705,3705,3705,3705,20
|
|
20240715,131000,487292360,3710,3710,3710,3710,0
|
|
20240715,130900,487292360,3710,3710,3710,3710,1
|
|
20240715,130800,487288650,3710,3710,3710,3710,0
|
|
20240715,130700,487288650,3710,3705,3710,3705,7
|
|
20240715,130600,487262710,3710,3710,3710,3710,0
|
|
20240715,130500,487262710,3710,3710,3710,3710,0
|
|
20240715,130400,487262710,3710,3715,3715,3710,6
|
|
20240715,130300,487240445,3715,3710,3715,3710,6
|
|
20240715,130200,487218175,3715,3715,3715,3715,0
|
|
20240715,130100,487218175,3715,3715,3715,3715,1
|
|
20240715,130000,487214460,3715,3715,3715,3710,132
|
|
20240715,125900,486724090,3705,3715,3715,3705,9
|
|
20240715,125800,486690735,3705,3705,3705,3705,30
|
|
20240715,125700,486579585,3715,3715,3715,3715,3
|
|
20240715,125600,486568440,3710,3710,3710,3710,1
|
|
20240715,125500,486564730,3710,3700,3715,3700,699
|
|
20240715,125400,483974100,3715,3715,3715,3715,1
|
|
20240715,125300,483970385,3715,3715,3715,3715,1
|
|
20240715,125200,483966670,3700,3700,3700,3700,379
|
|
20240715,125100,482564370,3705,3705,3705,3705,640
|
|
20240715,125000,480193170,3710,3710,3710,3710,397
|
|
20240715,124900,478720300,3715,3715,3715,3715,0
|
|
20240715,124800,478720300,3715,3715,3715,3715,1
|
|
20240715,124700,478716585,3715,3715,3715,3715,2
|
|
20240715,124600,478709155,3715,3715,3715,3715,0
|
|
20240715,124500,478709155,3715,3715,3715,3715,1
|
|
20240715,124400,478705440,3715,3715,3715,3715,0
|
|
20240715,124300,478705440,3715,3715,3715,3715,3
|
|
20240715,124200,478694295,3720,3715,3720,3715,2
|
|
20240715,124100,478686860,3720,3715,3720,3715,20
|
|
20240715,124000,478612510,3720,3710,3720,3710,1346
|
|
20240715,123900,473612645,3710,3710,3710,3710,0
|
|
20240715,123800,473612645,3710,3710,3710,3710,0
|
|
20240715,123700,473612645,3710,3710,3710,3710,3
|
|
20240715,123600,473601515,3715,3710,3715,3710,5
|
|
20240715,123500,473582960,3715,3715,3715,3710,32
|
|
20240715,123400,473464140,3710,3710,3710,3710,5
|
|
20240715,123300,473445590,3705,3715,3715,3705,17
|
|
20240715,123200,473382550,3710,3710,3710,3710,0
|
|
20240715,123100,473382550,3710,3710,3710,3710,170
|
|
20240715,123000,472751850,3710,3710,3710,3710,1
|
|
20240715,122900,472748140,3710,3710,3710,3710,1
|
|
20240715,122800,472744430,3710,3710,3710,3710,3
|
|
20240715,122700,472733300,3710,3710,3710,3710,3
|
|
20240715,122600,472722170,3710,3710,3710,3710,1
|
|
20240715,122500,472718460,3710,3710,3710,3710,0
|
|
20240715,122400,472718460,3710,3710,3710,3710,2
|
|
20240715,122300,472711040,3710,3710,3710,3710,1
|
|
20240715,122200,472707330,3710,3710,3710,3710,0
|
|
20240715,122100,472707330,3710,3710,3710,3710,0
|
|
20240715,122000,472707330,3710,3710,3710,3710,0
|
|
20240715,121900,472707330,3710,3705,3710,3705,10
|
|
20240715,121800,472670260,3700,3705,3710,3700,5
|
|
20240715,121700,472651725,3710,3710,3710,3705,23
|
|
20240715,121600,472566420,3710,3700,3710,3700,1575
|
|
20240715,121500,466738910,3700,3700,3700,3700,0
|
|
20240715,121400,466738910,3700,3695,3700,3695,204
|
|
20240715,121300,465985125,3695,3705,3710,3685,6536
|
|
20240715,121200,441857785,3705,3705,3705,3705,1
|
|
20240715,121100,441854080,3710,3710,3710,3710,2
|
|
20240715,121000,441846660,3705,3705,3705,3705,1
|
|
20240715,120900,441842955,3710,3710,3710,3710,0
|
|
20240715,120800,441842955,3710,3710,3710,3700,70
|
|
20240715,120700,441583910,3705,3705,3705,3705,0
|
|
20240715,120600,441583910,3705,3705,3705,3705,0
|
|
20240715,120500,441583910,3705,3705,3705,3705,0
|
|
20240715,120400,441583910,3705,3705,3705,3705,1
|
|
20240715,120300,441580205,3710,3710,3710,3710,50
|
|
20240715,120200,441394705,3710,3710,3710,3710,0
|
|
20240715,120100,441394705,3710,3710,3710,3710,0
|
|
20240715,120000,441394705,3710,3705,3710,3705,41
|
|
20240715,115900,441242600,3705,3705,3710,3705,8
|
|
20240715,115800,441212940,3710,3710,3710,3710,1
|
|
20240715,115700,441209230,3705,3705,3705,3705,200
|
|
20240715,115600,440468230,3700,3700,3700,3700,0
|
|
20240715,115500,440468230,3700,3700,3700,3700,0
|
|
20240715,115400,440468230,3700,3700,3700,3700,0
|
|
20240715,115300,440468230,3700,3700,3700,3700,0
|
|
20240715,115200,440468230,3700,3705,3705,3700,2
|
|
20240715,115100,440460825,3705,3705,3705,3705,0
|
|
20240715,115000,440460825,3705,3700,3705,3700,217
|
|
20240715,114900,439657425,3705,3705,3705,3705,0
|
|
20240715,114800,439657425,3705,3705,3705,3705,0
|
|
20240715,114700,439657425,3705,3705,3705,3705,1
|
|
20240715,114600,439653720,3710,3715,3715,3700,75
|
|
20240715,114500,439376080,3710,3710,3710,3710,8
|
|
20240715,114400,439346400,3715,3700,3715,3700,19
|
|
20240715,114300,439275925,3705,3705,3710,3690,1105
|
|
20240715,114200,435188135,3705,3705,3705,3705,2
|
|
20240715,114100,435180725,3705,3705,3705,3705,0
|
|
20240715,114000,435180725,3705,3700,3705,3700,12
|
|
20240715,113900,435136315,3705,3705,3705,3705,0
|
|
20240715,113800,435136315,3705,3705,3705,3705,0
|
|
20240715,113700,435136315,3705,3705,3705,3705,0
|
|
20240715,113600,435136315,3705,3705,3705,3705,2
|
|
20240715,113500,435128905,3700,3700,3700,3700,0
|
|
20240715,113400,435128905,3700,3700,3700,3700,1061
|
|
20240715,113300,431203205,3700,3700,3700,3700,0
|
|
20240715,113200,431203205,3700,3700,3700,3700,0
|
|
20240715,113100,431203205,3700,3695,3700,3695,1688
|
|
20240715,113000,424962070,3690,3690,3690,3690,0
|
|
20240715,112900,424962070,3690,3690,3690,3690,0
|
|
20240715,112800,424962070,3690,3690,3690,3690,0
|
|
20240715,112700,424962070,3690,3690,3690,3690,0
|
|
20240715,112600,424962070,3690,3690,3690,3690,0
|
|
20240715,112500,424962070,3690,3690,3690,3690,200
|
|
20240715,112400,424224070,3690,3695,3695,3680,5477
|
|
20240715,112300,404053450,3690,3690,3690,3680,15026
|
|
20240715,112200,348671625,3690,3690,3690,3690,1
|
|
20240715,112100,348667935,3690,3695,3695,3690,1025
|
|
20240715,112000,344880925,3695,3695,3695,3695,488
|
|
20240715,111900,343077765,3695,3695,3695,3695,0
|
|
20240715,111800,343077765,3695,3695,3695,3695,550
|
|
20240715,111700,341045515,3700,3700,3700,3700,20
|
|
20240715,111600,340971515,3700,3700,3700,3700,2
|
|
20240715,111500,340964115,3700,3700,3700,3700,6
|
|
20240715,111400,340941915,3695,3700,3700,3695,153
|
|
20240715,111300,340376480,3695,3695,3695,3695,276
|
|
20240715,111200,339356660,3695,3695,3695,3695,570
|
|
20240715,111100,337250510,3695,3695,3695,3695,601
|
|
20240715,111000,335029815,3695,3695,3695,3695,0
|
|
20240715,110900,335029815,3695,3695,3695,3695,0
|
|
20240715,110800,335029815,3695,3695,3695,3695,0
|
|
20240715,110700,335029815,3695,3695,3695,3695,1
|
|
20240715,110600,335026120,3695,3695,3695,3695,639
|
|
20240715,110500,332665015,3695,3695,3695,3695,90
|
|
20240715,110400,332332465,3695,3695,3695,3695,185
|
|
20240715,110300,331648890,3695,3700,3700,3695,144
|
|
20240715,110200,331116800,3700,3700,3700,3700,30
|
|
20240715,110100,331005800,3695,3695,3695,3695,0
|
|
20240715,110000,331005800,3695,3695,3695,3695,0
|
|
20240715,105900,331005800,3695,3700,3700,3695,15
|
|
20240715,105800,330950370,3700,3700,3700,3695,510
|
|
20240715,105700,329065870,3695,3695,3695,3695,0
|
|
20240715,105600,329065870,3695,3695,3695,3695,0
|
|
20240715,105500,329065870,3695,3695,3695,3695,1
|
|
20240715,105400,329062175,3695,3700,3700,3695,65
|
|
20240715,105300,328821850,3700,3695,3700,3695,1355
|
|
20240715,105200,323815115,3695,3695,3695,3695,0
|
|
20240715,105100,323815115,3695,3695,3695,3695,0
|
|
20240715,105000,323815115,3695,3695,3695,3695,5
|
|
20240715,104900,323796640,3695,3695,3695,3695,1201
|
|
20240715,104800,319358945,3695,3695,3695,3695,0
|
|
20240715,104700,319358945,3695,3695,3695,3695,4
|
|
20240715,104600,319344165,3695,3690,3695,3690,35
|
|
20240715,104500,319215010,3695,3695,3695,3695,217
|
|
20240715,104400,318413195,3700,3700,3700,3695,135
|
|
20240715,104300,317914360,3695,3695,3695,3695,15
|
|
20240715,104200,317858935,3700,3690,3700,3690,885
|
|
20240715,104100,314588810,3685,3695,3695,3685,10010
|
|
20240715,104000,277656870,3695,3695,3695,3695,456
|
|
20240715,103900,275971950,3695,3700,3700,3695,7
|
|
20240715,103800,275946060,3700,3700,3700,3700,8
|
|
20240715,103700,275916460,3695,3700,3700,3695,549
|
|
20240715,103600,273885185,3700,3700,3700,3700,0
|
|
20240715,103500,273885185,3700,3700,3700,3700,284
|
|
20240715,103400,272834385,3700,3700,3700,3700,0
|
|
20240715,103300,272834385,3700,3700,3700,3700,0
|
|
20240715,103200,272834385,3700,3700,3700,3700,0
|
|
20240715,103100,272834385,3700,3705,3705,3700,505
|
|
20240715,103000,270965860,3700,3700,3700,3700,1003
|
|
20240715,102900,267254760,3700,3700,3700,3700,34
|
|
20240715,102800,267128960,3700,3700,3700,3700,0
|
|
20240715,102700,267128960,3700,3700,3700,3700,373
|
|
20240715,102600,265748860,3705,3705,3705,3705,0
|
|
20240715,102500,265748860,3705,3700,3705,3700,201
|
|
20240715,102400,265005155,3705,3705,3705,3705,0
|
|
20240715,102300,265005155,3705,3705,3705,3705,0
|
|
20240715,102200,265005155,3705,3705,3705,3705,1
|
|
20240715,102100,265001450,3700,3700,3700,3700,70
|
|
20240715,102000,264742450,3705,3700,3705,3700,15
|
|
20240715,101900,264686925,3705,3705,3705,3705,0
|
|
20240715,101800,264686925,3705,3705,3705,3705,12
|
|
20240715,101700,264642465,3700,3700,3700,3700,1110
|
|
20240715,101600,260535465,3700,3705,3705,3700,7940
|
|
20240715,101500,231151895,3705,3710,3710,3705,1384
|
|
20240715,101400,226018885,3720,3720,3720,3720,75
|
|
20240715,101300,225739885,3720,3720,3720,3720,20
|
|
20240715,101200,225665485,3720,3720,3720,3720,7
|
|
20240715,101100,225639445,3720,3720,3720,3720,275
|
|
20240715,101000,224616445,3720,3720,3720,3720,4
|
|
20240715,100900,224601565,3710,3710,3710,3710,0
|
|
20240715,100800,224601565,3710,3710,3710,3710,85
|
|
20240715,100700,224286215,3720,3720,3720,3720,8
|
|
20240715,100600,224256455,3710,3720,3720,3710,1357
|
|
20240715,100500,219221965,3720,3720,3720,3710,13
|
|
20240715,100400,219173715,3720,3720,3720,3720,2
|
|
20240715,100300,219166275,3710,3715,3720,3710,283
|
|
20240715,100200,218114995,3715,3710,3715,3710,1139
|
|
20240715,100100,213885345,3715,3710,3715,3710,9
|
|
20240715,100000,213851945,3710,3710,3710,3710,0
|
|
20240715,095900,213851945,3710,3710,3710,3710,1270
|
|
20240715,095800,209140245,3715,3715,3715,3715,51
|
|
20240715,095700,208950780,3710,3710,3710,3710,134
|
|
20240715,095600,208453640,3710,3710,3710,3710,306
|
|
20240715,095500,207318380,3720,3720,3720,3720,0
|
|
20240715,095400,207318380,3720,3720,3720,3720,0
|
|
20240715,095300,207318380,3720,3720,3720,3720,295
|
|
20240715,095200,206220980,3720,3720,3720,3720,0
|
|
20240715,095100,206220980,3720,3720,3720,3720,0
|
|
20240715,095000,206220980,3720,3715,3720,3715,100
|
|
20240715,094900,205849475,3715,3715,3715,3715,26
|
|
20240715,094800,205752885,3710,3720,3720,3710,591
|
|
20240715,094700,203556515,3720,3720,3720,3720,3
|
|
20240715,094600,203545355,3730,3725,3730,3725,257
|
|
20240715,094500,202586935,3730,3725,3730,3725,84
|
|
20240715,094400,202273620,3730,3725,3730,3725,463
|
|
20240715,094300,200547530,3725,3725,3730,3720,1201
|
|
20240715,094200,196069325,3720,3720,3720,3720,59
|
|
20240715,094100,195849845,3710,3720,3720,3710,158
|
|
20240715,094000,195263085,3720,3720,3720,3720,570
|
|
20240715,093900,193142685,3715,3715,3715,3715,4329
|
|
20240715,093800,177060450,3710,3705,3710,3705,1762
|
|
20240715,093700,170531930,3705,3705,3710,3705,1266
|
|
20240715,093600,165841210,3705,3710,3710,3705,728
|
|
20240715,093500,163143965,3710,3705,3715,3700,193
|
|
20240715,093400,162428995,3705,3700,3705,3700,5367
|
|
20240715,093300,142571090,3695,3690,3700,3690,3039
|
|
20240715,093200,131354340,3695,3695,3695,3695,158
|
|
20240715,093100,130770530,3695,3690,3695,3690,2323
|
|
20240715,093000,122198650,3695,3695,3695,3695,1
|
|
20240715,092900,122194955,3690,3690,3695,3690,5884
|
|
20240715,092800,100480810,3690,3690,3690,3690,1492
|
|
20240715,092700,94975330,3695,3690,3695,3690,105
|
|
20240715,092600,94587855,3695,3690,3695,3690,7
|
|
20240715,092500,94562015,3690,3690,3695,3690,564
|
|
20240715,092400,92480715,3690,3695,3695,3690,798
|
|
20240715,092300,89534490,3695,3695,3695,3695,1150
|
|
20240715,092200,85285240,3695,3695,3695,3695,7
|
|
20240715,092100,85259375,3695,3695,3695,3695,560
|
|
20240715,092000,83190175,3695,3695,3695,3695,900
|
|
20240715,091900,79864675,3695,3695,3695,3695,1134
|
|
20240715,091800,75674545,3695,3700,3700,3695,280
|
|
20240715,091700,74639795,3700,3700,3700,3700,129
|
|
20240715,091600,74162495,3700,3700,3700,3700,0
|
|
20240715,091500,74162495,3700,3700,3700,3700,420
|
|
20240715,091400,72608495,3700,3710,3715,3690,6808
|
|
20240715,091300,47442835,3710,3710,3710,3710,38
|
|
20240715,091200,47301855,3710,3710,3710,3710,0
|
|
20240715,091100,47301855,3710,3710,3715,3710,105
|
|
20240715,091000,46912290,3710,3710,3715,3710,474
|
|
20240715,090900,45153650,3710,3710,3710,3710,226
|
|
20240715,090800,44315190,3710,3710,3710,3710,745
|
|
20240715,090700,41551240,3705,3710,3710,3705,40
|
|
20240715,090600,41402990,3705,3705,3705,3705,1
|
|
20240715,090500,41399285,3705,3705,3705,3690,1430
|
|
20240715,090400,36114320,3695,3695,3700,3695,840
|
|
20240715,090300,33008370,3700,3700,3700,3700,2005
|
|
20240715,090200,25589870,3700,3705,3705,3700,1449
|
|
20240715,090100,20226745,3700,3705,3720,3700,1133
|
|
20240715,090000,16031140,3710,3710,3720,3710,4321
|