641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,193700,1006574325,2335,2335,2335,2335,0
|
|
20240722,193600,1006574325,2335,2335,2335,2335,0
|
|
20240722,193500,1006574325,2335,2335,2335,2335,0
|
|
20240722,193400,1006574325,2335,2335,2335,2335,0
|
|
20240722,193300,1006574325,2335,2335,2335,2335,0
|
|
20240722,193200,1006574325,2335,2335,2335,2335,0
|
|
20240722,193100,1006574325,2335,2335,2335,2335,0
|
|
20240722,193000,1006574325,2335,2335,2335,2335,0
|
|
20240722,192900,1006574325,2335,2335,2335,2335,0
|
|
20240722,192800,1006574325,2335,2335,2335,2335,0
|
|
20240722,192700,1006574325,2335,2335,2335,2335,0
|
|
20240722,192600,1006574325,2335,2335,2335,2335,0
|
|
20240722,192500,1006574325,2335,2335,2335,2335,0
|
|
20240722,192400,1006574325,2335,2335,2335,2335,0
|
|
20240722,192300,1006574325,2335,2335,2335,2335,0
|
|
20240722,192200,1006574325,2335,2335,2335,2335,0
|
|
20240722,192100,1006574325,2335,2335,2335,2335,0
|
|
20240722,192000,1006574325,2335,2335,2335,2335,0
|
|
20240722,191900,1006574325,2335,2335,2335,2335,0
|
|
20240722,191800,1006574325,2335,2335,2335,2335,0
|
|
20240722,191700,1006574325,2335,2335,2335,2335,0
|
|
20240722,191600,1006574325,2335,2335,2335,2335,0
|
|
20240722,191500,1006574325,2335,2335,2335,2335,0
|
|
20240722,191400,1006574325,2335,2335,2335,2335,0
|
|
20240722,191300,1006574325,2335,2335,2335,2335,0
|
|
20240722,191200,1006574325,2335,2335,2335,2335,0
|
|
20240722,191100,1006574325,2335,2335,2335,2335,0
|
|
20240722,191000,1006574325,2335,2335,2335,2335,0
|
|
20240722,190900,1006574325,2335,2335,2335,2335,0
|
|
20240722,190800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,190700,1006574325,2335,2335,2335,2335,0
|
|
20240722,190600,1006574325,2335,2335,2335,2335,0
|
|
20240722,190500,1006574325,2335,2335,2335,2335,0
|
|
20240722,190400,1006574325,2335,2335,2335,2335,0
|
|
20240722,190300,1006574325,2335,2335,2335,2335,0
|
|
20240722,190200,1006574325,2335,2335,2335,2335,0
|
|
20240722,190100,1006574325,2335,2335,2335,2335,0
|
|
20240722,190000,1006574325,2335,2335,2335,2335,0
|
|
20240722,185900,1006574325,2335,2335,2335,2335,0
|
|
20240722,185800,1006574325,2335,2335,2335,2335,0
|
|
20240722,185700,1006574325,2335,2335,2335,2335,0
|
|
20240722,185600,1006574325,2335,2335,2335,2335,0
|
|
20240722,185500,1006574325,2335,2335,2335,2335,0
|
|
20240722,185400,1006574325,2335,2335,2335,2335,0
|
|
20240722,185300,1006574325,2335,2335,2335,2335,0
|
|
20240722,185200,1006574325,2335,2335,2335,2335,0
|
|
20240722,185100,1006574325,2335,2335,2335,2335,0
|
|
20240722,185000,1006574325,2335,2335,2335,2335,0
|
|
20240722,184900,1006574325,2335,2335,2335,2335,0
|
|
20240722,184800,1006574325,2335,2335,2335,2335,0
|
|
20240722,184700,1006574325,2335,2335,2335,2335,0
|
|
20240722,184600,1006574325,2335,2335,2335,2335,0
|
|
20240722,184500,1006574325,2335,2335,2335,2335,0
|
|
20240722,184400,1006574325,2335,2335,2335,2335,0
|
|
20240722,184300,1006574325,2335,2335,2335,2335,0
|
|
20240722,184200,1006574325,2335,2335,2335,2335,0
|
|
20240722,184100,1006574325,2335,2335,2335,2335,0
|
|
20240722,184000,1006574325,2335,2335,2335,2335,0
|
|
20240722,183900,1006574325,2335,2335,2335,2335,0
|
|
20240722,183800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,183700,1006574325,2335,2335,2335,2335,0
|
|
20240722,183600,1006574325,2335,2335,2335,2335,0
|
|
20240722,183500,1006574325,2335,2335,2335,2335,0
|
|
20240722,183400,1006574325,2335,2335,2335,2335,0
|
|
20240722,183300,1006574325,2335,2335,2335,2335,0
|
|
20240722,183200,1006574325,2335,2335,2335,2335,0
|
|
20240722,183100,1006574325,2335,2335,2335,2335,0
|
|
20240722,183000,1006574325,2335,2335,2335,2335,0
|
|
20240722,182900,1006574325,2335,2335,2335,2335,0
|
|
20240722,182800,1006574325,2335,2335,2335,2335,0
|
|
20240722,182700,1006574325,2335,2335,2335,2335,0
|
|
20240722,182600,1006574325,2335,2335,2335,2335,0
|
|
20240722,182500,1006574325,2335,2335,2335,2335,0
|
|
20240722,182400,1006574325,2335,2335,2335,2335,0
|
|
20240722,182300,1006574325,2335,2335,2335,2335,0
|
|
20240722,182200,1006574325,2335,2335,2335,2335,0
|
|
20240722,182100,1006574325,2335,2335,2335,2335,0
|
|
20240722,182000,1006574325,2335,2335,2335,2335,0
|
|
20240722,181900,1006574325,2335,2335,2335,2335,0
|
|
20240722,181800,1006574325,2335,2335,2335,2335,0
|
|
20240722,181700,1006574325,2335,2335,2335,2335,0
|
|
20240722,181600,1006574325,2335,2335,2335,2335,0
|
|
20240722,181500,1006574325,2335,2335,2335,2335,0
|
|
20240722,181400,1006574325,2335,2335,2335,2335,0
|
|
20240722,181300,1006574325,2335,2335,2335,2335,0
|
|
20240722,181200,1006574325,2335,2335,2335,2335,0
|
|
20240722,181100,1006574325,2335,2335,2335,2335,0
|
|
20240722,181000,1006574325,2335,2335,2335,2335,0
|
|
20240722,180900,1006574325,2335,2335,2335,2335,0
|
|
20240722,180800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,180700,1006574325,2335,2335,2335,2335,0
|
|
20240722,180600,1006574325,2335,2335,2335,2335,0
|
|
20240722,180500,1006574325,2335,2335,2335,2335,0
|
|
20240722,180400,1006574325,2335,2335,2335,2335,0
|
|
20240722,180300,1006574325,2335,2335,2335,2335,0
|
|
20240722,180200,1006574325,2335,2335,2335,2335,0
|
|
20240722,180100,1006574325,2335,2335,2335,2335,0
|
|
20240722,180000,1006574325,2335,2335,2335,2335,0
|
|
20240722,175900,1006574325,2335,2335,2335,2335,0
|
|
20240722,175800,1006574325,2335,2335,2335,2335,0
|
|
20240722,175700,1006574325,2335,2335,2335,2335,0
|
|
20240722,175600,1006574325,2335,2335,2335,2335,0
|
|
20240722,175500,1006574325,2335,2335,2335,2335,0
|
|
20240722,175400,1006574325,2335,2335,2335,2335,0
|
|
20240722,175300,1006574325,2335,2335,2335,2335,0
|
|
20240722,175200,1006574325,2335,2335,2335,2335,0
|
|
20240722,175100,1006574325,2335,2335,2335,2335,0
|
|
20240722,175000,1006574325,2335,2335,2335,2335,0
|
|
20240722,174900,1006574325,2335,2335,2335,2335,0
|
|
20240722,174800,1006574325,2335,2335,2335,2335,0
|
|
20240722,174700,1006574325,2335,2335,2335,2335,0
|
|
20240722,174600,1006574325,2335,2335,2335,2335,0
|
|
20240722,174500,1006574325,2335,2335,2335,2335,0
|
|
20240722,174400,1006574325,2335,2335,2335,2335,0
|
|
20240722,174300,1006574325,2335,2335,2335,2335,0
|
|
20240722,174200,1006574325,2335,2335,2335,2335,0
|
|
20240722,174100,1006574325,2335,2335,2335,2335,0
|
|
20240722,174000,1006574325,2335,2335,2335,2335,0
|
|
20240722,173900,1006574325,2335,2335,2335,2335,0
|
|
20240722,173800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,173700,1006574325,2335,2335,2335,2335,0
|
|
20240722,173600,1006574325,2335,2335,2335,2335,0
|
|
20240722,173500,1006574325,2335,2335,2335,2335,0
|
|
20240722,173400,1006574325,2335,2335,2335,2335,0
|
|
20240722,173300,1006574325,2335,2335,2335,2335,0
|
|
20240722,173200,1006574325,2335,2335,2335,2335,0
|
|
20240722,173100,1006574325,2335,2335,2335,2335,0
|
|
20240722,173000,1006574325,2335,2335,2335,2335,0
|
|
20240722,172900,1006574325,2335,2335,2335,2335,0
|
|
20240722,172800,1006574325,2335,2335,2335,2335,0
|
|
20240722,172700,1006574325,2335,2335,2335,2335,0
|
|
20240722,172600,1006574325,2335,2335,2335,2335,0
|
|
20240722,172500,1006574325,2335,2335,2335,2335,0
|
|
20240722,172400,1006574325,2335,2335,2335,2335,0
|
|
20240722,172300,1006574325,2335,2335,2335,2335,0
|
|
20240722,172200,1006574325,2335,2335,2335,2335,0
|
|
20240722,172100,1006574325,2335,2335,2335,2335,0
|
|
20240722,172000,1006574325,2335,2335,2335,2335,0
|
|
20240722,171900,1006574325,2335,2335,2335,2335,0
|
|
20240722,171800,1006574325,2335,2335,2335,2335,0
|
|
20240722,171700,1006574325,2335,2335,2335,2335,0
|
|
20240722,171600,1006574325,2335,2335,2335,2335,0
|
|
20240722,171500,1006574325,2335,2335,2335,2335,0
|
|
20240722,171400,1006574325,2335,2335,2335,2335,0
|
|
20240722,171300,1006574325,2335,2335,2335,2335,0
|
|
20240722,171200,1006574325,2335,2335,2335,2335,0
|
|
20240722,171100,1006574325,2335,2335,2335,2335,0
|
|
20240722,171000,1006574325,2335,2335,2335,2335,0
|
|
20240722,170900,1006574325,2335,2335,2335,2335,0
|
|
20240722,170800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,170700,1006574325,2335,2335,2335,2335,0
|
|
20240722,170600,1006574325,2335,2335,2335,2335,0
|
|
20240722,170500,1006574325,2335,2335,2335,2335,0
|
|
20240722,170400,1006574325,2335,2335,2335,2335,0
|
|
20240722,170300,1006574325,2335,2335,2335,2335,0
|
|
20240722,170200,1006574325,2335,2335,2335,2335,0
|
|
20240722,170100,1006574325,2335,2335,2335,2335,0
|
|
20240722,170000,1006574325,2335,2335,2335,2335,0
|
|
20240722,165900,1006574325,2335,2335,2335,2335,0
|
|
20240722,165800,1006574325,2335,2335,2335,2335,0
|
|
20240722,165700,1006574325,2335,2335,2335,2335,0
|
|
20240722,165600,1006574325,2335,2335,2335,2335,0
|
|
20240722,165500,1006574325,2335,2335,2335,2335,0
|
|
20240722,165400,1006574325,2335,2335,2335,2335,0
|
|
20240722,165300,1006574325,2335,2335,2335,2335,0
|
|
20240722,165200,1006574325,2335,2335,2335,2335,0
|
|
20240722,165100,1006574325,2335,2335,2335,2335,0
|
|
20240722,165000,1006574325,2335,2335,2335,2335,0
|
|
20240722,164900,1006574325,2335,2335,2335,2335,0
|
|
20240722,164800,1006574325,2335,2335,2335,2335,0
|
|
20240722,164700,1006574325,2335,2335,2335,2335,0
|
|
20240722,164600,1006574325,2335,2335,2335,2335,0
|
|
20240722,164500,1006574325,2335,2335,2335,2335,0
|
|
20240722,164400,1006574325,2335,2335,2335,2335,0
|
|
20240722,164300,1006574325,2335,2335,2335,2335,0
|
|
20240722,164200,1006574325,2335,2335,2335,2335,0
|
|
20240722,164100,1006574325,2335,2335,2335,2335,0
|
|
20240722,164000,1006574325,2335,2335,2335,2335,0
|
|
20240722,163900,1006574325,2335,2335,2335,2335,0
|
|
20240722,163800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,163700,1006574325,2335,2335,2335,2335,0
|
|
20240722,163600,1006574325,2335,2335,2335,2335,0
|
|
20240722,163500,1006574325,2335,2335,2335,2335,0
|
|
20240722,163400,1006574325,2335,2335,2335,2335,0
|
|
20240722,163300,1006574325,2335,2335,2335,2335,0
|
|
20240722,163200,1006574325,2335,2335,2335,2335,0
|
|
20240722,163100,1006574325,2335,2335,2335,2335,0
|
|
20240722,163000,1006574325,2335,2335,2335,2335,0
|
|
20240722,162900,1006574325,2335,2335,2335,2335,0
|
|
20240722,162800,1006574325,2335,2335,2335,2335,0
|
|
20240722,162700,1006574325,2335,2335,2335,2335,0
|
|
20240722,162600,1006574325,2335,2335,2335,2335,0
|
|
20240722,162500,1006574325,2335,2335,2335,2335,0
|
|
20240722,162400,1006574325,2335,2335,2335,2335,0
|
|
20240722,162300,1006574325,2335,2335,2335,2335,0
|
|
20240722,162200,1006574325,2335,2335,2335,2335,0
|
|
20240722,162100,1006574325,2335,2335,2335,2335,0
|
|
20240722,162000,1006574325,2335,2335,2335,2335,0
|
|
20240722,161900,1006574325,2335,2335,2335,2335,0
|
|
20240722,161800,1006574325,2335,2335,2335,2335,0
|
|
20240722,161700,1006574325,2335,2335,2335,2335,0
|
|
20240722,161600,1006574325,2335,2335,2335,2335,0
|
|
20240722,161500,1006574325,2335,2335,2335,2335,0
|
|
20240722,161400,1006574325,2335,2335,2335,2335,0
|
|
20240722,161300,1006574325,2335,2335,2335,2335,0
|
|
20240722,161200,1006574325,2335,2335,2335,2335,0
|
|
20240722,161100,1006574325,2335,2335,2335,2335,0
|
|
20240722,161000,1006574325,2335,2335,2335,2335,0
|
|
20240722,160900,1006574325,2335,2335,2335,2335,0
|
|
20240722,160800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,160700,1006574325,2335,2335,2335,2335,0
|
|
20240722,160600,1006574325,2335,2335,2335,2335,0
|
|
20240722,160500,1006574325,2335,2335,2335,2335,0
|
|
20240722,160400,1006574325,2335,2335,2335,2335,0
|
|
20240722,160300,1006574325,2335,2335,2335,2335,0
|
|
20240722,160200,1006574325,2335,2335,2335,2335,0
|
|
20240722,160100,1006574325,2335,2335,2335,2335,0
|
|
20240722,160000,1006574325,2335,2335,2335,2335,0
|
|
20240722,155900,1006574325,2335,2335,2335,2335,0
|
|
20240722,155800,1006574325,2335,2335,2335,2335,0
|
|
20240722,155700,1006574325,2335,2335,2335,2335,0
|
|
20240722,155600,1006574325,2335,2335,2335,2335,0
|
|
20240722,155500,1006574325,2335,2335,2335,2335,0
|
|
20240722,155400,1006574325,2335,2335,2335,2335,0
|
|
20240722,155300,1006574325,2335,2335,2335,2335,0
|
|
20240722,155200,1006574325,2335,2335,2335,2335,0
|
|
20240722,155100,1006574325,2335,2335,2335,2335,0
|
|
20240722,155000,1006574325,2335,2335,2335,2335,0
|
|
20240722,154900,1006574325,2335,2335,2335,2335,0
|
|
20240722,154800,1006574325,2335,2335,2335,2335,0
|
|
20240722,154700,1006574325,2335,2335,2335,2335,0
|
|
20240722,154600,1006574325,2335,2335,2335,2335,0
|
|
20240722,154500,1006574325,2335,2335,2335,2335,0
|
|
20240722,154400,1006574325,2335,2335,2335,2335,0
|
|
20240722,154300,1006574325,2335,2335,2335,2335,0
|
|
20240722,154200,1006574325,2335,2335,2335,2335,0
|
|
20240722,154100,1006574325,2335,2335,2335,2335,0
|
|
20240722,154000,1006574325,2335,2335,2335,2335,0
|
|
20240722,153900,1006574325,2335,2335,2335,2335,0
|
|
20240722,153800,1006574325,2335,2335,2335,2335,9892
|
|
20240722,153700,1006574325,2335,2335,2335,2335,0
|
|
20240722,153600,1006574325,2335,2335,2335,2335,0
|
|
20240722,153500,1006574325,2335,2335,2335,2335,0
|
|
20240722,153400,1006574325,2335,2335,2335,2335,0
|
|
20240722,153300,1006574325,2335,2335,2335,2335,0
|
|
20240722,153200,1006574325,2335,2335,2335,2335,0
|
|
20240722,153100,1006574325,2335,2335,2335,2335,0
|
|
20240722,153000,1006574325,2335,2335,2335,2335,9892
|
|
20240722,152900,983476505,2345,2345,2345,2345,0
|
|
20240722,152800,983476505,2345,2345,2345,2345,0
|
|
20240722,152700,983476505,2345,2345,2345,2345,0
|
|
20240722,152600,983476505,2345,2345,2345,2345,0
|
|
20240722,152500,983476505,2345,2345,2345,2345,0
|
|
20240722,152400,983476505,2345,2345,2345,2345,0
|
|
20240722,152300,983476505,2345,2345,2345,2345,0
|
|
20240722,152200,983476505,2345,2345,2345,2345,0
|
|
20240722,152100,983476505,2345,2345,2345,2345,0
|
|
20240722,152000,983476505,2345,2345,2345,2345,0
|
|
20240722,151900,983476505,2345,2340,2345,2340,2649
|
|
20240722,151800,977267095,2340,2345,2345,2335,2295
|
|
20240722,151700,971898655,2340,2345,2345,2340,1685
|
|
20240722,151600,967955280,2345,2345,2345,2345,425
|
|
20240722,151500,966958655,2345,2345,2345,2345,2
|
|
20240722,151400,966953965,2340,2345,2345,2340,105
|
|
20240722,151300,966708240,2340,2340,2340,2340,1036
|
|
20240722,151200,964284000,2340,2345,2345,2340,25
|
|
20240722,151100,964225480,2345,2340,2345,2340,924
|
|
20240722,151000,962061200,2345,2345,2345,2340,9
|
|
20240722,150900,962040100,2345,2345,2345,2345,2170
|
|
20240722,150800,956951450,2345,2350,2350,2345,1123
|
|
20240722,150700,954317985,2345,2345,2345,2345,300
|
|
20240722,150600,953614485,2350,2350,2350,2345,156
|
|
20240722,150500,953248635,2350,2350,2350,2350,0
|
|
20240722,150400,953248635,2350,2350,2350,2350,0
|
|
20240722,150300,953248635,2350,2350,2350,2350,505
|
|
20240722,150200,952061885,2350,2350,2350,2350,399
|
|
20240722,150100,951124235,2350,2345,2350,2345,602
|
|
20240722,150000,949712535,2345,2345,2345,2345,0
|
|
20240722,145900,949712535,2345,2345,2345,2340,847
|
|
20240722,145800,947728490,2345,2345,2350,2345,348
|
|
20240722,145700,946912425,2345,2345,2345,2345,34
|
|
20240722,145600,946832695,2345,2345,2345,2345,1001
|
|
20240722,145500,944485350,2340,2340,2340,2340,1
|
|
20240722,145400,944483010,2345,2345,2345,2345,10
|
|
20240722,145300,944459560,2345,2345,2345,2345,130
|
|
20240722,145200,944154710,2345,2345,2345,2340,206
|
|
20240722,145100,943672525,2345,2335,2345,2335,3126
|
|
20240722,145000,936360660,2340,2340,2340,2340,101
|
|
20240722,144900,936124320,2340,2340,2340,2340,1006
|
|
20240722,144800,933770280,2340,2340,2340,2340,106
|
|
20240722,144700,933522240,2340,2340,2340,2335,387
|
|
20240722,144600,932616665,2340,2340,2340,2335,3144
|
|
20240722,144500,925268765,2340,2340,2340,2340,1
|
|
20240722,144400,925266425,2340,2340,2345,2340,92
|
|
20240722,144300,925050790,2345,2340,2345,2340,4041
|
|
20240722,144200,915594745,2345,2345,2345,2345,11
|
|
20240722,144100,915568950,2340,2345,2345,2340,1635
|
|
20240722,144000,911740910,2345,2345,2345,2345,2
|
|
20240722,143900,911736220,2345,2345,2345,2345,3
|
|
20240722,143800,911729185,2345,2340,2345,2340,75
|
|
20240722,143700,911553680,2345,2345,2345,2345,1
|
|
20240722,143600,911551335,2340,2345,2345,2340,644
|
|
20240722,143500,910044360,2340,2340,2340,2340,150
|
|
20240722,143400,909693360,2345,2345,2345,2345,51
|
|
20240722,143300,909573765,2345,2350,2350,2345,234
|
|
20240722,143200,909024125,2350,2345,2350,2345,1000
|
|
20240722,143100,906674625,2350,2350,2350,2350,0
|
|
20240722,143000,906674625,2350,2350,2350,2350,101
|
|
20240722,142900,906437275,2340,2350,2350,2340,356
|
|
20240722,142800,905603590,2345,2345,2345,2345,77
|
|
20240722,142700,905423025,2345,2345,2350,2345,110
|
|
20240722,142600,905165070,2345,2345,2345,2345,626
|
|
20240722,142500,903697100,2345,2345,2345,2345,20
|
|
20240722,142400,903650200,2345,2345,2345,2340,909
|
|
20240722,142300,901518600,2345,2345,2345,2345,0
|
|
20240722,142200,901518600,2345,2345,2345,2345,0
|
|
20240722,142100,901518600,2345,2340,2345,2340,4001
|
|
20240722,142000,892156255,2345,2345,2345,2345,16
|
|
20240722,141900,892118735,2345,2340,2345,2340,90
|
|
20240722,141800,891908130,2340,2340,2340,2340,34
|
|
20240722,141700,891828570,2345,2345,2345,2345,5
|
|
20240722,141600,891816845,2340,2340,2345,2340,306
|
|
20240722,141500,891100795,2340,2345,2345,2340,6007
|
|
20240722,141400,877044380,2340,2340,2340,2340,538
|
|
20240722,141300,875785460,2345,2345,2345,2345,1
|
|
20240722,141200,875783115,2340,2345,2350,2340,509
|
|
20240722,141100,874588405,2345,2345,2345,2345,280
|
|
20240722,141000,873931805,2350,2350,2350,2345,17
|
|
20240722,140900,873891910,2345,2345,2345,2345,1
|
|
20240722,140800,873889565,2345,2345,2345,2345,308
|
|
20240722,140700,873167305,2350,2350,2350,2350,0
|
|
20240722,140600,873167305,2350,2350,2350,2350,203
|
|
20240722,140500,872690255,2350,2350,2350,2350,20
|
|
20240722,140400,872643255,2350,2350,2350,2350,1
|
|
20240722,140300,872640905,2350,2350,2350,2350,861
|
|
20240722,140200,870617555,2350,2345,2350,2345,52
|
|
20240722,140100,870495405,2350,2350,2350,2350,10
|
|
20240722,140000,870471905,2350,2350,2350,2350,699
|
|
20240722,135900,868829255,2350,2345,2350,2345,170
|
|
20240722,135800,868430255,2350,2350,2350,2350,0
|
|
20240722,135700,868430255,2350,2350,2350,2350,1
|
|
20240722,135600,868427905,2350,2350,2350,2350,3
|
|
20240722,135500,868420855,2350,2350,2350,2350,10
|
|
20240722,135400,868397355,2350,2350,2350,2350,3
|
|
20240722,135300,868390305,2345,2345,2345,2345,2207
|
|
20240722,135200,863214890,2345,2345,2345,2345,0
|
|
20240722,135100,863214890,2345,2345,2345,2345,1109
|
|
20240722,135000,860614285,2345,2340,2345,2340,21
|
|
20240722,134900,860565140,2345,2345,2345,2345,0
|
|
20240722,134800,860565140,2345,2345,2345,2345,753
|
|
20240722,134700,858799355,2350,2350,2350,2350,1
|
|
20240722,134600,858797005,2345,2350,2350,2345,6
|
|
20240722,134500,858782930,2350,2350,2350,2350,1912
|
|
20240722,134400,854289730,2350,2345,2350,2345,223
|
|
20240722,134300,853766685,2350,2345,2350,2345,101
|
|
20240722,134200,853529835,2350,2350,2350,2350,130
|
|
20240722,134100,853224335,2350,2350,2350,2350,1
|
|
20240722,134000,853221985,2340,2345,2345,2340,47
|
|
20240722,133900,853111890,2350,2350,2350,2350,0
|
|
20240722,133800,853111890,2350,2350,2350,2350,56
|
|
20240722,133700,852980290,2350,2350,2350,2350,11
|
|
20240722,133600,852954440,2350,2345,2350,2345,7
|
|
20240722,133500,852937995,2350,2350,2350,2350,2001
|
|
20240722,133400,848235645,2350,2350,2350,2350,30
|
|
20240722,133300,848165145,2350,2350,2350,2350,0
|
|
20240722,133200,848165145,2350,2350,2350,2350,38
|
|
20240722,133100,848075845,2350,2350,2350,2350,1000
|
|
20240722,133000,845725845,2350,2345,2350,2340,193
|
|
20240722,132900,845273305,2345,2345,2345,2345,0
|
|
20240722,132800,845273305,2345,2340,2345,2340,208
|
|
20240722,132700,844786545,2345,2345,2345,2345,54
|
|
20240722,132600,844659915,2340,2345,2345,2340,234
|
|
20240722,132500,844112250,2345,2345,2345,2345,50
|
|
20240722,132400,843995000,2350,2350,2350,2350,0
|
|
20240722,132300,843995000,2350,2350,2350,2350,0
|
|
20240722,132200,843995000,2350,2350,2350,2350,0
|
|
20240722,132100,843995000,2350,2350,2350,2350,0
|
|
20240722,132000,843995000,2350,2350,2350,2350,0
|
|
20240722,131900,843995000,2350,2350,2350,2350,1
|
|
20240722,131800,843992650,2340,2350,2350,2340,120
|
|
20240722,131700,843710805,2350,2350,2350,2350,0
|
|
20240722,131600,843710805,2350,2350,2350,2350,1
|
|
20240722,131500,843708455,2345,2345,2345,2345,220
|
|
20240722,131400,843192555,2345,2345,2345,2345,80
|
|
20240722,131300,843004955,2345,2345,2345,2345,249
|
|
20240722,131200,842421050,2345,2340,2345,2340,1301
|
|
20240722,131100,839376705,2345,2350,2350,2345,283
|
|
20240722,131000,838713020,2350,2350,2350,2345,601
|
|
20240722,130900,837301170,2350,2350,2350,2350,14
|
|
20240722,130800,837268270,2350,2350,2355,2350,113
|
|
20240722,130700,837002715,2355,2355,2355,2355,0
|
|
20240722,130600,837002715,2355,2355,2355,2345,3
|
|
20240722,130500,836995660,2350,2350,2350,2350,2
|
|
20240722,130400,836990960,2355,2355,2355,2355,5
|
|
20240722,130300,836979185,2350,2350,2350,2350,110
|
|
20240722,130200,836720685,2355,2350,2355,2350,1000
|
|
20240722,130100,834366185,2355,2355,2355,2355,0
|
|
20240722,130000,834366185,2355,2355,2355,2355,0
|
|
20240722,125900,834366185,2355,2350,2355,2350,169
|
|
20240722,125800,833968670,2350,2345,2350,2345,2309
|
|
20240722,125700,828547360,2345,2345,2345,2345,0
|
|
20240722,125600,828547360,2345,2345,2345,2345,2
|
|
20240722,125500,828542670,2345,2340,2345,2335,869
|
|
20240722,125400,826509965,2340,2345,2345,2340,2774
|
|
20240722,125300,820018800,2340,2340,2340,2340,18
|
|
20240722,125200,819976680,2340,2340,2340,2340,426
|
|
20240722,125100,818979840,2340,2345,2345,2340,84
|
|
20240722,125000,818782865,2345,2345,2345,2345,460
|
|
20240722,124900,817704165,2345,2345,2345,2345,50
|
|
20240722,124800,817586915,2345,2345,2345,2345,42
|
|
20240722,124700,817488425,2340,2345,2345,2340,6660
|
|
20240722,124600,801903600,2345,2345,2345,2345,501
|
|
20240722,124500,800728755,2340,2345,2345,2340,105
|
|
20240722,124400,800483030,2345,2340,2345,2340,10132
|
|
20240722,124300,776773490,2345,2345,2345,2345,221
|
|
20240722,124200,776255245,2345,2340,2345,2340,4185
|
|
20240722,124100,766462070,2345,2345,2345,2345,42
|
|
20240722,124000,766363580,2345,2345,2345,2345,0
|
|
20240722,123900,766363580,2345,2350,2350,2345,321
|
|
20240722,123800,765610830,2350,2350,2350,2350,0
|
|
20240722,123700,765610830,2350,2345,2350,2345,51
|
|
20240722,123600,765491025,2350,2350,2350,2350,3
|
|
20240722,123500,765483975,2350,2350,2350,2350,0
|
|
20240722,123400,765483975,2350,2350,2350,2350,147
|
|
20240722,123300,765138525,2350,2350,2350,2350,47
|
|
20240722,123200,765028075,2340,2350,2350,2340,152
|
|
20240722,123100,764672315,2350,2350,2350,2350,42
|
|
20240722,123000,764573615,2350,2350,2350,2350,0
|
|
20240722,122900,764573615,2350,2350,2350,2350,0
|
|
20240722,122800,764573615,2350,2350,2350,2350,1
|
|
20240722,122700,764571265,2350,2350,2350,2350,2293
|
|
20240722,122600,759182715,2355,2355,2355,2350,6842
|
|
20240722,122500,743104005,2350,2355,2355,2350,177
|
|
20240722,122400,742688050,2350,2350,2350,2350,1237
|
|
20240722,122300,739781100,2350,2350,2350,2350,512
|
|
20240722,122200,738577900,2350,2350,2350,2345,463
|
|
20240722,122100,737490350,2350,2350,2350,2350,0
|
|
20240722,122000,737490350,2350,2345,2350,2345,259
|
|
20240722,121900,736882990,2345,2345,2345,2345,1
|
|
20240722,121800,736880645,2340,2340,2340,2340,141
|
|
20240722,121700,736550705,2340,2340,2340,2340,801
|
|
20240722,121600,734676365,2340,2340,2340,2340,500
|
|
20240722,121500,733506365,2345,2345,2345,2345,1
|
|
20240722,121400,733504020,2345,2345,2345,2345,18
|
|
20240722,121300,733461810,2335,2345,2345,2335,3077
|
|
20240722,121200,726264500,2345,2350,2350,2340,112
|
|
20240722,121100,726001380,2350,2350,2350,2350,0
|
|
20240722,121000,726001380,2350,2340,2350,2340,1080
|
|
20240722,120900,723474150,2345,2350,2350,2345,79
|
|
20240722,120800,723288845,2350,2350,2350,2350,100
|
|
20240722,120700,723053845,2350,2350,2350,2350,201
|
|
20240722,120600,722581495,2355,2355,2355,2355,1
|
|
20240722,120500,722579140,2350,2350,2350,2350,0
|
|
20240722,120400,722579140,2350,2340,2355,2340,302
|
|
20240722,120300,721869445,2340,2345,2345,2340,7678
|
|
20240722,120200,703879945,2355,2350,2355,2350,1616
|
|
20240722,120100,700082050,2355,2345,2355,2345,1014
|
|
20240722,120000,697699140,2350,2350,2350,2350,500
|
|
20240722,115900,696524140,2345,2345,2345,2345,100
|
|
20240722,115800,696289640,2350,2350,2350,2350,0
|
|
20240722,115700,696289640,2350,2345,2350,2345,1252
|
|
20240722,115600,693353690,2345,2345,2350,2345,3327
|
|
20240722,115500,685550820,2350,2350,2350,2350,44
|
|
20240722,115400,685447420,2345,2345,2345,2345,0
|
|
20240722,115300,685447420,2345,2345,2345,2345,30
|
|
20240722,115200,685377070,2350,2350,2350,2350,101
|
|
20240722,115100,685139720,2345,2345,2350,2345,256
|
|
20240722,115000,684539350,2345,2345,2345,2345,1912
|
|
20240722,114900,680055710,2350,2350,2350,2350,0
|
|
20240722,114800,680055710,2350,2350,2350,2350,223
|
|
20240722,114700,679531660,2350,2350,2350,2350,127
|
|
20240722,114600,679233210,2350,2350,2350,2350,74
|
|
20240722,114500,679059310,2355,2355,2355,2355,2
|
|
20240722,114400,679054600,2350,2350,2350,2350,430
|
|
20240722,114300,678044100,2350,2350,2350,2350,75
|
|
20240722,114200,677867850,2350,2350,2350,2350,190
|
|
20240722,114100,677421350,2350,2350,2350,2350,10
|
|
20240722,114000,677397850,2350,2350,2350,2350,0
|
|
20240722,113900,677397850,2350,2350,2350,2350,2448
|
|
20240722,113800,671645050,2350,2350,2350,2350,89
|
|
20240722,113700,671435900,2350,2350,2350,2350,0
|
|
20240722,113600,671435900,2350,2350,2350,2350,101
|
|
20240722,113500,671198550,2345,2345,2345,2345,86
|
|
20240722,113400,670996880,2350,2350,2350,2350,96
|
|
20240722,113300,670771280,2350,2345,2350,2345,102
|
|
20240722,113200,670532080,2350,2350,2350,2350,5
|
|
20240722,113100,670520330,2345,2345,2350,2345,1142
|
|
20240722,113000,667842330,2350,2350,2350,2345,835
|
|
20240722,112900,665884240,2340,2340,2340,2340,143
|
|
20240722,112800,665549620,2345,2345,2345,2345,702
|
|
20240722,112700,663903430,2345,2350,2350,2345,67
|
|
20240722,112600,663746310,2345,2345,2345,2345,20
|
|
20240722,112500,663699410,2350,2350,2350,2350,111
|
|
20240722,112400,663438560,2350,2350,2350,2350,506
|
|
20240722,112300,662249460,2350,2350,2350,2350,80
|
|
20240722,112200,662061460,2350,2350,2350,2350,1231
|
|
20240722,112100,659168610,2340,2350,2350,2340,45
|
|
20240722,112000,659063190,2350,2350,2350,2350,0
|
|
20240722,111900,659063190,2350,2350,2350,2340,81
|
|
20240722,111800,658873280,2350,2350,2350,2350,9
|
|
20240722,111700,658852130,2340,2350,2350,2340,7
|
|
20240722,111600,658835740,2340,2340,2340,2340,20
|
|
20240722,111500,658788940,2345,2340,2350,2340,7209
|
|
20240722,111400,641893540,2345,2345,2345,2345,159
|
|
20240722,111300,641520685,2345,2345,2345,2345,162
|
|
20240722,111200,641140795,2345,2340,2345,2340,75
|
|
20240722,111100,640964935,2345,2345,2345,2345,160
|
|
20240722,111000,640589735,2345,2345,2345,2345,0
|
|
20240722,110900,640589735,2345,2345,2345,2345,1
|
|
20240722,110800,640587390,2345,2345,2345,2345,0
|
|
20240722,110700,640587390,2345,2345,2345,2340,593
|
|
20240722,110600,639199305,2345,2345,2345,2345,56
|
|
20240722,110500,639067985,2340,2345,2345,2340,102
|
|
20240722,110400,638829295,2345,2345,2345,2340,352
|
|
20240722,110300,638005600,2340,2345,2355,2335,1142
|
|
20240722,110200,635332195,2355,2350,2355,2350,20
|
|
20240722,110100,635285165,2350,2355,2355,2340,1695
|
|
20240722,110000,631308500,2355,2355,2355,2355,1
|
|
20240722,105900,631306145,2350,2350,2350,2350,1097
|
|
20240722,105800,628728195,2350,2350,2350,2350,10
|
|
20240722,105700,628704695,2350,2350,2350,2350,101
|
|
20240722,105600,628467345,2340,2340,2340,2340,0
|
|
20240722,105500,628467345,2340,2340,2340,2340,514
|
|
20240722,105400,627264585,2350,2350,2350,2335,16629
|
|
20240722,105300,588395290,2350,2350,2350,2350,4
|
|
20240722,105200,588385890,2345,2345,2350,2345,554
|
|
20240722,105100,587086755,2355,2355,2355,2345,28
|
|
20240722,105000,587020950,2355,2355,2355,2355,27
|
|
20240722,104900,586957365,2335,2340,2355,2335,7926
|
|
20240722,104800,568412310,2350,2350,2350,2350,0
|
|
20240722,104700,568412310,2350,2340,2350,2335,1616
|
|
20240722,104600,564634495,2350,2350,2350,2340,8
|
|
20240722,104500,564615755,2345,2340,2355,2340,11395
|
|
20240722,104400,537951300,2355,2345,2355,2345,3751
|
|
20240722,104300,529155195,2360,2350,2360,2350,96
|
|
20240722,104200,528929585,2350,2350,2350,2350,155
|
|
20240722,104100,528565335,2350,2350,2360,2350,2401
|
|
20240722,104000,522922975,2355,2355,2355,2355,0
|
|
20240722,103900,522922975,2355,2355,2355,2350,116
|
|
20240722,103800,522650295,2360,2360,2360,2360,0
|
|
20240722,103700,522650295,2360,2355,2360,2355,23
|
|
20240722,103600,522596030,2350,2360,2360,2350,671
|
|
20240722,103500,521015880,2360,2360,2360,2350,364
|
|
20240722,103400,520160350,2360,2360,2360,2350,179
|
|
20240722,103300,519739300,2360,2360,2360,2360,0
|
|
20240722,103200,519739300,2360,2360,2360,2360,4
|
|
20240722,103100,519729860,2360,2360,2360,2355,335
|
|
20240722,103000,518940725,2360,2350,2360,2340,11422
|
|
20240722,102900,492086565,2350,2350,2350,2340,3251
|
|
20240722,102800,484474820,2350,2350,2350,2345,369
|
|
20240722,102700,483609010,2350,2350,2350,2350,504
|
|
20240722,102600,482424610,2340,2350,2350,2340,2807
|
|
20240722,102500,475851180,2340,2350,2350,2340,1624
|
|
20240722,102400,472045290,2350,2355,2360,2350,667
|
|
20240722,102300,470474555,2360,2360,2360,2360,405
|
|
20240722,102200,469518755,2360,2355,2360,2355,192
|
|
20240722,102100,469066235,2355,2350,2360,2350,2510
|
|
20240722,102000,463148175,2350,2350,2350,2340,4915
|
|
20240722,101900,451646470,2350,2345,2350,2340,5146
|
|
20240722,101800,439560895,2350,2350,2350,2345,2258
|
|
20240722,101700,434263365,2345,2350,2355,2345,1638
|
|
20240722,101600,430420120,2350,2350,2350,2345,2819
|
|
20240722,101500,423803465,2350,2350,2350,2350,9418
|
|
20240722,101400,401671165,2360,2355,2360,2355,102
|
|
20240722,101300,401430945,2360,2360,2360,2350,1795
|
|
20240722,101200,397209385,2360,2365,2365,2350,14020
|
|
20240722,101100,364250030,2365,2365,2365,2360,362
|
|
20240722,101000,363395595,2365,2360,2365,2360,1987
|
|
20240722,100900,358705700,2365,2370,2370,2365,1713
|
|
20240722,100800,354651345,2375,2380,2380,2375,503
|
|
20240722,100700,353454455,2370,2375,2380,2370,530
|
|
20240722,100600,352195795,2375,2380,2380,2370,161
|
|
20240722,100500,351814115,2380,2375,2380,2370,286
|
|
20240722,100400,351134880,2375,2370,2375,2370,1791
|
|
20240722,100300,346890195,2370,2370,2370,2370,101
|
|
20240722,100200,346650825,2370,2375,2375,2370,807
|
|
20240722,100100,344738025,2370,2375,2375,2370,395
|
|
20240722,100000,343801405,2370,2365,2370,2365,1100
|
|
20240722,095900,341194720,2355,2365,2370,2350,4251
|
|
20240722,095800,331183690,2380,2380,2380,2380,58
|
|
20240722,095700,331045650,2380,2380,2380,2380,3
|
|
20240722,095600,331038510,2370,2360,2370,2350,1232
|
|
20240722,095500,328120310,2360,2350,2365,2350,9648
|
|
20240722,095400,305421020,2360,2365,2370,2340,8086
|
|
20240722,095300,286384935,2370,2385,2385,2370,18150
|
|
20240722,095200,243234605,2385,2390,2390,2385,351
|
|
20240722,095100,242396965,2390,2390,2390,2390,110
|
|
20240722,095000,242134065,2390,2390,2390,2390,1
|
|
20240722,094900,242131675,2390,2390,2390,2390,1
|
|
20240722,094800,242129285,2385,2390,2390,2385,890
|
|
20240722,094700,240005535,2395,2395,2395,2395,72
|
|
20240722,094600,239833095,2395,2385,2395,2385,1898
|
|
20240722,094500,235303820,2390,2395,2395,2385,1392
|
|
20240722,094400,231981895,2395,2395,2395,2395,12
|
|
20240722,094300,231953155,2385,2395,2395,2385,15193
|
|
20240722,094200,195647575,2405,2405,2405,2390,16225
|
|
20240722,094100,156726340,2405,2405,2405,2405,60
|
|
20240722,094000,156582040,2405,2405,2410,2405,466
|
|
20240722,093900,155461305,2410,2405,2410,2405,2304
|
|
20240722,093800,149920165,2410,2405,2410,2400,10846
|
|
20240722,093700,123885650,2410,2405,2410,2400,1113
|
|
20240722,093600,121214215,2410,2400,2415,2400,3053
|
|
20240722,093500,113856790,2410,2410,2410,2410,11
|
|
20240722,093400,113830280,2410,2400,2410,2400,176
|
|
20240722,093300,113407150,2410,2410,2410,2400,1276
|
|
20240722,093200,110340150,2410,2405,2410,2405,502
|
|
20240722,093100,109132830,2400,2410,2410,2400,365
|
|
20240722,093000,108256430,2405,2410,2410,2405,5617
|
|
20240722,092900,94746955,2410,2410,2415,2405,2980
|
|
20240722,092800,87573480,2415,2410,2415,2405,1042
|
|
20240722,092700,85062100,2415,2415,2415,2415,0
|
|
20240722,092600,85062100,2415,2415,2415,2405,484
|
|
20240722,092500,83897990,2405,2415,2415,2405,508
|
|
20240722,092400,82676200,2415,2415,2415,2415,9
|
|
20240722,092300,82654465,2415,2410,2415,2405,1496
|
|
20240722,092200,79050360,2410,2420,2420,2405,5871
|
|
20240722,092100,64901215,2410,2420,2430,2410,7760
|
|
20240722,092000,46176920,2435,2435,2435,2435,9
|
|
20240722,091900,46155005,2435,2420,2435,2420,297
|
|
20240722,091800,45436220,2435,2435,2440,2435,183
|
|
20240722,091700,44990610,2420,2425,2435,2420,2057
|
|
20240722,091600,40007155,2440,2440,2440,2425,436
|
|
20240722,091500,38949795,2425,2435,2440,2425,143
|
|
20240722,091400,38601925,2440,2430,2440,2430,2
|
|
20240722,091300,38597055,2445,2430,2445,2425,2990
|
|
20240722,091200,31346205,2430,2435,2435,2430,900
|
|
20240722,091100,29154955,2445,2430,2445,2425,599
|
|
20240722,091000,27698915,2445,2445,2445,2445,2
|
|
20240722,090900,27694025,2445,2425,2445,2425,186
|
|
20240722,090800,27242620,2425,2425,2425,2425,3
|
|
20240722,090700,27235345,2410,2425,2425,2410,350
|
|
20240722,090600,26389235,2425,2415,2425,2415,453
|
|
20240722,090500,25295220,2415,2415,2415,2415,15
|
|
20240722,090400,25258995,2405,2425,2425,2405,1037
|
|
20240722,090300,22764970,2405,2420,2425,2400,4745
|
|
20240722,090200,11359025,2425,2425,2430,2425,352
|
|
20240722,090100,10505390,2425,2440,2445,2425,1081
|
|
20240722,090000,7874550,2435,2435,2435,2430,3233
|