615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,191100,1163393410,2275,2275,2275,2275,0
|
|
20240708,191000,1163393410,2275,2275,2275,2275,0
|
|
20240708,190900,1163393410,2275,2275,2275,2275,0
|
|
20240708,190800,1163393410,2275,2275,2275,2275,0
|
|
20240708,190700,1163393410,2275,2275,2275,2275,0
|
|
20240708,190600,1163393410,2275,2275,2275,2275,0
|
|
20240708,190500,1163393410,2275,2275,2275,2275,0
|
|
20240708,190400,1163393410,2275,2275,2275,2275,0
|
|
20240708,190300,1163393410,2275,2275,2275,2275,0
|
|
20240708,190200,1163393410,2275,2275,2275,2275,0
|
|
20240708,190100,1163393410,2275,2275,2275,2275,0
|
|
20240708,190000,1163393410,2275,2275,2275,2275,0
|
|
20240708,185900,1163393410,2275,2275,2275,2275,0
|
|
20240708,185800,1163393410,2275,2275,2275,2275,0
|
|
20240708,185700,1163393410,2275,2275,2275,2275,0
|
|
20240708,185600,1163393410,2275,2275,2275,2275,0
|
|
20240708,185500,1163393410,2275,2275,2275,2275,0
|
|
20240708,185400,1163393410,2275,2275,2275,2275,0
|
|
20240708,185300,1163393410,2275,2275,2275,2275,0
|
|
20240708,185200,1163393410,2275,2275,2275,2275,0
|
|
20240708,185100,1163393410,2275,2275,2275,2275,0
|
|
20240708,185000,1163393410,2275,2275,2275,2275,0
|
|
20240708,184900,1163393410,2275,2275,2275,2275,0
|
|
20240708,184800,1163393410,2275,2275,2275,2275,0
|
|
20240708,184700,1163393410,2275,2275,2275,2275,0
|
|
20240708,184600,1163393410,2275,2275,2275,2275,0
|
|
20240708,184500,1163393410,2275,2275,2275,2275,0
|
|
20240708,184400,1163393410,2275,2275,2275,2275,0
|
|
20240708,184300,1163393410,2275,2275,2275,2275,0
|
|
20240708,184200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,184100,1163393410,2275,2275,2275,2275,0
|
|
20240708,184000,1163393410,2275,2275,2275,2275,0
|
|
20240708,183900,1163393410,2275,2275,2275,2275,0
|
|
20240708,183800,1163393410,2275,2275,2275,2275,0
|
|
20240708,183700,1163393410,2275,2275,2275,2275,0
|
|
20240708,183600,1163393410,2275,2275,2275,2275,0
|
|
20240708,183500,1163393410,2275,2275,2275,2275,0
|
|
20240708,183400,1163393410,2275,2275,2275,2275,0
|
|
20240708,183300,1163393410,2275,2275,2275,2275,0
|
|
20240708,183200,1163393410,2275,2275,2275,2275,0
|
|
20240708,183100,1163393410,2275,2275,2275,2275,0
|
|
20240708,183000,1163393410,2275,2275,2275,2275,0
|
|
20240708,182900,1163393410,2275,2275,2275,2275,0
|
|
20240708,182800,1163393410,2275,2275,2275,2275,0
|
|
20240708,182700,1163393410,2275,2275,2275,2275,0
|
|
20240708,182600,1163393410,2275,2275,2275,2275,0
|
|
20240708,182500,1163393410,2275,2275,2275,2275,0
|
|
20240708,182400,1163393410,2275,2275,2275,2275,0
|
|
20240708,182300,1163393410,2275,2275,2275,2275,0
|
|
20240708,182200,1163393410,2275,2275,2275,2275,0
|
|
20240708,182100,1163393410,2275,2275,2275,2275,0
|
|
20240708,182000,1163393410,2275,2275,2275,2275,0
|
|
20240708,181900,1163393410,2275,2275,2275,2275,0
|
|
20240708,181800,1163393410,2275,2275,2275,2275,0
|
|
20240708,181700,1163393410,2275,2275,2275,2275,0
|
|
20240708,181600,1163393410,2275,2275,2275,2275,0
|
|
20240708,181500,1163393410,2275,2275,2275,2275,0
|
|
20240708,181400,1163393410,2275,2275,2275,2275,0
|
|
20240708,181300,1163393410,2275,2275,2275,2275,0
|
|
20240708,181200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,181100,1163393410,2275,2275,2275,2275,0
|
|
20240708,181000,1163393410,2275,2275,2275,2275,0
|
|
20240708,180900,1163393410,2275,2275,2275,2275,0
|
|
20240708,180800,1163393410,2275,2275,2275,2275,0
|
|
20240708,180700,1163393410,2275,2275,2275,2275,0
|
|
20240708,180600,1163393410,2275,2275,2275,2275,0
|
|
20240708,180500,1163393410,2275,2275,2275,2275,0
|
|
20240708,180400,1163393410,2275,2275,2275,2275,0
|
|
20240708,180300,1163393410,2275,2275,2275,2275,0
|
|
20240708,180200,1163393410,2275,2275,2275,2275,0
|
|
20240708,180100,1163393410,2275,2275,2275,2275,0
|
|
20240708,180000,1163393410,2275,2275,2275,2275,0
|
|
20240708,175900,1163393410,2275,2275,2275,2275,0
|
|
20240708,175800,1163393410,2275,2275,2275,2275,0
|
|
20240708,175700,1163393410,2275,2275,2275,2275,0
|
|
20240708,175600,1163393410,2275,2275,2275,2275,0
|
|
20240708,175500,1163393410,2275,2275,2275,2275,0
|
|
20240708,175400,1163393410,2275,2275,2275,2275,0
|
|
20240708,175300,1163393410,2275,2275,2275,2275,0
|
|
20240708,175200,1163393410,2275,2275,2275,2275,0
|
|
20240708,175100,1163393410,2275,2275,2275,2275,0
|
|
20240708,175000,1163393410,2275,2275,2275,2275,0
|
|
20240708,174900,1163393410,2275,2275,2275,2275,0
|
|
20240708,174800,1163393410,2275,2275,2275,2275,0
|
|
20240708,174700,1163393410,2275,2275,2275,2275,0
|
|
20240708,174600,1163393410,2275,2275,2275,2275,0
|
|
20240708,174500,1163393410,2275,2275,2275,2275,0
|
|
20240708,174400,1163393410,2275,2275,2275,2275,0
|
|
20240708,174300,1163393410,2275,2275,2275,2275,0
|
|
20240708,174200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,174100,1163393410,2275,2275,2275,2275,0
|
|
20240708,174000,1163393410,2275,2275,2275,2275,0
|
|
20240708,173900,1163393410,2275,2275,2275,2275,0
|
|
20240708,173800,1163393410,2275,2275,2275,2275,0
|
|
20240708,173700,1163393410,2275,2275,2275,2275,0
|
|
20240708,173600,1163393410,2275,2275,2275,2275,0
|
|
20240708,173500,1163393410,2275,2275,2275,2275,0
|
|
20240708,173400,1163393410,2275,2275,2275,2275,0
|
|
20240708,173300,1163393410,2275,2275,2275,2275,0
|
|
20240708,173200,1163393410,2275,2275,2275,2275,0
|
|
20240708,173100,1163393410,2275,2275,2275,2275,0
|
|
20240708,173000,1163393410,2275,2275,2275,2275,0
|
|
20240708,172900,1163393410,2275,2275,2275,2275,0
|
|
20240708,172800,1163393410,2275,2275,2275,2275,0
|
|
20240708,172700,1163393410,2275,2275,2275,2275,0
|
|
20240708,172600,1163393410,2275,2275,2275,2275,0
|
|
20240708,172500,1163393410,2275,2275,2275,2275,0
|
|
20240708,172400,1163393410,2275,2275,2275,2275,0
|
|
20240708,172300,1163393410,2275,2275,2275,2275,0
|
|
20240708,172200,1163393410,2275,2275,2275,2275,0
|
|
20240708,172100,1163393410,2275,2275,2275,2275,0
|
|
20240708,172000,1163393410,2275,2275,2275,2275,0
|
|
20240708,171900,1163393410,2275,2275,2275,2275,0
|
|
20240708,171800,1163393410,2275,2275,2275,2275,0
|
|
20240708,171700,1163393410,2275,2275,2275,2275,0
|
|
20240708,171600,1163393410,2275,2275,2275,2275,0
|
|
20240708,171500,1163393410,2275,2275,2275,2275,0
|
|
20240708,171400,1163393410,2275,2275,2275,2275,0
|
|
20240708,171300,1163393410,2275,2275,2275,2275,0
|
|
20240708,171200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,171100,1163393410,2275,2275,2275,2275,0
|
|
20240708,171000,1163393410,2275,2275,2275,2275,0
|
|
20240708,170900,1163393410,2275,2275,2275,2275,0
|
|
20240708,170800,1163393410,2275,2275,2275,2275,0
|
|
20240708,170700,1163393410,2275,2275,2275,2275,0
|
|
20240708,170600,1163393410,2275,2275,2275,2275,0
|
|
20240708,170500,1163393410,2275,2275,2275,2275,0
|
|
20240708,170400,1163393410,2275,2275,2275,2275,0
|
|
20240708,170300,1163393410,2275,2275,2275,2275,0
|
|
20240708,170200,1163393410,2275,2275,2275,2275,0
|
|
20240708,170100,1163393410,2275,2275,2275,2275,0
|
|
20240708,170000,1163393410,2275,2275,2275,2275,0
|
|
20240708,165900,1163393410,2275,2275,2275,2275,0
|
|
20240708,165800,1163393410,2275,2275,2275,2275,0
|
|
20240708,165700,1163393410,2275,2275,2275,2275,0
|
|
20240708,165600,1163393410,2275,2275,2275,2275,0
|
|
20240708,165500,1163393410,2275,2275,2275,2275,0
|
|
20240708,165400,1163393410,2275,2275,2275,2275,0
|
|
20240708,165300,1163393410,2275,2275,2275,2275,0
|
|
20240708,165200,1163393410,2275,2275,2275,2275,0
|
|
20240708,165100,1163393410,2275,2275,2275,2275,0
|
|
20240708,165000,1163393410,2275,2275,2275,2275,0
|
|
20240708,164900,1163393410,2275,2275,2275,2275,0
|
|
20240708,164800,1163393410,2275,2275,2275,2275,0
|
|
20240708,164700,1163393410,2275,2275,2275,2275,0
|
|
20240708,164600,1163393410,2275,2275,2275,2275,0
|
|
20240708,164500,1163393410,2275,2275,2275,2275,0
|
|
20240708,164400,1163393410,2275,2275,2275,2275,0
|
|
20240708,164300,1163393410,2275,2275,2275,2275,0
|
|
20240708,164200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,164100,1163393410,2275,2275,2275,2275,0
|
|
20240708,164000,1163393410,2275,2275,2275,2275,0
|
|
20240708,163900,1163393410,2275,2275,2275,2275,0
|
|
20240708,163800,1163393410,2275,2275,2275,2275,0
|
|
20240708,163700,1163393410,2275,2275,2275,2275,0
|
|
20240708,163600,1163393410,2275,2275,2275,2275,0
|
|
20240708,163500,1163393410,2275,2275,2275,2275,0
|
|
20240708,163400,1163393410,2275,2275,2275,2275,0
|
|
20240708,163300,1163393410,2275,2275,2275,2275,0
|
|
20240708,163200,1163393410,2275,2275,2275,2275,0
|
|
20240708,163100,1163393410,2275,2275,2275,2275,0
|
|
20240708,163000,1163393410,2275,2275,2275,2275,0
|
|
20240708,162900,1163393410,2275,2275,2275,2275,0
|
|
20240708,162800,1163393410,2275,2275,2275,2275,0
|
|
20240708,162700,1163393410,2275,2275,2275,2275,0
|
|
20240708,162600,1163393410,2275,2275,2275,2275,0
|
|
20240708,162500,1163393410,2275,2275,2275,2275,0
|
|
20240708,162400,1163393410,2275,2275,2275,2275,0
|
|
20240708,162300,1163393410,2275,2275,2275,2275,0
|
|
20240708,162200,1163393410,2275,2275,2275,2275,0
|
|
20240708,162100,1163393410,2275,2275,2275,2275,0
|
|
20240708,162000,1163393410,2275,2275,2275,2275,0
|
|
20240708,161900,1163393410,2275,2275,2275,2275,0
|
|
20240708,161800,1163393410,2275,2275,2275,2275,0
|
|
20240708,161700,1163393410,2275,2275,2275,2275,0
|
|
20240708,161600,1163393410,2275,2275,2275,2275,0
|
|
20240708,161500,1163393410,2275,2275,2275,2275,0
|
|
20240708,161400,1163393410,2275,2275,2275,2275,0
|
|
20240708,161300,1163393410,2275,2275,2275,2275,0
|
|
20240708,161200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,161100,1163393410,2275,2275,2275,2275,0
|
|
20240708,161000,1163393410,2275,2275,2275,2275,0
|
|
20240708,160900,1163393410,2275,2275,2275,2275,0
|
|
20240708,160800,1163393410,2275,2275,2275,2275,0
|
|
20240708,160700,1163393410,2275,2275,2275,2275,0
|
|
20240708,160600,1163393410,2275,2275,2275,2275,0
|
|
20240708,160500,1163393410,2275,2275,2275,2275,0
|
|
20240708,160400,1163393410,2275,2275,2275,2275,0
|
|
20240708,160300,1163393410,2275,2275,2275,2275,0
|
|
20240708,160200,1163393410,2275,2275,2275,2275,0
|
|
20240708,160100,1163393410,2275,2275,2275,2275,0
|
|
20240708,160000,1163393410,2275,2275,2275,2275,0
|
|
20240708,155900,1163393410,2275,2275,2275,2275,0
|
|
20240708,155800,1163393410,2275,2275,2275,2275,0
|
|
20240708,155700,1163393410,2275,2275,2275,2275,0
|
|
20240708,155600,1163393410,2275,2275,2275,2275,0
|
|
20240708,155500,1163393410,2275,2275,2275,2275,0
|
|
20240708,155400,1163393410,2275,2275,2275,2275,0
|
|
20240708,155300,1163393410,2275,2275,2275,2275,0
|
|
20240708,155200,1163393410,2275,2275,2275,2275,0
|
|
20240708,155100,1163393410,2275,2275,2275,2275,0
|
|
20240708,155000,1163393410,2275,2275,2275,2275,0
|
|
20240708,154900,1163393410,2275,2275,2275,2275,0
|
|
20240708,154800,1163393410,2275,2275,2275,2275,0
|
|
20240708,154700,1163393410,2275,2275,2275,2275,0
|
|
20240708,154600,1163393410,2275,2275,2275,2275,0
|
|
20240708,154500,1163393410,2275,2275,2275,2275,0
|
|
20240708,154400,1163393410,2275,2275,2275,2275,0
|
|
20240708,154300,1163393410,2275,2275,2275,2275,0
|
|
20240708,154200,1163393410,2275,2275,2275,2275,13107
|
|
20240708,154100,1163393410,2275,2275,2275,2275,0
|
|
20240708,154000,1163393410,2275,2275,2275,2275,0
|
|
20240708,153900,1163393410,2275,2275,2275,2275,0
|
|
20240708,153800,1163393410,2275,2275,2275,2275,0
|
|
20240708,153700,1163393410,2275,2275,2275,2275,0
|
|
20240708,153600,1163393410,2275,2275,2275,2275,0
|
|
20240708,153500,1163393410,2275,2275,2275,2275,0
|
|
20240708,153400,1163393410,2275,2275,2275,2275,0
|
|
20240708,153300,1163393410,2275,2275,2275,2275,0
|
|
20240708,153200,1163393410,2275,2275,2275,2275,0
|
|
20240708,153100,1163393410,2275,2275,2275,2275,0
|
|
20240708,153000,1163393410,2275,2275,2275,2275,13107
|
|
20240708,152900,1133574985,2275,2275,2275,2275,0
|
|
20240708,152800,1133574985,2275,2275,2275,2275,0
|
|
20240708,152700,1133574985,2275,2275,2275,2275,0
|
|
20240708,152600,1133574985,2275,2275,2275,2275,0
|
|
20240708,152500,1133574985,2275,2275,2275,2275,0
|
|
20240708,152400,1133574985,2275,2275,2275,2275,0
|
|
20240708,152300,1133574985,2275,2275,2275,2275,0
|
|
20240708,152200,1133574985,2275,2275,2275,2275,0
|
|
20240708,152100,1133574985,2275,2275,2275,2275,0
|
|
20240708,152000,1133574985,2275,2275,2275,2275,0
|
|
20240708,151900,1133574985,2275,2275,2275,2275,4220
|
|
20240708,151800,1123974485,2275,2270,2275,2270,9329
|
|
20240708,151700,1102782645,2270,2275,2275,2270,130
|
|
20240708,151600,1102487040,2275,2270,2275,2270,1763
|
|
20240708,151500,1098476315,2275,2275,2275,2270,839
|
|
20240708,151400,1096570525,2275,2270,2275,2270,765
|
|
20240708,151300,1094830160,2275,2275,2275,2275,826
|
|
20240708,151200,1092951010,2275,2275,2275,2275,0
|
|
20240708,151100,1092951010,2275,2270,2275,2270,4307
|
|
20240708,151000,1083172585,2270,2270,2270,2270,1303
|
|
20240708,150900,1080214775,2265,2270,2270,2265,1749
|
|
20240708,150800,1076252765,2270,2270,2270,2270,70
|
|
20240708,150700,1076093865,2270,2270,2270,2270,1010
|
|
20240708,150600,1073801165,2270,2270,2270,2270,782
|
|
20240708,150500,1072026025,2270,2270,2270,2265,3293
|
|
20240708,150400,1064566320,2270,2265,2270,2265,122
|
|
20240708,150300,1064289980,2270,2270,2270,2265,295
|
|
20240708,150200,1063620455,2270,2270,2270,2265,1470
|
|
20240708,150100,1060287365,2275,2275,2275,2270,4791
|
|
20240708,150000,1049411765,2275,2275,2275,2275,18
|
|
20240708,145900,1049370815,2275,2275,2275,2275,1000
|
|
20240708,145800,1047095815,2275,2275,2275,2275,2
|
|
20240708,145700,1047091265,2275,2275,2275,2275,500
|
|
20240708,145600,1045953765,2270,2270,2270,2270,11549
|
|
20240708,145500,1019737535,2275,2275,2275,2275,1100
|
|
20240708,145400,1017235035,2275,2275,2275,2275,1
|
|
20240708,145300,1017232760,2275,2275,2275,2275,50
|
|
20240708,145200,1017119010,2275,2280,2280,2275,2215
|
|
20240708,145100,1012079880,2275,2280,2280,2275,2729
|
|
20240708,145000,1005871255,2280,2275,2280,2275,1050
|
|
20240708,144900,1003482255,2280,2280,2280,2280,0
|
|
20240708,144800,1003482255,2280,2275,2280,2275,18
|
|
20240708,144700,1003441295,2280,2280,2280,2275,1142
|
|
20240708,144600,1000843035,2280,2280,2280,2280,0
|
|
20240708,144500,1000843035,2280,2280,2280,2280,0
|
|
20240708,144400,1000843035,2280,2280,2280,2280,1103
|
|
20240708,144300,998328195,2285,2285,2285,2285,30
|
|
20240708,144200,998259645,2285,2285,2285,2285,51
|
|
20240708,144100,998143110,2275,2285,2285,2275,5801
|
|
20240708,144000,984941780,2285,2285,2285,2280,576
|
|
20240708,143900,983628020,2285,2285,2285,2285,3
|
|
20240708,143800,983621165,2285,2285,2285,2285,0
|
|
20240708,143700,983621165,2285,2285,2285,2285,0
|
|
20240708,143600,983621165,2285,2285,2285,2280,62
|
|
20240708,143500,983479545,2280,2280,2280,2280,262
|
|
20240708,143400,982882185,2280,2280,2280,2280,270
|
|
20240708,143300,982266585,2285,2280,2285,2280,11
|
|
20240708,143200,982241500,2285,2285,2285,2275,106
|
|
20240708,143100,981999330,2280,2280,2280,2280,0
|
|
20240708,143000,981999330,2280,2280,2280,2280,400
|
|
20240708,142900,981087330,2280,2280,2280,2280,148
|
|
20240708,142800,980749890,2280,2280,2280,2280,0
|
|
20240708,142700,980749890,2280,2280,2285,2280,1252
|
|
20240708,142600,977895325,2280,2280,2280,2280,252
|
|
20240708,142500,977320765,2280,2280,2280,2280,579
|
|
20240708,142400,976000645,2280,2280,2280,2280,336
|
|
20240708,142300,975234565,2285,2285,2285,2285,0
|
|
20240708,142200,975234565,2285,2285,2285,2285,100
|
|
20240708,142100,975006065,2290,2290,2290,2290,1
|
|
20240708,142000,975003775,2290,2280,2290,2280,3096
|
|
20240708,141900,967931670,2280,2280,2280,2280,0
|
|
20240708,141800,967931670,2280,2280,2280,2280,9
|
|
20240708,141700,967911150,2280,2280,2280,2280,44
|
|
20240708,141600,967810830,2280,2280,2280,2275,1423
|
|
20240708,141500,964566915,2280,2270,2280,2270,11551
|
|
20240708,141400,938290095,2265,2265,2265,2265,400
|
|
20240708,141300,937384095,2270,2270,2270,2270,2
|
|
20240708,141200,937379555,2270,2270,2270,2270,3
|
|
20240708,141100,937372745,2270,2265,2270,2265,8
|
|
20240708,141000,937354620,2270,2270,2270,2270,5
|
|
20240708,140900,937343270,2270,2270,2270,2270,113
|
|
20240708,140800,937086760,2270,2265,2270,2265,515
|
|
20240708,140700,935920210,2270,2270,2270,2265,99
|
|
20240708,140600,935695930,2270,2275,2275,2270,4720
|
|
20240708,140500,924981480,2275,2270,2275,2270,201
|
|
20240708,140400,924525205,2275,2275,2275,2270,1144
|
|
20240708,140300,921922660,2275,2275,2275,2275,3
|
|
20240708,140200,921915835,2275,2275,2275,2270,643
|
|
20240708,140100,920454710,2275,2275,2275,2275,406
|
|
20240708,140000,919531060,2275,2275,2275,2270,3
|
|
20240708,135900,919524240,2275,2275,2275,2275,86
|
|
20240708,135800,919328590,2270,2270,2270,2270,8
|
|
20240708,135700,919310430,2270,2270,2270,2270,726
|
|
20240708,135600,917662410,2270,2270,2270,2270,0
|
|
20240708,135500,917662410,2270,2270,2270,2270,0
|
|
20240708,135400,917662410,2270,2270,2270,2270,84
|
|
20240708,135300,917471730,2270,2265,2270,2265,160
|
|
20240708,135200,917109030,2270,2270,2270,2265,1735
|
|
20240708,135100,913173505,2270,2270,2270,2270,1020
|
|
20240708,135000,910858105,2275,2275,2275,2275,28
|
|
20240708,134900,910794405,2275,2275,2275,2275,5
|
|
20240708,134800,910783030,2275,2275,2275,2275,583
|
|
20240708,134700,909456705,2275,2275,2275,2275,552
|
|
20240708,134600,908200905,2275,2275,2275,2275,100
|
|
20240708,134500,907973405,2280,2280,2280,2280,367
|
|
20240708,134400,907136645,2280,2275,2280,2275,2814
|
|
20240708,134300,900734755,2270,2270,2270,2270,1
|
|
20240708,134200,900732485,2270,2270,2270,2270,944
|
|
20240708,134100,898589605,2275,2275,2275,2275,0
|
|
20240708,134000,898589605,2275,2265,2275,2265,2057
|
|
20240708,133900,893930205,2265,2265,2265,2265,0
|
|
20240708,133800,893930205,2265,2270,2270,2265,433
|
|
20240708,133700,892948815,2265,2265,2265,2265,447
|
|
20240708,133600,891936360,2270,2275,2275,2270,402
|
|
20240708,133500,891022940,2275,2270,2275,2270,102
|
|
20240708,133400,890791145,2275,2270,2275,2270,5207
|
|
20240708,133300,878971245,2275,2275,2275,2275,0
|
|
20240708,133200,878971245,2275,2275,2275,2275,400
|
|
20240708,133100,878061245,2275,2275,2275,2275,861
|
|
20240708,133000,876102470,2275,2275,2275,2275,0
|
|
20240708,132900,876102470,2275,2275,2280,2275,145
|
|
20240708,132800,875772590,2275,2275,2275,2275,100
|
|
20240708,132700,875545090,2275,2275,2275,2275,300
|
|
20240708,132600,874862590,2275,2275,2275,2275,1105
|
|
20240708,132500,872348715,2275,2275,2275,2275,0
|
|
20240708,132400,872348715,2275,2275,2275,2275,1683
|
|
20240708,132300,868519890,2280,2280,2280,2280,1
|
|
20240708,132200,868517610,2280,2280,2280,2280,0
|
|
20240708,132100,868517610,2280,2280,2280,2280,8409
|
|
20240708,132000,849345090,2285,2285,2285,2285,2
|
|
20240708,131900,849340520,2280,2280,2280,2280,10
|
|
20240708,131800,849317720,2285,2285,2285,2285,19
|
|
20240708,131700,849274305,2285,2280,2285,2280,618
|
|
20240708,131600,847865175,2280,2280,2280,2280,1065
|
|
20240708,131500,845436975,2280,2285,2285,2280,2682
|
|
20240708,131400,839321940,2290,2290,2290,2290,74
|
|
20240708,131300,839152480,2290,2290,2290,2290,635
|
|
20240708,131200,837698330,2290,2290,2290,2290,21
|
|
20240708,131100,837650240,2290,2290,2290,2290,1
|
|
20240708,131000,837647950,2285,2285,2285,2285,2638
|
|
20240708,130900,831620120,2285,2285,2290,2285,1542
|
|
20240708,130800,828095900,2285,2285,2285,2285,0
|
|
20240708,130700,828095900,2285,2285,2285,2285,0
|
|
20240708,130600,828095900,2285,2285,2285,2285,6
|
|
20240708,130500,828082190,2275,2275,2275,2275,0
|
|
20240708,130400,828082190,2275,2280,2280,2275,756
|
|
20240708,130300,826358615,2285,2285,2285,2285,34
|
|
20240708,130200,826280925,2285,2280,2285,2280,17
|
|
20240708,130100,826242155,2275,2280,2280,2275,9305
|
|
20240708,130000,805051755,2280,2280,2280,2280,50
|
|
20240708,125900,804937755,2285,2285,2285,2285,350
|
|
20240708,125800,804138005,2285,2285,2285,2285,0
|
|
20240708,125700,804138005,2285,2285,2285,2285,9
|
|
20240708,125600,804117440,2285,2285,2285,2285,5
|
|
20240708,125500,804106015,2285,2285,2285,2285,14
|
|
20240708,125400,804074025,2280,2280,2280,2280,1
|
|
20240708,125300,804071745,2285,2285,2285,2285,100
|
|
20240708,125200,803843245,2285,2285,2285,2285,393
|
|
20240708,125100,802945240,2285,2285,2285,2285,299
|
|
20240708,125000,802262025,2290,2290,2290,2290,2820
|
|
20240708,124900,795804225,2290,2295,2295,2290,38
|
|
20240708,124800,795717025,2295,2295,2295,2295,90
|
|
20240708,124700,795510475,2295,2295,2295,2295,0
|
|
20240708,124600,795510475,2295,2295,2295,2295,1500
|
|
20240708,124500,792067975,2295,2295,2295,2295,10
|
|
20240708,124400,792045025,2295,2295,2300,2290,3460
|
|
20240708,124300,784104375,2295,2290,2295,2290,3900
|
|
20240708,124200,775169580,2290,2285,2290,2285,4
|
|
20240708,124100,775160425,2290,2285,2290,2285,1159
|
|
20240708,124000,772509470,2285,2280,2285,2280,21
|
|
20240708,123900,772461580,2285,2285,2285,2285,822
|
|
20240708,123800,770583310,2285,2285,2285,2285,18
|
|
20240708,123700,770542180,2280,2280,2280,2280,5623
|
|
20240708,123600,757721740,2280,2280,2280,2275,1825
|
|
20240708,123500,753563265,2275,2275,2275,2275,3173
|
|
20240708,123400,746344690,2275,2275,2275,2275,0
|
|
20240708,123300,746344690,2275,2270,2280,2270,454
|
|
20240708,123200,745314070,2270,2270,2270,2270,101
|
|
20240708,123100,745084800,2260,2265,2270,2260,775
|
|
20240708,123000,743329845,2260,2265,2265,2260,202
|
|
20240708,122900,742872365,2265,2265,2265,2265,0
|
|
20240708,122800,742872365,2265,2265,2265,2265,1
|
|
20240708,122700,742870100,2260,2265,2265,2260,545
|
|
20240708,122600,741637880,2265,2265,2265,2265,7
|
|
20240708,122500,741622025,2265,2265,2265,2265,751
|
|
20240708,122400,739921010,2265,2265,2265,2265,487
|
|
20240708,122300,738817955,2265,2265,2265,2260,402
|
|
20240708,122200,737909425,2260,2260,2260,2260,1824
|
|
20240708,122100,733787185,2255,2255,2255,2255,0
|
|
20240708,122000,733787185,2255,2265,2265,2255,10108
|
|
20240708,121900,710972330,2270,2265,2270,2265,2
|
|
20240708,121800,710967795,2270,2270,2270,2270,441
|
|
20240708,121700,709966725,2270,2270,2270,2270,0
|
|
20240708,121600,709966725,2270,2270,2270,2270,0
|
|
20240708,121500,709966725,2270,2270,2270,2270,33
|
|
20240708,121400,709891815,2270,2270,2270,2270,0
|
|
20240708,121300,709891815,2270,2270,2270,2270,2408
|
|
20240708,121200,704425655,2270,2270,2270,2270,0
|
|
20240708,121100,704425655,2270,2265,2270,2265,50
|
|
20240708,121000,704312400,2260,2265,2265,2260,143
|
|
20240708,120900,703989215,2265,2265,2265,2265,3
|
|
20240708,120800,703982420,2265,2265,2265,2265,1000
|
|
20240708,120700,701717420,2265,2265,2265,2265,0
|
|
20240708,120600,701717420,2265,2265,2265,2265,0
|
|
20240708,120500,701717420,2265,2265,2265,2265,25
|
|
20240708,120400,701660795,2265,2265,2265,2265,1
|
|
20240708,120300,701658530,2265,2265,2265,2265,0
|
|
20240708,120200,701658530,2265,2265,2265,2265,248
|
|
20240708,120100,701096810,2265,2265,2265,2265,0
|
|
20240708,120000,701096810,2265,2260,2265,2260,500
|
|
20240708,115900,699965530,2260,2260,2260,2260,1
|
|
20240708,115800,699963270,2260,2255,2260,2255,503
|
|
20240708,115700,698826500,2260,2260,2260,2260,1569
|
|
20240708,115600,695280560,2260,2255,2260,2255,3150
|
|
20240708,115500,688177305,2255,2260,2260,2255,2062
|
|
20240708,115400,683527385,2260,2260,2260,2255,1378
|
|
20240708,115300,680419890,2265,2265,2265,2265,0
|
|
20240708,115200,680419890,2265,2260,2265,2255,162
|
|
20240708,115100,680054260,2260,2260,2260,2260,150
|
|
20240708,115000,679715260,2265,2265,2265,2260,5002
|
|
20240708,114900,668410730,2265,2265,2265,2265,1
|
|
20240708,114800,668408465,2265,2260,2265,2260,960
|
|
20240708,114700,666238855,2265,2265,2265,2265,0
|
|
20240708,114600,666238855,2265,2265,2265,2265,450
|
|
20240708,114500,665219605,2265,2265,2265,2265,1
|
|
20240708,114400,665217340,2255,2265,2265,2255,1735
|
|
20240708,114300,661302580,2260,2265,2265,2260,2613
|
|
20240708,114200,655397190,2265,2265,2265,2265,21
|
|
20240708,114100,655349625,2265,2265,2265,2260,1410
|
|
20240708,114000,652160475,2265,2265,2265,2265,16
|
|
20240708,113900,652124235,2270,2265,2270,2260,4504
|
|
20240708,113800,641928070,2270,2270,2270,2270,20
|
|
20240708,113700,641882670,2270,2270,2270,2270,0
|
|
20240708,113600,641882670,2270,2270,2270,2270,9
|
|
20240708,113500,641862240,2270,2265,2270,2265,140
|
|
20240708,113400,641545080,2270,2270,2270,2265,13
|
|
20240708,113300,641515575,2270,2275,2275,2270,1800
|
|
20240708,113200,637427025,2275,2275,2275,2275,1000
|
|
20240708,113100,635152025,2280,2275,2280,2275,8
|
|
20240708,113000,635133790,2275,2275,2280,2270,493
|
|
20240708,112900,634012255,2280,2280,2280,2275,29
|
|
20240708,112800,633946265,2280,2280,2280,2280,2
|
|
20240708,112700,633941705,2280,2280,2280,2280,119
|
|
20240708,112600,633670385,2280,2280,2280,2270,1382
|
|
20240708,112500,630523535,2280,2275,2280,2270,702
|
|
20240708,112400,628928220,2280,2280,2280,2280,0
|
|
20240708,112300,628928220,2280,2280,2280,2280,0
|
|
20240708,112200,628928220,2280,2280,2280,2280,1
|
|
20240708,112100,628925940,2280,2280,2280,2280,52
|
|
20240708,112000,628807380,2280,2275,2280,2275,6499
|
|
20240708,111900,614022140,2275,2275,2275,2270,617
|
|
20240708,111800,612618970,2270,2275,2275,2270,35
|
|
20240708,111700,612539440,2275,2275,2275,2270,102
|
|
20240708,111600,612307610,2275,2275,2275,2275,7140
|
|
20240708,111500,596064110,2280,2285,2285,2280,8
|
|
20240708,111400,596045840,2285,2285,2285,2285,1
|
|
20240708,111300,596043555,2280,2280,2280,2280,5088
|
|
20240708,111200,584442915,2280,2280,2280,2280,0
|
|
20240708,111100,584442915,2280,2280,2280,2280,1
|
|
20240708,111000,584440635,2280,2280,2280,2280,2
|
|
20240708,110900,584436075,2275,2275,2275,2275,880
|
|
20240708,110800,582434075,2275,2275,2275,2275,50
|
|
20240708,110700,582320325,2275,2275,2275,2275,52
|
|
20240708,110600,582202025,2270,2270,2270,2270,1507
|
|
20240708,110500,578781135,2270,2270,2270,2270,0
|
|
20240708,110400,578781135,2270,2270,2270,2270,29
|
|
20240708,110300,578715305,2275,2275,2275,2275,18
|
|
20240708,110200,578674355,2275,2275,2275,2275,78
|
|
20240708,110100,578496905,2275,2275,2280,2275,60
|
|
20240708,110000,578360400,2275,2275,2275,2275,333
|
|
20240708,105900,577602825,2275,2275,2275,2275,201
|
|
20240708,105800,577145550,2280,2280,2280,2280,67
|
|
20240708,105700,576992790,2280,2280,2280,2280,148
|
|
20240708,105600,576655350,2280,2280,2280,2280,3005
|
|
20240708,105500,569803950,2285,2285,2285,2285,2
|
|
20240708,105400,569799380,2290,2285,2290,2285,6
|
|
20240708,105300,569785665,2290,2280,2290,2280,540
|
|
20240708,105200,568554445,2290,2280,2290,2280,2631
|
|
20240708,105100,562555735,2290,2290,2290,2290,0
|
|
20240708,105000,562555735,2290,2285,2290,2285,2560
|
|
20240708,104900,556706130,2285,2280,2285,2275,105
|
|
20240708,104800,556466985,2285,2280,2285,2280,151
|
|
20240708,104700,556122700,2285,2285,2285,2285,0
|
|
20240708,104600,556122700,2285,2285,2285,2285,10
|
|
20240708,104500,556099850,2285,2280,2285,2280,1257
|
|
20240708,104400,553232905,2285,2280,2285,2280,112
|
|
20240708,104300,552977535,2280,2280,2280,2280,5
|
|
20240708,104200,552966135,2280,2280,2280,2280,85
|
|
20240708,104100,552772335,2280,2280,2280,2280,45
|
|
20240708,104000,552669735,2280,2280,2280,2275,5040
|
|
20240708,103900,541187225,2285,2285,2285,2280,102
|
|
20240708,103800,540954160,2285,2285,2285,2285,0
|
|
20240708,103700,540954160,2285,2285,2285,2280,73
|
|
20240708,103600,540787705,2285,2280,2285,2280,44
|
|
20240708,103500,540687360,2285,2285,2285,2285,587
|
|
20240708,103400,539346065,2290,2285,2290,2285,444
|
|
20240708,103300,538331515,2290,2290,2290,2290,80
|
|
20240708,103200,538148315,2290,2285,2290,2285,2
|
|
20240708,103100,538143740,2290,2290,2290,2290,61
|
|
20240708,103000,538004050,2285,2290,2290,2285,21
|
|
20240708,102900,537955965,2285,2285,2290,2285,574
|
|
20240708,102800,536642375,2285,2285,2285,2285,1684
|
|
20240708,102700,532794435,2285,2280,2285,2280,1650
|
|
20240708,102600,529031425,2275,2270,2275,2270,1957
|
|
20240708,102500,524587270,2270,2270,2270,2270,235
|
|
20240708,102400,524053820,2275,2275,2275,2275,0
|
|
20240708,102300,524053820,2275,2275,2275,2275,207
|
|
20240708,102200,523582895,2275,2275,2275,2270,1627
|
|
20240708,102100,519889070,2275,2275,2275,2275,0
|
|
20240708,102000,519889070,2275,2275,2275,2275,0
|
|
20240708,101900,519889070,2275,2275,2275,2275,40
|
|
20240708,101800,519798070,2275,2275,2275,2275,0
|
|
20240708,101700,519798070,2275,2275,2275,2275,639
|
|
20240708,101600,518344345,2280,2280,2285,2275,4125
|
|
20240708,101500,508941340,2285,2280,2285,2280,4
|
|
20240708,101400,508932215,2280,2295,2295,2280,8817
|
|
20240708,101300,488783070,2295,2290,2295,2290,2263
|
|
20240708,101200,483597700,2285,2285,2285,2285,225
|
|
20240708,101100,483083575,2285,2290,2290,2285,448
|
|
20240708,101000,482057710,2290,2280,2290,2280,1532
|
|
20240708,100900,478561640,2280,2280,2280,2280,88
|
|
20240708,100800,478361000,2285,2285,2285,2280,2617
|
|
20240708,100700,472393975,2280,2270,2280,2270,700
|
|
20240708,100600,470798005,2280,2280,2280,2280,2858
|
|
20240708,100500,464281765,2280,2290,2290,2280,497
|
|
20240708,100400,463148585,2280,2280,2280,2275,586
|
|
20240708,100300,461815005,2280,2290,2290,2280,306
|
|
20240708,100200,461116535,2290,2285,2295,2285,1723
|
|
20240708,100100,457171455,2280,2280,2285,2280,3032
|
|
20240708,100000,450253955,2280,2280,2280,2280,650
|
|
20240708,095900,448771955,2280,2280,2280,2280,158
|
|
20240708,095800,448411715,2275,2260,2275,2260,1687
|
|
20240708,095700,444575380,2250,2260,2265,2250,1981
|
|
20240708,095600,440114640,2260,2260,2260,2255,203
|
|
20240708,095500,439656860,2260,2265,2265,2255,982
|
|
20240708,095400,437437570,2265,2260,2265,2255,259
|
|
20240708,095300,436852290,2265,2265,2265,2265,10
|
|
20240708,095200,436829640,2265,2265,2265,2265,550
|
|
20240708,095100,435583890,2270,2270,2270,2270,2
|
|
20240708,095000,435579350,2275,2270,2275,2270,907
|
|
20240708,094900,433520455,2270,2270,2270,2270,11
|
|
20240708,094800,433495485,2270,2265,2270,2250,652
|
|
20240708,094700,432019880,2250,2260,2265,2250,143
|
|
20240708,094600,431697905,2260,2260,2260,2260,6200
|
|
20240708,094500,417685905,2265,2265,2265,2265,0
|
|
20240708,094400,417685905,2265,2265,2265,2265,1
|
|
20240708,094300,417683640,2260,2260,2260,2260,907
|
|
20240708,094200,415633820,2260,2245,2260,2245,1675
|
|
20240708,094100,411852955,2245,2250,2250,2245,2184
|
|
20240708,094000,406949870,2260,2255,2265,2235,14943
|
|
20240708,093900,373452760,2265,2255,2265,2245,14039
|
|
20240708,093800,341844160,2255,2260,2260,2255,182
|
|
20240708,093700,341433400,2260,2260,2260,2260,44
|
|
20240708,093600,341333960,2265,2260,2265,2260,1620
|
|
20240708,093500,337672250,2250,2260,2260,2250,2305
|
|
20240708,093400,332483740,2250,2250,2250,2250,0
|
|
20240708,093300,332483740,2250,2250,2255,2245,5793
|
|
20240708,093200,319451530,2250,2255,2255,2250,1073
|
|
20240708,093100,317034155,2255,2255,2255,2255,329
|
|
20240708,093000,316292260,2255,2255,2255,2255,918
|
|
20240708,092900,314222170,2255,2265,2270,2255,4452
|
|
20240708,092800,304147060,2260,2260,2265,2255,2390
|
|
20240708,092700,298754600,2260,2265,2265,2255,26506
|
|
20240708,092600,238981880,2260,2260,2265,2260,2058
|
|
20240708,092500,234330300,2265,2260,2265,2255,1584
|
|
20240708,092400,230755320,2260,2260,2265,2260,1096
|
|
20240708,092300,228278335,2260,2260,2270,2260,3676
|
|
20240708,092200,219962955,2260,2265,2270,2255,4647
|
|
20240708,092100,209471155,2265,2280,2280,2265,2678
|
|
20240708,092000,203386075,2280,2285,2285,2280,64
|
|
20240708,091900,203240085,2290,2285,2290,2280,1183
|
|
20240708,091800,200542470,2290,2290,2290,2280,1915
|
|
20240708,091700,196170780,2290,2285,2290,2285,185
|
|
20240708,091600,195748050,2285,2280,2285,2280,455
|
|
20240708,091500,194709385,2285,2290,2290,2285,486
|
|
20240708,091400,193598195,2295,2290,2295,2290,543
|
|
20240708,091300,192354710,2300,2300,2300,2300,617
|
|
20240708,091200,190935610,2295,2295,2295,2290,424
|
|
20240708,091100,189962900,2295,2295,2300,2270,13158
|
|
20240708,091000,159815650,2295,2280,2295,2270,5478
|
|
20240708,090900,147364860,2280,2285,2285,2280,290
|
|
20240708,090800,146703510,2295,2295,2295,2280,2336
|
|
20240708,090700,141375765,2300,2290,2300,2290,4789
|
|
20240708,090600,130389190,2295,2275,2295,2260,2465
|
|
20240708,090500,124769915,2275,2265,2275,2250,16261
|
|
20240708,090400,87986505,2270,2275,2275,2260,11147
|
|
20240708,090300,62783310,2265,2260,2295,2260,4399
|
|
20240708,090200,52800845,2265,2285,2285,2235,5205
|
|
20240708,090100,41056095,2275,2300,2300,2270,10828
|
|
20240708,090000,16364850,2295,2290,2310,2290,7126
|