615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,191100,1079770155,2320,2320,2320,2320,0
|
|
20240709,191000,1079770155,2320,2320,2320,2320,0
|
|
20240709,190900,1079770155,2320,2320,2320,2320,0
|
|
20240709,190800,1079770155,2320,2320,2320,2320,0
|
|
20240709,190700,1079770155,2320,2320,2320,2320,0
|
|
20240709,190600,1079770155,2320,2320,2320,2320,0
|
|
20240709,190500,1079770155,2320,2320,2320,2320,0
|
|
20240709,190400,1079770155,2320,2320,2320,2320,0
|
|
20240709,190300,1079770155,2320,2320,2320,2320,0
|
|
20240709,190200,1079770155,2320,2320,2320,2320,0
|
|
20240709,190100,1079770155,2320,2320,2320,2320,0
|
|
20240709,190000,1079770155,2320,2320,2320,2320,0
|
|
20240709,185900,1079770155,2320,2320,2320,2320,0
|
|
20240709,185800,1079770155,2320,2320,2320,2320,0
|
|
20240709,185700,1079770155,2320,2320,2320,2320,0
|
|
20240709,185600,1079770155,2320,2320,2320,2320,0
|
|
20240709,185500,1079770155,2320,2320,2320,2320,0
|
|
20240709,185400,1079770155,2320,2320,2320,2320,0
|
|
20240709,185300,1079770155,2320,2320,2320,2320,0
|
|
20240709,185200,1079770155,2320,2320,2320,2320,0
|
|
20240709,185100,1079770155,2320,2320,2320,2320,0
|
|
20240709,185000,1079770155,2320,2320,2320,2320,0
|
|
20240709,184900,1079770155,2320,2320,2320,2320,0
|
|
20240709,184800,1079770155,2320,2320,2320,2320,0
|
|
20240709,184700,1079770155,2320,2320,2320,2320,0
|
|
20240709,184600,1079770155,2320,2320,2320,2320,0
|
|
20240709,184500,1079770155,2320,2320,2320,2320,0
|
|
20240709,184400,1079770155,2320,2320,2320,2320,0
|
|
20240709,184300,1079770155,2320,2320,2320,2320,0
|
|
20240709,184200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,184100,1079770155,2320,2320,2320,2320,0
|
|
20240709,184000,1079770155,2320,2320,2320,2320,0
|
|
20240709,183900,1079770155,2320,2320,2320,2320,0
|
|
20240709,183800,1079770155,2320,2320,2320,2320,0
|
|
20240709,183700,1079770155,2320,2320,2320,2320,0
|
|
20240709,183600,1079770155,2320,2320,2320,2320,0
|
|
20240709,183500,1079770155,2320,2320,2320,2320,0
|
|
20240709,183400,1079770155,2320,2320,2320,2320,0
|
|
20240709,183300,1079770155,2320,2320,2320,2320,0
|
|
20240709,183200,1079770155,2320,2320,2320,2320,0
|
|
20240709,183100,1079770155,2320,2320,2320,2320,0
|
|
20240709,183000,1079770155,2320,2320,2320,2320,0
|
|
20240709,182900,1079770155,2320,2320,2320,2320,0
|
|
20240709,182800,1079770155,2320,2320,2320,2320,0
|
|
20240709,182700,1079770155,2320,2320,2320,2320,0
|
|
20240709,182600,1079770155,2320,2320,2320,2320,0
|
|
20240709,182500,1079770155,2320,2320,2320,2320,0
|
|
20240709,182400,1079770155,2320,2320,2320,2320,0
|
|
20240709,182300,1079770155,2320,2320,2320,2320,0
|
|
20240709,182200,1079770155,2320,2320,2320,2320,0
|
|
20240709,182100,1079770155,2320,2320,2320,2320,0
|
|
20240709,182000,1079770155,2320,2320,2320,2320,0
|
|
20240709,181900,1079770155,2320,2320,2320,2320,0
|
|
20240709,181800,1079770155,2320,2320,2320,2320,0
|
|
20240709,181700,1079770155,2320,2320,2320,2320,0
|
|
20240709,181600,1079770155,2320,2320,2320,2320,0
|
|
20240709,181500,1079770155,2320,2320,2320,2320,0
|
|
20240709,181400,1079770155,2320,2320,2320,2320,0
|
|
20240709,181300,1079770155,2320,2320,2320,2320,0
|
|
20240709,181200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,181100,1079770155,2320,2320,2320,2320,0
|
|
20240709,181000,1079770155,2320,2320,2320,2320,0
|
|
20240709,180900,1079770155,2320,2320,2320,2320,0
|
|
20240709,180800,1079770155,2320,2320,2320,2320,0
|
|
20240709,180700,1079770155,2320,2320,2320,2320,0
|
|
20240709,180600,1079770155,2320,2320,2320,2320,0
|
|
20240709,180500,1079770155,2320,2320,2320,2320,0
|
|
20240709,180400,1079770155,2320,2320,2320,2320,0
|
|
20240709,180300,1079770155,2320,2320,2320,2320,0
|
|
20240709,180200,1079770155,2320,2320,2320,2320,0
|
|
20240709,180100,1079770155,2320,2320,2320,2320,0
|
|
20240709,180000,1079770155,2320,2320,2320,2320,0
|
|
20240709,175900,1079770155,2320,2320,2320,2320,0
|
|
20240709,175800,1079770155,2320,2320,2320,2320,0
|
|
20240709,175700,1079770155,2320,2320,2320,2320,0
|
|
20240709,175600,1079770155,2320,2320,2320,2320,0
|
|
20240709,175500,1079770155,2320,2320,2320,2320,0
|
|
20240709,175400,1079770155,2320,2320,2320,2320,0
|
|
20240709,175300,1079770155,2320,2320,2320,2320,0
|
|
20240709,175200,1079770155,2320,2320,2320,2320,0
|
|
20240709,175100,1079770155,2320,2320,2320,2320,0
|
|
20240709,175000,1079770155,2320,2320,2320,2320,0
|
|
20240709,174900,1079770155,2320,2320,2320,2320,0
|
|
20240709,174800,1079770155,2320,2320,2320,2320,0
|
|
20240709,174700,1079770155,2320,2320,2320,2320,0
|
|
20240709,174600,1079770155,2320,2320,2320,2320,0
|
|
20240709,174500,1079770155,2320,2320,2320,2320,0
|
|
20240709,174400,1079770155,2320,2320,2320,2320,0
|
|
20240709,174300,1079770155,2320,2320,2320,2320,0
|
|
20240709,174200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,174100,1079770155,2320,2320,2320,2320,0
|
|
20240709,174000,1079770155,2320,2320,2320,2320,0
|
|
20240709,173900,1079770155,2320,2320,2320,2320,0
|
|
20240709,173800,1079770155,2320,2320,2320,2320,0
|
|
20240709,173700,1079770155,2320,2320,2320,2320,0
|
|
20240709,173600,1079770155,2320,2320,2320,2320,0
|
|
20240709,173500,1079770155,2320,2320,2320,2320,0
|
|
20240709,173400,1079770155,2320,2320,2320,2320,0
|
|
20240709,173300,1079770155,2320,2320,2320,2320,0
|
|
20240709,173200,1079770155,2320,2320,2320,2320,0
|
|
20240709,173100,1079770155,2320,2320,2320,2320,0
|
|
20240709,173000,1079770155,2320,2320,2320,2320,0
|
|
20240709,172900,1079770155,2320,2320,2320,2320,0
|
|
20240709,172800,1079770155,2320,2320,2320,2320,0
|
|
20240709,172700,1079770155,2320,2320,2320,2320,0
|
|
20240709,172600,1079770155,2320,2320,2320,2320,0
|
|
20240709,172500,1079770155,2320,2320,2320,2320,0
|
|
20240709,172400,1079770155,2320,2320,2320,2320,0
|
|
20240709,172300,1079770155,2320,2320,2320,2320,0
|
|
20240709,172200,1079770155,2320,2320,2320,2320,0
|
|
20240709,172100,1079770155,2320,2320,2320,2320,0
|
|
20240709,172000,1079770155,2320,2320,2320,2320,0
|
|
20240709,171900,1079770155,2320,2320,2320,2320,0
|
|
20240709,171800,1079770155,2320,2320,2320,2320,0
|
|
20240709,171700,1079770155,2320,2320,2320,2320,0
|
|
20240709,171600,1079770155,2320,2320,2320,2320,0
|
|
20240709,171500,1079770155,2320,2320,2320,2320,0
|
|
20240709,171400,1079770155,2320,2320,2320,2320,0
|
|
20240709,171300,1079770155,2320,2320,2320,2320,0
|
|
20240709,171200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,171100,1079770155,2320,2320,2320,2320,0
|
|
20240709,171000,1079770155,2320,2320,2320,2320,0
|
|
20240709,170900,1079770155,2320,2320,2320,2320,0
|
|
20240709,170800,1079770155,2320,2320,2320,2320,0
|
|
20240709,170700,1079770155,2320,2320,2320,2320,0
|
|
20240709,170600,1079770155,2320,2320,2320,2320,0
|
|
20240709,170500,1079770155,2320,2320,2320,2320,0
|
|
20240709,170400,1079770155,2320,2320,2320,2320,0
|
|
20240709,170300,1079770155,2320,2320,2320,2320,0
|
|
20240709,170200,1079770155,2320,2320,2320,2320,0
|
|
20240709,170100,1079770155,2320,2320,2320,2320,0
|
|
20240709,170000,1079770155,2320,2320,2320,2320,0
|
|
20240709,165900,1079770155,2320,2320,2320,2320,0
|
|
20240709,165800,1079770155,2320,2320,2320,2320,0
|
|
20240709,165700,1079770155,2320,2320,2320,2320,0
|
|
20240709,165600,1079770155,2320,2320,2320,2320,0
|
|
20240709,165500,1079770155,2320,2320,2320,2320,0
|
|
20240709,165400,1079770155,2320,2320,2320,2320,0
|
|
20240709,165300,1079770155,2320,2320,2320,2320,0
|
|
20240709,165200,1079770155,2320,2320,2320,2320,0
|
|
20240709,165100,1079770155,2320,2320,2320,2320,0
|
|
20240709,165000,1079770155,2320,2320,2320,2320,0
|
|
20240709,164900,1079770155,2320,2320,2320,2320,0
|
|
20240709,164800,1079770155,2320,2320,2320,2320,0
|
|
20240709,164700,1079770155,2320,2320,2320,2320,0
|
|
20240709,164600,1079770155,2320,2320,2320,2320,0
|
|
20240709,164500,1079770155,2320,2320,2320,2320,0
|
|
20240709,164400,1079770155,2320,2320,2320,2320,0
|
|
20240709,164300,1079770155,2320,2320,2320,2320,0
|
|
20240709,164200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,164100,1079770155,2320,2320,2320,2320,0
|
|
20240709,164000,1079770155,2320,2320,2320,2320,0
|
|
20240709,163900,1079770155,2320,2320,2320,2320,0
|
|
20240709,163800,1079770155,2320,2320,2320,2320,0
|
|
20240709,163700,1079770155,2320,2320,2320,2320,0
|
|
20240709,163600,1079770155,2320,2320,2320,2320,0
|
|
20240709,163500,1079770155,2320,2320,2320,2320,0
|
|
20240709,163400,1079770155,2320,2320,2320,2320,0
|
|
20240709,163300,1079770155,2320,2320,2320,2320,0
|
|
20240709,163200,1079770155,2320,2320,2320,2320,0
|
|
20240709,163100,1079770155,2320,2320,2320,2320,0
|
|
20240709,163000,1079770155,2320,2320,2320,2320,0
|
|
20240709,162900,1079770155,2320,2320,2320,2320,0
|
|
20240709,162800,1079770155,2320,2320,2320,2320,0
|
|
20240709,162700,1079770155,2320,2320,2320,2320,0
|
|
20240709,162600,1079770155,2320,2320,2320,2320,0
|
|
20240709,162500,1079770155,2320,2320,2320,2320,0
|
|
20240709,162400,1079770155,2320,2320,2320,2320,0
|
|
20240709,162300,1079770155,2320,2320,2320,2320,0
|
|
20240709,162200,1079770155,2320,2320,2320,2320,0
|
|
20240709,162100,1079770155,2320,2320,2320,2320,0
|
|
20240709,162000,1079770155,2320,2320,2320,2320,0
|
|
20240709,161900,1079770155,2320,2320,2320,2320,0
|
|
20240709,161800,1079770155,2320,2320,2320,2320,0
|
|
20240709,161700,1079770155,2320,2320,2320,2320,0
|
|
20240709,161600,1079770155,2320,2320,2320,2320,0
|
|
20240709,161500,1079770155,2320,2320,2320,2320,0
|
|
20240709,161400,1079770155,2320,2320,2320,2320,0
|
|
20240709,161300,1079770155,2320,2320,2320,2320,0
|
|
20240709,161200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,161100,1079770155,2320,2320,2320,2320,0
|
|
20240709,161000,1079770155,2320,2320,2320,2320,0
|
|
20240709,160900,1079770155,2320,2320,2320,2320,0
|
|
20240709,160800,1079770155,2320,2320,2320,2320,0
|
|
20240709,160700,1079770155,2320,2320,2320,2320,0
|
|
20240709,160600,1079770155,2320,2320,2320,2320,0
|
|
20240709,160500,1079770155,2320,2320,2320,2320,0
|
|
20240709,160400,1079770155,2320,2320,2320,2320,0
|
|
20240709,160300,1079770155,2320,2320,2320,2320,0
|
|
20240709,160200,1079770155,2320,2320,2320,2320,0
|
|
20240709,160100,1079770155,2320,2320,2320,2320,0
|
|
20240709,160000,1079770155,2320,2320,2320,2320,0
|
|
20240709,155900,1079770155,2320,2320,2320,2320,0
|
|
20240709,155800,1079770155,2320,2320,2320,2320,0
|
|
20240709,155700,1079770155,2320,2320,2320,2320,0
|
|
20240709,155600,1079770155,2320,2320,2320,2320,0
|
|
20240709,155500,1079770155,2320,2320,2320,2320,0
|
|
20240709,155400,1079770155,2320,2320,2320,2320,0
|
|
20240709,155300,1079770155,2320,2320,2320,2320,0
|
|
20240709,155200,1079770155,2320,2320,2320,2320,0
|
|
20240709,155100,1079770155,2320,2320,2320,2320,0
|
|
20240709,155000,1079770155,2320,2320,2320,2320,0
|
|
20240709,154900,1079770155,2320,2320,2320,2320,0
|
|
20240709,154800,1079770155,2320,2320,2320,2320,0
|
|
20240709,154700,1079770155,2320,2320,2320,2320,0
|
|
20240709,154600,1079770155,2320,2320,2320,2320,0
|
|
20240709,154500,1079770155,2320,2320,2320,2320,0
|
|
20240709,154400,1079770155,2320,2320,2320,2320,0
|
|
20240709,154300,1079770155,2320,2320,2320,2320,0
|
|
20240709,154200,1079770155,2320,2320,2320,2320,15707
|
|
20240709,154100,1079770155,2320,2320,2320,2320,0
|
|
20240709,154000,1079770155,2320,2320,2320,2320,0
|
|
20240709,153900,1079770155,2320,2320,2320,2320,0
|
|
20240709,153800,1079770155,2320,2320,2320,2320,0
|
|
20240709,153700,1079770155,2320,2320,2320,2320,0
|
|
20240709,153600,1079770155,2320,2320,2320,2320,0
|
|
20240709,153500,1079770155,2320,2320,2320,2320,0
|
|
20240709,153400,1079770155,2320,2320,2320,2320,0
|
|
20240709,153300,1079770155,2320,2320,2320,2320,0
|
|
20240709,153200,1079770155,2320,2320,2320,2320,0
|
|
20240709,153100,1079770155,2320,2320,2320,2320,0
|
|
20240709,153000,1079770155,2320,2320,2320,2320,15707
|
|
20240709,152900,1043329915,2315,2315,2315,2315,0
|
|
20240709,152800,1043329915,2315,2315,2315,2315,0
|
|
20240709,152700,1043329915,2315,2315,2315,2315,0
|
|
20240709,152600,1043329915,2315,2315,2315,2315,0
|
|
20240709,152500,1043329915,2315,2315,2315,2315,0
|
|
20240709,152400,1043329915,2315,2315,2315,2315,0
|
|
20240709,152300,1043329915,2315,2315,2315,2315,0
|
|
20240709,152200,1043329915,2315,2315,2315,2315,0
|
|
20240709,152100,1043329915,2315,2315,2315,2315,0
|
|
20240709,152000,1043329915,2315,2315,2315,2315,0
|
|
20240709,151900,1043329915,2315,2315,2315,2310,1039
|
|
20240709,151800,1040924650,2315,2315,2315,2310,1013
|
|
20240709,151700,1038580600,2315,2320,2320,2315,3045
|
|
20240709,151600,1031531420,2320,2320,2320,2315,2909
|
|
20240709,151500,1024796765,2320,2320,2320,2315,1493
|
|
20240709,151400,1021333205,2320,2315,2320,2315,618
|
|
20240709,151300,1019901990,2315,2315,2315,2310,3251
|
|
20240709,151200,1012376135,2315,2315,2315,2310,571
|
|
20240709,151100,1011054335,2310,2305,2315,2305,4537
|
|
20240709,151000,1000575980,2305,2305,2310,2305,1378
|
|
20240709,150900,997398190,2300,2305,2305,2300,80
|
|
20240709,150800,997214180,2300,2300,2300,2300,29
|
|
20240709,150700,997147480,2305,2305,2305,2300,425
|
|
20240709,150600,996167875,2305,2305,2305,2305,1517
|
|
20240709,150500,992671190,2305,2300,2305,2300,198
|
|
20240709,150400,992215775,2300,2300,2300,2300,803
|
|
20240709,150300,990368875,2300,2300,2300,2300,216
|
|
20240709,150200,989872075,2305,2305,2305,2300,145
|
|
20240709,150100,989538065,2305,2300,2305,2300,202
|
|
20240709,150000,989073455,2305,2305,2305,2300,1003
|
|
20240709,145900,986766540,2300,2305,2305,2300,1011
|
|
20240709,145800,984441185,2305,2305,2310,2305,1218
|
|
20240709,145700,981633320,2305,2300,2305,2295,5284
|
|
20240709,145600,969479655,2300,2295,2300,2295,3644
|
|
20240709,145500,961116625,2300,2295,2300,2295,155
|
|
20240709,145400,960760375,2300,2300,2300,2300,0
|
|
20240709,145300,960760375,2300,2300,2300,2295,2106
|
|
20240709,145200,955921575,2300,2300,2300,2300,0
|
|
20240709,145100,955921575,2300,2295,2300,2290,2387
|
|
20240709,145000,950443410,2295,2295,2300,2295,1489
|
|
20240709,144900,947024805,2295,2295,2295,2295,1005
|
|
20240709,144800,944718330,2285,2285,2285,2285,0
|
|
20240709,144700,944718330,2285,2285,2285,2285,63
|
|
20240709,144600,944574375,2295,2295,2295,2295,0
|
|
20240709,144500,944574375,2295,2290,2295,2290,23153
|
|
20240709,144400,891539905,2290,2290,2290,2290,1
|
|
20240709,144300,891537615,2285,2285,2285,2285,1000
|
|
20240709,144200,889252615,2285,2290,2290,2285,20
|
|
20240709,144100,889206865,2290,2285,2290,2285,1439
|
|
20240709,144000,885916555,2285,2285,2285,2285,2000
|
|
20240709,143900,881346555,2285,2285,2285,2285,2
|
|
20240709,143800,881341985,2285,2285,2285,2285,41
|
|
20240709,143700,881248300,2290,2290,2290,2290,6
|
|
20240709,143600,881234560,2290,2285,2290,2285,700
|
|
20240709,143500,879635045,2285,2285,2285,2285,6
|
|
20240709,143400,879621335,2290,2290,2290,2290,0
|
|
20240709,143300,879621335,2290,2285,2290,2285,101
|
|
20240709,143200,879390545,2290,2290,2290,2290,6
|
|
20240709,143100,879376805,2290,2290,2290,2290,1746
|
|
20240709,143000,875378465,2290,2290,2290,2290,0
|
|
20240709,142900,875378465,2290,2285,2290,2285,484
|
|
20240709,142800,874272255,2285,2285,2285,2285,0
|
|
20240709,142700,874272255,2285,2285,2285,2285,0
|
|
20240709,142600,874272255,2285,2285,2285,2285,1893
|
|
20240709,142500,869946750,2285,2280,2285,2280,1654
|
|
20240709,142400,866169570,2280,2280,2280,2280,250
|
|
20240709,142300,865599570,2285,2285,2285,2285,0
|
|
20240709,142200,865599570,2285,2285,2285,2285,200
|
|
20240709,142100,865142570,2285,2285,2285,2285,392
|
|
20240709,142000,864246850,2285,2285,2285,2285,0
|
|
20240709,141900,864246850,2285,2285,2285,2285,1
|
|
20240709,141800,864244565,2285,2285,2285,2285,0
|
|
20240709,141700,864244565,2285,2285,2285,2285,3027
|
|
20240709,141600,857327870,2280,2280,2280,2280,1
|
|
20240709,141500,857325590,2285,2280,2285,2280,3441
|
|
20240709,141400,849480075,2280,2280,2280,2280,102
|
|
20240709,141300,849247515,2280,2280,2280,2280,4277
|
|
20240709,141200,839495955,2280,2275,2280,2275,6
|
|
20240709,141100,839482300,2280,2280,2280,2280,0
|
|
20240709,141000,839482300,2280,2280,2280,2280,1150
|
|
20240709,140900,836860300,2280,2280,2280,2280,0
|
|
20240709,140800,836860300,2280,2280,2280,2280,57
|
|
20240709,140700,836730340,2280,2280,2280,2280,0
|
|
20240709,140600,836730340,2280,2280,2280,2280,7
|
|
20240709,140500,836714380,2280,2275,2280,2275,1044
|
|
20240709,140400,834339170,2275,2275,2275,2275,2116
|
|
20240709,140300,829525270,2280,2280,2280,2280,20
|
|
20240709,140200,829479670,2280,2280,2280,2280,0
|
|
20240709,140100,829479670,2280,2280,2280,2275,1528
|
|
20240709,140000,826000260,2280,2280,2280,2280,1
|
|
20240709,135900,825997980,2285,2280,2285,2280,104
|
|
20240709,135800,825760360,2280,2280,2280,2280,300
|
|
20240709,135700,825076360,2285,2285,2285,2285,51
|
|
20240709,135600,824959825,2285,2280,2285,2280,1482
|
|
20240709,135500,821580855,2280,2275,2280,2275,31
|
|
20240709,135400,821510325,2275,2275,2275,2275,151
|
|
20240709,135300,821166800,2275,2275,2275,2275,200
|
|
20240709,135200,820711800,2280,2280,2280,2280,378
|
|
20240709,135100,819849960,2280,2280,2280,2280,2000
|
|
20240709,135000,815289960,2280,2280,2280,2280,0
|
|
20240709,134900,815289960,2280,2280,2280,2280,322
|
|
20240709,134800,814555800,2280,2280,2280,2280,0
|
|
20240709,134700,814555800,2280,2280,2280,2280,100
|
|
20240709,134600,814327800,2280,2285,2285,2280,95
|
|
20240709,134500,814111045,2285,2285,2285,2275,1003
|
|
20240709,134400,811829190,2285,2285,2285,2280,4
|
|
20240709,134300,811820060,2280,2280,2280,2280,1010
|
|
20240709,134200,809517260,2280,2280,2280,2280,10
|
|
20240709,134100,809494460,2280,2280,2280,2280,2
|
|
20240709,134000,809489900,2285,2285,2285,2285,1
|
|
20240709,133900,809487615,2285,2280,2285,2280,5
|
|
20240709,133800,809476210,2280,2280,2280,2275,901
|
|
20240709,133700,807421935,2280,2280,2280,2280,1
|
|
20240709,133600,807419655,2275,2275,2275,2275,2040
|
|
20240709,133500,802778655,2275,2280,2280,2275,3690
|
|
20240709,133400,794382935,2275,2275,2275,2275,1300
|
|
20240709,133300,791425435,2275,2275,2275,2275,21
|
|
20240709,133200,791377660,2275,2275,2275,2275,500
|
|
20240709,133100,790240160,2275,2275,2275,2275,1845
|
|
20240709,133000,786042785,2275,2275,2275,2275,724
|
|
20240709,132900,784395685,2275,2275,2275,2275,2000
|
|
20240709,132800,779845685,2275,2275,2275,2275,0
|
|
20240709,132700,779845685,2275,2275,2275,2275,23
|
|
20240709,132600,779793360,2275,2275,2275,2275,14
|
|
20240709,132500,779761510,2275,2275,2275,2275,0
|
|
20240709,132400,779761510,2275,2275,2275,2275,0
|
|
20240709,132300,779761510,2275,2275,2275,2275,5
|
|
20240709,132200,779750135,2280,2280,2280,2280,1
|
|
20240709,132100,779747855,2275,2275,2275,2275,1008
|
|
20240709,132000,777454655,2275,2275,2275,2275,0
|
|
20240709,131900,777454655,2275,2275,2275,2275,0
|
|
20240709,131800,777454655,2275,2270,2275,2270,3210
|
|
20240709,131700,770164850,2275,2275,2275,2275,749
|
|
20240709,131600,768460875,2280,2280,2280,2280,2
|
|
20240709,131500,768456315,2285,2280,2285,2280,2198
|
|
20240709,131400,763433965,2280,2280,2280,2275,5944
|
|
20240709,131300,749911185,2280,2280,2280,2280,7
|
|
20240709,131200,749895225,2285,2285,2285,2285,2632
|
|
20240709,131100,743881105,2280,2280,2280,2280,99
|
|
20240709,131000,743655385,2280,2275,2280,2275,1905
|
|
20240709,130900,739312925,2275,2275,2280,2275,1970
|
|
20240709,130800,734831170,2280,2280,2280,2280,43
|
|
20240709,130700,734733130,2285,2285,2290,2270,1244
|
|
20240709,130600,731909185,2290,2285,2290,2280,2123
|
|
20240709,130500,727058725,2280,2280,2285,2280,631
|
|
20240709,130400,725620040,2270,2285,2285,2270,3600
|
|
20240709,130300,717416145,2285,2285,2285,2285,0
|
|
20240709,130200,717416145,2285,2285,2285,2285,0
|
|
20240709,130100,717416145,2285,2285,2285,2285,30
|
|
20240709,130000,717347595,2285,2285,2285,2280,587
|
|
20240709,125900,716009220,2280,2285,2285,2280,118
|
|
20240709,125800,715740090,2285,2280,2285,2280,6
|
|
20240709,125700,715726385,2285,2285,2285,2285,101
|
|
20240709,125600,715495600,2275,2275,2275,2275,60
|
|
20240709,125500,715359100,2285,2285,2285,2285,0
|
|
20240709,125400,715359100,2285,2280,2285,2280,2
|
|
20240709,125300,715354535,2285,2280,2285,2280,342
|
|
20240709,125200,714574700,2290,2290,2290,2290,0
|
|
20240709,125100,714574700,2290,2285,2290,2285,51
|
|
20240709,125000,714458160,2290,2290,2290,2285,879
|
|
20240709,124900,712445270,2290,2290,2290,2290,0
|
|
20240709,124800,712445270,2290,2290,2290,2290,0
|
|
20240709,124700,712445270,2290,2290,2290,2290,10
|
|
20240709,124600,712422370,2290,2285,2290,2285,2001
|
|
20240709,124500,707850080,2285,2275,2285,2275,2188
|
|
20240709,124400,702872230,2275,2275,2275,2275,4457
|
|
20240709,124300,692732555,2280,2285,2285,2280,2144
|
|
20240709,124200,687844230,2285,2285,2285,2285,3
|
|
20240709,124100,687837375,2285,2280,2285,2280,1256
|
|
20240709,124000,684972600,2285,2285,2285,2285,880
|
|
20240709,123900,682961800,2285,2285,2285,2285,32
|
|
20240709,123800,682888680,2280,2285,2285,2280,4396
|
|
20240709,123700,672864535,2285,2280,2285,2280,950
|
|
20240709,123600,670698530,2285,2285,2285,2285,300
|
|
20240709,123500,670013030,2285,2285,2285,2285,0
|
|
20240709,123400,670013030,2285,2285,2285,2285,0
|
|
20240709,123300,670013030,2285,2285,2285,2285,4
|
|
20240709,123200,670003890,2285,2280,2285,2280,501
|
|
20240709,123100,668861605,2285,2285,2285,2285,1
|
|
20240709,123000,668859320,2280,2285,2285,2280,37
|
|
20240709,122900,668774885,2285,2285,2285,2285,5
|
|
20240709,122800,668763460,2285,2280,2285,2280,1123
|
|
20240709,122700,666202905,2280,2280,2280,2280,0
|
|
20240709,122600,666202905,2280,2280,2280,2280,1106
|
|
20240709,122500,663681225,2285,2285,2285,2285,11
|
|
20240709,122400,663656090,2285,2280,2285,2280,85
|
|
20240709,122300,663461885,2285,2285,2285,2285,520
|
|
20240709,122200,662273685,2285,2285,2285,2285,131
|
|
20240709,122100,661974350,2285,2285,2285,2285,0
|
|
20240709,122000,661974350,2285,2285,2285,2285,746
|
|
20240709,121900,660269740,2285,2285,2285,2285,30
|
|
20240709,121800,660201190,2280,2280,2280,2280,210
|
|
20240709,121700,659722390,2285,2285,2285,2285,35
|
|
20240709,121600,659642415,2285,2285,2285,2285,21
|
|
20240709,121500,659594430,2285,2285,2285,2285,0
|
|
20240709,121400,659594430,2285,2285,2285,2285,283
|
|
20240709,121300,658947775,2290,2285,2290,2285,202
|
|
20240709,121200,658486195,2290,2290,2290,2285,1302
|
|
20240709,121100,655509615,2290,2285,2290,2285,25
|
|
20240709,121000,655452465,2290,2285,2290,2285,82
|
|
20240709,120900,655265090,2290,2285,2290,2285,1737
|
|
20240709,120800,651292050,2290,2290,2290,2290,1
|
|
20240709,120700,651289760,2290,2285,2290,2285,1390
|
|
20240709,120600,648108605,2285,2285,2285,2285,1948
|
|
20240709,120500,643657425,2285,2285,2285,2285,0
|
|
20240709,120400,643657425,2285,2285,2285,2285,1008
|
|
20240709,120300,641354145,2285,2285,2285,2285,0
|
|
20240709,120200,641354145,2285,2285,2285,2285,100
|
|
20240709,120100,641125645,2285,2285,2285,2285,0
|
|
20240709,120000,641125645,2285,2285,2285,2285,0
|
|
20240709,115900,641125645,2285,2285,2285,2285,50
|
|
20240709,115800,641011395,2285,2285,2285,2285,3575
|
|
20240709,115700,632842520,2285,2285,2285,2285,5
|
|
20240709,115600,632831095,2285,2285,2285,2285,0
|
|
20240709,115500,632831095,2285,2285,2285,2285,3419
|
|
20240709,115400,625018680,2290,2290,2290,2285,21
|
|
20240709,115300,624970655,2290,2290,2290,2290,120
|
|
20240709,115200,624695855,2290,2285,2290,2285,125
|
|
20240709,115100,624410225,2290,2285,2290,2285,5
|
|
20240709,115000,624398790,2290,2285,2290,2285,1480
|
|
20240709,114900,621016980,2285,2285,2285,2285,0
|
|
20240709,114800,621016980,2285,2285,2285,2285,7
|
|
20240709,114700,621000985,2280,2280,2280,2280,5
|
|
20240709,114600,620989585,2280,2280,2280,2280,0
|
|
20240709,114500,620989585,2280,2280,2280,2280,10
|
|
20240709,114400,620966785,2285,2285,2285,2285,0
|
|
20240709,114300,620966785,2285,2280,2285,2280,1975
|
|
20240709,114200,616463775,2285,2285,2285,2280,672
|
|
20240709,114100,614931390,2280,2280,2280,2280,20
|
|
20240709,114000,614885790,2280,2285,2285,2280,73
|
|
20240709,113900,614719100,2285,2285,2285,2285,100
|
|
20240709,113800,614490600,2285,2280,2285,2280,335
|
|
20240709,113700,613726795,2280,2280,2280,2280,0
|
|
20240709,113600,613726795,2280,2285,2285,2280,368
|
|
20240709,113500,612887750,2285,2280,2285,2280,257
|
|
20240709,113400,612301770,2285,2285,2285,2285,0
|
|
20240709,113300,612301770,2285,2285,2285,2285,50
|
|
20240709,113200,612187520,2285,2285,2285,2285,90
|
|
20240709,113100,611981870,2285,2285,2285,2285,10
|
|
20240709,113000,611959020,2285,2285,2285,2285,3
|
|
20240709,112900,611952165,2285,2285,2285,2285,225
|
|
20240709,112800,611438040,2285,2285,2285,2285,200
|
|
20240709,112700,610981040,2285,2280,2285,2280,579
|
|
20240709,112600,609660915,2280,2280,2280,2280,2
|
|
20240709,112500,609656355,2280,2280,2285,2280,430
|
|
20240709,112400,608675455,2280,2280,2280,2280,0
|
|
20240709,112300,608675455,2280,2285,2285,2280,1055
|
|
20240709,112200,606269780,2285,2280,2285,2280,2
|
|
20240709,112100,606265215,2285,2285,2285,2285,1
|
|
20240709,112000,606262930,2280,2280,2280,2280,0
|
|
20240709,111900,606262930,2280,2280,2280,2280,1
|
|
20240709,111800,606260650,2285,2285,2285,2285,983
|
|
20240709,111700,604014495,2285,2285,2285,2285,1900
|
|
20240709,111600,599672995,2285,2285,2285,2285,9
|
|
20240709,111500,599652430,2285,2285,2285,2285,0
|
|
20240709,111400,599652430,2285,2285,2285,2285,13
|
|
20240709,111300,599622725,2285,2285,2285,2285,0
|
|
20240709,111200,599622725,2285,2285,2285,2285,2
|
|
20240709,111100,599618155,2290,2285,2290,2285,3
|
|
20240709,111000,599611295,2280,2280,2280,2280,1126
|
|
20240709,110900,597044015,2285,2285,2285,2285,1
|
|
20240709,110800,597041730,2290,2290,2290,2290,0
|
|
20240709,110700,597041730,2290,2285,2290,2285,16
|
|
20240709,110600,597005095,2285,2280,2285,2280,2113
|
|
20240709,110500,592184940,2280,2275,2280,2275,3
|
|
20240709,110400,592178105,2280,2280,2280,2280,15
|
|
20240709,110300,592143905,2280,2275,2280,2275,563
|
|
20240709,110200,590860305,2280,2275,2280,2275,1291
|
|
20240709,110100,587918200,2280,2280,2280,2275,1019
|
|
20240709,110000,585594885,2280,2275,2280,2275,58
|
|
20240709,105900,585462895,2280,2280,2280,2275,161
|
|
20240709,105800,585096595,2280,2280,2280,2280,2
|
|
20240709,105700,585092035,2280,2280,2280,2280,1
|
|
20240709,105600,585089755,2280,2280,2280,2280,1050
|
|
20240709,105500,582695755,2280,2275,2280,2275,45
|
|
20240709,105400,582593345,2280,2280,2280,2280,0
|
|
20240709,105300,582593345,2280,2280,2280,2280,0
|
|
20240709,105200,582593345,2280,2275,2280,2275,576
|
|
20240709,105100,581282920,2280,2280,2280,2275,1079
|
|
20240709,105000,578828185,2275,2275,2275,2270,151
|
|
20240709,104900,578485130,2280,2270,2280,2270,79
|
|
20240709,104800,578305700,2280,2280,2280,2280,20
|
|
20240709,104700,578260100,2275,2270,2275,2270,8719
|
|
20240709,104600,558467820,2275,2275,2275,2275,103
|
|
20240709,104500,558233495,2270,2275,2275,2270,850
|
|
20240709,104400,556301245,2275,2275,2275,2275,150
|
|
20240709,104300,555959995,2275,2275,2275,2275,549
|
|
20240709,104200,554711020,2275,2275,2275,2275,30
|
|
20240709,104100,554642770,2275,2275,2275,2275,0
|
|
20240709,104000,554642770,2275,2270,2275,2270,134
|
|
20240709,103900,554338585,2275,2275,2275,2270,1003
|
|
20240709,103800,552061160,2275,2275,2275,2275,17
|
|
20240709,103700,552022485,2280,2275,2280,2275,1591
|
|
20240709,103600,548400015,2280,2275,2280,2270,405
|
|
20240709,103500,547480370,2280,2275,2280,2275,3957
|
|
20240709,103400,538467045,2280,2275,2280,2275,7948
|
|
20240709,103300,520385000,2280,2280,2280,2275,1239
|
|
20240709,103200,517561260,2280,2275,2280,2275,1205
|
|
20240709,103100,514819860,2280,2275,2280,2275,1055
|
|
20240709,103000,512417135,2280,2280,2280,2280,8
|
|
20240709,102900,512398895,2280,2275,2280,2275,1804
|
|
20240709,102800,508294745,2280,2280,2280,2280,307
|
|
20240709,102700,507594785,2280,2280,2280,2275,2285
|
|
20240709,102600,502386185,2280,2280,2280,2280,188
|
|
20240709,102500,501957545,2280,2280,2280,2280,78
|
|
20240709,102400,501779705,2280,2280,2280,2280,3576
|
|
20240709,102300,493626425,2280,2280,2280,2275,11430
|
|
20240709,102200,467570275,2280,2285,2285,2280,1104
|
|
20240709,102100,465050510,2280,2280,2285,2280,489
|
|
20240709,102000,463935580,2280,2280,2280,2280,87
|
|
20240709,101900,463737220,2275,2275,2275,2275,274
|
|
20240709,101800,463113870,2280,2285,2285,2280,3211
|
|
20240709,101700,455789290,2285,2285,2285,2275,1015
|
|
20240709,101600,453479990,2275,2290,2290,2275,6851
|
|
20240709,101500,437873715,2290,2290,2290,2290,101
|
|
20240709,101400,437642425,2280,2280,2280,2280,0
|
|
20240709,101300,437642425,2280,2280,2280,2280,500
|
|
20240709,101200,436502425,2280,2280,2280,2280,4
|
|
20240709,101100,436493305,2280,2285,2285,2280,50
|
|
20240709,101000,436379265,2285,2285,2285,2285,10
|
|
20240709,100900,436356415,2285,2290,2290,2285,9
|
|
20240709,100800,436335810,2295,2290,2295,2290,104
|
|
20240709,100700,436097640,2295,2290,2295,2285,50
|
|
20240709,100600,435983260,2295,2295,2295,2280,2448
|
|
20240709,100500,430390200,2295,2295,2295,2295,3
|
|
20240709,100400,430383315,2295,2295,2295,2290,65
|
|
20240709,100300,430234390,2295,2290,2295,2290,4445
|
|
20240709,100200,420055320,2295,2280,2295,2280,2853
|
|
20240709,100100,413534510,2280,2280,2280,2280,964
|
|
20240709,100000,411336590,2295,2280,2295,2280,1028
|
|
20240709,095900,408987550,2280,2290,2290,2280,8688
|
|
20240709,095800,389173990,2285,2285,2285,2285,2000
|
|
20240709,095700,384603990,2285,2290,2290,2285,2023
|
|
20240709,095600,379971425,2290,2290,2290,2290,1067
|
|
20240709,095500,377527995,2295,2300,2300,2295,494
|
|
20240709,095400,376394260,2300,2300,2300,2300,5
|
|
20240709,095300,376382760,2295,2295,2300,2295,627
|
|
20240709,095200,374943695,2295,2295,2295,2295,46
|
|
20240709,095100,374838125,2295,2285,2295,2285,5251
|
|
20240709,095000,362827295,2290,2295,2295,2290,649
|
|
20240709,094900,361341070,2295,2300,2300,2290,470
|
|
20240709,094800,360262350,2300,2300,2300,2300,4
|
|
20240709,094700,360253150,2300,2305,2305,2300,201
|
|
20240709,094600,359789850,2310,2310,2310,2280,16238
|
|
20240709,094500,322557425,2310,2300,2310,2300,1742
|
|
20240709,094400,318542140,2300,2300,2300,2300,47
|
|
20240709,094300,318434040,2310,2310,2310,2310,0
|
|
20240709,094200,318434040,2310,2310,2310,2305,476
|
|
20240709,094100,317336580,2315,2320,2320,2310,6850
|
|
20240709,094000,301508245,2320,2290,2320,2290,28096
|
|
20240709,093900,236955735,2300,2300,2300,2290,3638
|
|
20240709,093800,228616860,2300,2300,2300,2300,80
|
|
20240709,093700,228432860,2290,2300,2300,2290,889
|
|
20240709,093600,226395720,2300,2295,2300,2290,415
|
|
20240709,093500,225443635,2300,2300,2300,2290,688
|
|
20240709,093400,223861265,2300,2300,2300,2290,93
|
|
20240709,093300,223648185,2285,2290,2300,2285,145
|
|
20240709,093200,223315415,2285,2300,2300,2285,2525
|
|
20240709,093100,217522065,2300,2300,2300,2300,62
|
|
20240709,093000,217379465,2305,2300,2305,2300,355
|
|
20240709,092900,216561685,2305,2295,2305,2290,7271
|
|
20240709,092800,199861525,2295,2295,2295,2290,135
|
|
20240709,092700,199552215,2295,2290,2295,2280,2694
|
|
20240709,092600,193397260,2295,2290,2295,2290,246
|
|
20240709,092500,192833690,2295,2295,2295,2295,108
|
|
20240709,092400,192585830,2295,2285,2295,2285,5463
|
|
20240709,092300,180077550,2285,2285,2290,2280,1093
|
|
20240709,092200,177580085,2290,2290,2290,2280,551
|
|
20240709,092100,176319560,2290,2295,2295,2285,8683
|
|
20240709,092000,156451645,2295,2295,2295,2290,80
|
|
20240709,091900,156268390,2290,2295,2295,2290,486
|
|
20240709,091800,155154970,2295,2300,2300,2290,900
|
|
20240709,091700,153093915,2300,2295,2300,2290,2040
|
|
20240709,091600,148409680,2300,2295,2300,2295,869
|
|
20240709,091500,146415265,2295,2295,2300,2295,1005
|
|
20240709,091400,144108780,2295,2295,2295,2285,1317
|
|
20240709,091300,141093070,2300,2300,2300,2300,2
|
|
20240709,091200,141088470,2300,2300,2300,2300,11
|
|
20240709,091100,141063170,2300,2295,2300,2295,1907
|
|
20240709,091000,136679125,2295,2300,2305,2295,2191
|
|
20240709,090900,131637870,2305,2305,2305,2290,1730
|
|
20240709,090800,127664635,2305,2300,2310,2290,5822
|
|
20240709,090700,114269035,2300,2290,2300,2285,925
|
|
20240709,090600,112149625,2290,2290,2290,2285,1189
|
|
20240709,090500,109430430,2290,2280,2290,2280,602
|
|
20240709,090400,108054850,2290,2275,2290,2275,230
|
|
20240709,090300,107530100,2290,2285,2290,2275,5375
|
|
20240709,090200,95286355,2295,2295,2295,2280,485
|
|
20240709,090100,94174780,2295,2315,2315,2275,24668
|
|
20240709,090000,37620325,2315,2280,2315,2280,16393
|