615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,191100,1454276080,2170,2170,2170,2170,0
|
|
20240712,191000,1454276080,2170,2170,2170,2170,0
|
|
20240712,190900,1454276080,2170,2170,2170,2170,0
|
|
20240712,190800,1454276080,2170,2170,2170,2170,0
|
|
20240712,190700,1454276080,2170,2170,2170,2170,0
|
|
20240712,190600,1454276080,2170,2170,2170,2170,0
|
|
20240712,190500,1454276080,2170,2170,2170,2170,0
|
|
20240712,190400,1454276080,2170,2170,2170,2170,0
|
|
20240712,190300,1454276080,2170,2170,2170,2170,0
|
|
20240712,190200,1454276080,2170,2170,2170,2170,0
|
|
20240712,190100,1454276080,2170,2170,2170,2170,0
|
|
20240712,190000,1454276080,2170,2170,2170,2170,0
|
|
20240712,185900,1454276080,2170,2170,2170,2170,0
|
|
20240712,185800,1454276080,2170,2170,2170,2170,0
|
|
20240712,185700,1454276080,2170,2170,2170,2170,0
|
|
20240712,185600,1454276080,2170,2170,2170,2170,0
|
|
20240712,185500,1454276080,2170,2170,2170,2170,0
|
|
20240712,185400,1454276080,2170,2170,2170,2170,0
|
|
20240712,185300,1454276080,2170,2170,2170,2170,0
|
|
20240712,185200,1454276080,2170,2170,2170,2170,0
|
|
20240712,185100,1454276080,2170,2170,2170,2170,0
|
|
20240712,185000,1454276080,2170,2170,2170,2170,0
|
|
20240712,184900,1454276080,2170,2170,2170,2170,0
|
|
20240712,184800,1454276080,2170,2170,2170,2170,0
|
|
20240712,184700,1454276080,2170,2170,2170,2170,0
|
|
20240712,184600,1454276080,2170,2170,2170,2170,0
|
|
20240712,184500,1454276080,2170,2170,2170,2170,0
|
|
20240712,184400,1454276080,2170,2170,2170,2170,0
|
|
20240712,184300,1454276080,2170,2170,2170,2170,0
|
|
20240712,184200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,184100,1454276080,2170,2170,2170,2170,0
|
|
20240712,184000,1454276080,2170,2170,2170,2170,0
|
|
20240712,183900,1454276080,2170,2170,2170,2170,0
|
|
20240712,183800,1454276080,2170,2170,2170,2170,0
|
|
20240712,183700,1454276080,2170,2170,2170,2170,0
|
|
20240712,183600,1454276080,2170,2170,2170,2170,0
|
|
20240712,183500,1454276080,2170,2170,2170,2170,0
|
|
20240712,183400,1454276080,2170,2170,2170,2170,0
|
|
20240712,183300,1454276080,2170,2170,2170,2170,0
|
|
20240712,183200,1454276080,2170,2170,2170,2170,0
|
|
20240712,183100,1454276080,2170,2170,2170,2170,0
|
|
20240712,183000,1454276080,2170,2170,2170,2170,0
|
|
20240712,182900,1454276080,2170,2170,2170,2170,0
|
|
20240712,182800,1454276080,2170,2170,2170,2170,0
|
|
20240712,182700,1454276080,2170,2170,2170,2170,0
|
|
20240712,182600,1454276080,2170,2170,2170,2170,0
|
|
20240712,182500,1454276080,2170,2170,2170,2170,0
|
|
20240712,182400,1454276080,2170,2170,2170,2170,0
|
|
20240712,182300,1454276080,2170,2170,2170,2170,0
|
|
20240712,182200,1454276080,2170,2170,2170,2170,0
|
|
20240712,182100,1454276080,2170,2170,2170,2170,0
|
|
20240712,182000,1454276080,2170,2170,2170,2170,0
|
|
20240712,181900,1454276080,2170,2170,2170,2170,0
|
|
20240712,181800,1454276080,2170,2170,2170,2170,0
|
|
20240712,181700,1454276080,2170,2170,2170,2170,0
|
|
20240712,181600,1454276080,2170,2170,2170,2170,0
|
|
20240712,181500,1454276080,2170,2170,2170,2170,0
|
|
20240712,181400,1454276080,2170,2170,2170,2170,0
|
|
20240712,181300,1454276080,2170,2170,2170,2170,0
|
|
20240712,181200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,181100,1454276080,2170,2170,2170,2170,0
|
|
20240712,181000,1454276080,2170,2170,2170,2170,0
|
|
20240712,180900,1454276080,2170,2170,2170,2170,0
|
|
20240712,180800,1454276080,2170,2170,2170,2170,0
|
|
20240712,180700,1454276080,2170,2170,2170,2170,0
|
|
20240712,180600,1454276080,2170,2170,2170,2170,0
|
|
20240712,180500,1454276080,2170,2170,2170,2170,0
|
|
20240712,180400,1454276080,2170,2170,2170,2170,0
|
|
20240712,180300,1454276080,2170,2170,2170,2170,0
|
|
20240712,180200,1454276080,2170,2170,2170,2170,0
|
|
20240712,180100,1454276080,2170,2170,2170,2170,0
|
|
20240712,180000,1454276080,2170,2170,2170,2170,0
|
|
20240712,175900,1454276080,2170,2170,2170,2170,0
|
|
20240712,175800,1454276080,2170,2170,2170,2170,0
|
|
20240712,175700,1454276080,2170,2170,2170,2170,0
|
|
20240712,175600,1454276080,2170,2170,2170,2170,0
|
|
20240712,175500,1454276080,2170,2170,2170,2170,0
|
|
20240712,175400,1454276080,2170,2170,2170,2170,0
|
|
20240712,175300,1454276080,2170,2170,2170,2170,0
|
|
20240712,175200,1454276080,2170,2170,2170,2170,0
|
|
20240712,175100,1454276080,2170,2170,2170,2170,0
|
|
20240712,175000,1454276080,2170,2170,2170,2170,0
|
|
20240712,174900,1454276080,2170,2170,2170,2170,0
|
|
20240712,174800,1454276080,2170,2170,2170,2170,0
|
|
20240712,174700,1454276080,2170,2170,2170,2170,0
|
|
20240712,174600,1454276080,2170,2170,2170,2170,0
|
|
20240712,174500,1454276080,2170,2170,2170,2170,0
|
|
20240712,174400,1454276080,2170,2170,2170,2170,0
|
|
20240712,174300,1454276080,2170,2170,2170,2170,0
|
|
20240712,174200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,174100,1454276080,2170,2170,2170,2170,0
|
|
20240712,174000,1454276080,2170,2170,2170,2170,0
|
|
20240712,173900,1454276080,2170,2170,2170,2170,0
|
|
20240712,173800,1454276080,2170,2170,2170,2170,0
|
|
20240712,173700,1454276080,2170,2170,2170,2170,0
|
|
20240712,173600,1454276080,2170,2170,2170,2170,0
|
|
20240712,173500,1454276080,2170,2170,2170,2170,0
|
|
20240712,173400,1454276080,2170,2170,2170,2170,0
|
|
20240712,173300,1454276080,2170,2170,2170,2170,0
|
|
20240712,173200,1454276080,2170,2170,2170,2170,0
|
|
20240712,173100,1454276080,2170,2170,2170,2170,0
|
|
20240712,173000,1454276080,2170,2170,2170,2170,0
|
|
20240712,172900,1454276080,2170,2170,2170,2170,0
|
|
20240712,172800,1454276080,2170,2170,2170,2170,0
|
|
20240712,172700,1454276080,2170,2170,2170,2170,0
|
|
20240712,172600,1454276080,2170,2170,2170,2170,0
|
|
20240712,172500,1454276080,2170,2170,2170,2170,0
|
|
20240712,172400,1454276080,2170,2170,2170,2170,0
|
|
20240712,172300,1454276080,2170,2170,2170,2170,0
|
|
20240712,172200,1454276080,2170,2170,2170,2170,0
|
|
20240712,172100,1454276080,2170,2170,2170,2170,0
|
|
20240712,172000,1454276080,2170,2170,2170,2170,0
|
|
20240712,171900,1454276080,2170,2170,2170,2170,0
|
|
20240712,171800,1454276080,2170,2170,2170,2170,0
|
|
20240712,171700,1454276080,2170,2170,2170,2170,0
|
|
20240712,171600,1454276080,2170,2170,2170,2170,0
|
|
20240712,171500,1454276080,2170,2170,2170,2170,0
|
|
20240712,171400,1454276080,2170,2170,2170,2170,0
|
|
20240712,171300,1454276080,2170,2170,2170,2170,0
|
|
20240712,171200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,171100,1454276080,2170,2170,2170,2170,0
|
|
20240712,171000,1454276080,2170,2170,2170,2170,0
|
|
20240712,170900,1454276080,2170,2170,2170,2170,0
|
|
20240712,170800,1454276080,2170,2170,2170,2170,0
|
|
20240712,170700,1454276080,2170,2170,2170,2170,0
|
|
20240712,170600,1454276080,2170,2170,2170,2170,0
|
|
20240712,170500,1454276080,2170,2170,2170,2170,0
|
|
20240712,170400,1454276080,2170,2170,2170,2170,0
|
|
20240712,170300,1454276080,2170,2170,2170,2170,0
|
|
20240712,170200,1454276080,2170,2170,2170,2170,0
|
|
20240712,170100,1454276080,2170,2170,2170,2170,0
|
|
20240712,170000,1454276080,2170,2170,2170,2170,0
|
|
20240712,165900,1454276080,2170,2170,2170,2170,0
|
|
20240712,165800,1454276080,2170,2170,2170,2170,0
|
|
20240712,165700,1454276080,2170,2170,2170,2170,0
|
|
20240712,165600,1454276080,2170,2170,2170,2170,0
|
|
20240712,165500,1454276080,2170,2170,2170,2170,0
|
|
20240712,165400,1454276080,2170,2170,2170,2170,0
|
|
20240712,165300,1454276080,2170,2170,2170,2170,0
|
|
20240712,165200,1454276080,2170,2170,2170,2170,0
|
|
20240712,165100,1454276080,2170,2170,2170,2170,0
|
|
20240712,165000,1454276080,2170,2170,2170,2170,0
|
|
20240712,164900,1454276080,2170,2170,2170,2170,0
|
|
20240712,164800,1454276080,2170,2170,2170,2170,0
|
|
20240712,164700,1454276080,2170,2170,2170,2170,0
|
|
20240712,164600,1454276080,2170,2170,2170,2170,0
|
|
20240712,164500,1454276080,2170,2170,2170,2170,0
|
|
20240712,164400,1454276080,2170,2170,2170,2170,0
|
|
20240712,164300,1454276080,2170,2170,2170,2170,0
|
|
20240712,164200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,164100,1454276080,2170,2170,2170,2170,0
|
|
20240712,164000,1454276080,2170,2170,2170,2170,0
|
|
20240712,163900,1454276080,2170,2170,2170,2170,0
|
|
20240712,163800,1454276080,2170,2170,2170,2170,0
|
|
20240712,163700,1454276080,2170,2170,2170,2170,0
|
|
20240712,163600,1454276080,2170,2170,2170,2170,0
|
|
20240712,163500,1454276080,2170,2170,2170,2170,0
|
|
20240712,163400,1454276080,2170,2170,2170,2170,0
|
|
20240712,163300,1454276080,2170,2170,2170,2170,0
|
|
20240712,163200,1454276080,2170,2170,2170,2170,0
|
|
20240712,163100,1454276080,2170,2170,2170,2170,0
|
|
20240712,163000,1454276080,2170,2170,2170,2170,0
|
|
20240712,162900,1454276080,2170,2170,2170,2170,0
|
|
20240712,162800,1454276080,2170,2170,2170,2170,0
|
|
20240712,162700,1454276080,2170,2170,2170,2170,0
|
|
20240712,162600,1454276080,2170,2170,2170,2170,0
|
|
20240712,162500,1454276080,2170,2170,2170,2170,0
|
|
20240712,162400,1454276080,2170,2170,2170,2170,0
|
|
20240712,162300,1454276080,2170,2170,2170,2170,0
|
|
20240712,162200,1454276080,2170,2170,2170,2170,0
|
|
20240712,162100,1454276080,2170,2170,2170,2170,0
|
|
20240712,162000,1454276080,2170,2170,2170,2170,0
|
|
20240712,161900,1454276080,2170,2170,2170,2170,0
|
|
20240712,161800,1454276080,2170,2170,2170,2170,0
|
|
20240712,161700,1454276080,2170,2170,2170,2170,0
|
|
20240712,161600,1454276080,2170,2170,2170,2170,0
|
|
20240712,161500,1454276080,2170,2170,2170,2170,0
|
|
20240712,161400,1454276080,2170,2170,2170,2170,0
|
|
20240712,161300,1454276080,2170,2170,2170,2170,0
|
|
20240712,161200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,161100,1454276080,2170,2170,2170,2170,0
|
|
20240712,161000,1454276080,2170,2170,2170,2170,0
|
|
20240712,160900,1454276080,2170,2170,2170,2170,0
|
|
20240712,160800,1454276080,2170,2170,2170,2170,0
|
|
20240712,160700,1454276080,2170,2170,2170,2170,0
|
|
20240712,160600,1454276080,2170,2170,2170,2170,0
|
|
20240712,160500,1454276080,2170,2170,2170,2170,0
|
|
20240712,160400,1454276080,2170,2170,2170,2170,0
|
|
20240712,160300,1454276080,2170,2170,2170,2170,0
|
|
20240712,160200,1454276080,2170,2170,2170,2170,0
|
|
20240712,160100,1454276080,2170,2170,2170,2170,0
|
|
20240712,160000,1454276080,2170,2170,2170,2170,0
|
|
20240712,155900,1454276080,2170,2170,2170,2170,0
|
|
20240712,155800,1454276080,2170,2170,2170,2170,0
|
|
20240712,155700,1454276080,2170,2170,2170,2170,0
|
|
20240712,155600,1454276080,2170,2170,2170,2170,0
|
|
20240712,155500,1454276080,2170,2170,2170,2170,0
|
|
20240712,155400,1454276080,2170,2170,2170,2170,0
|
|
20240712,155300,1454276080,2170,2170,2170,2170,0
|
|
20240712,155200,1454276080,2170,2170,2170,2170,0
|
|
20240712,155100,1454276080,2170,2170,2170,2170,0
|
|
20240712,155000,1454276080,2170,2170,2170,2170,0
|
|
20240712,154900,1454276080,2170,2170,2170,2170,0
|
|
20240712,154800,1454276080,2170,2170,2170,2170,0
|
|
20240712,154700,1454276080,2170,2170,2170,2170,0
|
|
20240712,154600,1454276080,2170,2170,2170,2170,0
|
|
20240712,154500,1454276080,2170,2170,2170,2170,0
|
|
20240712,154400,1454276080,2170,2170,2170,2170,0
|
|
20240712,154300,1454276080,2170,2170,2170,2170,0
|
|
20240712,154200,1454276080,2170,2170,2170,2170,12523
|
|
20240712,154100,1454276080,2170,2170,2170,2170,0
|
|
20240712,154000,1454276080,2170,2170,2170,2170,0
|
|
20240712,153900,1454276080,2170,2170,2170,2170,0
|
|
20240712,153800,1454276080,2170,2170,2170,2170,0
|
|
20240712,153700,1454276080,2170,2170,2170,2170,0
|
|
20240712,153600,1454276080,2170,2170,2170,2170,0
|
|
20240712,153500,1454276080,2170,2170,2170,2170,0
|
|
20240712,153400,1454276080,2170,2170,2170,2170,0
|
|
20240712,153300,1454276080,2170,2170,2170,2170,0
|
|
20240712,153200,1454276080,2170,2170,2170,2170,0
|
|
20240712,153100,1454276080,2170,2170,2170,2170,0
|
|
20240712,153000,1454276080,2170,2170,2170,2170,12523
|
|
20240712,152900,1427101170,2170,2170,2170,2170,0
|
|
20240712,152800,1427101170,2170,2170,2170,2170,0
|
|
20240712,152700,1427101170,2170,2170,2170,2170,0
|
|
20240712,152600,1427101170,2170,2170,2170,2170,0
|
|
20240712,152500,1427101170,2170,2170,2170,2170,0
|
|
20240712,152400,1427101170,2170,2170,2170,2170,0
|
|
20240712,152300,1427101170,2170,2170,2170,2170,0
|
|
20240712,152200,1427101170,2170,2170,2170,2170,0
|
|
20240712,152100,1427101170,2170,2170,2170,2170,0
|
|
20240712,152000,1427101170,2170,2170,2170,2170,0
|
|
20240712,151900,1427101170,2170,2170,2170,2170,110
|
|
20240712,151800,1426862470,2170,2165,2170,2165,880
|
|
20240712,151700,1424956315,2165,2170,2170,2165,2167
|
|
20240712,151600,1420264200,2170,2165,2170,2165,3110
|
|
20240712,151500,1413530945,2170,2170,2170,2160,23
|
|
20240712,151400,1413481175,2170,2165,2170,2160,653
|
|
20240712,151300,1412069055,2170,2170,2170,2165,1944
|
|
20240712,151200,1407859765,2170,2165,2170,2165,3119
|
|
20240712,151100,1401102100,2165,2170,2170,2165,690
|
|
20240712,151000,1399605635,2170,2170,2170,2170,0
|
|
20240712,150900,1399605635,2170,2170,2170,2165,197
|
|
20240712,150800,1399179105,2170,2170,2170,2170,530
|
|
20240712,150700,1398029005,2170,2170,2170,2170,16
|
|
20240712,150600,1397994285,2170,2170,2170,2165,802
|
|
20240712,150500,1396254445,2170,2165,2170,2165,690
|
|
20240712,150400,1394760570,2165,2165,2165,2165,73
|
|
20240712,150300,1394602525,2170,2165,2170,2165,5421
|
|
20240712,150200,1382866045,2165,2165,2165,2165,11
|
|
20240712,150100,1382842230,2165,2165,2165,2165,1010
|
|
20240712,150000,1380655580,2165,2165,2165,2160,185
|
|
20240712,145900,1380255950,2165,2160,2165,2155,1017
|
|
20240712,145800,1378059285,2165,2160,2165,2160,4632
|
|
20240712,145700,1368054130,2160,2160,2160,2160,137
|
|
20240712,145600,1367758210,2160,2160,2160,2160,23
|
|
20240712,145500,1367708530,2155,2155,2155,2155,0
|
|
20240712,145400,1367708530,2155,2155,2155,2155,1577
|
|
20240712,145300,1364310095,2155,2155,2155,2155,996
|
|
20240712,145200,1362163715,2155,2160,2160,2155,2
|
|
20240712,145100,1362159400,2150,2155,2160,2150,42770
|
|
20240712,145000,1270143875,2160,2160,2160,2160,8
|
|
20240712,144900,1270126595,2160,2160,2160,2155,1056
|
|
20240712,144800,1267845815,2155,2160,2160,2155,728
|
|
20240712,144700,1266273385,2165,2165,2165,2165,25
|
|
20240712,144600,1266219260,2165,2155,2165,2155,502
|
|
20240712,144500,1265137430,2160,2160,2160,2160,1000
|
|
20240712,144400,1262977430,2160,2160,2160,2160,1851
|
|
20240712,144300,1258979270,2160,2165,2165,2160,123
|
|
20240712,144200,1258713475,2165,2165,2165,2155,605
|
|
20240712,144100,1257404650,2165,2165,2165,2165,0
|
|
20240712,144000,1257404650,2165,2160,2165,2160,900
|
|
20240712,143900,1255458325,2165,2165,2165,2160,305
|
|
20240712,143800,1254798500,2160,2165,2165,2160,241
|
|
20240712,143700,1254276935,2165,2165,2165,2165,0
|
|
20240712,143600,1254276935,2165,2165,2170,2155,210
|
|
20240712,143500,1253822330,2165,2165,2165,2165,454
|
|
20240712,143400,1252839420,2165,2165,2165,2165,455
|
|
20240712,143300,1251854345,2165,2155,2165,2155,1728
|
|
20240712,143200,1248130485,2155,2155,2155,2155,468
|
|
20240712,143100,1247121945,2155,2155,2155,2150,458
|
|
20240712,143000,1246136530,2155,2155,2155,2150,5950
|
|
20240712,142900,1233341840,2150,2165,2165,2150,1579
|
|
20240712,142800,1229939575,2165,2165,2165,2160,31
|
|
20240712,142700,1229872570,2165,2155,2165,2155,884
|
|
20240712,142600,1227965170,2160,2160,2160,2155,2268
|
|
20240712,142500,1223072545,2160,2160,2160,2155,1166
|
|
20240712,142400,1220553990,2160,2160,2160,2155,2672
|
|
20240712,142300,1214795765,2155,2155,2160,2155,151
|
|
20240712,142200,1214470355,2160,2160,2160,2155,2046
|
|
20240712,142100,1210052765,2170,2165,2170,2165,1111
|
|
20240712,142000,1207647420,2165,2165,2165,2160,1004
|
|
20240712,141900,1205478760,2170,2170,2170,2170,0
|
|
20240712,141800,1205478760,2170,2160,2170,2160,502
|
|
20240712,141700,1204394420,2170,2165,2170,2165,2802
|
|
20240712,141600,1198328085,2165,2165,2165,2165,10
|
|
20240712,141500,1198306435,2165,2165,2165,2165,3
|
|
20240712,141400,1198299940,2165,2165,2165,2165,22
|
|
20240712,141300,1198252310,2165,2165,2165,2165,270
|
|
20240712,141200,1197667760,2165,2155,2165,2155,1461
|
|
20240712,141100,1194513290,2155,2160,2160,2155,2719
|
|
20240712,141000,1188653020,2155,2160,2160,2155,69
|
|
20240712,140900,1188504160,2160,2160,2160,2155,7191
|
|
20240712,140800,1173007520,2160,2160,2160,2160,123
|
|
20240712,140700,1172741840,2160,2160,2160,2160,998
|
|
20240712,140600,1170586160,2160,2155,2160,2155,1340
|
|
20240712,140500,1167697650,2160,2160,2160,2160,1038
|
|
20240712,140400,1165455570,2165,2160,2165,2160,4636
|
|
20240712,140300,1155441735,2165,2165,2165,2165,122
|
|
20240712,140200,1155177605,2165,2165,2165,2165,33
|
|
20240712,140100,1155106160,2165,2165,2165,2165,691
|
|
20240712,140000,1153610145,2165,2165,2165,2165,67
|
|
20240712,135900,1153465090,2165,2170,2170,2165,3150
|
|
20240712,135800,1146645310,2170,2170,2170,2170,0
|
|
20240712,135700,1146645310,2170,2170,2170,2170,150
|
|
20240712,135600,1146319810,2170,2170,2170,2170,0
|
|
20240712,135500,1146319810,2170,2170,2170,2170,100
|
|
20240712,135400,1146102810,2170,2170,2170,2170,0
|
|
20240712,135300,1146102810,2170,2170,2170,2165,641
|
|
20240712,135200,1144714515,2165,2165,2170,2165,506
|
|
20240712,135100,1143616510,2170,2170,2170,2165,493
|
|
20240712,135000,1142549085,2175,2170,2175,2170,66
|
|
20240712,134900,1142405860,2175,2175,2175,2175,4
|
|
20240712,134800,1142397160,2180,2180,2180,2180,9
|
|
20240712,134700,1142377540,2180,2180,2180,2170,1451
|
|
20240712,134600,1139224120,2180,2185,2185,2170,1113
|
|
20240712,134500,1136807605,2180,2180,2185,2180,29
|
|
20240712,134400,1136744360,2190,2160,2200,2160,6234
|
|
20240712,134300,1123108180,2160,2160,2160,2160,898
|
|
20240712,134200,1121168500,2160,2160,2160,2160,840
|
|
20240712,134100,1119354100,2160,2165,2165,2155,5909
|
|
20240712,134000,1106606650,2155,2160,2165,2155,2750
|
|
20240712,133900,1100666695,2160,2160,2160,2155,7406
|
|
20240712,133800,1084699895,2160,2165,2165,2160,10966
|
|
20240712,133700,1061012470,2170,2165,2170,2165,3630
|
|
20240712,133600,1053153510,2170,2170,2175,2165,714
|
|
20240712,133500,1051604590,2170,2170,2175,2170,1001
|
|
20240712,133400,1049432415,2170,2170,2170,2165,3509
|
|
20240712,133300,1041835245,2170,2175,2175,2170,12746
|
|
20240712,133200,1014176405,2170,2180,2180,2170,21062
|
|
20240712,133100,968402580,2180,2180,2180,2180,1
|
|
20240712,133000,968400400,2180,2180,2185,2175,1094
|
|
20240712,132900,966015485,2185,2185,2185,2185,7
|
|
20240712,132800,966000190,2185,2180,2185,2175,1898
|
|
20240712,132700,961865755,2180,2180,2180,2180,3942
|
|
20240712,132600,953272195,2185,2180,2185,2180,5001
|
|
20240712,132500,942370010,2185,2185,2185,2185,0
|
|
20240712,132400,942370010,2185,2185,2185,2185,2
|
|
20240712,132300,942365640,2185,2180,2185,2180,728
|
|
20240712,132200,940778595,2180,2180,2180,2180,1093
|
|
20240712,132100,938395855,2180,2180,2185,2180,1913
|
|
20240712,132000,934225510,2180,2180,2185,2180,531
|
|
20240712,131900,933067915,2180,2185,2185,2180,23
|
|
20240712,131800,933017760,2185,2185,2185,2185,250
|
|
20240712,131700,932471510,2185,2185,2185,2185,0
|
|
20240712,131600,932471510,2185,2185,2185,2185,8
|
|
20240712,131500,932454030,2185,2185,2185,2185,0
|
|
20240712,131400,932454030,2185,2185,2185,2185,9
|
|
20240712,131300,932434365,2185,2185,2185,2185,203
|
|
20240712,131200,931990810,2190,2190,2190,2190,0
|
|
20240712,131100,931990810,2190,2190,2190,2190,0
|
|
20240712,131000,931990810,2190,2185,2190,2185,4351
|
|
20240712,130900,922483870,2185,2180,2185,2175,1497
|
|
20240712,130800,919224940,2180,2180,2180,2180,519
|
|
20240712,130700,918093520,2180,2180,2180,2175,141
|
|
20240712,130600,917786145,2180,2180,2180,2180,20
|
|
20240712,130500,917742545,2180,2180,2180,2175,1177
|
|
20240712,130400,915177485,2180,2180,2180,2180,15007
|
|
20240712,130300,882462225,2185,2185,2185,2185,191
|
|
20240712,130200,882044890,2185,2185,2185,2185,900
|
|
20240712,130100,880078390,2185,2185,2185,2185,50
|
|
20240712,130000,879969140,2185,2185,2185,2185,1
|
|
20240712,125900,879966955,2185,2185,2185,2185,14
|
|
20240712,125800,879936365,2185,2185,2185,2185,10
|
|
20240712,125700,879914515,2185,2185,2185,2185,0
|
|
20240712,125600,879914515,2185,2185,2185,2185,462
|
|
20240712,125500,878905045,2185,2185,2185,2185,1
|
|
20240712,125400,878902860,2190,2190,2190,2190,1000
|
|
20240712,125300,876712860,2190,2190,2190,2190,0
|
|
20240712,125200,876712860,2190,2190,2190,2190,226
|
|
20240712,125100,876217920,2190,2190,2190,2190,1
|
|
20240712,125000,876215730,2185,2185,2185,2185,0
|
|
20240712,124900,876215730,2185,2185,2185,2185,0
|
|
20240712,124800,876215730,2185,2185,2190,2185,2844
|
|
20240712,124700,870001585,2185,2190,2190,2185,491
|
|
20240712,124600,868926300,2190,2190,2190,2190,0
|
|
20240712,124500,868926300,2190,2190,2190,2190,0
|
|
20240712,124400,868926300,2190,2190,2190,2190,1
|
|
20240712,124300,868924110,2190,2190,2190,2190,100
|
|
20240712,124200,868705110,2185,2185,2185,2185,7
|
|
20240712,124100,868689815,2190,2190,2190,2190,5
|
|
20240712,124000,868678865,2190,2190,2190,2190,0
|
|
20240712,123900,868678865,2190,2190,2190,2190,101
|
|
20240712,123800,868457675,2185,2185,2185,2185,176
|
|
20240712,123700,868073115,2185,2190,2190,2185,289
|
|
20240712,123600,867440510,2190,2190,2190,2190,200
|
|
20240712,123500,867002510,2185,2185,2185,2185,20
|
|
20240712,123400,866958810,2185,2190,2190,2185,12071
|
|
20240712,123300,840571535,2190,2190,2190,2190,91
|
|
20240712,123200,840372245,2190,2190,2190,2190,1292
|
|
20240712,123100,837542765,2195,2195,2195,2195,0
|
|
20240712,123000,837542765,2195,2195,2195,2190,49
|
|
20240712,122900,837435310,2195,2195,2195,2195,66
|
|
20240712,122800,837290440,2195,2195,2195,2195,10
|
|
20240712,122700,837268490,2195,2190,2195,2190,501
|
|
20240712,122600,836171295,2195,2195,2195,2195,0
|
|
20240712,122500,836171295,2195,2195,2195,2195,1
|
|
20240712,122400,836169100,2200,2200,2200,2200,47
|
|
20240712,122300,836065700,2200,2200,2200,2200,0
|
|
20240712,122200,836065700,2200,2200,2200,2200,1
|
|
20240712,122100,836063500,2185,2200,2200,2185,5417
|
|
20240712,122000,824209350,2190,2190,2190,2190,0
|
|
20240712,121900,824209350,2190,2190,2190,2190,1689
|
|
20240712,121800,820510440,2200,2200,2200,2200,7
|
|
20240712,121700,820495040,2200,2200,2200,2200,70
|
|
20240712,121600,820341040,2200,2200,2200,2200,10
|
|
20240712,121500,820319040,2200,2190,2200,2190,1971
|
|
20240712,121400,815988820,2190,2195,2195,2190,171
|
|
20240712,121300,815613490,2195,2195,2195,2195,0
|
|
20240712,121200,815613490,2195,2195,2195,2190,228
|
|
20240712,121100,815114145,2190,2190,2190,2190,12
|
|
20240712,121000,815087865,2195,2200,2200,2195,428
|
|
20240712,120900,814148240,2200,2200,2200,2200,44
|
|
20240712,120800,814051440,2200,2200,2200,2200,9
|
|
20240712,120700,814031640,2195,2195,2195,2195,0
|
|
20240712,120600,814031640,2195,2195,2195,2195,0
|
|
20240712,120500,814031640,2195,2195,2195,2195,150
|
|
20240712,120400,813702390,2200,2200,2200,2200,0
|
|
20240712,120300,813702390,2200,2200,2200,2200,5
|
|
20240712,120200,813691390,2190,2195,2195,2190,1301
|
|
20240712,120100,810840695,2190,2190,2190,2190,0
|
|
20240712,120000,810840695,2190,2195,2195,2190,403
|
|
20240712,115900,809956260,2200,2190,2200,2190,151
|
|
20240712,115800,809625560,2190,2190,2190,2190,0
|
|
20240712,115700,809625560,2190,2190,2190,2190,3495
|
|
20240712,115600,801971510,2200,2200,2200,2200,0
|
|
20240712,115500,801971510,2200,2200,2200,2200,1
|
|
20240712,115400,801969310,2190,2190,2190,2190,685
|
|
20240712,115300,800469160,2190,2190,2190,2190,1348
|
|
20240712,115200,797517040,2190,2190,2190,2190,10
|
|
20240712,115100,797495140,2190,2190,2190,2190,10
|
|
20240712,115000,797473240,2190,2190,2190,2190,4
|
|
20240712,114900,797464480,2185,2190,2190,2185,201
|
|
20240712,114800,797025290,2185,2185,2185,2185,453
|
|
20240712,114700,796035485,2185,2200,2200,2185,257
|
|
20240712,114600,795472890,2190,2190,2190,2190,1323
|
|
20240712,114500,792575520,2190,2190,2190,2190,0
|
|
20240712,114400,792575520,2190,2190,2190,2190,784
|
|
20240712,114300,790858560,2200,2200,2200,2200,0
|
|
20240712,114200,790858560,2200,2190,2200,2190,346
|
|
20240712,114100,790099810,2190,2190,2190,2190,0
|
|
20240712,114000,790099810,2190,2190,2190,2190,59
|
|
20240712,113900,789970600,2190,2190,2190,2190,200
|
|
20240712,113800,789532600,2200,2190,2200,2190,31
|
|
20240712,113700,789464700,2190,2190,2190,2190,0
|
|
20240712,113600,789464700,2190,2190,2190,2190,5700
|
|
20240712,113500,776981700,2190,2190,2190,2190,2977
|
|
20240712,113400,770462070,2195,2195,2195,2195,23
|
|
20240712,113300,770411585,2195,2195,2195,2195,2457
|
|
20240712,113200,765018470,2190,2195,2195,2190,1507
|
|
20240712,113100,761714540,2195,2195,2195,2195,1005
|
|
20240712,113000,759508565,2190,2195,2195,2190,1750
|
|
20240712,112900,755675815,2190,2195,2195,2190,1616
|
|
20240712,112800,752136675,2195,2190,2195,2190,18
|
|
20240712,112700,752097210,2190,2195,2195,2190,11
|
|
20240712,112600,752073115,2195,2195,2195,2195,0
|
|
20240712,112500,752073115,2195,2190,2195,2190,2245
|
|
20240712,112400,747155520,2195,2195,2195,2195,26
|
|
20240712,112300,747098450,2195,2195,2195,2195,21
|
|
20240712,112200,747052355,2205,2205,2205,2205,0
|
|
20240712,112100,747052355,2205,2205,2205,2205,551
|
|
20240712,112000,745837400,2205,2205,2205,2205,100
|
|
20240712,111900,745616900,2205,2200,2205,2200,901
|
|
20240712,111800,743634695,2205,2205,2205,2205,1
|
|
20240712,111700,743632490,2200,2200,2200,2200,3000
|
|
20240712,111600,737032490,2200,2200,2200,2200,0
|
|
20240712,111500,737032490,2200,2190,2200,2190,61
|
|
20240712,111400,736898890,2200,2190,2200,2190,818
|
|
20240712,111300,735107460,2190,2190,2190,2190,264
|
|
20240712,111200,734529300,2190,2190,2190,2190,1800
|
|
20240712,111100,730587300,2200,2200,2200,2200,501
|
|
20240712,111000,729485100,2200,2200,2200,2200,1
|
|
20240712,110900,729482900,2200,2200,2200,2200,0
|
|
20240712,110800,729482900,2200,2200,2200,2190,503
|
|
20240712,110700,728376320,2200,2200,2200,2200,20
|
|
20240712,110600,728332320,2200,2200,2200,2200,100
|
|
20240712,110500,728112320,2200,2195,2200,2195,102
|
|
20240712,110400,727888425,2195,2195,2195,2195,269
|
|
20240712,110300,727297970,2195,2195,2195,2195,0
|
|
20240712,110200,727297970,2195,2195,2195,2195,5
|
|
20240712,110100,727286995,2195,2195,2195,2190,119
|
|
20240712,110000,727026040,2200,2200,2200,2200,0
|
|
20240712,105900,727026040,2200,2200,2200,2200,318
|
|
20240712,105800,726326440,2200,2195,2200,2195,164
|
|
20240712,105700,725966450,2195,2195,2195,2195,1
|
|
20240712,105600,725964255,2185,2195,2195,2185,5
|
|
20240712,105500,725953320,2190,2200,2200,2190,981
|
|
20240712,105400,723804920,2195,2200,2200,2190,69
|
|
20240712,105300,723653725,2190,2200,2200,2190,1006
|
|
20240712,105200,721450575,2200,2200,2200,2185,7360
|
|
20240712,105100,705363210,2200,2195,2205,2185,7842
|
|
20240712,105000,688172465,2205,2205,2205,2205,0
|
|
20240712,104900,688172465,2205,2200,2205,2200,301
|
|
20240712,104800,687510260,2200,2200,2200,2195,2051
|
|
20240712,104700,683008160,2200,2205,2205,2200,228
|
|
20240712,104600,682506555,2200,2195,2200,2195,9289
|
|
20240712,104500,662112925,2195,2195,2195,2190,10507
|
|
20240712,104400,639051060,2190,2195,2195,2190,407
|
|
20240712,104300,638157730,2195,2195,2195,2190,5319
|
|
20240712,104200,626484340,2195,2195,2195,2190,224
|
|
20240712,104100,625992945,2190,2190,2190,2190,1052
|
|
20240712,104000,623689065,2190,2190,2190,2190,219
|
|
20240712,103900,623209455,2185,2185,2185,2185,63
|
|
20240712,103800,623071800,2180,2190,2190,2180,293
|
|
20240712,103700,622431575,2190,2190,2190,2190,113
|
|
20240712,103600,622184105,2180,2180,2180,2180,0
|
|
20240712,103500,622184105,2180,2180,2180,2180,1000
|
|
20240712,103400,620004105,2180,2180,2180,2180,102
|
|
20240712,103300,619781745,2190,2190,2190,2190,2
|
|
20240712,103200,619777365,2190,2185,2190,2185,406
|
|
20240712,103100,618889480,2190,2190,2190,2190,3
|
|
20240712,103000,618882910,2190,2190,2190,2190,127
|
|
20240712,102900,618604780,2190,2190,2190,2190,337
|
|
20240712,102800,617866750,2190,2185,2190,2175,1348
|
|
20240712,102700,614924905,2185,2185,2185,2185,10
|
|
20240712,102600,614903055,2190,2190,2190,2190,270
|
|
20240712,102500,614311755,2190,2180,2190,2180,177
|
|
20240712,102400,613925845,2180,2185,2190,2180,1525
|
|
20240712,102300,610595205,2185,2185,2185,2185,44
|
|
20240712,102200,610499065,2180,2180,2180,2180,580
|
|
20240712,102100,609234665,2180,2180,2180,2180,486
|
|
20240712,102000,608175185,2175,2180,2180,2175,1893
|
|
20240712,101900,604051015,2180,2190,2190,2180,37026
|
|
20240712,101800,523327065,2190,2195,2195,2185,1435
|
|
20240712,101700,520190050,2190,2195,2195,2190,30
|
|
20240712,101600,520124345,2185,2185,2185,2185,275
|
|
20240712,101500,519523470,2195,2190,2195,2185,742
|
|
20240712,101400,517901435,2190,2190,2190,2190,351
|
|
20240712,101300,517132745,2185,2185,2185,2185,969
|
|
20240712,101200,515015480,2185,2185,2185,2185,2788
|
|
20240712,101100,508923700,2185,2190,2190,2185,733
|
|
20240712,101000,507322070,2185,2190,2190,2185,711
|
|
20240712,100900,505765480,2190,2190,2190,2190,2
|
|
20240712,100800,505761100,2190,2190,2190,2190,250
|
|
20240712,100700,505213600,2195,2195,2195,2195,64
|
|
20240712,100600,505073120,2195,2195,2195,2185,490
|
|
20240712,100500,504001335,2190,2190,2195,2185,1443
|
|
20240712,100400,500844010,2185,2190,2190,2185,2665
|
|
20240712,100300,495020970,2190,2190,2190,2190,1
|
|
20240712,100200,495018780,2190,2185,2190,2180,1017
|
|
20240712,100100,492798605,2185,2190,2190,2185,2911
|
|
20240712,100000,486437990,2190,2190,2190,2190,147
|
|
20240712,095900,486116060,2190,2190,2190,2185,1488
|
|
20240712,095800,482864735,2190,2190,2190,2190,170
|
|
20240712,095700,482492435,2190,2190,2190,2190,373
|
|
20240712,095600,481675565,2190,2190,2195,2190,4618
|
|
20240712,095500,471559610,2195,2195,2195,2190,71
|
|
20240712,095400,471404015,2190,2185,2190,2185,1310
|
|
20240712,095300,468540115,2185,2185,2185,2185,685
|
|
20240712,095200,467043390,2190,2195,2195,2185,13997
|
|
20240712,095100,436442290,2195,2195,2195,2195,327
|
|
20240712,095000,435724525,2195,2195,2200,2190,482
|
|
20240712,094900,434666680,2195,2195,2195,2195,603
|
|
20240712,094800,433343095,2195,2190,2195,2190,662
|
|
20240712,094700,431893305,2185,2200,2200,2185,2899
|
|
20240712,094600,425544250,2200,2200,2200,2190,1015
|
|
20240712,094500,423320295,2195,2200,2200,2190,734
|
|
20240712,094400,421711660,2190,2200,2200,2190,2649
|
|
20240712,094300,415905430,2200,2195,2200,2190,4825
|
|
20240712,094200,405315150,2200,2200,2200,2195,1547
|
|
20240712,094100,401918225,2200,2195,2200,2195,1512
|
|
20240712,094000,398599365,2200,2190,2200,2190,1832
|
|
20240712,093900,394578220,2195,2190,2195,2190,2487
|
|
20240712,093800,389131140,2195,2195,2195,2190,286
|
|
20240712,093700,388503765,2200,2200,2200,2190,541
|
|
20240712,093600,387317965,2200,2200,2200,2195,45
|
|
20240712,093500,387219065,2190,2200,2200,2190,2911
|
|
20240712,093400,380829390,2200,2195,2200,2190,1146
|
|
20240712,093300,378314400,2200,2205,2205,2190,10440
|
|
20240712,093200,355434080,2195,2210,2210,2195,14125
|
|
20240712,093100,324362185,2210,2205,2210,2205,1099
|
|
20240712,093000,321938875,2205,2210,2210,2200,3337
|
|
20240712,092900,314582865,2210,2215,2215,2205,2153
|
|
20240712,092800,309827005,2215,2210,2215,2200,19254
|
|
20240712,092700,267408240,2220,2215,2220,2210,8950
|
|
20240712,092600,247608910,2215,2215,2220,2215,766
|
|
20240712,092500,245908655,2215,2215,2220,2210,1426
|
|
20240712,092400,242750755,2215,2220,2225,2215,8027
|
|
20240712,092300,224969705,2220,2225,2225,2220,2
|
|
20240712,092200,224965260,2220,2225,2225,2215,2313
|
|
20240712,092100,219831200,2225,2225,2225,2215,645
|
|
20240712,092000,218398015,2225,2220,2225,2215,1613
|
|
20240712,091900,214817655,2220,2220,2220,2215,2536
|
|
20240712,091800,209189650,2220,2225,2225,2215,260
|
|
20240712,091700,208611770,2225,2225,2225,2215,1165
|
|
20240712,091600,206019685,2225,2225,2225,2215,1695
|
|
20240712,091500,202262440,2225,2220,2225,2215,568
|
|
20240712,091400,201003760,2220,2210,2220,2210,1138
|
|
20240712,091300,198488080,2210,2225,2225,2210,2611
|
|
20240712,091200,192712825,2220,2210,2230,2210,22218
|
|
20240712,091100,143565445,2210,2215,2215,2210,8307
|
|
20240712,091000,125185880,2210,2225,2225,2210,10274
|
|
20240712,090900,102406815,2220,2230,2230,2220,10030
|
|
20240712,090800,80106525,2230,2230,2235,2225,4901
|
|
20240712,090700,69180300,2230,2230,2235,2230,1429
|
|
20240712,090600,65993615,2230,2230,2235,2225,2797
|
|
20240712,090500,59757915,2225,2240,2240,2225,5655
|
|
20240712,090400,47160610,2240,2230,2245,2230,1138
|
|
20240712,090300,44622660,2245,2245,2245,2230,7321
|
|
20240712,090200,28245860,2265,2255,2265,2245,2408
|
|
20240712,090100,22826965,2270,2275,2275,2250,2894
|
|
20240712,090000,16306070,2255,2275,2275,2250,7185
|