615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191200,538470235,2155,2155,2155,2155,12946
|
|
20240716,191100,538470235,2155,2155,2155,2155,0
|
|
20240716,191000,538470235,2155,2155,2155,2155,0
|
|
20240716,190900,538470235,2155,2155,2155,2155,0
|
|
20240716,190800,538470235,2155,2155,2155,2155,0
|
|
20240716,190700,538470235,2155,2155,2155,2155,0
|
|
20240716,190600,538470235,2155,2155,2155,2155,0
|
|
20240716,190500,538470235,2155,2155,2155,2155,0
|
|
20240716,190400,538470235,2155,2155,2155,2155,0
|
|
20240716,190300,538470235,2155,2155,2155,2155,0
|
|
20240716,190200,538470235,2155,2155,2155,2155,0
|
|
20240716,190100,538470235,2155,2155,2155,2155,0
|
|
20240716,190000,538470235,2155,2155,2155,2155,0
|
|
20240716,185900,538470235,2155,2155,2155,2155,0
|
|
20240716,185800,538470235,2155,2155,2155,2155,0
|
|
20240716,185700,538470235,2155,2155,2155,2155,0
|
|
20240716,185600,538470235,2155,2155,2155,2155,0
|
|
20240716,185500,538470235,2155,2155,2155,2155,0
|
|
20240716,185400,538470235,2155,2155,2155,2155,0
|
|
20240716,185300,538470235,2155,2155,2155,2155,0
|
|
20240716,185200,538470235,2155,2155,2155,2155,0
|
|
20240716,185100,538470235,2155,2155,2155,2155,0
|
|
20240716,185000,538470235,2155,2155,2155,2155,0
|
|
20240716,184900,538470235,2155,2155,2155,2155,0
|
|
20240716,184800,538470235,2155,2155,2155,2155,0
|
|
20240716,184700,538470235,2155,2155,2155,2155,0
|
|
20240716,184600,538470235,2155,2155,2155,2155,0
|
|
20240716,184500,538470235,2155,2155,2155,2155,0
|
|
20240716,184400,538470235,2155,2155,2155,2155,0
|
|
20240716,184300,538470235,2155,2155,2155,2155,0
|
|
20240716,184200,538470235,2155,2155,2155,2155,12946
|
|
20240716,184100,538470235,2155,2155,2155,2155,0
|
|
20240716,184000,538470235,2155,2155,2155,2155,0
|
|
20240716,183900,538470235,2155,2155,2155,2155,0
|
|
20240716,183800,538470235,2155,2155,2155,2155,0
|
|
20240716,183700,538470235,2155,2155,2155,2155,0
|
|
20240716,183600,538470235,2155,2155,2155,2155,0
|
|
20240716,183500,538470235,2155,2155,2155,2155,0
|
|
20240716,183400,538470235,2155,2155,2155,2155,0
|
|
20240716,183300,538470235,2155,2155,2155,2155,0
|
|
20240716,183200,538470235,2155,2155,2155,2155,0
|
|
20240716,183100,538470235,2155,2155,2155,2155,0
|
|
20240716,183000,538470235,2155,2155,2155,2155,0
|
|
20240716,182900,538470235,2155,2155,2155,2155,0
|
|
20240716,182800,538470235,2155,2155,2155,2155,0
|
|
20240716,182700,538470235,2155,2155,2155,2155,0
|
|
20240716,182600,538470235,2155,2155,2155,2155,0
|
|
20240716,182500,538470235,2155,2155,2155,2155,0
|
|
20240716,182400,538470235,2155,2155,2155,2155,0
|
|
20240716,182300,538470235,2155,2155,2155,2155,0
|
|
20240716,182200,538470235,2155,2155,2155,2155,0
|
|
20240716,182100,538470235,2155,2155,2155,2155,0
|
|
20240716,182000,538470235,2155,2155,2155,2155,0
|
|
20240716,181900,538470235,2155,2155,2155,2155,0
|
|
20240716,181800,538470235,2155,2155,2155,2155,0
|
|
20240716,181700,538470235,2155,2155,2155,2155,0
|
|
20240716,181600,538470235,2155,2155,2155,2155,0
|
|
20240716,181500,538470235,2155,2155,2155,2155,0
|
|
20240716,181400,538470235,2155,2155,2155,2155,0
|
|
20240716,181300,538470235,2155,2155,2155,2155,0
|
|
20240716,181200,538470235,2155,2155,2155,2155,12946
|
|
20240716,181100,538470235,2155,2155,2155,2155,0
|
|
20240716,181000,538470235,2155,2155,2155,2155,0
|
|
20240716,180900,538470235,2155,2155,2155,2155,0
|
|
20240716,180800,538470235,2155,2155,2155,2155,0
|
|
20240716,180700,538470235,2155,2155,2155,2155,0
|
|
20240716,180600,538470235,2155,2155,2155,2155,0
|
|
20240716,180500,538470235,2155,2155,2155,2155,0
|
|
20240716,180400,538470235,2155,2155,2155,2155,0
|
|
20240716,180300,538470235,2155,2155,2155,2155,0
|
|
20240716,180200,538470235,2155,2155,2155,2155,0
|
|
20240716,180100,538470235,2155,2155,2155,2155,0
|
|
20240716,180000,538470235,2155,2155,2155,2155,0
|
|
20240716,175900,538470235,2155,2155,2155,2155,0
|
|
20240716,175800,538470235,2155,2155,2155,2155,0
|
|
20240716,175700,538470235,2155,2155,2155,2155,0
|
|
20240716,175600,538470235,2155,2155,2155,2155,0
|
|
20240716,175500,538470235,2155,2155,2155,2155,0
|
|
20240716,175400,538470235,2155,2155,2155,2155,0
|
|
20240716,175300,538470235,2155,2155,2155,2155,0
|
|
20240716,175200,538470235,2155,2155,2155,2155,0
|
|
20240716,175100,538470235,2155,2155,2155,2155,0
|
|
20240716,175000,538470235,2155,2155,2155,2155,0
|
|
20240716,174900,538470235,2155,2155,2155,2155,0
|
|
20240716,174800,538470235,2155,2155,2155,2155,0
|
|
20240716,174700,538470235,2155,2155,2155,2155,0
|
|
20240716,174600,538470235,2155,2155,2155,2155,0
|
|
20240716,174500,538470235,2155,2155,2155,2155,0
|
|
20240716,174400,538470235,2155,2155,2155,2155,0
|
|
20240716,174300,538470235,2155,2155,2155,2155,0
|
|
20240716,174200,538470235,2155,2155,2155,2155,12946
|
|
20240716,174100,538470235,2155,2155,2155,2155,0
|
|
20240716,174000,538470235,2155,2155,2155,2155,0
|
|
20240716,173900,538470235,2155,2155,2155,2155,0
|
|
20240716,173800,538470235,2155,2155,2155,2155,0
|
|
20240716,173700,538470235,2155,2155,2155,2155,0
|
|
20240716,173600,538470235,2155,2155,2155,2155,0
|
|
20240716,173500,538470235,2155,2155,2155,2155,0
|
|
20240716,173400,538470235,2155,2155,2155,2155,0
|
|
20240716,173300,538470235,2155,2155,2155,2155,0
|
|
20240716,173200,538470235,2155,2155,2155,2155,0
|
|
20240716,173100,538470235,2155,2155,2155,2155,0
|
|
20240716,173000,538470235,2155,2155,2155,2155,0
|
|
20240716,172900,538470235,2155,2155,2155,2155,0
|
|
20240716,172800,538470235,2155,2155,2155,2155,0
|
|
20240716,172700,538470235,2155,2155,2155,2155,0
|
|
20240716,172600,538470235,2155,2155,2155,2155,0
|
|
20240716,172500,538470235,2155,2155,2155,2155,0
|
|
20240716,172400,538470235,2155,2155,2155,2155,0
|
|
20240716,172300,538470235,2155,2155,2155,2155,0
|
|
20240716,172200,538470235,2155,2155,2155,2155,0
|
|
20240716,172100,538470235,2155,2155,2155,2155,0
|
|
20240716,172000,538470235,2155,2155,2155,2155,0
|
|
20240716,171900,538470235,2155,2155,2155,2155,0
|
|
20240716,171800,538470235,2155,2155,2155,2155,0
|
|
20240716,171700,538470235,2155,2155,2155,2155,0
|
|
20240716,171600,538470235,2155,2155,2155,2155,0
|
|
20240716,171500,538470235,2155,2155,2155,2155,0
|
|
20240716,171400,538470235,2155,2155,2155,2155,0
|
|
20240716,171300,538470235,2155,2155,2155,2155,0
|
|
20240716,171200,538470235,2155,2155,2155,2155,12946
|
|
20240716,171100,538470235,2155,2155,2155,2155,0
|
|
20240716,171000,538470235,2155,2155,2155,2155,0
|
|
20240716,170900,538470235,2155,2155,2155,2155,0
|
|
20240716,170800,538470235,2155,2155,2155,2155,0
|
|
20240716,170700,538470235,2155,2155,2155,2155,0
|
|
20240716,170600,538470235,2155,2155,2155,2155,0
|
|
20240716,170500,538470235,2155,2155,2155,2155,0
|
|
20240716,170400,538470235,2155,2155,2155,2155,0
|
|
20240716,170300,538470235,2155,2155,2155,2155,0
|
|
20240716,170200,538470235,2155,2155,2155,2155,0
|
|
20240716,170100,538470235,2155,2155,2155,2155,0
|
|
20240716,170000,538470235,2155,2155,2155,2155,0
|
|
20240716,165900,538470235,2155,2155,2155,2155,0
|
|
20240716,165800,538470235,2155,2155,2155,2155,0
|
|
20240716,165700,538470235,2155,2155,2155,2155,0
|
|
20240716,165600,538470235,2155,2155,2155,2155,0
|
|
20240716,165500,538470235,2155,2155,2155,2155,0
|
|
20240716,165400,538470235,2155,2155,2155,2155,0
|
|
20240716,165300,538470235,2155,2155,2155,2155,0
|
|
20240716,165200,538470235,2155,2155,2155,2155,0
|
|
20240716,165100,538470235,2155,2155,2155,2155,0
|
|
20240716,165000,538470235,2155,2155,2155,2155,0
|
|
20240716,164900,538470235,2155,2155,2155,2155,0
|
|
20240716,164800,538470235,2155,2155,2155,2155,0
|
|
20240716,164700,538470235,2155,2155,2155,2155,0
|
|
20240716,164600,538470235,2155,2155,2155,2155,0
|
|
20240716,164500,538470235,2155,2155,2155,2155,0
|
|
20240716,164400,538470235,2155,2155,2155,2155,0
|
|
20240716,164300,538470235,2155,2155,2155,2155,0
|
|
20240716,164200,538470235,2155,2155,2155,2155,12946
|
|
20240716,164100,538470235,2155,2155,2155,2155,0
|
|
20240716,164000,538470235,2155,2155,2155,2155,0
|
|
20240716,163900,538470235,2155,2155,2155,2155,0
|
|
20240716,163800,538470235,2155,2155,2155,2155,0
|
|
20240716,163700,538470235,2155,2155,2155,2155,0
|
|
20240716,163600,538470235,2155,2155,2155,2155,0
|
|
20240716,163500,538470235,2155,2155,2155,2155,0
|
|
20240716,163400,538470235,2155,2155,2155,2155,0
|
|
20240716,163300,538470235,2155,2155,2155,2155,0
|
|
20240716,163200,538470235,2155,2155,2155,2155,0
|
|
20240716,163100,538470235,2155,2155,2155,2155,0
|
|
20240716,163000,538470235,2155,2155,2155,2155,0
|
|
20240716,162900,538470235,2155,2155,2155,2155,0
|
|
20240716,162800,538470235,2155,2155,2155,2155,0
|
|
20240716,162700,538470235,2155,2155,2155,2155,0
|
|
20240716,162600,538470235,2155,2155,2155,2155,0
|
|
20240716,162500,538470235,2155,2155,2155,2155,0
|
|
20240716,162400,538470235,2155,2155,2155,2155,0
|
|
20240716,162300,538470235,2155,2155,2155,2155,0
|
|
20240716,162200,538470235,2155,2155,2155,2155,0
|
|
20240716,162100,538470235,2155,2155,2155,2155,0
|
|
20240716,162000,538470235,2155,2155,2155,2155,0
|
|
20240716,161900,538470235,2155,2155,2155,2155,0
|
|
20240716,161800,538470235,2155,2155,2155,2155,0
|
|
20240716,161700,538470235,2155,2155,2155,2155,0
|
|
20240716,161600,538470235,2155,2155,2155,2155,0
|
|
20240716,161500,538470235,2155,2155,2155,2155,0
|
|
20240716,161400,538470235,2155,2155,2155,2155,0
|
|
20240716,161300,538470235,2155,2155,2155,2155,0
|
|
20240716,161200,538470235,2155,2155,2155,2155,12946
|
|
20240716,161100,538470235,2155,2155,2155,2155,0
|
|
20240716,161000,538470235,2155,2155,2155,2155,0
|
|
20240716,160900,538470235,2155,2155,2155,2155,0
|
|
20240716,160800,538470235,2155,2155,2155,2155,0
|
|
20240716,160700,538470235,2155,2155,2155,2155,0
|
|
20240716,160600,538470235,2155,2155,2155,2155,0
|
|
20240716,160500,538470235,2155,2155,2155,2155,0
|
|
20240716,160400,538470235,2155,2155,2155,2155,0
|
|
20240716,160300,538470235,2155,2155,2155,2155,0
|
|
20240716,160200,538470235,2155,2155,2155,2155,0
|
|
20240716,160100,538470235,2155,2155,2155,2155,0
|
|
20240716,160000,538470235,2155,2155,2155,2155,0
|
|
20240716,155900,538470235,2155,2155,2155,2155,0
|
|
20240716,155800,538470235,2155,2155,2155,2155,0
|
|
20240716,155700,538470235,2155,2155,2155,2155,0
|
|
20240716,155600,538470235,2155,2155,2155,2155,0
|
|
20240716,155500,538470235,2155,2155,2155,2155,0
|
|
20240716,155400,538470235,2155,2155,2155,2155,0
|
|
20240716,155300,538470235,2155,2155,2155,2155,0
|
|
20240716,155200,538470235,2155,2155,2155,2155,0
|
|
20240716,155100,538470235,2155,2155,2155,2155,0
|
|
20240716,155000,538470235,2155,2155,2155,2155,0
|
|
20240716,154900,538470235,2155,2155,2155,2155,0
|
|
20240716,154800,538470235,2155,2155,2155,2155,0
|
|
20240716,154700,538470235,2155,2155,2155,2155,0
|
|
20240716,154600,538470235,2155,2155,2155,2155,0
|
|
20240716,154500,538470235,2155,2155,2155,2155,0
|
|
20240716,154400,538470235,2155,2155,2155,2155,0
|
|
20240716,154300,538470235,2155,2155,2155,2155,0
|
|
20240716,154200,538470235,2155,2155,2155,2155,12946
|
|
20240716,154100,538470235,2155,2155,2155,2155,0
|
|
20240716,154000,538470235,2155,2155,2155,2155,0
|
|
20240716,153900,538470235,2155,2155,2155,2155,0
|
|
20240716,153800,538470235,2155,2155,2155,2155,0
|
|
20240716,153700,538470235,2155,2155,2155,2155,0
|
|
20240716,153600,538470235,2155,2155,2155,2155,0
|
|
20240716,153500,538470235,2155,2155,2155,2155,0
|
|
20240716,153400,538470235,2155,2155,2155,2155,0
|
|
20240716,153300,538470235,2155,2155,2155,2155,0
|
|
20240716,153200,538470235,2155,2155,2155,2155,0
|
|
20240716,153100,538470235,2155,2155,2155,2155,0
|
|
20240716,153000,538470235,2155,2155,2155,2155,12946
|
|
20240716,152900,510571605,2155,2155,2155,2155,0
|
|
20240716,152800,510571605,2155,2155,2155,2155,0
|
|
20240716,152700,510571605,2155,2155,2155,2155,0
|
|
20240716,152600,510571605,2155,2155,2155,2155,0
|
|
20240716,152500,510571605,2155,2155,2155,2155,0
|
|
20240716,152400,510571605,2155,2155,2155,2155,0
|
|
20240716,152300,510571605,2155,2155,2155,2155,0
|
|
20240716,152200,510571605,2155,2155,2155,2155,0
|
|
20240716,152100,510571605,2155,2155,2155,2155,0
|
|
20240716,152000,510571605,2155,2155,2155,2155,0
|
|
20240716,151900,510571605,2155,2155,2155,2150,284
|
|
20240716,151800,509960190,2155,2150,2155,2140,6655
|
|
20240716,151700,495698805,2155,2150,2155,2150,987
|
|
20240716,151600,493576720,2155,2155,2155,2150,253
|
|
20240716,151500,493032755,2150,2150,2150,2150,1535
|
|
20240716,151400,489732505,2155,2150,2155,2150,203
|
|
20240716,151300,489295045,2155,2155,2155,2155,209
|
|
20240716,151200,488844650,2155,2150,2155,2150,106
|
|
20240716,151100,488616440,2155,2155,2155,2150,80
|
|
20240716,151000,488444065,2155,2150,2155,2150,10
|
|
20240716,150900,488422555,2155,2155,2155,2155,0
|
|
20240716,150800,488422555,2155,2155,2155,2150,2865
|
|
20240716,150700,482262775,2150,2155,2155,2150,68
|
|
20240716,150600,482116535,2150,2150,2155,2150,41
|
|
20240716,150500,482028380,2155,2150,2155,2150,36
|
|
20240716,150400,481950900,2155,2155,2155,2150,22
|
|
20240716,150300,481903590,2150,2150,2150,2150,20
|
|
20240716,150200,481860590,2155,2150,2155,2150,22
|
|
20240716,150100,481813280,2155,2150,2155,2150,21
|
|
20240716,150000,481768125,2155,2155,2155,2155,464
|
|
20240716,145900,480768205,2155,2155,2155,2155,0
|
|
20240716,145800,480768205,2155,2155,2155,2155,510
|
|
20240716,145700,479669155,2155,2155,2155,2155,10
|
|
20240716,145600,479647605,2155,2155,2155,2155,0
|
|
20240716,145500,479647605,2155,2155,2155,2155,0
|
|
20240716,145400,479647605,2155,2155,2155,2155,0
|
|
20240716,145300,479647605,2155,2155,2155,2150,129
|
|
20240716,145200,479369760,2150,2150,2150,2150,20
|
|
20240716,145100,479326760,2155,2150,2155,2150,615
|
|
20240716,145000,478004505,2155,2155,2155,2155,0
|
|
20240716,144900,478004505,2155,2150,2155,2150,186
|
|
20240716,144800,477604600,2155,2150,2155,2150,227
|
|
20240716,144700,477116540,2155,2155,2155,2155,2
|
|
20240716,144600,477112230,2155,2150,2155,2145,44
|
|
20240716,144500,477017795,2155,2155,2155,2155,0
|
|
20240716,144400,477017795,2155,2155,2155,2155,0
|
|
20240716,144300,477017795,2155,2155,2155,2155,0
|
|
20240716,144200,477017795,2155,2150,2155,2145,274
|
|
20240716,144100,476429685,2155,2155,2155,2155,0
|
|
20240716,144000,476429685,2155,2155,2155,2155,0
|
|
20240716,143900,476429685,2155,2150,2155,2150,2046
|
|
20240716,143800,472030775,2155,2155,2155,2155,0
|
|
20240716,143700,472030775,2155,2155,2155,2155,203
|
|
20240716,143600,471593310,2150,2150,2150,2150,532
|
|
20240716,143500,470449510,2150,2150,2150,2150,856
|
|
20240716,143400,468609110,2150,2150,2150,2150,200
|
|
20240716,143300,468179110,2150,2145,2150,2145,101
|
|
20240716,143200,467962460,2150,2145,2150,2145,1488
|
|
20240716,143100,464769195,2155,2155,2155,2155,0
|
|
20240716,143000,464769195,2155,2150,2155,2145,51
|
|
20240716,142900,464659685,2155,2155,2155,2155,0
|
|
20240716,142800,464659685,2155,2155,2155,2155,300
|
|
20240716,142700,464013185,2160,2160,2160,2160,0
|
|
20240716,142600,464013185,2160,2160,2160,2160,143
|
|
20240716,142500,463704305,2160,2150,2160,2145,2242
|
|
20240716,142400,458886265,2160,2160,2160,2160,327
|
|
20240716,142300,458179945,2150,2160,2160,2150,158
|
|
20240716,142200,457839065,2160,2150,2160,2150,1652
|
|
20240716,142100,454279965,2155,2155,2160,2155,161
|
|
20240716,142000,453932995,2160,2160,2160,2160,0
|
|
20240716,141900,453932995,2160,2160,2160,2160,31
|
|
20240716,141800,453866035,2160,2160,2160,2160,0
|
|
20240716,141700,453866035,2160,2160,2160,2160,200
|
|
20240716,141600,453434035,2160,2160,2160,2160,1
|
|
20240716,141500,453431875,2155,2155,2155,2155,0
|
|
20240716,141400,453431875,2155,2155,2155,2155,1
|
|
20240716,141300,453429720,2155,2155,2155,2155,0
|
|
20240716,141200,453429720,2155,2155,2155,2155,0
|
|
20240716,141100,453429720,2155,2155,2155,2155,50
|
|
20240716,141000,453321970,2155,2155,2155,2155,310
|
|
20240716,140900,452653920,2155,2155,2155,2155,500
|
|
20240716,140800,451576420,2155,2155,2155,2155,720
|
|
20240716,140700,450024820,2160,2160,2160,2160,700
|
|
20240716,140600,448512820,2155,2155,2155,2155,1010
|
|
20240716,140500,446336270,2160,2155,2160,2155,2100
|
|
20240716,140400,441800770,2155,2155,2155,2155,138
|
|
20240716,140300,441503380,2150,2155,2155,2150,39
|
|
20240716,140200,441419525,2155,2155,2155,2155,100
|
|
20240716,140100,441204025,2155,2155,2155,2155,106
|
|
20240716,140000,440975595,2155,2150,2155,2150,1334
|
|
20240716,135900,438105825,2150,2150,2155,2150,2400
|
|
20240716,135800,432940825,2150,2150,2150,2150,2000
|
|
20240716,135700,428640825,2150,2150,2150,2150,0
|
|
20240716,135600,428640825,2150,2150,2150,2150,166
|
|
20240716,135500,428283925,2150,2150,2150,2150,1426
|
|
20240716,135400,425218025,2150,2150,2150,2150,508
|
|
20240716,135300,424125825,2155,2155,2155,2155,138
|
|
20240716,135200,423828435,2155,2155,2155,2155,55
|
|
20240716,135100,423709910,2155,2155,2155,2155,692
|
|
20240716,135000,422218650,2155,2155,2155,2155,899
|
|
20240716,134900,420281305,2155,2155,2155,2155,556
|
|
20240716,134800,419083125,2150,2150,2150,2150,1119
|
|
20240716,134700,416677275,2150,2145,2150,2145,3009
|
|
20240716,134600,410211735,2140,2145,2145,2140,56
|
|
20240716,134500,410091705,2145,2145,2145,2145,15
|
|
20240716,134400,410059530,2145,2145,2145,2145,67
|
|
20240716,134300,409915815,2145,2145,2145,2145,0
|
|
20240716,134200,409915815,2145,2145,2145,2145,6
|
|
20240716,134100,409902945,2145,2145,2145,2145,0
|
|
20240716,134000,409902945,2145,2145,2145,2135,902
|
|
20240716,133900,407977155,2135,2135,2135,2135,604
|
|
20240716,133800,406687615,2145,2145,2145,2145,0
|
|
20240716,133700,406687615,2145,2145,2145,2145,0
|
|
20240716,133600,406687615,2145,2145,2145,2145,0
|
|
20240716,133500,406687615,2145,2145,2145,2145,3
|
|
20240716,133400,406681180,2145,2145,2145,2145,17
|
|
20240716,133300,406644715,2145,2145,2145,2145,615
|
|
20240716,133200,405325540,2145,2135,2145,2135,464
|
|
20240716,133100,404334890,2145,2145,2145,2145,5
|
|
20240716,133000,404324165,2145,2140,2145,2140,1303
|
|
20240716,132900,401533845,2135,2145,2145,2135,3004
|
|
20240716,132800,395120280,2135,2135,2135,2135,150
|
|
20240716,132700,394800030,2135,2135,2135,2135,896
|
|
20240716,132600,392887070,2140,2145,2145,2140,11
|
|
20240716,132500,392863525,2140,2140,2140,2140,50
|
|
20240716,132400,392756525,2140,2140,2140,2140,105
|
|
20240716,132300,392531825,2140,2140,2145,2140,101
|
|
20240716,132200,392315680,2140,2140,2140,2140,1
|
|
20240716,132100,392313540,2135,2140,2140,2135,1389
|
|
20240716,132000,389341425,2140,2140,2140,2140,0
|
|
20240716,131900,389341425,2140,2135,2140,2135,841
|
|
20240716,131800,387545885,2130,2135,2135,2130,99
|
|
20240716,131700,387334700,2140,2140,2140,2140,10
|
|
20240716,131600,387313300,2140,2140,2140,2140,4
|
|
20240716,131500,387304740,2140,2140,2140,2140,0
|
|
20240716,131400,387304740,2140,2140,2140,2140,31
|
|
20240716,131300,387238400,2140,2135,2140,2135,31
|
|
20240716,131200,387172210,2140,2140,2140,2140,1
|
|
20240716,131100,387170070,2140,2140,2140,2140,70
|
|
20240716,131000,387020270,2140,2140,2140,2140,3
|
|
20240716,130900,387013850,2130,2140,2140,2130,5804
|
|
20240716,130800,374633290,2140,2140,2145,2140,1001
|
|
20240716,130700,372491145,2140,2140,2140,2140,0
|
|
20240716,130600,372491145,2140,2140,2140,2140,2
|
|
20240716,130500,372486865,2140,2140,2140,2140,0
|
|
20240716,130400,372486865,2140,2140,2140,2140,0
|
|
20240716,130300,372486865,2140,2140,2140,2140,526
|
|
20240716,130200,371361225,2140,2140,2140,2140,0
|
|
20240716,130100,371361225,2140,2140,2140,2140,60
|
|
20240716,130000,371232825,2140,2140,2140,2140,0
|
|
20240716,125900,371232825,2140,2135,2140,2130,501
|
|
20240716,125800,370165665,2140,2140,2140,2140,0
|
|
20240716,125700,370165665,2140,2140,2140,2140,25
|
|
20240716,125600,370112165,2140,2140,2140,2140,20
|
|
20240716,125500,370069365,2140,2140,2140,2140,0
|
|
20240716,125400,370069365,2140,2140,2140,2140,0
|
|
20240716,125300,370069365,2140,2140,2140,2140,1
|
|
20240716,125200,370067225,2130,2130,2130,2130,50
|
|
20240716,125100,369960725,2140,2140,2140,2140,0
|
|
20240716,125000,369960725,2140,2140,2140,2140,1
|
|
20240716,124900,369958585,2130,2135,2135,2130,8085
|
|
20240716,124800,352697485,2135,2140,2140,2135,201
|
|
20240716,124700,352267350,2140,2140,2140,2140,0
|
|
20240716,124600,352267350,2140,2140,2140,2140,200
|
|
20240716,124500,351839350,2135,2135,2135,2135,0
|
|
20240716,124400,351839350,2135,2135,2135,2135,0
|
|
20240716,124300,351839350,2135,2135,2135,2135,2000
|
|
20240716,124200,347569350,2135,2135,2135,2135,150
|
|
20240716,124100,347249100,2135,2135,2135,2135,0
|
|
20240716,124000,347249100,2135,2135,2135,2135,1
|
|
20240716,123900,347246965,2135,2135,2135,2135,200
|
|
20240716,123800,346819965,2140,2140,2140,2140,0
|
|
20240716,123700,346819965,2140,2135,2140,2135,1500
|
|
20240716,123600,343612465,2140,2140,2140,2140,51
|
|
20240716,123500,343503325,2140,2140,2140,2140,69
|
|
20240716,123400,343355665,2140,2140,2140,2140,200
|
|
20240716,123300,342927665,2135,2135,2135,2135,200
|
|
20240716,123200,342500665,2135,2135,2135,2135,212
|
|
20240716,123100,342048045,2135,2135,2135,2135,104
|
|
20240716,123000,341826005,2135,2135,2135,2135,2184
|
|
20240716,122900,337163165,2135,2135,2135,2135,0
|
|
20240716,122800,337163165,2135,2135,2135,2135,0
|
|
20240716,122700,337163165,2135,2135,2135,2135,0
|
|
20240716,122600,337163165,2135,2135,2135,2135,0
|
|
20240716,122500,337163165,2135,2135,2135,2135,0
|
|
20240716,122400,337163165,2135,2135,2135,2135,1
|
|
20240716,122300,337161030,2135,2135,2135,2135,2
|
|
20240716,122200,337156760,2135,2135,2135,2135,0
|
|
20240716,122100,337156760,2135,2135,2135,2135,0
|
|
20240716,122000,337156760,2135,2135,2135,2135,64
|
|
20240716,121900,337020120,2135,2135,2135,2135,0
|
|
20240716,121800,337020120,2135,2135,2135,2135,10
|
|
20240716,121700,336998770,2140,2140,2140,2140,1
|
|
20240716,121600,336996630,2135,2135,2135,2135,0
|
|
20240716,121500,336996630,2135,2140,2140,2135,1328
|
|
20240716,121400,334159710,2140,2140,2140,2140,1
|
|
20240716,121300,334157570,2140,2135,2140,2135,200
|
|
20240716,121200,333730070,2140,2140,2140,2140,1
|
|
20240716,121100,333727930,2135,2135,2135,2135,0
|
|
20240716,121000,333727930,2135,2135,2135,2135,979
|
|
20240716,120900,331637765,2135,2135,2135,2135,15
|
|
20240716,120800,331605740,2135,2135,2135,2135,0
|
|
20240716,120700,331605740,2135,2135,2135,2135,0
|
|
20240716,120600,331605740,2135,2135,2140,2135,55
|
|
20240716,120500,331488310,2140,2140,2140,2140,3
|
|
20240716,120400,331481890,2140,2140,2140,2140,0
|
|
20240716,120300,331481890,2140,2145,2145,2140,18
|
|
20240716,120200,331443365,2135,2135,2135,2135,0
|
|
20240716,120100,331443365,2135,2135,2135,2135,310
|
|
20240716,120000,330781515,2135,2135,2135,2135,0
|
|
20240716,115900,330781515,2135,2135,2135,2135,0
|
|
20240716,115800,330781515,2135,2135,2135,2135,0
|
|
20240716,115700,330781515,2135,2135,2135,2135,593
|
|
20240716,115600,329515460,2140,2140,2140,2140,90
|
|
20240716,115500,329322860,2145,2145,2145,2145,3
|
|
20240716,115400,329316425,2145,2140,2145,2140,11
|
|
20240716,115300,329292880,2140,2140,2140,2140,3
|
|
20240716,115200,329286460,2140,2140,2140,2140,38
|
|
20240716,115100,329205140,2145,2145,2145,2145,10
|
|
20240716,115000,329183690,2145,2145,2145,2145,0
|
|
20240716,114900,329183690,2145,2140,2145,2140,13
|
|
20240716,114800,329155865,2140,2140,2140,2140,0
|
|
20240716,114700,329155865,2140,2140,2140,2140,1488
|
|
20240716,114600,325971545,2145,2145,2145,2145,0
|
|
20240716,114500,325971545,2145,2145,2145,2145,1
|
|
20240716,114400,325969400,2140,2140,2140,2140,1000
|
|
20240716,114300,323829400,2145,2145,2145,2145,0
|
|
20240716,114200,323829400,2145,2140,2145,2140,2073
|
|
20240716,114100,319388290,2140,2140,2140,2140,100
|
|
20240716,114000,319174290,2145,2145,2145,2145,0
|
|
20240716,113900,319174290,2145,2145,2145,2145,0
|
|
20240716,113800,319174290,2145,2145,2145,2145,0
|
|
20240716,113700,319174290,2145,2135,2145,2135,85
|
|
20240716,113600,318992805,2135,2135,2135,2135,16
|
|
20240716,113500,318958645,2135,2135,2135,2135,100
|
|
20240716,113400,318745145,2140,2140,2140,2140,0
|
|
20240716,113300,318745145,2140,2140,2140,2140,2
|
|
20240716,113200,318740865,2140,2140,2140,2135,61
|
|
20240716,113100,318610375,2140,2130,2140,2130,2301
|
|
20240716,113000,313709235,2130,2130,2130,2130,0
|
|
20240716,112900,313709235,2130,2130,2130,2130,2262
|
|
20240716,112800,308891175,2130,2145,2145,2130,7
|
|
20240716,112700,308876205,2130,2135,2135,2130,1033
|
|
20240716,112600,306675415,2135,2135,2135,2135,227
|
|
20240716,112500,306190770,2140,2140,2140,2140,0
|
|
20240716,112400,306190770,2140,2145,2145,2140,435
|
|
20240716,112300,305259770,2150,2150,2150,2150,11
|
|
20240716,112200,305236120,2150,2150,2150,2150,100
|
|
20240716,112100,305021120,2150,2145,2150,2140,4578
|
|
20240716,112000,295210800,2145,2145,2145,2145,1
|
|
20240716,111900,295208655,2145,2135,2145,2135,542
|
|
20240716,111800,294048840,2140,2140,2140,2140,1
|
|
20240716,111700,294046700,2135,2135,2135,2135,100
|
|
20240716,111600,293833200,2140,2140,2140,2140,0
|
|
20240716,111500,293833200,2140,2140,2140,2135,224
|
|
20240716,111400,293353940,2140,2140,2140,2140,0
|
|
20240716,111300,293353940,2140,2140,2140,2140,427
|
|
20240716,111200,292440160,2140,2140,2140,2140,0
|
|
20240716,111100,292440160,2140,2140,2140,2140,1426
|
|
20240716,111000,289388520,2130,2140,2140,2130,205
|
|
20240716,110900,288951820,2135,2135,2135,2135,3000
|
|
20240716,110800,282546820,2140,2140,2140,2140,50
|
|
20240716,110700,282439820,2140,2140,2140,2140,100
|
|
20240716,110600,282225820,2140,2135,2140,2135,616
|
|
20240716,110500,280910655,2130,2135,2135,2130,105
|
|
20240716,110400,280686980,2135,2130,2135,2130,114
|
|
20240716,110300,280444150,2135,2135,2135,2135,15
|
|
20240716,110200,280412125,2135,2135,2135,2135,1
|
|
20240716,110100,280409990,2135,2135,2135,2135,340
|
|
20240716,110000,279684090,2140,2140,2140,2140,4
|
|
20240716,105900,279675530,2140,2140,2140,2140,50
|
|
20240716,105800,279568530,2140,2140,2140,2140,0
|
|
20240716,105700,279568530,2140,2135,2140,2135,467
|
|
20240716,105600,278571480,2140,2135,2140,2135,159
|
|
20240716,105500,278232010,2135,2140,2140,2130,415
|
|
20240716,105400,277344970,2130,2125,2135,2125,4426
|
|
20240716,105300,267911670,2125,2125,2130,2125,1021
|
|
20240716,105200,265742040,2130,2130,2130,2130,474
|
|
20240716,105100,264732420,2130,2130,2130,2130,0
|
|
20240716,105000,264732420,2130,2125,2130,2125,36
|
|
20240716,104900,264655825,2125,2125,2125,2125,530
|
|
20240716,104800,263529575,2125,2125,2125,2120,536
|
|
20240716,104700,262393075,2125,2125,2125,2125,243
|
|
20240716,104600,261876700,2125,2125,2125,2125,11
|
|
20240716,104500,261853325,2125,2125,2125,2125,16
|
|
20240716,104400,261819325,2125,2125,2125,2125,0
|
|
20240716,104300,261819325,2125,2120,2125,2120,399
|
|
20240716,104200,260971845,2125,2125,2125,2120,657
|
|
20240716,104100,259578965,2125,2125,2125,2125,66
|
|
20240716,104000,259438715,2120,2120,2125,2120,1310
|
|
20240716,103900,256661465,2120,2130,2130,2120,1977
|
|
20240716,103800,252462605,2130,2130,2130,2130,0
|
|
20240716,103700,252462605,2130,2130,2130,2130,198
|
|
20240716,103600,252040865,2130,2130,2130,2130,100
|
|
20240716,103500,251827865,2125,2125,2125,2125,45
|
|
20240716,103400,251732240,2130,2130,2130,2125,2003
|
|
20240716,103300,247475850,2130,2130,2130,2130,117
|
|
20240716,103200,247226640,2130,2130,2130,2130,24
|
|
20240716,103100,247175520,2125,2125,2125,2125,0
|
|
20240716,103000,247175520,2125,2125,2125,2125,1000
|
|
20240716,102900,245050520,2125,2130,2130,2125,395
|
|
20240716,102800,244209250,2125,2125,2125,2125,0
|
|
20240716,102700,244209250,2125,2125,2125,2125,0
|
|
20240716,102600,244209250,2125,2135,2135,2125,1005
|
|
20240716,102500,242063625,2135,2135,2135,2135,0
|
|
20240716,102400,242063625,2135,2135,2135,2135,1
|
|
20240716,102300,242061490,2125,2125,2135,2125,6855
|
|
20240716,102200,227475470,2125,2125,2125,2125,10
|
|
20240716,102100,227454220,2125,2125,2125,2125,21
|
|
20240716,102000,227409595,2125,2125,2125,2125,0
|
|
20240716,101900,227409595,2125,2125,2125,2125,0
|
|
20240716,101800,227409595,2125,2125,2125,2125,0
|
|
20240716,101700,227409595,2125,2125,2125,2125,16
|
|
20240716,101600,227375595,2125,2130,2130,2125,1754
|
|
20240716,101500,223645845,2130,2130,2130,2130,3
|
|
20240716,101400,223639455,2130,2130,2130,2130,1
|
|
20240716,101300,223637325,2130,2130,2130,2130,5
|
|
20240716,101200,223626675,2130,2130,2130,2125,202
|
|
20240716,101100,223197395,2125,2130,2130,2125,452
|
|
20240716,101000,222236885,2120,2120,2120,2120,100
|
|
20240716,100900,222024885,2120,2120,2120,2120,100
|
|
20240716,100800,221812885,2120,2120,2120,2120,300
|
|
20240716,100700,221176885,2120,2120,2130,2120,136
|
|
20240716,100600,220888295,2120,2120,2120,2120,4946
|
|
20240716,100500,210402775,2120,2125,2125,2120,717
|
|
20240716,100400,208879230,2130,2130,2130,2130,649
|
|
20240716,100300,207496860,2130,2130,2135,2130,157
|
|
20240716,100200,207162445,2130,2120,2135,2120,5472
|
|
20240716,100100,195524430,2120,2125,2125,2120,6
|
|
20240716,100000,195511695,2125,2125,2125,2120,297
|
|
20240716,095900,194881265,2120,2120,2120,2120,600
|
|
20240716,095800,193609265,2120,2120,2120,2120,3750
|
|
20240716,095700,185659265,2125,2125,2125,2125,0
|
|
20240716,095600,185659265,2125,2125,2125,2125,2064
|
|
20240716,095500,181273265,2125,2125,2125,2125,67
|
|
20240716,095400,181130890,2125,2120,2125,2120,111
|
|
20240716,095300,180895565,2125,2125,2125,2120,192
|
|
20240716,095200,180488370,2125,2125,2125,2125,128
|
|
20240716,095100,180216370,2125,2125,2125,2125,1
|
|
20240716,095000,180214245,2125,2125,2125,2120,350
|
|
20240716,094900,179472220,2125,2120,2125,2120,225
|
|
20240716,094800,178995175,2125,2120,2125,2120,150
|
|
20240716,094700,178677160,2125,2125,2125,2125,1005
|
|
20240716,094600,176541535,2125,2120,2125,2115,963
|
|
20240716,094500,174500035,2120,2120,2120,2115,5040
|
|
20240716,094400,163835235,2120,2120,2120,2115,2882
|
|
20240716,094300,157737940,2125,2120,2125,2115,496
|
|
20240716,094200,156687180,2120,2120,2120,2120,1223
|
|
20240716,094100,154094420,2120,2120,2120,2120,2788
|
|
20240716,094000,148183860,2120,2125,2125,2120,2585
|
|
20240716,093900,142703585,2125,2120,2125,2120,3105
|
|
20240716,093800,136120955,2120,2125,2125,2120,617
|
|
20240716,093700,134812825,2125,2120,2125,2120,610
|
|
20240716,093600,133517575,2125,2125,2125,2110,1822
|
|
20240716,093500,129664685,2130,2125,2130,2110,2809
|
|
20240716,093400,123717705,2125,2120,2130,2120,602
|
|
20240716,093300,122441195,2120,2125,2130,2120,2267
|
|
20240716,093200,117633555,2130,2125,2130,2125,1908
|
|
20240716,093100,113579050,2130,2120,2130,2120,1169
|
|
20240716,093000,111099905,2130,2125,2130,2125,4255
|
|
20240716,092900,102058005,2130,2130,2130,2125,1737
|
|
20240716,092800,98361195,2125,2125,2130,2125,2618
|
|
20240716,092700,92789215,2130,2125,2130,2120,3429
|
|
20240716,092600,85517925,2130,2130,2130,2120,169
|
|
20240716,092500,85158280,2130,2125,2130,2125,654
|
|
20240716,092400,83768510,2130,2125,2130,2125,469
|
|
20240716,092300,82771185,2125,2130,2130,2120,3408
|
|
20240716,092200,75539555,2130,2125,2130,2125,7861
|
|
20240716,092100,58818455,2130,2150,2150,2130,7172
|
|
20240716,092000,43534890,2155,2155,2155,2155,4
|
|
20240716,091900,43526270,2155,2160,2160,2155,54
|
|
20240716,091800,43409895,2140,2150,2160,2140,852
|
|
20240716,091700,41582680,2160,2160,2160,2160,1250
|
|
20240716,091600,38882680,2160,2160,2160,2150,509
|
|
20240716,091500,37788240,2160,2150,2160,2145,325
|
|
20240716,091400,37089995,2160,2145,2160,2145,1090
|
|
20240716,091300,34747485,2145,2150,2150,2145,410
|
|
20240716,091200,33867750,2150,2145,2150,2145,11
|
|
20240716,091100,33844150,2150,2150,2150,2150,6763
|
|
20240716,091000,19303700,2160,2150,2160,2150,242
|
|
20240716,090900,18783390,2155,2155,2155,2155,22
|
|
20240716,090800,18735980,2155,2150,2155,2150,1050
|
|
20240716,090700,16473235,2155,2155,2155,2155,0
|
|
20240716,090600,16473235,2155,2150,2155,2150,482
|
|
20240716,090500,15436925,2150,2150,2150,2150,5
|
|
20240716,090400,15426175,2150,2140,2150,2140,2106
|
|
20240716,090300,10919325,2140,2140,2140,2140,3
|
|
20240716,090200,10912905,2140,2135,2140,2130,739
|
|
20240716,090100,9334530,2155,2155,2155,2150,204
|
|
20240716,090000,8895150,2150,2140,2150,2135,4158
|