622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,191800,2192025965,2370,2370,2370,2370,0
|
|
20240716,191700,2192025965,2370,2370,2370,2370,0
|
|
20240716,191600,2192025965,2370,2370,2370,2370,0
|
|
20240716,191500,2192025965,2370,2370,2370,2370,0
|
|
20240716,191400,2192025965,2370,2370,2370,2370,0
|
|
20240716,191300,2192025965,2370,2370,2370,2370,0
|
|
20240716,191200,2192025965,2370,2370,2370,2370,0
|
|
20240716,191100,2192025965,2370,2370,2370,2370,0
|
|
20240716,191000,2192025965,2370,2370,2370,2370,0
|
|
20240716,190900,2192025965,2370,2370,2370,2370,0
|
|
20240716,190800,2192025965,2370,2370,2370,2370,0
|
|
20240716,190700,2192025965,2370,2370,2370,2370,0
|
|
20240716,190600,2192025965,2370,2370,2370,2370,0
|
|
20240716,190500,2192025965,2370,2370,2370,2370,0
|
|
20240716,190400,2192025965,2370,2370,2370,2370,0
|
|
20240716,190300,2192025965,2370,2370,2370,2370,0
|
|
20240716,190200,2192025965,2370,2370,2370,2370,0
|
|
20240716,190100,2192025965,2370,2370,2370,2370,0
|
|
20240716,190000,2192025965,2370,2370,2370,2370,0
|
|
20240716,185900,2192025965,2370,2370,2370,2370,0
|
|
20240716,185800,2192025965,2370,2370,2370,2370,0
|
|
20240716,185700,2192025965,2370,2370,2370,2370,0
|
|
20240716,185600,2192025965,2370,2370,2370,2370,0
|
|
20240716,185500,2192025965,2370,2370,2370,2370,0
|
|
20240716,185400,2192025965,2370,2370,2370,2370,0
|
|
20240716,185300,2192025965,2370,2370,2370,2370,0
|
|
20240716,185200,2192025965,2370,2370,2370,2370,0
|
|
20240716,185100,2192025965,2370,2370,2370,2370,0
|
|
20240716,185000,2192025965,2370,2370,2370,2370,0
|
|
20240716,184900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,184800,2192025965,2370,2370,2370,2370,0
|
|
20240716,184700,2192025965,2370,2370,2370,2370,0
|
|
20240716,184600,2192025965,2370,2370,2370,2370,0
|
|
20240716,184500,2192025965,2370,2370,2370,2370,0
|
|
20240716,184400,2192025965,2370,2370,2370,2370,0
|
|
20240716,184300,2192025965,2370,2370,2370,2370,0
|
|
20240716,184200,2192025965,2370,2370,2370,2370,0
|
|
20240716,184100,2192025965,2370,2370,2370,2370,0
|
|
20240716,184000,2192025965,2370,2370,2370,2370,0
|
|
20240716,183900,2192025965,2370,2370,2370,2370,0
|
|
20240716,183800,2192025965,2370,2370,2370,2370,0
|
|
20240716,183700,2192025965,2370,2370,2370,2370,0
|
|
20240716,183600,2192025965,2370,2370,2370,2370,0
|
|
20240716,183500,2192025965,2370,2370,2370,2370,0
|
|
20240716,183400,2192025965,2370,2370,2370,2370,0
|
|
20240716,183300,2192025965,2370,2370,2370,2370,0
|
|
20240716,183200,2192025965,2370,2370,2370,2370,0
|
|
20240716,183100,2192025965,2370,2370,2370,2370,0
|
|
20240716,183000,2192025965,2370,2370,2370,2370,0
|
|
20240716,182900,2192025965,2370,2370,2370,2370,0
|
|
20240716,182800,2192025965,2370,2370,2370,2370,0
|
|
20240716,182700,2192025965,2370,2370,2370,2370,0
|
|
20240716,182600,2192025965,2370,2370,2370,2370,0
|
|
20240716,182500,2192025965,2370,2370,2370,2370,0
|
|
20240716,182400,2192025965,2370,2370,2370,2370,0
|
|
20240716,182300,2192025965,2370,2370,2370,2370,0
|
|
20240716,182200,2192025965,2370,2370,2370,2370,0
|
|
20240716,182100,2192025965,2370,2370,2370,2370,0
|
|
20240716,182000,2192025965,2370,2370,2370,2370,0
|
|
20240716,181900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,181800,2192025965,2370,2370,2370,2370,0
|
|
20240716,181700,2192025965,2370,2370,2370,2370,0
|
|
20240716,181600,2192025965,2370,2370,2370,2370,0
|
|
20240716,181500,2192025965,2370,2370,2370,2370,0
|
|
20240716,181400,2192025965,2370,2370,2370,2370,0
|
|
20240716,181300,2192025965,2370,2370,2370,2370,0
|
|
20240716,181200,2192025965,2370,2370,2370,2370,0
|
|
20240716,181100,2192025965,2370,2370,2370,2370,0
|
|
20240716,181000,2192025965,2370,2370,2370,2370,0
|
|
20240716,180900,2192025965,2370,2370,2370,2370,0
|
|
20240716,180800,2192025965,2370,2370,2370,2370,0
|
|
20240716,180700,2192025965,2370,2370,2370,2370,0
|
|
20240716,180600,2192025965,2370,2370,2370,2370,0
|
|
20240716,180500,2192025965,2370,2370,2370,2370,0
|
|
20240716,180400,2192025965,2370,2370,2370,2370,0
|
|
20240716,180300,2192025965,2370,2370,2370,2370,0
|
|
20240716,180200,2192025965,2370,2370,2370,2370,0
|
|
20240716,180100,2192025965,2370,2370,2370,2370,0
|
|
20240716,180000,2192025965,2370,2370,2370,2370,0
|
|
20240716,175900,2192025965,2370,2370,2370,2370,0
|
|
20240716,175800,2192025965,2370,2370,2370,2370,0
|
|
20240716,175700,2192025965,2370,2370,2370,2370,0
|
|
20240716,175600,2192025965,2370,2370,2370,2370,0
|
|
20240716,175500,2192025965,2370,2370,2370,2370,0
|
|
20240716,175400,2192025965,2370,2370,2370,2370,0
|
|
20240716,175300,2192025965,2370,2370,2370,2370,0
|
|
20240716,175200,2192025965,2370,2370,2370,2370,0
|
|
20240716,175100,2192025965,2370,2370,2370,2370,0
|
|
20240716,175000,2192025965,2370,2370,2370,2370,0
|
|
20240716,174900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,174800,2192025965,2370,2370,2370,2370,0
|
|
20240716,174700,2192025965,2370,2370,2370,2370,0
|
|
20240716,174600,2192025965,2370,2370,2370,2370,0
|
|
20240716,174500,2192025965,2370,2370,2370,2370,0
|
|
20240716,174400,2192025965,2370,2370,2370,2370,0
|
|
20240716,174300,2192025965,2370,2370,2370,2370,0
|
|
20240716,174200,2192025965,2370,2370,2370,2370,0
|
|
20240716,174100,2192025965,2370,2370,2370,2370,0
|
|
20240716,174000,2192025965,2370,2370,2370,2370,0
|
|
20240716,173900,2192025965,2370,2370,2370,2370,0
|
|
20240716,173800,2192025965,2370,2370,2370,2370,0
|
|
20240716,173700,2192025965,2370,2370,2370,2370,0
|
|
20240716,173600,2192025965,2370,2370,2370,2370,0
|
|
20240716,173500,2192025965,2370,2370,2370,2370,0
|
|
20240716,173400,2192025965,2370,2370,2370,2370,0
|
|
20240716,173300,2192025965,2370,2370,2370,2370,0
|
|
20240716,173200,2192025965,2370,2370,2370,2370,0
|
|
20240716,173100,2192025965,2370,2370,2370,2370,0
|
|
20240716,173000,2192025965,2370,2370,2370,2370,0
|
|
20240716,172900,2192025965,2370,2370,2370,2370,0
|
|
20240716,172800,2192025965,2370,2370,2370,2370,0
|
|
20240716,172700,2192025965,2370,2370,2370,2370,0
|
|
20240716,172600,2192025965,2370,2370,2370,2370,0
|
|
20240716,172500,2192025965,2370,2370,2370,2370,0
|
|
20240716,172400,2192025965,2370,2370,2370,2370,0
|
|
20240716,172300,2192025965,2370,2370,2370,2370,0
|
|
20240716,172200,2192025965,2370,2370,2370,2370,0
|
|
20240716,172100,2192025965,2370,2370,2370,2370,0
|
|
20240716,172000,2192025965,2370,2370,2370,2370,0
|
|
20240716,171900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,171800,2192025965,2370,2370,2370,2370,0
|
|
20240716,171700,2192025965,2370,2370,2370,2370,0
|
|
20240716,171600,2192025965,2370,2370,2370,2370,0
|
|
20240716,171500,2192025965,2370,2370,2370,2370,0
|
|
20240716,171400,2192025965,2370,2370,2370,2370,0
|
|
20240716,171300,2192025965,2370,2370,2370,2370,0
|
|
20240716,171200,2192025965,2370,2370,2370,2370,0
|
|
20240716,171100,2192025965,2370,2370,2370,2370,0
|
|
20240716,171000,2192025965,2370,2370,2370,2370,0
|
|
20240716,170900,2192025965,2370,2370,2370,2370,0
|
|
20240716,170800,2192025965,2370,2370,2370,2370,0
|
|
20240716,170700,2192025965,2370,2370,2370,2370,0
|
|
20240716,170600,2192025965,2370,2370,2370,2370,0
|
|
20240716,170500,2192025965,2370,2370,2370,2370,0
|
|
20240716,170400,2192025965,2370,2370,2370,2370,0
|
|
20240716,170300,2192025965,2370,2370,2370,2370,0
|
|
20240716,170200,2192025965,2370,2370,2370,2370,0
|
|
20240716,170100,2192025965,2370,2370,2370,2370,0
|
|
20240716,170000,2192025965,2370,2370,2370,2370,0
|
|
20240716,165900,2192025965,2370,2370,2370,2370,0
|
|
20240716,165800,2192025965,2370,2370,2370,2370,0
|
|
20240716,165700,2192025965,2370,2370,2370,2370,0
|
|
20240716,165600,2192025965,2370,2370,2370,2370,0
|
|
20240716,165500,2192025965,2370,2370,2370,2370,0
|
|
20240716,165400,2192025965,2370,2370,2370,2370,0
|
|
20240716,165300,2192025965,2370,2370,2370,2370,0
|
|
20240716,165200,2192025965,2370,2370,2370,2370,0
|
|
20240716,165100,2192025965,2370,2370,2370,2370,0
|
|
20240716,165000,2192025965,2370,2370,2370,2370,0
|
|
20240716,164900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,164800,2192025965,2370,2370,2370,2370,0
|
|
20240716,164700,2192025965,2370,2370,2370,2370,0
|
|
20240716,164600,2192025965,2370,2370,2370,2370,0
|
|
20240716,164500,2192025965,2370,2370,2370,2370,0
|
|
20240716,164400,2192025965,2370,2370,2370,2370,0
|
|
20240716,164300,2192025965,2370,2370,2370,2370,0
|
|
20240716,164200,2192025965,2370,2370,2370,2370,0
|
|
20240716,164100,2192025965,2370,2370,2370,2370,0
|
|
20240716,164000,2192025965,2370,2370,2370,2370,0
|
|
20240716,163900,2192025965,2370,2370,2370,2370,0
|
|
20240716,163800,2192025965,2370,2370,2370,2370,0
|
|
20240716,163700,2192025965,2370,2370,2370,2370,0
|
|
20240716,163600,2192025965,2370,2370,2370,2370,0
|
|
20240716,163500,2192025965,2370,2370,2370,2370,0
|
|
20240716,163400,2192025965,2370,2370,2370,2370,0
|
|
20240716,163300,2192025965,2370,2370,2370,2370,0
|
|
20240716,163200,2192025965,2370,2370,2370,2370,0
|
|
20240716,163100,2192025965,2370,2370,2370,2370,0
|
|
20240716,163000,2192025965,2370,2370,2370,2370,0
|
|
20240716,162900,2192025965,2370,2370,2370,2370,0
|
|
20240716,162800,2192025965,2370,2370,2370,2370,0
|
|
20240716,162700,2192025965,2370,2370,2370,2370,0
|
|
20240716,162600,2192025965,2370,2370,2370,2370,0
|
|
20240716,162500,2192025965,2370,2370,2370,2370,0
|
|
20240716,162400,2192025965,2370,2370,2370,2370,0
|
|
20240716,162300,2192025965,2370,2370,2370,2370,0
|
|
20240716,162200,2192025965,2370,2370,2370,2370,0
|
|
20240716,162100,2192025965,2370,2370,2370,2370,0
|
|
20240716,162000,2192025965,2370,2370,2370,2370,0
|
|
20240716,161900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,161800,2192025965,2370,2370,2370,2370,0
|
|
20240716,161700,2192025965,2370,2370,2370,2370,0
|
|
20240716,161600,2192025965,2370,2370,2370,2370,0
|
|
20240716,161500,2192025965,2370,2370,2370,2370,0
|
|
20240716,161400,2192025965,2370,2370,2370,2370,0
|
|
20240716,161300,2192025965,2370,2370,2370,2370,0
|
|
20240716,161200,2192025965,2370,2370,2370,2370,0
|
|
20240716,161100,2192025965,2370,2370,2370,2370,0
|
|
20240716,161000,2192025965,2370,2370,2370,2370,0
|
|
20240716,160900,2192025965,2370,2370,2370,2370,0
|
|
20240716,160800,2192025965,2370,2370,2370,2370,0
|
|
20240716,160700,2192025965,2370,2370,2370,2370,0
|
|
20240716,160600,2192025965,2370,2370,2370,2370,0
|
|
20240716,160500,2192025965,2370,2370,2370,2370,0
|
|
20240716,160400,2192025965,2370,2370,2370,2370,0
|
|
20240716,160300,2192025965,2370,2370,2370,2370,0
|
|
20240716,160200,2192025965,2370,2370,2370,2370,0
|
|
20240716,160100,2192025965,2370,2370,2370,2370,0
|
|
20240716,160000,2192025965,2370,2370,2370,2370,0
|
|
20240716,155900,2192025965,2370,2370,2370,2370,0
|
|
20240716,155800,2192025965,2370,2370,2370,2370,0
|
|
20240716,155700,2192025965,2370,2370,2370,2370,0
|
|
20240716,155600,2192025965,2370,2370,2370,2370,0
|
|
20240716,155500,2192025965,2370,2370,2370,2370,0
|
|
20240716,155400,2192025965,2370,2370,2370,2370,0
|
|
20240716,155300,2192025965,2370,2370,2370,2370,0
|
|
20240716,155200,2192025965,2370,2370,2370,2370,0
|
|
20240716,155100,2192025965,2370,2370,2370,2370,0
|
|
20240716,155000,2192025965,2370,2370,2370,2370,0
|
|
20240716,154900,2192025965,2370,2370,2370,2370,18009
|
|
20240716,154800,2192025965,2370,2370,2370,2370,0
|
|
20240716,154700,2192025965,2370,2370,2370,2370,0
|
|
20240716,154600,2192025965,2370,2370,2370,2370,0
|
|
20240716,154500,2192025965,2370,2370,2370,2370,0
|
|
20240716,154400,2192025965,2370,2370,2370,2370,0
|
|
20240716,154300,2192025965,2370,2370,2370,2370,0
|
|
20240716,154200,2192025965,2370,2370,2370,2370,0
|
|
20240716,154100,2192025965,2370,2370,2370,2370,0
|
|
20240716,154000,2192025965,2370,2370,2370,2370,0
|
|
20240716,153900,2192025965,2370,2370,2370,2370,0
|
|
20240716,153800,2192025965,2370,2370,2370,2370,0
|
|
20240716,153700,2192025965,2370,2370,2370,2370,0
|
|
20240716,153600,2192025965,2370,2370,2370,2370,0
|
|
20240716,153500,2192025965,2370,2370,2370,2370,0
|
|
20240716,153400,2192025965,2370,2370,2370,2370,0
|
|
20240716,153300,2192025965,2370,2370,2370,2370,0
|
|
20240716,153200,2192025965,2370,2370,2370,2370,0
|
|
20240716,153100,2192025965,2370,2370,2370,2370,0
|
|
20240716,153000,2192025965,2370,2370,2370,2370,18009
|
|
20240716,152900,2149344635,2370,2370,2370,2370,0
|
|
20240716,152800,2149344635,2370,2370,2370,2370,0
|
|
20240716,152700,2149344635,2370,2370,2370,2370,0
|
|
20240716,152600,2149344635,2370,2370,2370,2370,0
|
|
20240716,152500,2149344635,2370,2370,2370,2370,0
|
|
20240716,152400,2149344635,2370,2370,2370,2370,0
|
|
20240716,152300,2149344635,2370,2370,2370,2370,0
|
|
20240716,152200,2149344635,2370,2370,2370,2370,0
|
|
20240716,152100,2149344635,2370,2370,2370,2370,0
|
|
20240716,152000,2149344635,2370,2370,2370,2370,0
|
|
20240716,151900,2149344635,2370,2380,2380,2370,2574
|
|
20240716,151800,2143239640,2370,2370,2375,2370,5524
|
|
20240716,151700,2130147755,2370,2375,2375,2370,9047
|
|
20240716,151600,2108689490,2375,2380,2385,2375,710
|
|
20240716,151500,2106998360,2385,2380,2385,2380,269
|
|
20240716,151400,2106357955,2380,2385,2385,2380,8826
|
|
20240716,151300,2085349175,2390,2390,2390,2380,14742
|
|
20240716,151200,2050181830,2390,2390,2390,2385,1771
|
|
20240716,151100,2045951420,2385,2380,2385,2380,5872
|
|
20240716,151000,2031952955,2380,2380,2385,2380,1035
|
|
20240716,150900,2029488500,2385,2380,2385,2380,2629
|
|
20240716,150800,2023231335,2385,2380,2385,2380,10590
|
|
20240716,150700,1997990515,2375,2375,2380,2375,1308
|
|
20240716,150600,1994883985,2375,2375,2375,2375,544
|
|
20240716,150500,1993591985,2375,2375,2375,2375,868
|
|
20240716,150400,1991530485,2375,2370,2375,2370,327
|
|
20240716,150300,1990753865,2370,2375,2375,2370,4127
|
|
20240716,150200,1980970385,2370,2375,2375,2370,3266
|
|
20240716,150100,1973213640,2375,2380,2380,2375,1361
|
|
20240716,150000,1969978840,2380,2385,2385,2380,3346
|
|
20240716,145900,1962002195,2385,2385,2385,2385,1111
|
|
20240716,145800,1959352460,2385,2375,2385,2375,5196
|
|
20240716,145700,1946984065,2370,2370,2370,2365,9324
|
|
20240716,145600,1924922165,2370,2375,2375,2370,1095
|
|
20240716,145500,1922323290,2375,2370,2375,2370,63
|
|
20240716,145400,1922173680,2370,2375,2375,2365,6497
|
|
20240716,145300,1906770715,2375,2375,2375,2370,3787
|
|
20240716,145200,1897791590,2375,2375,2375,2375,1184
|
|
20240716,145100,1894979590,2375,2375,2375,2375,4159
|
|
20240716,145000,1885101965,2375,2375,2375,2375,0
|
|
20240716,144900,1885101965,2375,2375,2375,2375,235
|
|
20240716,144800,1884543840,2375,2375,2375,2375,510
|
|
20240716,144700,1883332590,2375,2375,2375,2375,2433
|
|
20240716,144600,1877554215,2375,2375,2375,2375,123
|
|
20240716,144500,1877262090,2375,2375,2375,2375,5022
|
|
20240716,144400,1865334840,2375,2385,2385,2375,221
|
|
20240716,144300,1864809360,2385,2380,2385,2380,2052
|
|
20240716,144200,1859923825,2380,2380,2380,2380,477
|
|
20240716,144100,1858788565,2380,2375,2380,2375,3638
|
|
20240716,144000,1850134645,2375,2370,2375,2365,414
|
|
20240716,143900,1849153395,2365,2365,2370,2365,503
|
|
20240716,143800,1847963795,2370,2370,2370,2370,0
|
|
20240716,143700,1847963795,2370,2365,2370,2365,5
|
|
20240716,143600,1847951955,2370,2370,2370,2365,39
|
|
20240716,143500,1847859695,2365,2370,2370,2355,10032
|
|
20240716,143400,1824197825,2365,2370,2370,2365,201
|
|
20240716,143300,1823721460,2370,2370,2375,2365,1557
|
|
20240716,143200,1820032705,2370,2370,2370,2365,69
|
|
20240716,143100,1819869185,2370,2365,2370,2360,1069
|
|
20240716,143000,1817340740,2365,2365,2370,2365,438
|
|
20240716,142900,1816304865,2370,2365,2370,2365,560
|
|
20240716,142800,1814978665,2370,2370,2370,2370,676
|
|
20240716,142700,1813376545,2370,2370,2370,2370,300
|
|
20240716,142600,1812665545,2375,2370,2375,2370,2
|
|
20240716,142500,1812660800,2370,2370,2370,2370,400
|
|
20240716,142400,1811712800,2370,2375,2375,2365,1200
|
|
20240716,142300,1808869320,2370,2370,2370,2370,0
|
|
20240716,142200,1808869320,2370,2375,2375,2370,1000
|
|
20240716,142100,1806497130,2380,2375,2380,2375,340
|
|
20240716,142000,1805688130,2370,2380,2380,2370,500
|
|
20240716,141900,1804500130,2370,2380,2380,2370,528
|
|
20240716,141800,1803247800,2380,2385,2385,2380,443
|
|
20240716,141700,1802193185,2385,2380,2385,2380,420
|
|
20240716,141600,1801193435,2380,2375,2380,2375,1331
|
|
20240716,141500,1798025660,2375,2390,2390,2355,27728
|
|
20240716,141400,1732250190,2390,2375,2390,2375,6108
|
|
20240716,141300,1717693815,2370,2370,2370,2370,144
|
|
20240716,141200,1717352535,2370,2370,2370,2370,14
|
|
20240716,141100,1717319355,2370,2370,2370,2370,3259
|
|
20240716,141000,1709595525,2370,2370,2370,2370,3790
|
|
20240716,140900,1700613225,2375,2375,2375,2375,283
|
|
20240716,140800,1699941100,2375,2375,2375,2375,0
|
|
20240716,140700,1699941100,2375,2375,2380,2375,214
|
|
20240716,140600,1699432830,2375,2375,2380,2375,211
|
|
20240716,140500,1698931200,2375,2380,2380,2375,319
|
|
20240716,140400,1698173480,2375,2370,2375,2365,437
|
|
20240716,140300,1697136915,2365,2370,2375,2365,2948
|
|
20240716,140200,1690161945,2370,2375,2375,2370,14
|
|
20240716,140100,1690128700,2375,2380,2380,2375,1260
|
|
20240716,140000,1687129905,2380,2385,2385,2380,1090
|
|
20240716,135900,1684534755,2385,2380,2385,2380,4372
|
|
20240716,135800,1674120145,2380,2380,2380,2380,42
|
|
20240716,135700,1674020185,2385,2380,2385,2380,2776
|
|
20240716,135600,1667404965,2380,2380,2380,2380,5
|
|
20240716,135500,1667393065,2380,2375,2380,2375,182
|
|
20240716,135400,1666960765,2370,2380,2380,2370,5326
|
|
20240716,135300,1654315120,2380,2380,2380,2380,0
|
|
20240716,135200,1654315120,2380,2385,2385,2380,3472
|
|
20240716,135100,1646043915,2385,2380,2385,2380,4596
|
|
20240716,135000,1635100435,2375,2370,2375,2370,1095
|
|
20240716,134900,1632499860,2370,2375,2375,2370,88
|
|
20240716,134800,1632290885,2375,2380,2380,2375,2693
|
|
20240716,134700,1625895005,2380,2380,2380,2380,205
|
|
20240716,134600,1625407105,2380,2385,2385,2380,1818
|
|
20240716,134500,1621079215,2385,2395,2395,2385,4000
|
|
20240716,134400,1611532550,2395,2385,2395,2385,8550
|
|
20240716,134300,1591101240,2385,2390,2390,2385,1168
|
|
20240716,134200,1588311925,2390,2390,2395,2390,4080
|
|
20240716,134100,1578559130,2395,2385,2395,2380,21522
|
|
20240716,134000,1527170075,2385,2370,2385,2370,13288
|
|
20240716,133900,1495596565,2370,2370,2375,2370,1534
|
|
20240716,133800,1491959250,2370,2370,2375,2370,247
|
|
20240716,133700,1491373445,2375,2380,2380,2375,5450
|
|
20240716,133600,1478408340,2380,2385,2385,2380,3616
|
|
20240716,133500,1469787930,2385,2365,2385,2365,23506
|
|
20240716,133400,1413936125,2365,2370,2370,2365,867
|
|
20240716,133300,1411883210,2370,2365,2370,2365,1009
|
|
20240716,133200,1409496915,2365,2365,2365,2360,1045
|
|
20240716,133100,1407025625,2365,2365,2365,2365,1255
|
|
20240716,133000,1404057550,2370,2375,2375,2370,2129
|
|
20240716,132900,1399009865,2370,2370,2375,2370,9833
|
|
20240716,132800,1375704805,2370,2360,2370,2360,12040
|
|
20240716,132700,1347190530,2360,2365,2365,2360,483
|
|
20240716,132600,1346048265,2360,2360,2360,2360,78
|
|
20240716,132500,1345864185,2360,2360,2360,2360,1086
|
|
20240716,132400,1343301225,2355,2355,2355,2355,98
|
|
20240716,132300,1343070435,2350,2350,2355,2350,361
|
|
20240716,132200,1342222060,2350,2350,2350,2350,0
|
|
20240716,132100,1342222060,2350,2350,2350,2350,0
|
|
20240716,132000,1342222060,2350,2350,2350,2350,41
|
|
20240716,131900,1342125710,2350,2350,2350,2350,0
|
|
20240716,131800,1342125710,2350,2350,2350,2350,1
|
|
20240716,131700,1342123360,2350,2360,2360,2350,14
|
|
20240716,131600,1342090430,2350,2355,2355,2345,566
|
|
20240716,131500,1340759580,2360,2360,2370,2360,499
|
|
20240716,131400,1339581920,2365,2370,2370,2360,1559
|
|
20240716,131300,1335894130,2370,2370,2370,2365,1440
|
|
20240716,131200,1332483225,2365,2370,2370,2365,3977
|
|
20240716,131100,1323077255,2360,2355,2370,2355,14354
|
|
20240716,131000,1289196110,2355,2355,2355,2355,1422
|
|
20240716,130900,1285847300,2350,2355,2355,2350,78
|
|
20240716,130800,1285663785,2350,2350,2355,2350,883
|
|
20240716,130700,1283587540,2355,2345,2355,2345,987
|
|
20240716,130600,1281266955,2350,2340,2350,2340,5022
|
|
20240716,130500,1269502870,2335,2340,2340,2335,1132
|
|
20240716,130400,1266855570,2335,2335,2335,2335,8
|
|
20240716,130300,1266836890,2340,2335,2340,2335,903
|
|
20240716,130200,1264724090,2340,2340,2340,2340,404
|
|
20240716,130100,1263778730,2340,2340,2340,2335,106
|
|
20240716,130000,1263531190,2340,2340,2340,2340,10
|
|
20240716,125900,1263507790,2340,2340,2340,2340,24
|
|
20240716,125800,1263451630,2340,2340,2340,2340,6
|
|
20240716,125700,1263437590,2340,2340,2340,2340,183
|
|
20240716,125600,1263009370,2340,2340,2340,2340,232
|
|
20240716,125500,1262466490,2345,2340,2345,2340,2020
|
|
20240716,125400,1257739685,2330,2330,2330,2330,0
|
|
20240716,125300,1257739685,2330,2330,2330,2330,1106
|
|
20240716,125200,1255162705,2325,2325,2325,2320,6431
|
|
20240716,125100,1240211130,2325,2325,2325,2325,25
|
|
20240716,125000,1240153005,2330,2330,2330,2330,1036
|
|
20240716,124900,1237739125,2330,2325,2330,2325,696
|
|
20240716,124800,1236117945,2325,2325,2325,2325,0
|
|
20240716,124700,1236117945,2325,2325,2325,2325,4346
|
|
20240716,124600,1226013495,2325,2330,2330,2325,120
|
|
20240716,124500,1225734155,2325,2325,2325,2325,50
|
|
20240716,124400,1225617905,2330,2330,2330,2330,19
|
|
20240716,124300,1225573635,2330,2330,2335,2330,1408
|
|
20240716,124200,1222292990,2330,2335,2335,2330,3313
|
|
20240716,124100,1214567715,2340,2340,2340,2335,103
|
|
20240716,124000,1214327195,2340,2335,2340,2335,304
|
|
20240716,123900,1213617350,2335,2340,2340,2335,63
|
|
20240716,123800,1213470055,2340,2340,2340,2340,0
|
|
20240716,123700,1213470055,2340,2340,2340,2340,23
|
|
20240716,123600,1213416235,2340,2340,2340,2340,64
|
|
20240716,123500,1213266475,2340,2340,2340,2340,500
|
|
20240716,123400,1212096475,2335,2335,2335,2335,1
|
|
20240716,123300,1212094140,2335,2335,2335,2335,66
|
|
20240716,123200,1211940030,2340,2340,2340,2340,801
|
|
20240716,123100,1210065690,2345,2345,2345,2345,1
|
|
20240716,123000,1210063345,2345,2345,2345,2345,1
|
|
20240716,122900,1210061000,2340,2345,2345,2340,501
|
|
20240716,122800,1208888655,2340,2340,2345,2340,1575
|
|
20240716,122700,1205203150,2335,2340,2340,2330,2663
|
|
20240716,122600,1198995890,2340,2340,2340,2340,3
|
|
20240716,122500,1198988870,2340,2340,2340,2340,7
|
|
20240716,122400,1198972490,2340,2340,2340,2340,2
|
|
20240716,122300,1198967810,2340,2335,2340,2330,1028
|
|
20240716,122200,1196571910,2340,2340,2340,2340,534
|
|
20240716,122100,1195322350,2345,2340,2345,2340,13
|
|
20240716,122000,1195291925,2340,2340,2340,2340,154
|
|
20240716,121900,1194931565,2340,2340,2340,2340,0
|
|
20240716,121800,1194931565,2340,2345,2345,2340,72
|
|
20240716,121700,1194762730,2350,2345,2350,2345,96
|
|
20240716,121600,1194537605,2345,2350,2350,2345,1158
|
|
20240716,121500,1191822055,2350,2350,2350,2350,0
|
|
20240716,121400,1191822055,2350,2350,2350,2350,1
|
|
20240716,121300,1191819705,2345,2340,2345,2340,464
|
|
20240716,121200,1190732765,2345,2345,2345,2345,413
|
|
20240716,121100,1189764280,2345,2345,2345,2345,2373
|
|
20240716,121000,1184199595,2345,2345,2345,2340,272
|
|
20240716,120900,1183561780,2350,2335,2350,2335,402
|
|
20240716,120800,1182623085,2330,2350,2350,2330,7171
|
|
20240716,120700,1165840000,2355,2355,2355,2355,0
|
|
20240716,120600,1165840000,2355,2355,2355,2355,10
|
|
20240716,120500,1165816450,2350,2355,2355,2350,314
|
|
20240716,120400,1165078480,2355,2355,2355,2355,60
|
|
20240716,120300,1164937180,2355,2350,2355,2350,173
|
|
20240716,120200,1164530130,2355,2355,2355,2355,24
|
|
20240716,120100,1164473610,2355,2355,2355,2355,500
|
|
20240716,120000,1163296110,2355,2350,2355,2350,2852
|
|
20240716,115900,1156580970,2350,2350,2350,2345,944
|
|
20240716,115800,1154363025,2350,2350,2350,2350,54
|
|
20240716,115700,1154236125,2345,2345,2345,2345,514
|
|
20240716,115600,1153030795,2345,2345,2345,2345,118
|
|
20240716,115500,1152754085,2345,2350,2350,2345,51
|
|
20240716,115400,1152634385,2350,2350,2350,2350,3154
|
|
20240716,115300,1145222485,2350,2350,2350,2350,2902
|
|
20240716,115200,1138402785,2350,2350,2350,2350,231
|
|
20240716,115100,1137859935,2355,2355,2355,2350,177
|
|
20240716,115000,1137443555,2355,2365,2365,2355,1234
|
|
20240716,114900,1134537310,2365,2365,2365,2365,0
|
|
20240716,114800,1134537310,2365,2365,2365,2365,250
|
|
20240716,114700,1133946060,2365,2360,2365,2360,30
|
|
20240716,114600,1133875120,2360,2360,2360,2360,739
|
|
20240716,114500,1132131080,2355,2365,2365,2355,155
|
|
20240716,114400,1131764520,2360,2365,2365,2360,3918
|
|
20240716,114300,1122502645,2365,2365,2365,2365,273
|
|
20240716,114200,1121857000,2365,2360,2365,2355,192
|
|
20240716,114100,1121403865,2360,2355,2360,2355,2723
|
|
20240716,114000,1114977640,2360,2360,2360,2360,16
|
|
20240716,113900,1114939880,2360,2355,2360,2355,191
|
|
20240716,113800,1114490070,2355,2355,2355,2355,15
|
|
20240716,113700,1114454745,2355,2350,2355,2350,501
|
|
20240716,113600,1113274895,2355,2360,2360,2355,1003
|
|
20240716,113500,1110907820,2360,2360,2365,2360,820
|
|
20240716,113400,1108972615,2360,2345,2360,2345,2389
|
|
20240716,113300,1103353845,2340,2340,2340,2335,60
|
|
20240716,113200,1103213510,2340,2340,2340,2335,2597
|
|
20240716,113100,1097145690,2340,2350,2350,2340,242
|
|
20240716,113000,1096578380,2350,2350,2350,2350,544
|
|
20240716,112900,1095299980,2355,2355,2355,2350,756
|
|
20240716,112800,1093522115,2355,2355,2355,2355,13
|
|
20240716,112700,1093491500,2355,2350,2360,2350,80
|
|
20240716,112600,1093303025,2350,2350,2360,2350,29
|
|
20240716,112500,1093234860,2355,2355,2360,2355,2297
|
|
20240716,112400,1087825410,2355,2355,2360,2355,382
|
|
20240716,112300,1086924860,2360,2350,2360,2350,217
|
|
20240716,112200,1086412955,2350,2350,2350,2350,1
|
|
20240716,112100,1086410605,2345,2345,2345,2340,2232
|
|
20240716,112000,1081182630,2345,2345,2345,2345,1860
|
|
20240716,111900,1076820930,2350,2355,2355,2345,1011
|
|
20240716,111800,1074440085,2355,2355,2355,2345,5666
|
|
20240716,111700,1061124240,2355,2350,2375,2350,7004
|
|
20240716,111600,1044545525,2365,2375,2375,2350,10259
|
|
20240716,111500,1020263555,2380,2375,2385,2360,23275
|
|
20240716,111400,964946965,2375,2330,2380,2330,51986
|
|
20240716,111300,842134040,2330,2335,2335,2330,450
|
|
20240716,111200,841083300,2335,2340,2340,2335,4739
|
|
20240716,111100,829995255,2345,2345,2345,2345,995
|
|
20240716,111000,827661980,2345,2345,2345,2345,862
|
|
20240716,110900,825640590,2345,2350,2350,2345,645
|
|
20240716,110800,824125940,2350,2350,2350,2350,2304
|
|
20240716,110700,818711540,2350,2350,2350,2350,5799
|
|
20240716,110600,805083890,2350,2345,2350,2345,3360
|
|
20240716,110500,797202565,2345,2345,2345,2345,3575
|
|
20240716,110400,788819190,2345,2340,2345,2340,638
|
|
20240716,110300,787323605,2345,2340,2345,2340,3501
|
|
20240716,110200,779126265,2340,2335,2345,2335,3668
|
|
20240716,110100,770546300,2320,2325,2325,2320,310
|
|
20240716,110000,769825975,2325,2335,2335,2325,3786
|
|
20240716,105900,760985730,2335,2340,2340,2335,7023
|
|
20240716,105800,744563870,2340,2340,2340,2340,50
|
|
20240716,105700,744446870,2340,2340,2340,2335,1066
|
|
20240716,105600,741955855,2335,2340,2340,2335,2183
|
|
20240716,105500,736857035,2345,2340,2345,2340,4000
|
|
20240716,105400,727479325,2340,2335,2345,2335,1696
|
|
20240716,105300,723508865,2335,2330,2335,2320,3618
|
|
20240716,105200,715065860,2335,2325,2335,2320,10100
|
|
20240716,105100,691489385,2330,2330,2330,2330,500
|
|
20240716,105000,690324385,2330,2335,2335,2330,11
|
|
20240716,104900,690298725,2320,2315,2335,2310,9762
|
|
20240716,104800,667559580,2315,2315,2315,2315,2167
|
|
20240716,104700,662542975,2315,2315,2315,2315,150
|
|
20240716,104600,662195725,2315,2315,2315,2315,1104
|
|
20240716,104500,659639965,2315,2310,2315,2305,922
|
|
20240716,104400,657512165,2310,2305,2310,2305,311
|
|
20240716,104300,656793800,2305,2315,2315,2305,1118
|
|
20240716,104200,654212595,2315,2320,2320,2315,387
|
|
20240716,104100,653315340,2320,2320,2320,2320,400
|
|
20240716,104000,652387340,2320,2320,2320,2320,106
|
|
20240716,103900,652141420,2320,2315,2320,2315,4033
|
|
20240716,103800,642798900,2320,2315,2320,2315,265
|
|
20240716,103700,642184850,2320,2320,2320,2320,1690
|
|
20240716,103600,638264050,2320,2325,2325,2320,1110
|
|
20240716,103500,635683385,2320,2315,2325,2315,2297
|
|
20240716,103400,630348790,2320,2320,2320,2320,1174
|
|
20240716,103300,627625110,2325,2320,2330,2320,5572
|
|
20240716,103200,614669285,2320,2315,2320,2315,3394
|
|
20240716,103100,606797175,2315,2310,2315,2310,506
|
|
20240716,103000,605626460,2305,2315,2315,2305,1168
|
|
20240716,102900,602928875,2310,2310,2320,2310,722
|
|
20240716,102800,601260790,2320,2310,2320,2300,9942
|
|
20240716,102700,578262995,2310,2300,2310,2300,5714
|
|
20240716,102600,565104125,2300,2300,2305,2300,2424
|
|
20240716,102500,559528320,2300,2295,2300,2295,3248
|
|
20240716,102400,552073105,2295,2290,2295,2285,1404
|
|
20240716,102300,548863935,2285,2295,2300,2285,1863
|
|
20240716,102200,544587590,2295,2290,2295,2290,391
|
|
20240716,102100,543692140,2295,2295,2295,2295,148
|
|
20240716,102000,543352480,2295,2295,2295,2295,258
|
|
20240716,101900,542760370,2295,2290,2295,2285,4386
|
|
20240716,101800,532716475,2295,2295,2295,2295,0
|
|
20240716,101700,532716475,2295,2285,2295,2285,184
|
|
20240716,101600,532295895,2295,2285,2295,2280,3264
|
|
20240716,101500,524834110,2290,2285,2290,2280,4013
|
|
20240716,101400,515665610,2290,2285,2290,2285,2029
|
|
20240716,101300,511029285,2290,2285,2290,2285,2294
|
|
20240716,101200,505787420,2285,2285,2285,2285,723
|
|
20240716,101100,504135365,2280,2290,2290,2280,3474
|
|
20240716,101000,496200925,2290,2290,2290,2285,302
|
|
20240716,100900,495510845,2280,2280,2280,2280,10
|
|
20240716,100800,495488045,2280,2280,2280,2280,5702
|
|
20240716,100700,482487485,2280,2290,2290,2280,1028
|
|
20240716,100600,480143355,2280,2285,2285,2280,11775
|
|
20240716,100500,453287595,2290,2285,2290,2285,408
|
|
20240716,100400,452355305,2290,2290,2290,2285,132
|
|
20240716,100300,452053125,2290,2280,2295,2280,2608
|
|
20240716,100200,446082270,2280,2290,2290,2280,2678
|
|
20240716,100100,439963030,2290,2285,2290,2280,5534
|
|
20240716,100000,427328660,2290,2290,2290,2290,3
|
|
20240716,095900,427321790,2285,2290,2290,2285,2819
|
|
20240716,095800,420880110,2290,2300,2300,2290,12790
|
|
20240716,095700,391590980,2295,2295,2300,2295,1168
|
|
20240716,095600,388910415,2295,2295,2295,2295,133
|
|
20240716,095500,388605180,2295,2295,2295,2290,5598
|
|
20240716,095400,375778505,2295,2300,2300,2295,1061
|
|
20240716,095300,373343205,2305,2295,2305,2295,809
|
|
20240716,095200,371486050,2295,2300,2305,2295,3120
|
|
20240716,095100,364310970,2305,2300,2305,2300,223
|
|
20240716,095000,363797775,2305,2300,2305,2300,349
|
|
20240716,094900,362995060,2300,2295,2300,2295,2079
|
|
20240716,094800,358223740,2290,2295,2295,2290,2268
|
|
20240716,094700,353028515,2295,2295,2295,2295,300
|
|
20240716,094600,352340015,2295,2295,2295,2295,1290
|
|
20240716,094500,349379465,2295,2290,2300,2290,1447
|
|
20240716,094400,346065635,2290,2295,2295,2290,13881
|
|
20240716,094300,314277930,2300,2300,2300,2295,10567
|
|
20240716,094200,290026495,2305,2305,2305,2295,8843
|
|
20240716,094100,269688935,2305,2300,2305,2300,448
|
|
20240716,094000,268658515,2300,2310,2310,2300,7578
|
|
20240716,093900,251211320,2305,2305,2310,2305,3236
|
|
20240716,093800,243752230,2310,2305,2310,2305,1705
|
|
20240716,093700,239816700,2310,2310,2310,2310,1
|
|
20240716,093600,239814390,2305,2305,2310,2305,38
|
|
20240716,093500,239726795,2305,2310,2310,2305,145
|
|
20240716,093400,239392345,2305,2310,2310,2305,115
|
|
20240716,093300,239126705,2310,2305,2310,2305,1587
|
|
20240716,093200,235468665,2305,2305,2305,2305,2443
|
|
20240716,093100,229837550,2305,2310,2310,2305,50
|
|
20240716,093000,229722250,2310,2310,2310,2305,6048
|
|
20240716,092900,215766100,2305,2310,2310,2305,1156
|
|
20240716,092800,213101415,2305,2305,2310,2305,204
|
|
20240716,092700,212631135,2310,2310,2310,2305,384
|
|
20240716,092600,211745365,2310,2305,2310,2305,4973
|
|
20240716,092500,200281510,2310,2310,2310,2310,109
|
|
20240716,092400,200029720,2305,2305,2310,2305,1551
|
|
20240716,092300,196454610,2305,2315,2315,2305,544
|
|
20240716,092200,195199265,2315,2315,2315,2315,3
|
|
20240716,092100,195192320,2315,2315,2315,2315,293
|
|
20240716,092000,194514025,2315,2315,2315,2315,1
|
|
20240716,091900,194511710,2300,2305,2305,2300,2153
|
|
20240716,091800,189559660,2305,2320,2320,2305,2636
|
|
20240716,091700,183482840,2320,2305,2320,2305,4
|
|
20240716,091600,183473600,2305,2305,2310,2305,743
|
|
20240716,091500,181757885,2305,2305,2305,2305,121
|
|
20240716,091400,181478980,2305,2305,2305,2300,575
|
|
20240716,091300,180154405,2305,2305,2305,2305,1676
|
|
20240716,091200,176291225,2305,2320,2320,2305,2500
|
|
20240716,091100,170520925,2325,2320,2325,2320,795
|
|
20240716,091000,168674050,2325,2320,2325,2315,6270
|
|
20240716,090900,154154940,2325,2325,2330,2320,9496
|
|
20240716,090800,132098300,2325,2320,2330,2320,10233
|
|
20240716,090700,108335730,2320,2310,2320,2310,1668
|
|
20240716,090600,104481110,2310,2310,2315,2305,1044
|
|
20240716,090500,102071215,2315,2300,2315,2300,5658
|
|
20240716,090400,89037190,2300,2310,2315,2300,3665
|
|
20240716,090300,80593025,2310,2300,2310,2300,2605
|
|
20240716,090200,74601515,2310,2310,2315,2295,23428
|
|
20240716,090100,20680145,2310,2325,2325,2310,7272
|
|
20240716,090000,3825080,2325,2320,2330,2320,1501
|