665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,200100,1009343605,2320,2320,2320,2320,0
|
|
20240709,200000,1009343605,2320,2320,2320,2320,0
|
|
20240709,195900,1009343605,2320,2320,2320,2320,0
|
|
20240709,195800,1009343605,2320,2320,2320,2320,0
|
|
20240709,195700,1009343605,2320,2320,2320,2320,0
|
|
20240709,195600,1009343605,2320,2320,2320,2320,0
|
|
20240709,195500,1009343605,2320,2320,2320,2320,0
|
|
20240709,195400,1009343605,2320,2320,2320,2320,0
|
|
20240709,195300,1009343605,2320,2320,2320,2320,0
|
|
20240709,195200,1009343605,2320,2320,2320,2320,0
|
|
20240709,195100,1009343605,2320,2320,2320,2320,0
|
|
20240709,195000,1009343605,2320,2320,2320,2320,0
|
|
20240709,194900,1009343605,2320,2320,2320,2320,0
|
|
20240709,194800,1009343605,2320,2320,2320,2320,0
|
|
20240709,194700,1009343605,2320,2320,2320,2320,0
|
|
20240709,194600,1009343605,2320,2320,2320,2320,0
|
|
20240709,194500,1009343605,2320,2320,2320,2320,0
|
|
20240709,194400,1009343605,2320,2320,2320,2320,0
|
|
20240709,194300,1009343605,2320,2320,2320,2320,0
|
|
20240709,194200,1009343605,2320,2320,2320,2320,0
|
|
20240709,194100,1009343605,2320,2320,2320,2320,0
|
|
20240709,194000,1009343605,2320,2320,2320,2320,0
|
|
20240709,193900,1009343605,2320,2320,2320,2320,0
|
|
20240709,193800,1009343605,2320,2320,2320,2320,0
|
|
20240709,193700,1009343605,2320,2320,2320,2320,0
|
|
20240709,193600,1009343605,2320,2320,2320,2320,0
|
|
20240709,193500,1009343605,2320,2320,2320,2320,0
|
|
20240709,193400,1009343605,2320,2320,2320,2320,0
|
|
20240709,193300,1009343605,2320,2320,2320,2320,0
|
|
20240709,193200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,193100,1009343605,2320,2320,2320,2320,0
|
|
20240709,193000,1009343605,2320,2320,2320,2320,0
|
|
20240709,192900,1009343605,2320,2320,2320,2320,0
|
|
20240709,192800,1009343605,2320,2320,2320,2320,0
|
|
20240709,192700,1009343605,2320,2320,2320,2320,0
|
|
20240709,192600,1009343605,2320,2320,2320,2320,0
|
|
20240709,192500,1009343605,2320,2320,2320,2320,0
|
|
20240709,192400,1009343605,2320,2320,2320,2320,0
|
|
20240709,192300,1009343605,2320,2320,2320,2320,0
|
|
20240709,192200,1009343605,2320,2320,2320,2320,0
|
|
20240709,192100,1009343605,2320,2320,2320,2320,0
|
|
20240709,192000,1009343605,2320,2320,2320,2320,0
|
|
20240709,191900,1009343605,2320,2320,2320,2320,0
|
|
20240709,191800,1009343605,2320,2320,2320,2320,0
|
|
20240709,191700,1009343605,2320,2320,2320,2320,0
|
|
20240709,191600,1009343605,2320,2320,2320,2320,0
|
|
20240709,191500,1009343605,2320,2320,2320,2320,0
|
|
20240709,191400,1009343605,2320,2320,2320,2320,0
|
|
20240709,191300,1009343605,2320,2320,2320,2320,0
|
|
20240709,191200,1009343605,2320,2320,2320,2320,0
|
|
20240709,191100,1009343605,2320,2320,2320,2320,0
|
|
20240709,191000,1009343605,2320,2320,2320,2320,0
|
|
20240709,190900,1009343605,2320,2320,2320,2320,0
|
|
20240709,190800,1009343605,2320,2320,2320,2320,0
|
|
20240709,190700,1009343605,2320,2320,2320,2320,0
|
|
20240709,190600,1009343605,2320,2320,2320,2320,0
|
|
20240709,190500,1009343605,2320,2320,2320,2320,0
|
|
20240709,190400,1009343605,2320,2320,2320,2320,0
|
|
20240709,190300,1009343605,2320,2320,2320,2320,0
|
|
20240709,190200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,190100,1009343605,2320,2320,2320,2320,0
|
|
20240709,190000,1009343605,2320,2320,2320,2320,0
|
|
20240709,185900,1009343605,2320,2320,2320,2320,0
|
|
20240709,185800,1009343605,2320,2320,2320,2320,0
|
|
20240709,185700,1009343605,2320,2320,2320,2320,0
|
|
20240709,185600,1009343605,2320,2320,2320,2320,0
|
|
20240709,185500,1009343605,2320,2320,2320,2320,0
|
|
20240709,185400,1009343605,2320,2320,2320,2320,0
|
|
20240709,185300,1009343605,2320,2320,2320,2320,0
|
|
20240709,185200,1009343605,2320,2320,2320,2320,0
|
|
20240709,185100,1009343605,2320,2320,2320,2320,0
|
|
20240709,185000,1009343605,2320,2320,2320,2320,0
|
|
20240709,184900,1009343605,2320,2320,2320,2320,0
|
|
20240709,184800,1009343605,2320,2320,2320,2320,0
|
|
20240709,184700,1009343605,2320,2320,2320,2320,0
|
|
20240709,184600,1009343605,2320,2320,2320,2320,0
|
|
20240709,184500,1009343605,2320,2320,2320,2320,0
|
|
20240709,184400,1009343605,2320,2320,2320,2320,0
|
|
20240709,184300,1009343605,2320,2320,2320,2320,0
|
|
20240709,184200,1009343605,2320,2320,2320,2320,0
|
|
20240709,184100,1009343605,2320,2320,2320,2320,0
|
|
20240709,184000,1009343605,2320,2320,2320,2320,0
|
|
20240709,183900,1009343605,2320,2320,2320,2320,0
|
|
20240709,183800,1009343605,2320,2320,2320,2320,0
|
|
20240709,183700,1009343605,2320,2320,2320,2320,0
|
|
20240709,183600,1009343605,2320,2320,2320,2320,0
|
|
20240709,183500,1009343605,2320,2320,2320,2320,0
|
|
20240709,183400,1009343605,2320,2320,2320,2320,0
|
|
20240709,183300,1009343605,2320,2320,2320,2320,0
|
|
20240709,183200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,183100,1009343605,2320,2320,2320,2320,0
|
|
20240709,183000,1009343605,2320,2320,2320,2320,0
|
|
20240709,182900,1009343605,2320,2320,2320,2320,0
|
|
20240709,182800,1009343605,2320,2320,2320,2320,0
|
|
20240709,182700,1009343605,2320,2320,2320,2320,0
|
|
20240709,182600,1009343605,2320,2320,2320,2320,0
|
|
20240709,182500,1009343605,2320,2320,2320,2320,0
|
|
20240709,182400,1009343605,2320,2320,2320,2320,0
|
|
20240709,182300,1009343605,2320,2320,2320,2320,0
|
|
20240709,182200,1009343605,2320,2320,2320,2320,0
|
|
20240709,182100,1009343605,2320,2320,2320,2320,0
|
|
20240709,182000,1009343605,2320,2320,2320,2320,0
|
|
20240709,181900,1009343605,2320,2320,2320,2320,0
|
|
20240709,181800,1009343605,2320,2320,2320,2320,0
|
|
20240709,181700,1009343605,2320,2320,2320,2320,0
|
|
20240709,181600,1009343605,2320,2320,2320,2320,0
|
|
20240709,181500,1009343605,2320,2320,2320,2320,0
|
|
20240709,181400,1009343605,2320,2320,2320,2320,0
|
|
20240709,181300,1009343605,2320,2320,2320,2320,0
|
|
20240709,181200,1009343605,2320,2320,2320,2320,0
|
|
20240709,181100,1009343605,2320,2320,2320,2320,0
|
|
20240709,181000,1009343605,2320,2320,2320,2320,0
|
|
20240709,180900,1009343605,2320,2320,2320,2320,0
|
|
20240709,180800,1009343605,2320,2320,2320,2320,0
|
|
20240709,180700,1009343605,2320,2320,2320,2320,0
|
|
20240709,180600,1009343605,2320,2320,2320,2320,0
|
|
20240709,180500,1009343605,2320,2320,2320,2320,0
|
|
20240709,180400,1009343605,2320,2320,2320,2320,0
|
|
20240709,180300,1009343605,2320,2320,2320,2320,0
|
|
20240709,180200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,180100,1009343605,2320,2320,2320,2320,0
|
|
20240709,180000,1009343605,2320,2320,2320,2320,0
|
|
20240709,175900,1009343605,2320,2320,2320,2320,0
|
|
20240709,175800,1009343605,2320,2320,2320,2320,0
|
|
20240709,175700,1009343605,2320,2320,2320,2320,0
|
|
20240709,175600,1009343605,2320,2320,2320,2320,0
|
|
20240709,175500,1009343605,2320,2320,2320,2320,0
|
|
20240709,175400,1009343605,2320,2320,2320,2320,0
|
|
20240709,175300,1009343605,2320,2320,2320,2320,0
|
|
20240709,175200,1009343605,2320,2320,2320,2320,0
|
|
20240709,175100,1009343605,2320,2320,2320,2320,0
|
|
20240709,175000,1009343605,2320,2320,2320,2320,0
|
|
20240709,174900,1009343605,2320,2320,2320,2320,0
|
|
20240709,174800,1009343605,2320,2320,2320,2320,0
|
|
20240709,174700,1009343605,2320,2320,2320,2320,0
|
|
20240709,174600,1009343605,2320,2320,2320,2320,0
|
|
20240709,174500,1009343605,2320,2320,2320,2320,0
|
|
20240709,174400,1009343605,2320,2320,2320,2320,0
|
|
20240709,174300,1009343605,2320,2320,2320,2320,0
|
|
20240709,174200,1009343605,2320,2320,2320,2320,0
|
|
20240709,174100,1009343605,2320,2320,2320,2320,0
|
|
20240709,174000,1009343605,2320,2320,2320,2320,0
|
|
20240709,173900,1009343605,2320,2320,2320,2320,0
|
|
20240709,173800,1009343605,2320,2320,2320,2320,0
|
|
20240709,173700,1009343605,2320,2320,2320,2320,0
|
|
20240709,173600,1009343605,2320,2320,2320,2320,0
|
|
20240709,173500,1009343605,2320,2320,2320,2320,0
|
|
20240709,173400,1009343605,2320,2320,2320,2320,0
|
|
20240709,173300,1009343605,2320,2320,2320,2320,0
|
|
20240709,173200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,173100,1009343605,2320,2320,2320,2320,0
|
|
20240709,173000,1009343605,2320,2320,2320,2320,0
|
|
20240709,172900,1009343605,2320,2320,2320,2320,0
|
|
20240709,172800,1009343605,2320,2320,2320,2320,0
|
|
20240709,172700,1009343605,2320,2320,2320,2320,0
|
|
20240709,172600,1009343605,2320,2320,2320,2320,0
|
|
20240709,172500,1009343605,2320,2320,2320,2320,0
|
|
20240709,172400,1009343605,2320,2320,2320,2320,0
|
|
20240709,172300,1009343605,2320,2320,2320,2320,0
|
|
20240709,172200,1009343605,2320,2320,2320,2320,0
|
|
20240709,172100,1009343605,2320,2320,2320,2320,0
|
|
20240709,172000,1009343605,2320,2320,2320,2320,0
|
|
20240709,171900,1009343605,2320,2320,2320,2320,0
|
|
20240709,171800,1009343605,2320,2320,2320,2320,0
|
|
20240709,171700,1009343605,2320,2320,2320,2320,0
|
|
20240709,171600,1009343605,2320,2320,2320,2320,0
|
|
20240709,171500,1009343605,2320,2320,2320,2320,0
|
|
20240709,171400,1009343605,2320,2320,2320,2320,0
|
|
20240709,171300,1009343605,2320,2320,2320,2320,0
|
|
20240709,171200,1009343605,2320,2320,2320,2320,0
|
|
20240709,171100,1009343605,2320,2320,2320,2320,0
|
|
20240709,171000,1009343605,2320,2320,2320,2320,0
|
|
20240709,170900,1009343605,2320,2320,2320,2320,0
|
|
20240709,170800,1009343605,2320,2320,2320,2320,0
|
|
20240709,170700,1009343605,2320,2320,2320,2320,0
|
|
20240709,170600,1009343605,2320,2320,2320,2320,0
|
|
20240709,170500,1009343605,2320,2320,2320,2320,0
|
|
20240709,170400,1009343605,2320,2320,2320,2320,0
|
|
20240709,170300,1009343605,2320,2320,2320,2320,0
|
|
20240709,170200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,170100,1009343605,2320,2320,2320,2320,0
|
|
20240709,170000,1009343605,2320,2320,2320,2320,0
|
|
20240709,165900,1009343605,2320,2320,2320,2320,0
|
|
20240709,165800,1009343605,2320,2320,2320,2320,0
|
|
20240709,165700,1009343605,2320,2320,2320,2320,0
|
|
20240709,165600,1009343605,2320,2320,2320,2320,0
|
|
20240709,165500,1009343605,2320,2320,2320,2320,0
|
|
20240709,165400,1009343605,2320,2320,2320,2320,0
|
|
20240709,165300,1009343605,2320,2320,2320,2320,0
|
|
20240709,165200,1009343605,2320,2320,2320,2320,0
|
|
20240709,165100,1009343605,2320,2320,2320,2320,0
|
|
20240709,165000,1009343605,2320,2320,2320,2320,0
|
|
20240709,164900,1009343605,2320,2320,2320,2320,0
|
|
20240709,164800,1009343605,2320,2320,2320,2320,0
|
|
20240709,164700,1009343605,2320,2320,2320,2320,0
|
|
20240709,164600,1009343605,2320,2320,2320,2320,0
|
|
20240709,164500,1009343605,2320,2320,2320,2320,0
|
|
20240709,164400,1009343605,2320,2320,2320,2320,0
|
|
20240709,164300,1009343605,2320,2320,2320,2320,0
|
|
20240709,164200,1009343605,2320,2320,2320,2320,0
|
|
20240709,164100,1009343605,2320,2320,2320,2320,0
|
|
20240709,164000,1009343605,2320,2320,2320,2320,0
|
|
20240709,163900,1009343605,2320,2320,2320,2320,0
|
|
20240709,163800,1009343605,2320,2320,2320,2320,0
|
|
20240709,163700,1009343605,2320,2320,2320,2320,0
|
|
20240709,163600,1009343605,2320,2320,2320,2320,0
|
|
20240709,163500,1009343605,2320,2320,2320,2320,0
|
|
20240709,163400,1009343605,2320,2320,2320,2320,0
|
|
20240709,163300,1009343605,2320,2320,2320,2320,0
|
|
20240709,163200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,163100,1009343605,2320,2320,2320,2320,0
|
|
20240709,163000,1009343605,2320,2320,2320,2320,0
|
|
20240709,162900,1009343605,2320,2320,2320,2320,0
|
|
20240709,162800,1009343605,2320,2320,2320,2320,0
|
|
20240709,162700,1009343605,2320,2320,2320,2320,0
|
|
20240709,162600,1009343605,2320,2320,2320,2320,0
|
|
20240709,162500,1009343605,2320,2320,2320,2320,0
|
|
20240709,162400,1009343605,2320,2320,2320,2320,0
|
|
20240709,162300,1009343605,2320,2320,2320,2320,0
|
|
20240709,162200,1009343605,2320,2320,2320,2320,0
|
|
20240709,162100,1009343605,2320,2320,2320,2320,0
|
|
20240709,162000,1009343605,2320,2320,2320,2320,0
|
|
20240709,161900,1009343605,2320,2320,2320,2320,0
|
|
20240709,161800,1009343605,2320,2320,2320,2320,0
|
|
20240709,161700,1009343605,2320,2320,2320,2320,0
|
|
20240709,161600,1009343605,2320,2320,2320,2320,0
|
|
20240709,161500,1009343605,2320,2320,2320,2320,0
|
|
20240709,161400,1009343605,2320,2320,2320,2320,0
|
|
20240709,161300,1009343605,2320,2320,2320,2320,0
|
|
20240709,161200,1009343605,2320,2320,2320,2320,0
|
|
20240709,161100,1009343605,2320,2320,2320,2320,0
|
|
20240709,161000,1009343605,2320,2320,2320,2320,0
|
|
20240709,160900,1009343605,2320,2320,2320,2320,0
|
|
20240709,160800,1009343605,2320,2320,2320,2320,0
|
|
20240709,160700,1009343605,2320,2320,2320,2320,0
|
|
20240709,160600,1009343605,2320,2320,2320,2320,0
|
|
20240709,160500,1009343605,2320,2320,2320,2320,0
|
|
20240709,160400,1009343605,2320,2320,2320,2320,0
|
|
20240709,160300,1009343605,2320,2320,2320,2320,0
|
|
20240709,160200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,160100,1009343605,2320,2320,2320,2320,0
|
|
20240709,160000,1009343605,2320,2320,2320,2320,0
|
|
20240709,155900,1009343605,2320,2320,2320,2320,0
|
|
20240709,155800,1009343605,2320,2320,2320,2320,0
|
|
20240709,155700,1009343605,2320,2320,2320,2320,0
|
|
20240709,155600,1009343605,2320,2320,2320,2320,0
|
|
20240709,155500,1009343605,2320,2320,2320,2320,0
|
|
20240709,155400,1009343605,2320,2320,2320,2320,0
|
|
20240709,155300,1009343605,2320,2320,2320,2320,0
|
|
20240709,155200,1009343605,2320,2320,2320,2320,0
|
|
20240709,155100,1009343605,2320,2320,2320,2320,0
|
|
20240709,155000,1009343605,2320,2320,2320,2320,0
|
|
20240709,154900,1009343605,2320,2320,2320,2320,0
|
|
20240709,154800,1009343605,2320,2320,2320,2320,0
|
|
20240709,154700,1009343605,2320,2320,2320,2320,0
|
|
20240709,154600,1009343605,2320,2320,2320,2320,0
|
|
20240709,154500,1009343605,2320,2320,2320,2320,0
|
|
20240709,154400,1009343605,2320,2320,2320,2320,0
|
|
20240709,154300,1009343605,2320,2320,2320,2320,0
|
|
20240709,154200,1009343605,2320,2320,2320,2320,0
|
|
20240709,154100,1009343605,2320,2320,2320,2320,0
|
|
20240709,154000,1009343605,2320,2320,2320,2320,0
|
|
20240709,153900,1009343605,2320,2320,2320,2320,0
|
|
20240709,153800,1009343605,2320,2320,2320,2320,0
|
|
20240709,153700,1009343605,2320,2320,2320,2320,0
|
|
20240709,153600,1009343605,2320,2320,2320,2320,0
|
|
20240709,153500,1009343605,2320,2320,2320,2320,0
|
|
20240709,153400,1009343605,2320,2320,2320,2320,0
|
|
20240709,153300,1009343605,2320,2320,2320,2320,0
|
|
20240709,153200,1009343605,2320,2320,2320,2320,13197
|
|
20240709,153100,1009343605,2320,2320,2320,2320,0
|
|
20240709,153000,1009343605,2320,2320,2320,2320,13197
|
|
20240709,152900,978726565,2320,2320,2320,2320,0
|
|
20240709,152800,978726565,2320,2320,2320,2320,0
|
|
20240709,152700,978726565,2320,2320,2320,2320,0
|
|
20240709,152600,978726565,2320,2320,2320,2320,0
|
|
20240709,152500,978726565,2320,2320,2320,2320,0
|
|
20240709,152400,978726565,2320,2320,2320,2320,0
|
|
20240709,152300,978726565,2320,2320,2320,2320,0
|
|
20240709,152200,978726565,2320,2320,2320,2320,0
|
|
20240709,152100,978726565,2320,2320,2320,2320,0
|
|
20240709,152000,978726565,2320,2320,2320,2320,0
|
|
20240709,151900,978726565,2320,2315,2320,2315,4282
|
|
20240709,151800,968803710,2325,2320,2325,2320,2358
|
|
20240709,151700,963333145,2325,2325,2325,2325,80
|
|
20240709,151600,963147145,2320,2325,2325,2320,6250
|
|
20240709,151500,948640895,2325,2325,2325,2325,3092
|
|
20240709,151400,941451995,2325,2320,2325,2320,660
|
|
20240709,151300,939918295,2325,2325,2325,2325,0
|
|
20240709,151200,939918295,2325,2325,2325,2325,4661
|
|
20240709,151100,929081470,2325,2325,2325,2320,822
|
|
20240709,151000,927173970,2325,2320,2325,2320,3258
|
|
20240709,150900,919601975,2325,2325,2325,2325,4
|
|
20240709,150800,919592675,2325,2325,2325,2325,1200
|
|
20240709,150700,916802675,2330,2320,2330,2320,1480
|
|
20240709,150600,913369065,2320,2325,2325,2320,5689
|
|
20240709,150500,900143085,2325,2325,2325,2320,545
|
|
20240709,150400,898876790,2325,2320,2325,2320,563
|
|
20240709,150300,897569965,2320,2320,2320,2320,526
|
|
20240709,150200,896349645,2325,2325,2325,2325,0
|
|
20240709,150100,896349645,2325,2330,2330,2325,2003
|
|
20240709,150000,891692655,2325,2325,2325,2325,802
|
|
20240709,145900,889828005,2325,2320,2325,2320,2400
|
|
20240709,145800,884248505,2325,2325,2325,2325,0
|
|
20240709,145700,884248505,2325,2325,2325,2325,5
|
|
20240709,145600,884236880,2320,2325,2325,2320,270
|
|
20240709,145500,883610380,2325,2325,2325,2325,736
|
|
20240709,145400,881899180,2325,2320,2325,2320,462
|
|
20240709,145300,880827330,2325,2325,2325,2325,11
|
|
20240709,145200,880801755,2325,2320,2325,2320,110
|
|
20240709,145100,880546505,2320,2320,2320,2320,200
|
|
20240709,145000,880082505,2325,2325,2325,2325,28
|
|
20240709,144900,880017405,2325,2320,2325,2320,101
|
|
20240709,144800,879783080,2325,2320,2325,2320,272
|
|
20240709,144700,879151680,2325,2325,2325,2325,100
|
|
20240709,144600,878919180,2330,2330,2330,2330,70
|
|
20240709,144500,878756080,2330,2330,2330,2330,300
|
|
20240709,144400,878057080,2330,2330,2330,2330,0
|
|
20240709,144300,878057080,2330,2320,2330,2320,72
|
|
20240709,144200,877890020,2320,2320,2320,2320,526
|
|
20240709,144100,876669700,2330,2330,2330,2330,0
|
|
20240709,144000,876669700,2330,2325,2330,2325,3001
|
|
20240709,143900,869692370,2325,2325,2325,2325,4
|
|
20240709,143800,869683070,2325,2325,2325,2325,0
|
|
20240709,143700,869683070,2325,2325,2325,2325,300
|
|
20240709,143600,868985570,2325,2325,2325,2325,384
|
|
20240709,143500,868092770,2325,2325,2325,2325,214
|
|
20240709,143400,867595220,2325,2325,2325,2325,0
|
|
20240709,143300,867595220,2325,2325,2325,2325,0
|
|
20240709,143200,867595220,2325,2325,2330,2325,96
|
|
20240709,143100,867371785,2325,2325,2325,2325,164
|
|
20240709,143000,866990485,2325,2325,2325,2325,2655
|
|
20240709,142900,860817610,2325,2325,2325,2325,0
|
|
20240709,142800,860817610,2325,2325,2325,2325,0
|
|
20240709,142700,860817610,2325,2325,2325,2325,0
|
|
20240709,142600,860817610,2325,2325,2325,2325,2
|
|
20240709,142500,860812960,2325,2325,2325,2325,11
|
|
20240709,142400,860787385,2325,2325,2325,2325,0
|
|
20240709,142300,860787385,2325,2325,2325,2325,0
|
|
20240709,142200,860787385,2325,2325,2325,2325,0
|
|
20240709,142100,860787385,2325,2330,2330,2325,1253
|
|
20240709,142000,857874150,2320,2320,2320,2320,0
|
|
20240709,141900,857874150,2320,2330,2330,2320,90
|
|
20240709,141800,857664950,2330,2330,2330,2330,0
|
|
20240709,141700,857664950,2330,2330,2330,2330,1
|
|
20240709,141600,857662620,2320,2320,2320,2320,853
|
|
20240709,141500,855683660,2330,2330,2330,2330,1
|
|
20240709,141400,855681330,2325,2325,2325,2320,405
|
|
20240709,141300,854739725,2325,2325,2325,2325,0
|
|
20240709,141200,854739725,2325,2325,2325,2325,0
|
|
20240709,141100,854739725,2325,2325,2325,2325,10
|
|
20240709,141000,854716475,2320,2320,2320,2320,0
|
|
20240709,140900,854716475,2320,2320,2320,2320,0
|
|
20240709,140800,854716475,2320,2320,2320,2320,17
|
|
20240709,140700,854677035,2325,2325,2325,2325,2637
|
|
20240709,140600,848546010,2315,2315,2315,2315,1
|
|
20240709,140500,848543695,2320,2320,2320,2320,0
|
|
20240709,140400,848543695,2320,2320,2320,2320,345
|
|
20240709,140300,847743295,2320,2320,2320,2320,0
|
|
20240709,140200,847743295,2320,2320,2320,2320,0
|
|
20240709,140100,847743295,2320,2320,2320,2320,2500
|
|
20240709,140000,841943295,2320,2320,2320,2320,0
|
|
20240709,135900,841943295,2320,2320,2320,2320,150
|
|
20240709,135800,841595295,2320,2320,2320,2320,0
|
|
20240709,135700,841595295,2320,2310,2320,2310,2457
|
|
20240709,135600,835907410,2315,2310,2315,2310,2003
|
|
20240709,135500,831280465,2315,2315,2315,2315,0
|
|
20240709,135400,831280465,2315,2315,2315,2315,1
|
|
20240709,135300,831278150,2310,2310,2310,2310,10
|
|
20240709,135200,831255050,2315,2315,2315,2315,798
|
|
20240709,135100,829407680,2315,2315,2315,2315,0
|
|
20240709,135000,829407680,2315,2315,2315,2315,0
|
|
20240709,134900,829407680,2315,2315,2315,2315,0
|
|
20240709,134800,829407680,2315,2315,2315,2315,0
|
|
20240709,134700,829407680,2315,2310,2315,2310,338
|
|
20240709,134600,828626885,2310,2315,2315,2310,16
|
|
20240709,134500,828589900,2315,2310,2315,2310,12
|
|
20240709,134400,828562175,2310,2315,2315,2310,1693
|
|
20240709,134300,824646240,2320,2320,2320,2320,29
|
|
20240709,134200,824578960,2320,2320,2320,2320,1
|
|
20240709,134100,824576640,2320,2315,2320,2315,8
|
|
20240709,134000,824558110,2315,2315,2315,2315,991
|
|
20240709,133900,822263945,2315,2320,2325,2315,878
|
|
20240709,133800,820229745,2320,2320,2320,2320,5828
|
|
20240709,133700,806708785,2320,2310,2320,2310,11507
|
|
20240709,133600,780127605,2320,2320,2320,2320,6
|
|
20240709,133500,780113685,2320,2320,2320,2320,0
|
|
20240709,133400,780113685,2320,2320,2320,2320,1937
|
|
20240709,133300,775619845,2320,2320,2320,2320,2
|
|
20240709,133200,775615205,2320,2320,2320,2320,0
|
|
20240709,133100,775615205,2320,2320,2320,2320,0
|
|
20240709,133000,775615205,2320,2320,2320,2320,1
|
|
20240709,132900,775612885,2315,2315,2320,2310,889
|
|
20240709,132800,773557475,2310,2320,2320,2310,24
|
|
20240709,132700,773501935,2315,2315,2315,2315,4444
|
|
20240709,132600,763214075,2320,2320,2320,2320,467
|
|
20240709,132500,762130635,2320,2320,2320,2320,0
|
|
20240709,132400,762130635,2320,2320,2320,2320,409
|
|
20240709,132300,761181755,2320,2320,2320,2320,101
|
|
20240709,132200,760947435,2325,2325,2325,2325,1
|
|
20240709,132100,760945110,2320,2325,2325,2320,3513
|
|
20240709,132000,752794935,2320,2320,2325,2315,28
|
|
20240709,131900,752730005,2320,2325,2325,2320,107
|
|
20240709,131800,752481265,2325,2325,2325,2325,3
|
|
20240709,131700,752474290,2315,2320,2320,2315,8316
|
|
20240709,131600,733218730,2330,2315,2330,2315,8
|
|
20240709,131500,733200145,2315,2320,2320,2315,8296
|
|
20240709,131400,713983940,2330,2330,2330,2330,0
|
|
20240709,131300,713983940,2330,2330,2330,2330,8
|
|
20240709,131200,713965300,2320,2330,2330,2320,2553
|
|
20240709,131100,708041330,2330,2330,2330,2330,50
|
|
20240709,131000,707924830,2335,2335,2335,2335,0
|
|
20240709,130900,707924830,2335,2325,2335,2325,3101
|
|
20240709,130800,700697880,2320,2320,2320,2320,0
|
|
20240709,130700,700697880,2320,2320,2320,2320,0
|
|
20240709,130600,700697880,2320,2320,2320,2320,4
|
|
20240709,130500,700688600,2320,2325,2325,2320,222
|
|
20240709,130400,700173545,2325,2325,2325,2325,10
|
|
20240709,130300,700150295,2325,2325,2325,2325,0
|
|
20240709,130200,700150295,2325,2325,2325,2325,36
|
|
20240709,130100,700066595,2325,2325,2325,2325,1
|
|
20240709,130000,700064270,2325,2325,2325,2325,1
|
|
20240709,125900,700061945,2325,2325,2325,2325,102
|
|
20240709,125800,699824795,2320,2320,2320,2320,1918
|
|
20240709,125700,695375035,2325,2325,2325,2325,0
|
|
20240709,125600,695375035,2325,2320,2325,2320,114
|
|
20240709,125500,695110540,2320,2325,2325,2320,951
|
|
20240709,125400,692902290,2325,2325,2325,2325,14
|
|
20240709,125300,692869740,2320,2325,2325,2320,102
|
|
20240709,125200,692632595,2325,2325,2325,2325,40
|
|
20240709,125100,692539595,2325,2325,2325,2325,0
|
|
20240709,125000,692539595,2325,2325,2325,2325,8200
|
|
20240709,124900,673474595,2330,2330,2330,2330,0
|
|
20240709,124800,673474595,2330,2330,2330,2330,10
|
|
20240709,124700,673451295,2330,2330,2330,2330,2
|
|
20240709,124600,673446635,2330,2330,2330,2330,201
|
|
20240709,124500,672978305,2330,2325,2330,2320,637
|
|
20240709,124400,671500145,2330,2330,2330,2330,0
|
|
20240709,124300,671500145,2330,2325,2330,2325,2
|
|
20240709,124200,671495490,2330,2330,2330,2330,0
|
|
20240709,124100,671495490,2330,2330,2330,2330,0
|
|
20240709,124000,671495490,2330,2330,2330,2330,0
|
|
20240709,123900,671495490,2330,2330,2330,2330,0
|
|
20240709,123800,671495490,2330,2330,2330,2330,0
|
|
20240709,123700,671495490,2330,2330,2330,2330,1
|
|
20240709,123600,671493160,2320,2320,2320,2320,40
|
|
20240709,123500,671400360,2320,2325,2325,2320,800
|
|
20240709,123400,669543765,2330,2325,2330,2325,892
|
|
20240709,123300,667469860,2325,2320,2325,2320,1301
|
|
20240709,123200,664451535,2325,2325,2325,2325,10
|
|
20240709,123100,664428285,2325,2325,2325,2325,2
|
|
20240709,123000,664423635,2325,2330,2330,2320,1305
|
|
20240709,122900,661396015,2330,2330,2330,2330,0
|
|
20240709,122800,661396015,2330,2330,2330,2330,2
|
|
20240709,122700,661391355,2335,2320,2335,2320,21
|
|
20240709,122600,661342335,2335,2335,2335,2335,1
|
|
20240709,122500,661340000,2315,2315,2315,2315,0
|
|
20240709,122400,661340000,2315,2315,2315,2315,2530
|
|
20240709,122300,655483050,2320,2335,2335,2320,2910
|
|
20240709,122200,648727520,2325,2330,2330,2325,1929
|
|
20240709,122100,644240045,2330,2325,2330,2325,231
|
|
20240709,122000,643702920,2325,2325,2325,2325,33
|
|
20240709,121900,643626195,2325,2325,2325,2325,32
|
|
20240709,121800,643551795,2325,2325,2325,2325,0
|
|
20240709,121700,643551795,2325,2330,2330,2320,261
|
|
20240709,121600,642944925,2320,2320,2320,2320,0
|
|
20240709,121500,642944925,2320,2320,2320,2320,100
|
|
20240709,121400,642712925,2325,2325,2330,2325,11
|
|
20240709,121300,642687330,2325,2325,2325,2325,90
|
|
20240709,121200,642478080,2325,2325,2325,2325,10
|
|
20240709,121100,642454830,2320,2320,2320,2320,0
|
|
20240709,121000,642454830,2320,2320,2320,2320,0
|
|
20240709,120900,642454830,2320,2320,2325,2315,3493
|
|
20240709,120800,634354050,2320,2320,2320,2320,445
|
|
20240709,120700,633321650,2320,2320,2320,2320,2027
|
|
20240709,120600,628619010,2325,2325,2325,2325,3965
|
|
20240709,120500,619400385,2325,2325,2325,2325,50
|
|
20240709,120400,619284135,2330,2330,2330,2330,20
|
|
20240709,120300,619237535,2330,2330,2330,2330,25
|
|
20240709,120200,619179285,2330,2330,2330,2330,100
|
|
20240709,120100,618946285,2330,2330,2330,2330,642
|
|
20240709,120000,617450425,2330,2330,2330,2330,2
|
|
20240709,115900,617445765,2330,2330,2330,2330,1
|
|
20240709,115800,617443435,2325,2325,2325,2325,821
|
|
20240709,115700,615534610,2325,2325,2325,2325,251
|
|
20240709,115600,614951035,2325,2330,2330,2325,202
|
|
20240709,115500,614481375,2330,2325,2330,2325,5
|
|
20240709,115400,614469730,2330,2330,2330,2330,10
|
|
20240709,115300,614446430,2330,2330,2330,2330,400
|
|
20240709,115200,613514430,2330,2330,2330,2330,10
|
|
20240709,115100,613491130,2330,2330,2330,2330,1
|
|
20240709,115000,613488800,2325,2325,2325,2325,0
|
|
20240709,114900,613488800,2325,2325,2325,2320,543
|
|
20240709,114800,612226330,2325,2335,2335,2325,2583
|
|
20240709,114700,606215320,2335,2320,2335,2320,3963
|
|
20240709,114600,597021145,2325,2340,2340,2325,6984
|
|
20240709,114500,580765005,2335,2330,2335,2330,22
|
|
20240709,114400,580713740,2330,2330,2330,2330,1
|
|
20240709,114300,580711410,2330,2330,2330,2330,0
|
|
20240709,114200,580711410,2330,2335,2335,2330,12
|
|
20240709,114100,580683395,2335,2335,2335,2335,0
|
|
20240709,114000,580683395,2335,2335,2335,2335,0
|
|
20240709,113900,580683395,2335,2335,2335,2335,0
|
|
20240709,113800,580683395,2335,2335,2335,2335,785
|
|
20240709,113700,578850420,2335,2335,2335,2335,46
|
|
20240709,113600,578743010,2335,2335,2335,2335,40
|
|
20240709,113500,578649610,2335,2335,2335,2335,0
|
|
20240709,113400,578649610,2335,2335,2335,2335,200
|
|
20240709,113300,578182610,2335,2335,2335,2335,0
|
|
20240709,113200,578182610,2335,2335,2335,2335,131
|
|
20240709,113100,577876725,2330,2335,2340,2330,251
|
|
20240709,113000,577291475,2335,2335,2335,2335,50
|
|
20240709,112900,577174725,2335,2335,2335,2335,0
|
|
20240709,112800,577174725,2335,2335,2335,2335,0
|
|
20240709,112700,577174725,2335,2335,2335,2335,908
|
|
20240709,112600,575054545,2335,2335,2335,2335,232
|
|
20240709,112500,574512825,2335,2335,2335,2335,0
|
|
20240709,112400,574512825,2335,2335,2335,2335,60
|
|
20240709,112300,574372725,2335,2335,2335,2335,0
|
|
20240709,112200,574372725,2335,2330,2335,2330,653
|
|
20240709,112100,572848185,2335,2335,2335,2330,2288
|
|
20240709,112000,567513990,2335,2335,2335,2335,0
|
|
20240709,111900,567513990,2335,2335,2335,2335,1295
|
|
20240709,111800,564490165,2335,2335,2335,2335,3209
|
|
20240709,111700,556997150,2335,2335,2335,2335,128
|
|
20240709,111600,556698270,2335,2335,2335,2335,500
|
|
20240709,111500,555530770,2335,2335,2335,2335,118
|
|
20240709,111400,555255240,2335,2335,2335,2335,199
|
|
20240709,111300,554790575,2335,2335,2335,2335,75
|
|
20240709,111200,554615450,2335,2335,2335,2335,0
|
|
20240709,111100,554615450,2335,2335,2335,2335,6
|
|
20240709,111000,554601440,2335,2335,2340,2335,2250
|
|
20240709,110900,549347680,2330,2335,2335,2330,8076
|
|
20240709,110800,530519420,2345,2345,2345,2345,0
|
|
20240709,110700,530519420,2345,2345,2345,2345,0
|
|
20240709,110600,530519420,2345,2335,2345,2335,812
|
|
20240709,110500,528623390,2345,2345,2345,2345,67
|
|
20240709,110400,528466275,2345,2345,2345,2345,106
|
|
20240709,110300,528217705,2345,2345,2345,2345,165
|
|
20240709,110200,527830780,2345,2345,2345,2345,2
|
|
20240709,110100,527826090,2340,2345,2345,2340,5
|
|
20240709,110000,527814385,2340,2335,2340,2335,655
|
|
20240709,105900,526281740,2335,2335,2335,2335,1
|
|
20240709,105800,526279405,2335,2335,2335,2335,500
|
|
20240709,105700,525111905,2340,2335,2340,2335,95
|
|
20240709,105600,524889755,2335,2335,2335,2335,847
|
|
20240709,105500,522912010,2335,2330,2335,2330,1318
|
|
20240709,105400,519834495,2335,2340,2340,2335,5500
|
|
20240709,105300,506990305,2340,2350,2350,2340,14168
|
|
20240709,105200,473785065,2350,2350,2350,2350,0
|
|
20240709,105100,473785065,2350,2350,2350,2350,20
|
|
20240709,105000,473738065,2350,2350,2350,2350,3269
|
|
20240709,104900,466055915,2355,2355,2355,2355,0
|
|
20240709,104800,466055915,2355,2355,2355,2355,2
|
|
20240709,104700,466051205,2350,2350,2350,2350,0
|
|
20240709,104600,466051205,2350,2350,2350,2350,533
|
|
20240709,104500,464798655,2350,2350,2350,2350,1
|
|
20240709,104400,464796305,2350,2345,2350,2345,2322
|
|
20240709,104300,459341215,2345,2360,2360,2345,25001
|
|
20240709,104200,400596920,2355,2355,2355,2350,2621
|
|
20240709,104100,394426465,2355,2350,2355,2350,659
|
|
20240709,104000,392875305,2350,2350,2350,2350,29
|
|
20240709,103900,392807155,2355,2355,2355,2355,468
|
|
20240709,103800,391705015,2360,2360,2360,2360,0
|
|
20240709,103700,391705015,2360,2355,2360,2355,633
|
|
20240709,103600,390214295,2355,2355,2355,2355,236
|
|
20240709,103500,389658515,2360,2360,2360,2360,2
|
|
20240709,103400,389653795,2355,2355,2355,2355,955
|
|
20240709,103300,387404770,2355,2355,2360,2355,667
|
|
20240709,103200,385833975,2355,2355,2355,2355,506
|
|
20240709,103100,384642345,2360,2355,2360,2355,1102
|
|
20240709,103000,382047125,2360,2360,2360,2360,0
|
|
20240709,102900,382047125,2360,2360,2360,2360,100
|
|
20240709,102800,381811125,2360,2360,2360,2360,100
|
|
20240709,102700,381575125,2350,2360,2360,2350,402
|
|
20240709,102600,380628405,2350,2355,2360,2350,1002
|
|
20240709,102500,378273690,2350,2350,2350,2350,2020
|
|
20240709,102400,373526690,2360,2350,2360,2350,501
|
|
20240709,102300,372349330,2350,2360,2360,2350,2
|
|
20240709,102200,372344620,2360,2355,2360,2355,991
|
|
20240709,102100,370010810,2360,2360,2360,2360,0
|
|
20240709,102000,370010810,2360,2360,2360,2360,0
|
|
20240709,101900,370010810,2360,2360,2360,2360,335
|
|
20240709,101800,369220210,2360,2360,2360,2360,2
|
|
20240709,101700,369215490,2355,2350,2355,2350,13254
|
|
20240709,101600,338023445,2350,2350,2350,2350,307
|
|
20240709,101500,337301995,2355,2355,2355,2355,51
|
|
20240709,101400,337181890,2350,2350,2350,2350,2
|
|
20240709,101300,337177190,2355,2355,2355,2355,6
|
|
20240709,101200,337163060,2350,2355,2355,2350,948
|
|
20240709,101100,334935210,2355,2355,2355,2355,0
|
|
20240709,101000,334935210,2355,2355,2355,2355,0
|
|
20240709,100900,334935210,2355,2350,2355,2350,213
|
|
20240709,100800,334434615,2355,2355,2355,2355,5
|
|
20240709,100700,334422840,2355,2355,2355,2355,30
|
|
20240709,100600,334352190,2355,2350,2355,2350,307
|
|
20240709,100500,333630735,2350,2350,2350,2350,921
|
|
20240709,100400,331466385,2350,2355,2355,2350,2770
|
|
20240709,100300,324956610,2355,2345,2355,2345,2636
|
|
20240709,100200,318766830,2350,2350,2355,2350,4485
|
|
20240709,100100,308227055,2350,2350,2350,2350,2423
|
|
20240709,100000,302533005,2355,2350,2355,2350,2222
|
|
20240709,095900,297311195,2355,2355,2355,2355,2
|
|
20240709,095800,297306485,2355,2355,2355,2355,4
|
|
20240709,095700,297297065,2355,2350,2355,2350,1110
|
|
20240709,095600,294688560,2350,2355,2355,2350,316
|
|
20240709,095500,293945950,2355,2355,2355,2355,4
|
|
20240709,095400,293936530,2355,2355,2355,2355,4
|
|
20240709,095300,293927110,2350,2350,2350,2350,2023
|
|
20240709,095200,289173060,2355,2355,2355,2355,0
|
|
20240709,095100,289173060,2355,2355,2355,2350,1533
|
|
20240709,095000,285570345,2355,2355,2360,2355,2721
|
|
20240709,094900,279161890,2360,2360,2360,2360,1
|
|
20240709,094800,279159530,2355,2360,2360,2355,1332
|
|
20240709,094700,276016310,2360,2350,2360,2350,5204
|
|
20240709,094600,263773830,2355,2350,2355,2350,5459
|
|
20240709,094500,250945175,2345,2345,2345,2345,2
|
|
20240709,094400,250940485,2345,2350,2350,2345,8172
|
|
20240709,094300,231761785,2350,2355,2355,2350,2558
|
|
20240709,094200,225747695,2360,2360,2360,2360,1
|
|
20240709,094100,225745335,2360,2365,2365,2360,134
|
|
20240709,094000,225429040,2360,2360,2360,2360,251
|
|
20240709,093900,224836680,2355,2355,2360,2355,219
|
|
20240709,093800,224320930,2360,2350,2360,2350,713
|
|
20240709,093700,222640120,2350,2350,2350,2350,210
|
|
20240709,093600,222146620,2355,2350,2355,2350,1560
|
|
20240709,093500,218480605,2350,2350,2350,2350,200
|
|
20240709,093400,218010605,2345,2350,2350,2345,2523
|
|
20240709,093300,212092255,2350,2355,2355,2350,2495
|
|
20240709,093200,206228990,2350,2355,2355,2350,2597
|
|
20240709,093100,200120505,2360,2355,2360,2355,943
|
|
20240709,093000,197897025,2355,2360,2360,2355,762
|
|
20240709,092900,196099790,2365,2360,2365,2360,2
|
|
20240709,092800,196095065,2365,2365,2365,2365,1
|
|
20240709,092700,196092700,2360,2360,2360,2360,200
|
|
20240709,092600,195620700,2360,2360,2365,2360,1261
|
|
20240709,092500,192644735,2365,2365,2365,2365,0
|
|
20240709,092400,192644735,2365,2365,2365,2365,0
|
|
20240709,092300,192644735,2365,2365,2365,2365,421
|
|
20240709,092200,191649070,2350,2350,2350,2350,1823
|
|
20240709,092100,187365020,2365,2350,2365,2350,526
|
|
20240709,092000,186128905,2350,2355,2360,2350,3082
|
|
20240709,091900,178872450,2355,2360,2365,2355,350
|
|
20240709,091800,178046590,2360,2355,2360,2355,1015
|
|
20240709,091700,175656205,2350,2350,2360,2350,1953
|
|
20240709,091600,171066645,2350,2360,2360,2350,5531
|
|
20240709,091500,158044940,2365,2365,2365,2360,1064
|
|
20240709,091400,155533890,2360,2365,2365,2360,926
|
|
20240709,091300,153344105,2365,2370,2370,2365,711
|
|
20240709,091200,151662540,2375,2375,2375,2365,569
|
|
20240709,091100,150312175,2365,2365,2375,2365,1327
|
|
20240709,091000,147171065,2365,2380,2380,2365,14670
|
|
20240709,090900,112397270,2375,2375,2375,2370,1770
|
|
20240709,090800,108196320,2380,2380,2380,2375,6796
|
|
20240709,090700,92042340,2380,2365,2380,2365,3693
|
|
20240709,090600,83272605,2375,2360,2375,2360,1619
|
|
20240709,090500,79430820,2360,2360,2360,2360,1351
|
|
20240709,090400,76242460,2370,2350,2370,2345,1407
|
|
20240709,090300,72925020,2355,2340,2355,2340,12009
|
|
20240709,090200,44788080,2345,2350,2350,2345,6711
|
|
20240709,090100,29029700,2350,2360,2360,2350,3492
|
|
20240709,090000,20800170,2360,2350,2380,2345,8844
|