668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200500,69209525,2475,2475,2475,2475,859
|
|
20240709,200400,69209525,2475,2475,2475,2475,0
|
|
20240709,200300,69209525,2475,2475,2475,2475,0
|
|
20240709,200200,69209525,2475,2475,2475,2475,0
|
|
20240709,200100,69209525,2475,2475,2475,2475,0
|
|
20240709,200000,69209525,2475,2475,2475,2475,0
|
|
20240709,195900,69209525,2475,2475,2475,2475,0
|
|
20240709,195800,69209525,2475,2475,2475,2475,0
|
|
20240709,195700,69209525,2475,2475,2475,2475,0
|
|
20240709,195600,69209525,2475,2475,2475,2475,0
|
|
20240709,195500,69209525,2475,2475,2475,2475,0
|
|
20240709,195400,69209525,2475,2475,2475,2475,0
|
|
20240709,195300,69209525,2475,2475,2475,2475,0
|
|
20240709,195200,69209525,2475,2475,2475,2475,0
|
|
20240709,195100,69209525,2475,2475,2475,2475,0
|
|
20240709,195000,69209525,2475,2475,2475,2475,0
|
|
20240709,194900,69209525,2475,2475,2475,2475,0
|
|
20240709,194800,69209525,2475,2475,2475,2475,0
|
|
20240709,194700,69209525,2475,2475,2475,2475,0
|
|
20240709,194600,69209525,2475,2475,2475,2475,0
|
|
20240709,194500,69209525,2475,2475,2475,2475,0
|
|
20240709,194400,69209525,2475,2475,2475,2475,0
|
|
20240709,194300,69209525,2475,2475,2475,2475,0
|
|
20240709,194200,69209525,2475,2475,2475,2475,0
|
|
20240709,194100,69209525,2475,2475,2475,2475,0
|
|
20240709,194000,69209525,2475,2475,2475,2475,0
|
|
20240709,193900,69209525,2475,2475,2475,2475,0
|
|
20240709,193800,69209525,2475,2475,2475,2475,0
|
|
20240709,193700,69209525,2475,2475,2475,2475,0
|
|
20240709,193600,69209525,2475,2475,2475,2475,0
|
|
20240709,193500,69209525,2475,2475,2475,2475,859
|
|
20240709,193400,69209525,2475,2475,2475,2475,0
|
|
20240709,193300,69209525,2475,2475,2475,2475,0
|
|
20240709,193200,69209525,2475,2475,2475,2475,0
|
|
20240709,193100,69209525,2475,2475,2475,2475,0
|
|
20240709,193000,69209525,2475,2475,2475,2475,0
|
|
20240709,192900,69209525,2475,2475,2475,2475,0
|
|
20240709,192800,69209525,2475,2475,2475,2475,0
|
|
20240709,192700,69209525,2475,2475,2475,2475,0
|
|
20240709,192600,69209525,2475,2475,2475,2475,0
|
|
20240709,192500,69209525,2475,2475,2475,2475,0
|
|
20240709,192400,69209525,2475,2475,2475,2475,0
|
|
20240709,192300,69209525,2475,2475,2475,2475,0
|
|
20240709,192200,69209525,2475,2475,2475,2475,0
|
|
20240709,192100,69209525,2475,2475,2475,2475,0
|
|
20240709,192000,69209525,2475,2475,2475,2475,0
|
|
20240709,191900,69209525,2475,2475,2475,2475,0
|
|
20240709,191800,69209525,2475,2475,2475,2475,0
|
|
20240709,191700,69209525,2475,2475,2475,2475,0
|
|
20240709,191600,69209525,2475,2475,2475,2475,0
|
|
20240709,191500,69209525,2475,2475,2475,2475,0
|
|
20240709,191400,69209525,2475,2475,2475,2475,0
|
|
20240709,191300,69209525,2475,2475,2475,2475,0
|
|
20240709,191200,69209525,2475,2475,2475,2475,0
|
|
20240709,191100,69209525,2475,2475,2475,2475,0
|
|
20240709,191000,69209525,2475,2475,2475,2475,0
|
|
20240709,190900,69209525,2475,2475,2475,2475,0
|
|
20240709,190800,69209525,2475,2475,2475,2475,0
|
|
20240709,190700,69209525,2475,2475,2475,2475,0
|
|
20240709,190600,69209525,2475,2475,2475,2475,0
|
|
20240709,190500,69209525,2475,2475,2475,2475,859
|
|
20240709,190400,69209525,2475,2475,2475,2475,0
|
|
20240709,190300,69209525,2475,2475,2475,2475,0
|
|
20240709,190200,69209525,2475,2475,2475,2475,0
|
|
20240709,190100,69209525,2475,2475,2475,2475,0
|
|
20240709,190000,69209525,2475,2475,2475,2475,0
|
|
20240709,185900,69209525,2475,2475,2475,2475,0
|
|
20240709,185800,69209525,2475,2475,2475,2475,0
|
|
20240709,185700,69209525,2475,2475,2475,2475,0
|
|
20240709,185600,69209525,2475,2475,2475,2475,0
|
|
20240709,185500,69209525,2475,2475,2475,2475,0
|
|
20240709,185400,69209525,2475,2475,2475,2475,0
|
|
20240709,185300,69209525,2475,2475,2475,2475,0
|
|
20240709,185200,69209525,2475,2475,2475,2475,0
|
|
20240709,185100,69209525,2475,2475,2475,2475,0
|
|
20240709,185000,69209525,2475,2475,2475,2475,0
|
|
20240709,184900,69209525,2475,2475,2475,2475,0
|
|
20240709,184800,69209525,2475,2475,2475,2475,0
|
|
20240709,184700,69209525,2475,2475,2475,2475,0
|
|
20240709,184600,69209525,2475,2475,2475,2475,0
|
|
20240709,184500,69209525,2475,2475,2475,2475,0
|
|
20240709,184400,69209525,2475,2475,2475,2475,0
|
|
20240709,184300,69209525,2475,2475,2475,2475,0
|
|
20240709,184200,69209525,2475,2475,2475,2475,0
|
|
20240709,184100,69209525,2475,2475,2475,2475,0
|
|
20240709,184000,69209525,2475,2475,2475,2475,0
|
|
20240709,183900,69209525,2475,2475,2475,2475,0
|
|
20240709,183800,69209525,2475,2475,2475,2475,0
|
|
20240709,183700,69209525,2475,2475,2475,2475,0
|
|
20240709,183600,69209525,2475,2475,2475,2475,0
|
|
20240709,183500,69209525,2475,2475,2475,2475,859
|
|
20240709,183400,69209525,2475,2475,2475,2475,0
|
|
20240709,183300,69209525,2475,2475,2475,2475,0
|
|
20240709,183200,69209525,2475,2475,2475,2475,0
|
|
20240709,183100,69209525,2475,2475,2475,2475,0
|
|
20240709,183000,69209525,2475,2475,2475,2475,0
|
|
20240709,182900,69209525,2475,2475,2475,2475,0
|
|
20240709,182800,69209525,2475,2475,2475,2475,0
|
|
20240709,182700,69209525,2475,2475,2475,2475,0
|
|
20240709,182600,69209525,2475,2475,2475,2475,0
|
|
20240709,182500,69209525,2475,2475,2475,2475,0
|
|
20240709,182400,69209525,2475,2475,2475,2475,0
|
|
20240709,182300,69209525,2475,2475,2475,2475,0
|
|
20240709,182200,69209525,2475,2475,2475,2475,0
|
|
20240709,182100,69209525,2475,2475,2475,2475,0
|
|
20240709,182000,69209525,2475,2475,2475,2475,0
|
|
20240709,181900,69209525,2475,2475,2475,2475,0
|
|
20240709,181800,69209525,2475,2475,2475,2475,0
|
|
20240709,181700,69209525,2475,2475,2475,2475,0
|
|
20240709,181600,69209525,2475,2475,2475,2475,0
|
|
20240709,181500,69209525,2475,2475,2475,2475,0
|
|
20240709,181400,69209525,2475,2475,2475,2475,0
|
|
20240709,181300,69209525,2475,2475,2475,2475,0
|
|
20240709,181200,69209525,2475,2475,2475,2475,0
|
|
20240709,181100,69209525,2475,2475,2475,2475,0
|
|
20240709,181000,69209525,2475,2475,2475,2475,0
|
|
20240709,180900,69209525,2475,2475,2475,2475,0
|
|
20240709,180800,69209525,2475,2475,2475,2475,0
|
|
20240709,180700,69209525,2475,2475,2475,2475,0
|
|
20240709,180600,69209525,2475,2475,2475,2475,0
|
|
20240709,180500,69209525,2475,2475,2475,2475,859
|
|
20240709,180400,69209525,2475,2475,2475,2475,0
|
|
20240709,180300,69209525,2475,2475,2475,2475,0
|
|
20240709,180200,69209525,2475,2475,2475,2475,0
|
|
20240709,180100,69209525,2475,2475,2475,2475,0
|
|
20240709,180000,69209525,2475,2475,2475,2475,0
|
|
20240709,175900,69209525,2475,2475,2475,2475,0
|
|
20240709,175800,69209525,2475,2475,2475,2475,0
|
|
20240709,175700,69209525,2475,2475,2475,2475,0
|
|
20240709,175600,69209525,2475,2475,2475,2475,0
|
|
20240709,175500,69209525,2475,2475,2475,2475,0
|
|
20240709,175400,69209525,2475,2475,2475,2475,0
|
|
20240709,175300,69209525,2475,2475,2475,2475,0
|
|
20240709,175200,69209525,2475,2475,2475,2475,0
|
|
20240709,175100,69209525,2475,2475,2475,2475,0
|
|
20240709,175000,69209525,2475,2475,2475,2475,0
|
|
20240709,174900,69209525,2475,2475,2475,2475,0
|
|
20240709,174800,69209525,2475,2475,2475,2475,0
|
|
20240709,174700,69209525,2475,2475,2475,2475,0
|
|
20240709,174600,69209525,2475,2475,2475,2475,0
|
|
20240709,174500,69209525,2475,2475,2475,2475,0
|
|
20240709,174400,69209525,2475,2475,2475,2475,0
|
|
20240709,174300,69209525,2475,2475,2475,2475,0
|
|
20240709,174200,69209525,2475,2475,2475,2475,0
|
|
20240709,174100,69209525,2475,2475,2475,2475,0
|
|
20240709,174000,69209525,2475,2475,2475,2475,0
|
|
20240709,173900,69209525,2475,2475,2475,2475,0
|
|
20240709,173800,69209525,2475,2475,2475,2475,0
|
|
20240709,173700,69209525,2475,2475,2475,2475,0
|
|
20240709,173600,69209525,2475,2475,2475,2475,0
|
|
20240709,173500,69209525,2475,2475,2475,2475,859
|
|
20240709,173400,69209525,2475,2475,2475,2475,0
|
|
20240709,173300,69209525,2475,2475,2475,2475,0
|
|
20240709,173200,69209525,2475,2475,2475,2475,0
|
|
20240709,173100,69209525,2475,2475,2475,2475,0
|
|
20240709,173000,69209525,2475,2475,2475,2475,0
|
|
20240709,172900,69209525,2475,2475,2475,2475,0
|
|
20240709,172800,69209525,2475,2475,2475,2475,0
|
|
20240709,172700,69209525,2475,2475,2475,2475,0
|
|
20240709,172600,69209525,2475,2475,2475,2475,0
|
|
20240709,172500,69209525,2475,2475,2475,2475,0
|
|
20240709,172400,69209525,2475,2475,2475,2475,0
|
|
20240709,172300,69209525,2475,2475,2475,2475,0
|
|
20240709,172200,69209525,2475,2475,2475,2475,0
|
|
20240709,172100,69209525,2475,2475,2475,2475,0
|
|
20240709,172000,69209525,2475,2475,2475,2475,0
|
|
20240709,171900,69209525,2475,2475,2475,2475,0
|
|
20240709,171800,69209525,2475,2475,2475,2475,0
|
|
20240709,171700,69209525,2475,2475,2475,2475,0
|
|
20240709,171600,69209525,2475,2475,2475,2475,0
|
|
20240709,171500,69209525,2475,2475,2475,2475,0
|
|
20240709,171400,69209525,2475,2475,2475,2475,0
|
|
20240709,171300,69209525,2475,2475,2475,2475,0
|
|
20240709,171200,69209525,2475,2475,2475,2475,0
|
|
20240709,171100,69209525,2475,2475,2475,2475,0
|
|
20240709,171000,69209525,2475,2475,2475,2475,0
|
|
20240709,170900,69209525,2475,2475,2475,2475,0
|
|
20240709,170800,69209525,2475,2475,2475,2475,0
|
|
20240709,170700,69209525,2475,2475,2475,2475,0
|
|
20240709,170600,69209525,2475,2475,2475,2475,0
|
|
20240709,170500,69209525,2475,2475,2475,2475,859
|
|
20240709,170400,69209525,2475,2475,2475,2475,0
|
|
20240709,170300,69209525,2475,2475,2475,2475,0
|
|
20240709,170200,69209525,2475,2475,2475,2475,0
|
|
20240709,170100,69209525,2475,2475,2475,2475,0
|
|
20240709,170000,69209525,2475,2475,2475,2475,0
|
|
20240709,165900,69209525,2475,2475,2475,2475,0
|
|
20240709,165800,69209525,2475,2475,2475,2475,0
|
|
20240709,165700,69209525,2475,2475,2475,2475,0
|
|
20240709,165600,69209525,2475,2475,2475,2475,0
|
|
20240709,165500,69209525,2475,2475,2475,2475,0
|
|
20240709,165400,69209525,2475,2475,2475,2475,0
|
|
20240709,165300,69209525,2475,2475,2475,2475,0
|
|
20240709,165200,69209525,2475,2475,2475,2475,0
|
|
20240709,165100,69209525,2475,2475,2475,2475,0
|
|
20240709,165000,69209525,2475,2475,2475,2475,0
|
|
20240709,164900,69209525,2475,2475,2475,2475,0
|
|
20240709,164800,69209525,2475,2475,2475,2475,0
|
|
20240709,164700,69209525,2475,2475,2475,2475,0
|
|
20240709,164600,69209525,2475,2475,2475,2475,0
|
|
20240709,164500,69209525,2475,2475,2475,2475,0
|
|
20240709,164400,69209525,2475,2475,2475,2475,0
|
|
20240709,164300,69209525,2475,2475,2475,2475,0
|
|
20240709,164200,69209525,2475,2475,2475,2475,0
|
|
20240709,164100,69209525,2475,2475,2475,2475,0
|
|
20240709,164000,69209525,2475,2475,2475,2475,0
|
|
20240709,163900,69209525,2475,2475,2475,2475,0
|
|
20240709,163800,69209525,2475,2475,2475,2475,0
|
|
20240709,163700,69209525,2475,2475,2475,2475,0
|
|
20240709,163600,69209525,2475,2475,2475,2475,0
|
|
20240709,163500,69209525,2475,2475,2475,2475,859
|
|
20240709,163400,69209525,2475,2475,2475,2475,0
|
|
20240709,163300,69209525,2475,2475,2475,2475,0
|
|
20240709,163200,69209525,2475,2475,2475,2475,0
|
|
20240709,163100,69209525,2475,2475,2475,2475,0
|
|
20240709,163000,69209525,2475,2475,2475,2475,0
|
|
20240709,162900,69209525,2475,2475,2475,2475,0
|
|
20240709,162800,69209525,2475,2475,2475,2475,0
|
|
20240709,162700,69209525,2475,2475,2475,2475,0
|
|
20240709,162600,69209525,2475,2475,2475,2475,0
|
|
20240709,162500,69209525,2475,2475,2475,2475,0
|
|
20240709,162400,69209525,2475,2475,2475,2475,0
|
|
20240709,162300,69209525,2475,2475,2475,2475,0
|
|
20240709,162200,69209525,2475,2475,2475,2475,0
|
|
20240709,162100,69209525,2475,2475,2475,2475,0
|
|
20240709,162000,69209525,2475,2475,2475,2475,0
|
|
20240709,161900,69209525,2475,2475,2475,2475,0
|
|
20240709,161800,69209525,2475,2475,2475,2475,0
|
|
20240709,161700,69209525,2475,2475,2475,2475,0
|
|
20240709,161600,69209525,2475,2475,2475,2475,0
|
|
20240709,161500,69209525,2475,2475,2475,2475,0
|
|
20240709,161400,69209525,2475,2475,2475,2475,0
|
|
20240709,161300,69209525,2475,2475,2475,2475,0
|
|
20240709,161200,69209525,2475,2475,2475,2475,0
|
|
20240709,161100,69209525,2475,2475,2475,2475,0
|
|
20240709,161000,69209525,2475,2475,2475,2475,0
|
|
20240709,160900,69209525,2475,2475,2475,2475,0
|
|
20240709,160800,69209525,2475,2475,2475,2475,0
|
|
20240709,160700,69209525,2475,2475,2475,2475,0
|
|
20240709,160600,69209525,2475,2475,2475,2475,0
|
|
20240709,160500,69209525,2475,2475,2475,2475,859
|
|
20240709,160400,69209525,2475,2475,2475,2475,0
|
|
20240709,160300,69209525,2475,2475,2475,2475,0
|
|
20240709,160200,69209525,2475,2475,2475,2475,0
|
|
20240709,160100,69209525,2475,2475,2475,2475,0
|
|
20240709,160000,69209525,2475,2475,2475,2475,0
|
|
20240709,155900,69209525,2475,2475,2475,2475,0
|
|
20240709,155800,69209525,2475,2475,2475,2475,0
|
|
20240709,155700,69209525,2475,2475,2475,2475,0
|
|
20240709,155600,69209525,2475,2475,2475,2475,0
|
|
20240709,155500,69209525,2475,2475,2475,2475,0
|
|
20240709,155400,69209525,2475,2475,2475,2475,0
|
|
20240709,155300,69209525,2475,2475,2475,2475,0
|
|
20240709,155200,69209525,2475,2475,2475,2475,0
|
|
20240709,155100,69209525,2475,2475,2475,2475,0
|
|
20240709,155000,69209525,2475,2475,2475,2475,0
|
|
20240709,154900,69209525,2475,2475,2475,2475,0
|
|
20240709,154800,69209525,2475,2475,2475,2475,0
|
|
20240709,154700,69209525,2475,2475,2475,2475,0
|
|
20240709,154600,69209525,2475,2475,2475,2475,0
|
|
20240709,154500,69209525,2475,2475,2475,2475,0
|
|
20240709,154400,69209525,2475,2475,2475,2475,0
|
|
20240709,154300,69209525,2475,2475,2475,2475,0
|
|
20240709,154200,69209525,2475,2475,2475,2475,0
|
|
20240709,154100,69209525,2475,2475,2475,2475,0
|
|
20240709,154000,69209525,2475,2475,2475,2475,0
|
|
20240709,153900,69209525,2475,2475,2475,2475,0
|
|
20240709,153800,69209525,2475,2475,2475,2475,0
|
|
20240709,153700,69209525,2475,2475,2475,2475,0
|
|
20240709,153600,69209525,2475,2475,2475,2475,0
|
|
20240709,153500,69209525,2475,2475,2475,2475,859
|
|
20240709,153400,69209525,2475,2475,2475,2475,0
|
|
20240709,153300,69209525,2475,2475,2475,2475,0
|
|
20240709,153200,69209525,2475,2475,2475,2475,0
|
|
20240709,153100,69209525,2475,2475,2475,2475,0
|
|
20240709,153000,69209525,2475,2475,2475,2475,859
|
|
20240709,152900,67083500,2455,2455,2455,2455,0
|
|
20240709,152800,67083500,2455,2455,2455,2455,0
|
|
20240709,152700,67083500,2455,2455,2455,2455,0
|
|
20240709,152600,67083500,2455,2455,2455,2455,0
|
|
20240709,152500,67083500,2455,2455,2455,2455,0
|
|
20240709,152400,67083500,2455,2455,2455,2455,0
|
|
20240709,152300,67083500,2455,2455,2455,2455,0
|
|
20240709,152200,67083500,2455,2455,2455,2455,0
|
|
20240709,152100,67083500,2455,2455,2455,2455,0
|
|
20240709,152000,67083500,2455,2455,2455,2455,0
|
|
20240709,151900,67083500,2455,2455,2455,2455,0
|
|
20240709,151800,67083500,2455,2455,2455,2455,0
|
|
20240709,151700,67083500,2455,2455,2455,2455,1
|
|
20240709,151600,67081045,2455,2455,2455,2455,0
|
|
20240709,151500,67081045,2455,2460,2460,2455,10
|
|
20240709,151400,67056485,2465,2465,2465,2460,951
|
|
20240709,151300,64712770,2460,2460,2460,2460,1
|
|
20240709,151200,64710310,2465,2465,2465,2465,0
|
|
20240709,151100,64710310,2465,2465,2465,2465,1
|
|
20240709,151000,64707845,2460,2460,2460,2460,0
|
|
20240709,150900,64707845,2460,2465,2465,2460,2
|
|
20240709,150800,64702920,2470,2465,2470,2465,526
|
|
20240709,150700,63406310,2465,2465,2465,2465,1
|
|
20240709,150600,63403845,2470,2470,2470,2470,0
|
|
20240709,150500,63403845,2470,2465,2470,2465,2
|
|
20240709,150400,63398910,2465,2465,2465,2465,100
|
|
20240709,150300,63152410,2465,2465,2465,2465,1
|
|
20240709,150200,63149945,2465,2465,2465,2465,0
|
|
20240709,150100,63149945,2465,2465,2465,2465,1
|
|
20240709,150000,63147480,2465,2465,2465,2465,0
|
|
20240709,145900,63147480,2465,2465,2465,2465,1
|
|
20240709,145800,63145015,2465,2465,2465,2465,0
|
|
20240709,145700,63145015,2465,2465,2465,2465,1
|
|
20240709,145600,63142550,2465,2465,2465,2465,0
|
|
20240709,145500,63142550,2465,2465,2465,2465,1
|
|
20240709,145400,63140085,2465,2465,2465,2465,0
|
|
20240709,145300,63140085,2465,2465,2465,2465,1
|
|
20240709,145200,63137620,2465,2465,2465,2465,0
|
|
20240709,145100,63137620,2465,2465,2465,2465,1
|
|
20240709,145000,63135155,2470,2470,2470,2470,0
|
|
20240709,144900,63135155,2470,2470,2470,2470,1
|
|
20240709,144800,63132685,2470,2470,2470,2470,0
|
|
20240709,144700,63132685,2470,2470,2470,2470,1
|
|
20240709,144600,63130215,2470,2470,2470,2470,0
|
|
20240709,144500,63130215,2470,2470,2470,2470,1
|
|
20240709,144400,63127745,2470,2470,2470,2470,0
|
|
20240709,144300,63127745,2470,2470,2470,2470,1
|
|
20240709,144200,63125275,2470,2470,2470,2470,0
|
|
20240709,144100,63125275,2470,2470,2470,2470,1
|
|
20240709,144000,63122805,2465,2465,2465,2465,0
|
|
20240709,143900,63122805,2465,2465,2465,2465,1
|
|
20240709,143800,63120340,2465,2465,2465,2465,0
|
|
20240709,143700,63120340,2465,2465,2465,2465,1
|
|
20240709,143600,63117875,2465,2465,2465,2465,0
|
|
20240709,143500,63117875,2465,2465,2465,2465,1
|
|
20240709,143400,63115410,2465,2465,2465,2465,0
|
|
20240709,143300,63115410,2465,2465,2465,2465,1
|
|
20240709,143200,63112945,2465,2465,2465,2465,0
|
|
20240709,143100,63112945,2465,2465,2465,2465,1
|
|
20240709,143000,63110480,2465,2465,2465,2465,0
|
|
20240709,142900,63110480,2465,2465,2465,2465,1
|
|
20240709,142800,63108015,2465,2465,2465,2465,0
|
|
20240709,142700,63108015,2465,2465,2465,2465,1
|
|
20240709,142600,63105550,2465,2465,2465,2465,0
|
|
20240709,142500,63105550,2465,2465,2465,2465,1
|
|
20240709,142400,63103085,2465,2465,2465,2465,0
|
|
20240709,142300,63103085,2465,2465,2465,2465,1
|
|
20240709,142200,63100620,2470,2470,2470,2470,0
|
|
20240709,142100,63100620,2470,2470,2470,2470,501
|
|
20240709,142000,61863150,2475,2475,2475,2475,837
|
|
20240709,141900,59791575,2470,2470,2470,2470,22
|
|
20240709,141800,59737235,2475,2475,2475,2475,451
|
|
20240709,141700,58621010,2475,2475,2475,2475,1
|
|
20240709,141600,58618535,2475,2475,2475,2475,0
|
|
20240709,141500,58618535,2475,2475,2475,2475,1
|
|
20240709,141400,58616060,2475,2475,2475,2475,0
|
|
20240709,141300,58616060,2475,2475,2475,2475,1
|
|
20240709,141200,58613585,2475,2475,2475,2475,0
|
|
20240709,141100,58613585,2475,2475,2475,2475,1
|
|
20240709,141000,58611110,2475,2475,2475,2475,0
|
|
20240709,140900,58611110,2475,2475,2475,2475,1
|
|
20240709,140800,58608635,2475,2480,2480,2475,153
|
|
20240709,140700,58229460,2475,2480,2480,2475,102
|
|
20240709,140600,57976505,2480,2480,2480,2480,199
|
|
20240709,140500,57482985,2480,2480,2480,2480,1
|
|
20240709,140400,57480505,2480,2480,2480,2480,0
|
|
20240709,140300,57480505,2480,2480,2480,2480,1
|
|
20240709,140200,57478025,2480,2480,2480,2480,0
|
|
20240709,140100,57478025,2480,2480,2480,2480,1
|
|
20240709,140000,57475545,2485,2485,2485,2485,0
|
|
20240709,135900,57475545,2485,2480,2485,2480,2
|
|
20240709,135800,57470580,2480,2480,2480,2480,0
|
|
20240709,135700,57470580,2480,2480,2480,2480,1
|
|
20240709,135600,57468100,2480,2480,2480,2480,0
|
|
20240709,135500,57468100,2480,2480,2480,2480,1
|
|
20240709,135400,57465620,2485,2485,2485,2485,200
|
|
20240709,135300,56968620,2480,2480,2480,2480,1
|
|
20240709,135200,56966140,2480,2480,2480,2480,0
|
|
20240709,135100,56966140,2480,2480,2480,2480,1
|
|
20240709,135000,56963660,2480,2480,2480,2480,0
|
|
20240709,134900,56963660,2480,2480,2480,2480,1
|
|
20240709,134800,56961180,2480,2480,2480,2480,0
|
|
20240709,134700,56961180,2480,2480,2480,2480,1
|
|
20240709,134600,56958700,2480,2480,2480,2480,0
|
|
20240709,134500,56958700,2480,2480,2480,2480,1
|
|
20240709,134400,56956220,2480,2480,2480,2480,0
|
|
20240709,134300,56956220,2480,2480,2480,2480,1
|
|
20240709,134200,56953740,2480,2480,2480,2480,0
|
|
20240709,134100,56953740,2480,2480,2480,2480,1
|
|
20240709,134000,56951260,2480,2480,2480,2480,0
|
|
20240709,133900,56951260,2480,2480,2480,2480,1
|
|
20240709,133800,56948780,2480,2480,2480,2480,0
|
|
20240709,133700,56948780,2480,2485,2485,2480,2
|
|
20240709,133600,56943815,2480,2480,2480,2480,0
|
|
20240709,133500,56943815,2480,2480,2480,2480,1
|
|
20240709,133400,56941335,2480,2480,2480,2480,0
|
|
20240709,133300,56941335,2480,2480,2480,2480,1
|
|
20240709,133200,56938855,2480,2480,2480,2480,0
|
|
20240709,133100,56938855,2480,2480,2480,2480,1
|
|
20240709,133000,56936375,2480,2480,2480,2480,0
|
|
20240709,132900,56936375,2480,2480,2480,2480,1
|
|
20240709,132800,56933895,2480,2480,2480,2480,0
|
|
20240709,132700,56933895,2480,2480,2480,2480,1
|
|
20240709,132600,56931415,2480,2480,2480,2480,0
|
|
20240709,132500,56931415,2480,2480,2480,2480,1
|
|
20240709,132400,56928935,2480,2480,2480,2480,0
|
|
20240709,132300,56928935,2480,2480,2480,2480,1
|
|
20240709,132200,56926455,2480,2480,2480,2480,0
|
|
20240709,132100,56926455,2480,2480,2480,2480,1
|
|
20240709,132000,56923975,2480,2480,2480,2480,54
|
|
20240709,131900,56790055,2480,2480,2480,2480,1
|
|
20240709,131800,56787575,2480,2480,2480,2480,0
|
|
20240709,131700,56787575,2480,2480,2480,2480,1
|
|
20240709,131600,56785095,2485,2485,2485,2485,146
|
|
20240709,131500,56422285,2485,2485,2485,2485,1
|
|
20240709,131400,56419800,2485,2485,2485,2485,0
|
|
20240709,131300,56419800,2485,2485,2485,2485,1
|
|
20240709,131200,56417315,2485,2485,2485,2485,0
|
|
20240709,131100,56417315,2485,2485,2485,2485,1
|
|
20240709,131000,56414830,2485,2485,2485,2485,0
|
|
20240709,130900,56414830,2485,2485,2485,2485,1
|
|
20240709,130800,56412345,2485,2485,2485,2485,0
|
|
20240709,130700,56412345,2485,2485,2485,2485,1
|
|
20240709,130600,56409860,2485,2485,2485,2485,0
|
|
20240709,130500,56409860,2485,2485,2485,2485,1
|
|
20240709,130400,56407375,2485,2485,2485,2485,0
|
|
20240709,130300,56407375,2485,2485,2485,2485,1
|
|
20240709,130200,56404890,2485,2485,2485,2485,0
|
|
20240709,130100,56404890,2485,2485,2485,2485,1
|
|
20240709,130000,56402405,2485,2485,2485,2485,0
|
|
20240709,125900,56402405,2485,2485,2485,2485,1
|
|
20240709,125800,56399920,2485,2485,2485,2485,0
|
|
20240709,125700,56399920,2485,2485,2485,2485,1
|
|
20240709,125600,56397435,2505,2505,2505,2505,0
|
|
20240709,125500,56397435,2505,2500,2505,2490,2005
|
|
20240709,125400,51400750,2500,2500,2500,2500,0
|
|
20240709,125300,51400750,2500,2500,2500,2500,1
|
|
20240709,125200,51398250,2500,2500,2500,2500,0
|
|
20240709,125100,51398250,2500,2500,2500,2500,3001
|
|
20240709,125000,43895750,2505,2505,2505,2505,0
|
|
20240709,124900,43895750,2505,2500,2505,2500,2
|
|
20240709,124800,43890745,2505,2505,2505,2505,1
|
|
20240709,124700,43888240,2500,2500,2500,2500,1
|
|
20240709,124600,43885740,2500,2500,2500,2500,0
|
|
20240709,124500,43885740,2500,2500,2500,2500,1
|
|
20240709,124400,43883240,2500,2500,2500,2500,0
|
|
20240709,124300,43883240,2500,2500,2500,2500,1
|
|
20240709,124200,43880740,2500,2500,2500,2500,0
|
|
20240709,124100,43880740,2500,2500,2500,2500,1
|
|
20240709,124000,43878240,2500,2500,2500,2500,0
|
|
20240709,123900,43878240,2500,2505,2505,2500,11
|
|
20240709,123800,43850690,2500,2500,2500,2500,0
|
|
20240709,123700,43850690,2500,2500,2500,2500,1
|
|
20240709,123600,43848190,2500,2500,2500,2500,0
|
|
20240709,123500,43848190,2500,2500,2500,2500,1
|
|
20240709,123400,43845690,2500,2500,2500,2500,0
|
|
20240709,123300,43845690,2500,2500,2500,2500,1
|
|
20240709,123200,43843190,2500,2500,2500,2500,0
|
|
20240709,123100,43843190,2500,2500,2500,2500,3
|
|
20240709,123000,43835690,2500,2500,2500,2500,0
|
|
20240709,122900,43835690,2500,2500,2500,2500,1
|
|
20240709,122800,43833190,2500,2500,2500,2500,5
|
|
20240709,122700,43820690,2500,2500,2500,2500,1
|
|
20240709,122600,43818190,2500,2500,2500,2500,0
|
|
20240709,122500,43818190,2500,2500,2500,2500,1
|
|
20240709,122400,43815690,2500,2500,2500,2500,0
|
|
20240709,122300,43815690,2500,2500,2500,2500,1
|
|
20240709,122200,43813190,2500,2500,2500,2500,1
|
|
20240709,122100,43810690,2500,2500,2500,2500,1
|
|
20240709,122000,43808190,2500,2500,2500,2500,15
|
|
20240709,121900,43770690,2500,2500,2500,2500,1
|
|
20240709,121800,43768190,2500,2500,2500,2500,0
|
|
20240709,121700,43768190,2500,2500,2500,2500,1
|
|
20240709,121600,43765690,2500,2500,2500,2500,0
|
|
20240709,121500,43765690,2500,2500,2500,2500,6
|
|
20240709,121400,43750690,2500,2500,2500,2500,0
|
|
20240709,121300,43750690,2500,2500,2500,2500,1
|
|
20240709,121200,43748190,2500,2500,2500,2500,0
|
|
20240709,121100,43748190,2500,2500,2500,2500,1
|
|
20240709,121000,43745690,2500,2500,2500,2500,1
|
|
20240709,120900,43743190,2500,2500,2500,2500,0
|
|
20240709,120800,43743190,2500,2500,2500,2500,1
|
|
20240709,120700,43740690,2500,2500,2500,2500,0
|
|
20240709,120600,43740690,2500,2500,2500,2500,1
|
|
20240709,120500,43738190,2500,2500,2500,2500,0
|
|
20240709,120400,43738190,2500,2500,2500,2500,1
|
|
20240709,120300,43735690,2500,2500,2500,2500,0
|
|
20240709,120200,43735690,2500,2500,2500,2500,1
|
|
20240709,120100,43733190,2495,2495,2495,2495,0
|
|
20240709,120000,43733190,2495,2495,2495,2495,1
|
|
20240709,115900,43730695,2495,2495,2495,2495,0
|
|
20240709,115800,43730695,2495,2495,2495,2495,1
|
|
20240709,115700,43728200,2495,2495,2495,2495,0
|
|
20240709,115600,43728200,2495,2495,2495,2495,1
|
|
20240709,115500,43725705,2495,2495,2495,2495,0
|
|
20240709,115400,43725705,2495,2495,2495,2495,1
|
|
20240709,115300,43723210,2505,2505,2505,2505,0
|
|
20240709,115200,43723210,2505,2495,2505,2495,11
|
|
20240709,115100,43695665,2495,2495,2495,2495,0
|
|
20240709,115000,43695665,2495,2495,2495,2495,1
|
|
20240709,114900,43693170,2495,2495,2495,2495,0
|
|
20240709,114800,43693170,2495,2495,2495,2495,1
|
|
20240709,114700,43690675,2495,2495,2495,2495,0
|
|
20240709,114600,43690675,2495,2495,2495,2495,1
|
|
20240709,114500,43688180,2495,2495,2495,2495,0
|
|
20240709,114400,43688180,2495,2495,2495,2495,1
|
|
20240709,114300,43685685,2495,2495,2495,2495,0
|
|
20240709,114200,43685685,2495,2495,2495,2495,1
|
|
20240709,114100,43683190,2495,2495,2495,2495,0
|
|
20240709,114000,43683190,2495,2495,2495,2495,1
|
|
20240709,113900,43680695,2495,2495,2495,2495,0
|
|
20240709,113800,43680695,2495,2495,2495,2495,1
|
|
20240709,113700,43678200,2495,2495,2495,2495,0
|
|
20240709,113600,43678200,2495,2495,2495,2495,1
|
|
20240709,113500,43675705,2495,2495,2495,2495,0
|
|
20240709,113400,43675705,2495,2495,2495,2495,1
|
|
20240709,113300,43673210,2495,2495,2495,2495,0
|
|
20240709,113200,43673210,2495,2495,2495,2495,1
|
|
20240709,113100,43670715,2495,2495,2495,2495,0
|
|
20240709,113000,43670715,2495,2495,2495,2495,1
|
|
20240709,112900,43668220,2495,2495,2495,2495,0
|
|
20240709,112800,43668220,2495,2495,2495,2495,1
|
|
20240709,112700,43665725,2495,2495,2495,2495,0
|
|
20240709,112600,43665725,2495,2495,2495,2495,1
|
|
20240709,112500,43663230,2495,2495,2495,2495,0
|
|
20240709,112400,43663230,2495,2495,2495,2495,1
|
|
20240709,112300,43660735,2495,2495,2495,2495,0
|
|
20240709,112200,43660735,2495,2495,2495,2495,1
|
|
20240709,112100,43658240,2495,2495,2495,2495,0
|
|
20240709,112000,43658240,2495,2495,2495,2495,1
|
|
20240709,111900,43655745,2505,2505,2505,2505,1
|
|
20240709,111800,43653240,2495,2495,2495,2495,1
|
|
20240709,111700,43650745,2495,2495,2495,2495,0
|
|
20240709,111600,43650745,2495,2495,2495,2495,1
|
|
20240709,111500,43648250,2495,2495,2495,2495,0
|
|
20240709,111400,43648250,2495,2495,2495,2495,1
|
|
20240709,111300,43645755,2495,2495,2495,2495,44
|
|
20240709,111200,43535975,2495,2495,2495,2495,1
|
|
20240709,111100,43533480,2500,2500,2500,2500,0
|
|
20240709,111000,43533480,2500,2500,2500,2500,1
|
|
20240709,110900,43530980,2495,2495,2495,2495,0
|
|
20240709,110800,43530980,2495,2495,2495,2495,1
|
|
20240709,110700,43528485,2500,2500,2500,2500,0
|
|
20240709,110600,43528485,2500,2525,2525,2500,5001
|
|
20240709,110500,30995925,2525,2525,2525,2525,0
|
|
20240709,110400,30995925,2525,2525,2525,2525,1
|
|
20240709,110300,30993400,2525,2525,2525,2525,2
|
|
20240709,110200,30988350,2525,2525,2525,2525,1
|
|
20240709,110100,30985825,2525,2525,2525,2525,0
|
|
20240709,110000,30985825,2525,2525,2525,2525,1
|
|
20240709,105900,30983300,2525,2525,2525,2525,0
|
|
20240709,105800,30983300,2525,2510,2525,2510,503
|
|
20240709,105700,29713240,2515,2515,2515,2515,0
|
|
20240709,105600,29713240,2515,2515,2515,2515,1
|
|
20240709,105500,29710725,2510,2510,2510,2510,1
|
|
20240709,105400,29708215,2510,2510,2510,2510,1
|
|
20240709,105300,29705705,2515,2515,2515,2515,0
|
|
20240709,105200,29705705,2515,2515,2515,2515,1
|
|
20240709,105100,29703190,2515,2515,2515,2515,0
|
|
20240709,105000,29703190,2515,2515,2515,2515,1
|
|
20240709,104900,29700675,2510,2510,2510,2510,56
|
|
20240709,104800,29560115,2510,2510,2510,2510,1
|
|
20240709,104700,29557605,2510,2510,2510,2510,0
|
|
20240709,104600,29557605,2510,2510,2510,2510,1
|
|
20240709,104500,29555095,2530,2530,2530,2530,0
|
|
20240709,104400,29555095,2530,2510,2530,2510,1001
|
|
20240709,104300,27032410,2515,2515,2515,2515,194
|
|
20240709,104200,26544500,2515,2515,2515,2515,1
|
|
20240709,104100,26541985,2520,2520,2520,2520,1
|
|
20240709,104000,26539465,2520,2520,2520,2520,1
|
|
20240709,103900,26536945,2520,2520,2520,2520,0
|
|
20240709,103800,26536945,2520,2520,2520,2520,1
|
|
20240709,103700,26534425,2520,2520,2520,2520,0
|
|
20240709,103600,26534425,2520,2520,2520,2520,391
|
|
20240709,103500,25549105,2520,2520,2520,2520,0
|
|
20240709,103400,25549105,2520,2520,2520,2520,1
|
|
20240709,103300,25546585,2520,2520,2520,2520,0
|
|
20240709,103200,25546585,2520,2520,2520,2520,1
|
|
20240709,103100,25544065,2520,2520,2520,2520,1
|
|
20240709,103000,25541545,2520,2520,2520,2520,1
|
|
20240709,102900,25539025,2520,2520,2520,2520,0
|
|
20240709,102800,25539025,2520,2520,2520,2520,1
|
|
20240709,102700,25536505,2520,2520,2520,2520,0
|
|
20240709,102600,25536505,2520,2520,2520,2520,1
|
|
20240709,102500,25533985,2525,2525,2525,2525,16
|
|
20240709,102400,25493585,2525,2525,2525,2525,1
|
|
20240709,102300,25491060,2525,2525,2525,2525,3
|
|
20240709,102200,25483485,2525,2525,2525,2525,2
|
|
20240709,102100,25478435,2525,2525,2525,2525,0
|
|
20240709,102000,25478435,2525,2525,2525,2525,1
|
|
20240709,101900,25475910,2525,2525,2525,2525,0
|
|
20240709,101800,25475910,2525,2525,2525,2525,1
|
|
20240709,101700,25473385,2525,2525,2525,2525,0
|
|
20240709,101600,25473385,2525,2530,2530,2525,3
|
|
20240709,101500,25465805,2530,2530,2530,2530,0
|
|
20240709,101400,25465805,2530,2525,2530,2525,4
|
|
20240709,101300,25455690,2525,2525,2525,2525,0
|
|
20240709,101200,25455690,2525,2525,2525,2525,3
|
|
20240709,101100,25448115,2525,2525,2525,2525,0
|
|
20240709,101000,25448115,2525,2525,2525,2525,1
|
|
20240709,100900,25445590,2525,2525,2525,2525,0
|
|
20240709,100800,25445590,2525,2525,2525,2525,1
|
|
20240709,100700,25443065,2525,2525,2525,2525,0
|
|
20240709,100600,25443065,2525,2525,2525,2525,14
|
|
20240709,100500,25407715,2530,2530,2530,2530,2
|
|
20240709,100400,25402655,2530,2525,2530,2525,21
|
|
20240709,100300,25349530,2525,2525,2525,2525,0
|
|
20240709,100200,25349530,2525,2525,2525,2525,61
|
|
20240709,100100,25195505,2525,2525,2525,2525,30
|
|
20240709,100000,25119755,2525,2525,2525,2525,2
|
|
20240709,095900,25114705,2530,2525,2530,2525,6
|
|
20240709,095800,25099530,2525,2530,2530,2525,3
|
|
20240709,095700,25091950,2525,2525,2525,2525,0
|
|
20240709,095600,25091950,2525,2525,2525,2525,1
|
|
20240709,095500,25089425,2535,2535,2535,2535,1
|
|
20240709,095400,25086890,2535,2530,2535,2525,208
|
|
20240709,095300,24560710,2530,2530,2530,2530,0
|
|
20240709,095200,24560710,2530,2530,2530,2530,1
|
|
20240709,095100,24558180,2530,2530,2530,2530,0
|
|
20240709,095000,24558180,2530,2530,2535,2530,3
|
|
20240709,094900,24550585,2530,2530,2530,2530,0
|
|
20240709,094800,24550585,2530,2535,2535,2530,2
|
|
20240709,094700,24545520,2530,2530,2530,2530,3
|
|
20240709,094600,24537930,2530,2530,2530,2530,1
|
|
20240709,094500,24535400,2530,2530,2530,2530,0
|
|
20240709,094400,24535400,2530,2535,2535,2530,128
|
|
20240709,094300,24211410,2530,2535,2535,2530,3
|
|
20240709,094200,24203815,2535,2535,2535,2535,403
|
|
20240709,094100,23182210,2535,2535,2535,2535,34
|
|
20240709,094000,23096020,2535,2535,2535,2535,3
|
|
20240709,093900,23088415,2535,2535,2535,2535,14
|
|
20240709,093800,23052925,2535,2535,2540,2535,128
|
|
20240709,093700,22728440,2535,2535,2535,2535,32
|
|
20240709,093600,22647320,2535,2535,2535,2535,6
|
|
20240709,093500,22632110,2535,2535,2535,2535,9
|
|
20240709,093400,22609295,2535,2540,2540,2535,22
|
|
20240709,093300,22553425,2540,2540,2540,2540,789
|
|
20240709,093200,20549365,2540,2535,2540,2535,1101
|
|
20240709,093100,17752830,2535,2545,2545,2535,525
|
|
20240709,093000,16418915,2545,2530,2545,2530,345
|
|
20240709,092900,15542390,2530,2520,2530,2520,724
|
|
20240709,092800,13714080,2515,2510,2520,2510,455
|
|
20240709,092700,12569075,2505,2505,2510,2505,138
|
|
20240709,092600,12222770,2505,2505,2510,2505,508
|
|
20240709,092500,10950180,2500,2500,2500,2500,6
|
|
20240709,092400,10935180,2500,2500,2505,2500,54
|
|
20240709,092300,10800130,2500,2485,2500,2485,168
|
|
20240709,092200,10381060,2480,2465,2480,2465,87
|
|
20240709,092100,10165345,2480,2480,2480,2480,0
|
|
20240709,092000,10165345,2480,2465,2480,2465,2
|
|
20240709,091900,10160400,2465,2465,2465,2465,0
|
|
20240709,091800,10160400,2465,2465,2465,2465,1
|
|
20240709,091700,10157935,2480,2480,2480,2480,1
|
|
20240709,091600,10155455,2465,2465,2465,2465,1
|
|
20240709,091500,10152990,2465,2465,2465,2465,0
|
|
20240709,091400,10152990,2465,2465,2465,2465,1
|
|
20240709,091300,10150525,2465,2465,2465,2465,0
|
|
20240709,091200,10150525,2465,2465,2465,2465,1
|
|
20240709,091100,10148060,2475,2475,2475,2475,0
|
|
20240709,091000,10148060,2475,2475,2475,2475,583
|
|
20240709,090900,8705135,2475,2475,2475,2475,0
|
|
20240709,090800,8705135,2475,2475,2475,2475,1
|
|
20240709,090700,8702660,2480,2480,2480,2480,0
|
|
20240709,090600,8702660,2480,2480,2480,2480,1
|
|
20240709,090500,8700180,2480,2460,2480,2460,15
|
|
20240709,090400,8663030,2450,2470,2505,2435,301
|
|
20240709,090300,7919670,2485,2485,2485,2485,0
|
|
20240709,090200,7919670,2485,2485,2485,2485,796
|
|
20240709,090100,5941610,2490,2490,2490,2490,0
|
|
20240709,090000,5941610,2490,2495,2495,2490,2383
|