604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190100,601521000,2230,2230,2230,2230,7199
|
|
20240715,190000,601521000,2230,2230,2230,2230,0
|
|
20240715,185900,601521000,2230,2230,2230,2230,0
|
|
20240715,185800,601521000,2230,2230,2230,2230,0
|
|
20240715,185700,601521000,2230,2230,2230,2230,0
|
|
20240715,185600,601521000,2230,2230,2230,2230,0
|
|
20240715,185500,601521000,2230,2230,2230,2230,0
|
|
20240715,185400,601521000,2230,2230,2230,2230,0
|
|
20240715,185300,601521000,2230,2230,2230,2230,0
|
|
20240715,185200,601521000,2230,2230,2230,2230,0
|
|
20240715,185100,601521000,2230,2230,2230,2230,0
|
|
20240715,185000,601521000,2230,2230,2230,2230,0
|
|
20240715,184900,601521000,2230,2230,2230,2230,0
|
|
20240715,184800,601521000,2230,2230,2230,2230,0
|
|
20240715,184700,601521000,2230,2230,2230,2230,0
|
|
20240715,184600,601521000,2230,2230,2230,2230,0
|
|
20240715,184500,601521000,2230,2230,2230,2230,0
|
|
20240715,184400,601521000,2230,2230,2230,2230,0
|
|
20240715,184300,601521000,2230,2230,2230,2230,0
|
|
20240715,184200,601521000,2230,2230,2230,2230,0
|
|
20240715,184100,601521000,2230,2230,2230,2230,0
|
|
20240715,184000,601521000,2230,2230,2230,2230,0
|
|
20240715,183900,601521000,2230,2230,2230,2230,0
|
|
20240715,183800,601521000,2230,2230,2230,2230,0
|
|
20240715,183700,601521000,2230,2230,2230,2230,0
|
|
20240715,183600,601521000,2230,2230,2230,2230,0
|
|
20240715,183500,601521000,2230,2230,2230,2230,0
|
|
20240715,183400,601521000,2230,2230,2230,2230,0
|
|
20240715,183300,601521000,2230,2230,2230,2230,0
|
|
20240715,183200,601521000,2230,2230,2230,2230,0
|
|
20240715,183100,601521000,2230,2230,2230,2230,7199
|
|
20240715,183000,601521000,2230,2230,2230,2230,0
|
|
20240715,182900,601521000,2230,2230,2230,2230,0
|
|
20240715,182800,601521000,2230,2230,2230,2230,0
|
|
20240715,182700,601521000,2230,2230,2230,2230,0
|
|
20240715,182600,601521000,2230,2230,2230,2230,0
|
|
20240715,182500,601521000,2230,2230,2230,2230,0
|
|
20240715,182400,601521000,2230,2230,2230,2230,0
|
|
20240715,182300,601521000,2230,2230,2230,2230,0
|
|
20240715,182200,601521000,2230,2230,2230,2230,0
|
|
20240715,182100,601521000,2230,2230,2230,2230,0
|
|
20240715,182000,601521000,2230,2230,2230,2230,0
|
|
20240715,181900,601521000,2230,2230,2230,2230,0
|
|
20240715,181800,601521000,2230,2230,2230,2230,0
|
|
20240715,181700,601521000,2230,2230,2230,2230,0
|
|
20240715,181600,601521000,2230,2230,2230,2230,0
|
|
20240715,181500,601521000,2230,2230,2230,2230,0
|
|
20240715,181400,601521000,2230,2230,2230,2230,0
|
|
20240715,181300,601521000,2230,2230,2230,2230,0
|
|
20240715,181200,601521000,2230,2230,2230,2230,0
|
|
20240715,181100,601521000,2230,2230,2230,2230,0
|
|
20240715,181000,601521000,2230,2230,2230,2230,0
|
|
20240715,180900,601521000,2230,2230,2230,2230,0
|
|
20240715,180800,601521000,2230,2230,2230,2230,0
|
|
20240715,180700,601521000,2230,2230,2230,2230,0
|
|
20240715,180600,601521000,2230,2230,2230,2230,0
|
|
20240715,180500,601521000,2230,2230,2230,2230,0
|
|
20240715,180400,601521000,2230,2230,2230,2230,0
|
|
20240715,180300,601521000,2230,2230,2230,2230,0
|
|
20240715,180200,601521000,2230,2230,2230,2230,0
|
|
20240715,180100,601521000,2230,2230,2230,2230,7199
|
|
20240715,180000,601521000,2230,2230,2230,2230,0
|
|
20240715,175900,601521000,2230,2230,2230,2230,0
|
|
20240715,175800,601521000,2230,2230,2230,2230,0
|
|
20240715,175700,601521000,2230,2230,2230,2230,0
|
|
20240715,175600,601521000,2230,2230,2230,2230,0
|
|
20240715,175500,601521000,2230,2230,2230,2230,0
|
|
20240715,175400,601521000,2230,2230,2230,2230,0
|
|
20240715,175300,601521000,2230,2230,2230,2230,0
|
|
20240715,175200,601521000,2230,2230,2230,2230,0
|
|
20240715,175100,601521000,2230,2230,2230,2230,0
|
|
20240715,175000,601521000,2230,2230,2230,2230,0
|
|
20240715,174900,601521000,2230,2230,2230,2230,0
|
|
20240715,174800,601521000,2230,2230,2230,2230,0
|
|
20240715,174700,601521000,2230,2230,2230,2230,0
|
|
20240715,174600,601521000,2230,2230,2230,2230,0
|
|
20240715,174500,601521000,2230,2230,2230,2230,0
|
|
20240715,174400,601521000,2230,2230,2230,2230,0
|
|
20240715,174300,601521000,2230,2230,2230,2230,0
|
|
20240715,174200,601521000,2230,2230,2230,2230,0
|
|
20240715,174100,601521000,2230,2230,2230,2230,0
|
|
20240715,174000,601521000,2230,2230,2230,2230,0
|
|
20240715,173900,601521000,2230,2230,2230,2230,0
|
|
20240715,173800,601521000,2230,2230,2230,2230,0
|
|
20240715,173700,601521000,2230,2230,2230,2230,0
|
|
20240715,173600,601521000,2230,2230,2230,2230,0
|
|
20240715,173500,601521000,2230,2230,2230,2230,0
|
|
20240715,173400,601521000,2230,2230,2230,2230,0
|
|
20240715,173300,601521000,2230,2230,2230,2230,0
|
|
20240715,173200,601521000,2230,2230,2230,2230,0
|
|
20240715,173100,601521000,2230,2230,2230,2230,7199
|
|
20240715,173000,601521000,2230,2230,2230,2230,0
|
|
20240715,172900,601521000,2230,2230,2230,2230,0
|
|
20240715,172800,601521000,2230,2230,2230,2230,0
|
|
20240715,172700,601521000,2230,2230,2230,2230,0
|
|
20240715,172600,601521000,2230,2230,2230,2230,0
|
|
20240715,172500,601521000,2230,2230,2230,2230,0
|
|
20240715,172400,601521000,2230,2230,2230,2230,0
|
|
20240715,172300,601521000,2230,2230,2230,2230,0
|
|
20240715,172200,601521000,2230,2230,2230,2230,0
|
|
20240715,172100,601521000,2230,2230,2230,2230,0
|
|
20240715,172000,601521000,2230,2230,2230,2230,0
|
|
20240715,171900,601521000,2230,2230,2230,2230,0
|
|
20240715,171800,601521000,2230,2230,2230,2230,0
|
|
20240715,171700,601521000,2230,2230,2230,2230,0
|
|
20240715,171600,601521000,2230,2230,2230,2230,0
|
|
20240715,171500,601521000,2230,2230,2230,2230,0
|
|
20240715,171400,601521000,2230,2230,2230,2230,0
|
|
20240715,171300,601521000,2230,2230,2230,2230,0
|
|
20240715,171200,601521000,2230,2230,2230,2230,0
|
|
20240715,171100,601521000,2230,2230,2230,2230,0
|
|
20240715,171000,601521000,2230,2230,2230,2230,0
|
|
20240715,170900,601521000,2230,2230,2230,2230,0
|
|
20240715,170800,601521000,2230,2230,2230,2230,0
|
|
20240715,170700,601521000,2230,2230,2230,2230,0
|
|
20240715,170600,601521000,2230,2230,2230,2230,0
|
|
20240715,170500,601521000,2230,2230,2230,2230,0
|
|
20240715,170400,601521000,2230,2230,2230,2230,0
|
|
20240715,170300,601521000,2230,2230,2230,2230,0
|
|
20240715,170200,601521000,2230,2230,2230,2230,0
|
|
20240715,170100,601521000,2230,2230,2230,2230,7199
|
|
20240715,170000,601521000,2230,2230,2230,2230,0
|
|
20240715,165900,601521000,2230,2230,2230,2230,0
|
|
20240715,165800,601521000,2230,2230,2230,2230,0
|
|
20240715,165700,601521000,2230,2230,2230,2230,0
|
|
20240715,165600,601521000,2230,2230,2230,2230,0
|
|
20240715,165500,601521000,2230,2230,2230,2230,0
|
|
20240715,165400,601521000,2230,2230,2230,2230,0
|
|
20240715,165300,601521000,2230,2230,2230,2230,0
|
|
20240715,165200,601521000,2230,2230,2230,2230,0
|
|
20240715,165100,601521000,2230,2230,2230,2230,0
|
|
20240715,165000,601521000,2230,2230,2230,2230,0
|
|
20240715,164900,601521000,2230,2230,2230,2230,0
|
|
20240715,164800,601521000,2230,2230,2230,2230,0
|
|
20240715,164700,601521000,2230,2230,2230,2230,0
|
|
20240715,164600,601521000,2230,2230,2230,2230,0
|
|
20240715,164500,601521000,2230,2230,2230,2230,0
|
|
20240715,164400,601521000,2230,2230,2230,2230,0
|
|
20240715,164300,601521000,2230,2230,2230,2230,0
|
|
20240715,164200,601521000,2230,2230,2230,2230,0
|
|
20240715,164100,601521000,2230,2230,2230,2230,0
|
|
20240715,164000,601521000,2230,2230,2230,2230,0
|
|
20240715,163900,601521000,2230,2230,2230,2230,0
|
|
20240715,163800,601521000,2230,2230,2230,2230,0
|
|
20240715,163700,601521000,2230,2230,2230,2230,0
|
|
20240715,163600,601521000,2230,2230,2230,2230,0
|
|
20240715,163500,601521000,2230,2230,2230,2230,0
|
|
20240715,163400,601521000,2230,2230,2230,2230,0
|
|
20240715,163300,601521000,2230,2230,2230,2230,0
|
|
20240715,163200,601521000,2230,2230,2230,2230,0
|
|
20240715,163100,601521000,2230,2230,2230,2230,7199
|
|
20240715,163000,601521000,2230,2230,2230,2230,0
|
|
20240715,162900,601521000,2230,2230,2230,2230,0
|
|
20240715,162800,601521000,2230,2230,2230,2230,0
|
|
20240715,162700,601521000,2230,2230,2230,2230,0
|
|
20240715,162600,601521000,2230,2230,2230,2230,0
|
|
20240715,162500,601521000,2230,2230,2230,2230,0
|
|
20240715,162400,601521000,2230,2230,2230,2230,0
|
|
20240715,162300,601521000,2230,2230,2230,2230,0
|
|
20240715,162200,601521000,2230,2230,2230,2230,0
|
|
20240715,162100,601521000,2230,2230,2230,2230,0
|
|
20240715,162000,601521000,2230,2230,2230,2230,0
|
|
20240715,161900,601521000,2230,2230,2230,2230,0
|
|
20240715,161800,601521000,2230,2230,2230,2230,0
|
|
20240715,161700,601521000,2230,2230,2230,2230,0
|
|
20240715,161600,601521000,2230,2230,2230,2230,0
|
|
20240715,161500,601521000,2230,2230,2230,2230,0
|
|
20240715,161400,601521000,2230,2230,2230,2230,0
|
|
20240715,161300,601521000,2230,2230,2230,2230,0
|
|
20240715,161200,601521000,2230,2230,2230,2230,0
|
|
20240715,161100,601521000,2230,2230,2230,2230,0
|
|
20240715,161000,601521000,2230,2230,2230,2230,0
|
|
20240715,160900,601521000,2230,2230,2230,2230,0
|
|
20240715,160800,601521000,2230,2230,2230,2230,0
|
|
20240715,160700,601521000,2230,2230,2230,2230,0
|
|
20240715,160600,601521000,2230,2230,2230,2230,0
|
|
20240715,160500,601521000,2230,2230,2230,2230,0
|
|
20240715,160400,601521000,2230,2230,2230,2230,0
|
|
20240715,160300,601521000,2230,2230,2230,2230,0
|
|
20240715,160200,601521000,2230,2230,2230,2230,0
|
|
20240715,160100,601521000,2230,2230,2230,2230,7199
|
|
20240715,160000,601521000,2230,2230,2230,2230,0
|
|
20240715,155900,601521000,2230,2230,2230,2230,0
|
|
20240715,155800,601521000,2230,2230,2230,2230,0
|
|
20240715,155700,601521000,2230,2230,2230,2230,0
|
|
20240715,155600,601521000,2230,2230,2230,2230,0
|
|
20240715,155500,601521000,2230,2230,2230,2230,0
|
|
20240715,155400,601521000,2230,2230,2230,2230,0
|
|
20240715,155300,601521000,2230,2230,2230,2230,0
|
|
20240715,155200,601521000,2230,2230,2230,2230,0
|
|
20240715,155100,601521000,2230,2230,2230,2230,0
|
|
20240715,155000,601521000,2230,2230,2230,2230,0
|
|
20240715,154900,601521000,2230,2230,2230,2230,0
|
|
20240715,154800,601521000,2230,2230,2230,2230,0
|
|
20240715,154700,601521000,2230,2230,2230,2230,0
|
|
20240715,154600,601521000,2230,2230,2230,2230,0
|
|
20240715,154500,601521000,2230,2230,2230,2230,0
|
|
20240715,154400,601521000,2230,2230,2230,2230,0
|
|
20240715,154300,601521000,2230,2230,2230,2230,0
|
|
20240715,154200,601521000,2230,2230,2230,2230,0
|
|
20240715,154100,601521000,2230,2230,2230,2230,0
|
|
20240715,154000,601521000,2230,2230,2230,2230,0
|
|
20240715,153900,601521000,2230,2230,2230,2230,0
|
|
20240715,153800,601521000,2230,2230,2230,2230,0
|
|
20240715,153700,601521000,2230,2230,2230,2230,0
|
|
20240715,153600,601521000,2230,2230,2230,2230,0
|
|
20240715,153500,601521000,2230,2230,2230,2230,0
|
|
20240715,153400,601521000,2230,2230,2230,2230,0
|
|
20240715,153300,601521000,2230,2230,2230,2230,0
|
|
20240715,153200,601521000,2230,2230,2230,2230,0
|
|
20240715,153100,601521000,2230,2230,2230,2230,7199
|
|
20240715,153000,601521000,2230,2230,2230,2230,7199
|
|
20240715,152900,585467230,2245,2245,2245,2245,0
|
|
20240715,152800,585467230,2245,2245,2245,2245,0
|
|
20240715,152700,585467230,2245,2245,2245,2245,0
|
|
20240715,152600,585467230,2245,2245,2245,2245,0
|
|
20240715,152500,585467230,2245,2245,2245,2245,0
|
|
20240715,152400,585467230,2245,2245,2245,2245,0
|
|
20240715,152300,585467230,2245,2245,2245,2245,0
|
|
20240715,152200,585467230,2245,2245,2245,2245,0
|
|
20240715,152100,585467230,2245,2245,2245,2245,0
|
|
20240715,152000,585467230,2245,2245,2245,2245,0
|
|
20240715,151900,585467230,2245,2240,2245,2240,1633
|
|
20240715,151800,581803550,2240,2235,2240,2235,2768
|
|
20240715,151700,575616345,2240,2240,2240,2240,106
|
|
20240715,151600,575378905,2245,2245,2245,2245,1000
|
|
20240715,151500,573133905,2240,2240,2245,2240,49
|
|
20240715,151400,573024125,2240,2240,2240,2240,20
|
|
20240715,151300,572979325,2240,2240,2240,2240,0
|
|
20240715,151200,572979325,2240,2240,2240,2240,120
|
|
20240715,151100,572710525,2240,2240,2240,2240,1
|
|
20240715,151000,572708285,2240,2235,2240,2235,33
|
|
20240715,150900,572634455,2245,2235,2245,2235,49
|
|
20240715,150800,572524930,2245,2235,2245,2235,135
|
|
20240715,150700,572223185,2240,2235,2240,2235,101
|
|
20240715,150600,571997445,2240,2240,2240,2235,220
|
|
20240715,150500,571505735,2240,2235,2240,2235,78
|
|
20240715,150400,571331115,2235,2235,2235,2235,824
|
|
20240715,150300,569489475,2235,2235,2235,2235,73
|
|
20240715,150200,569326320,2235,2240,2240,2230,2407
|
|
20240715,150100,563951375,2235,2245,2245,2235,5820
|
|
20240715,150000,550937710,2245,2245,2245,2245,0
|
|
20240715,145900,550937710,2245,2245,2245,2245,1
|
|
20240715,145800,550935465,2240,2240,2245,2235,1244
|
|
20240715,145700,548148985,2245,2240,2245,2240,103
|
|
20240715,145600,547918260,2240,2235,2240,2235,1081
|
|
20240715,145500,545502220,2240,2245,2245,2240,775
|
|
20240715,145400,543765645,2245,2245,2245,2245,0
|
|
20240715,145300,543765645,2245,2240,2245,2240,2303
|
|
20240715,145200,538606920,2240,2240,2240,2240,93
|
|
20240715,145100,538398600,2240,2240,2240,2240,5
|
|
20240715,145000,538387400,2230,2235,2235,2230,644
|
|
20240715,144900,536948620,2235,2235,2235,2235,590
|
|
20240715,144800,535629970,2235,2235,2235,2235,475
|
|
20240715,144700,534568345,2240,2240,2240,2240,3
|
|
20240715,144600,534561625,2240,2240,2240,2240,0
|
|
20240715,144500,534561625,2240,2245,2245,2240,268
|
|
20240715,144400,533961280,2245,2245,2245,2245,5
|
|
20240715,144300,533950055,2245,2240,2245,2240,20
|
|
20240715,144200,533905250,2240,2245,2245,2240,109
|
|
20240715,144100,533661085,2240,2240,2240,2235,130
|
|
20240715,144000,533370015,2240,2240,2245,2235,579
|
|
20240715,143900,532072030,2245,2245,2245,2245,0
|
|
20240715,143800,532072030,2245,2240,2245,2235,2321
|
|
20240715,143700,526884005,2240,2240,2240,2240,50
|
|
20240715,143600,526772005,2240,2240,2240,2240,0
|
|
20240715,143500,526772005,2240,2240,2240,2240,10
|
|
20240715,143400,526749605,2245,2245,2245,2245,0
|
|
20240715,143300,526749605,2245,2240,2245,2240,101
|
|
20240715,143200,526523360,2240,2240,2240,2240,509
|
|
20240715,143100,525383200,2240,2240,2240,2240,0
|
|
20240715,143000,525383200,2240,2235,2240,2235,501
|
|
20240715,142900,524263460,2240,2240,2240,2240,1
|
|
20240715,142800,524261220,2240,2240,2240,2240,0
|
|
20240715,142700,524261220,2240,2240,2240,2240,14
|
|
20240715,142600,524229860,2255,2240,2255,2240,155
|
|
20240715,142500,523881960,2235,2235,2235,2235,308
|
|
20240715,142400,523193580,2235,2240,2240,2235,1000
|
|
20240715,142300,520957125,2240,2240,2240,2240,390
|
|
20240715,142200,520083525,2245,2245,2245,2245,500
|
|
20240715,142100,518961025,2245,2240,2245,2240,1945
|
|
20240715,142000,514602225,2240,2245,2245,2240,658
|
|
20240715,141900,513125805,2250,2250,2250,2250,1
|
|
20240715,141800,513123555,2240,2245,2245,2240,900
|
|
20240715,141700,511107510,2240,2245,2245,2240,1000
|
|
20240715,141600,508865205,2250,2250,2250,2250,8
|
|
20240715,141500,508847205,2250,2250,2250,2250,31
|
|
20240715,141400,508777455,2250,2250,2250,2250,1631
|
|
20240715,141300,505107705,2250,2245,2250,2245,2
|
|
20240715,141200,505103210,2255,2240,2255,2240,15
|
|
20240715,141100,505069450,2255,2250,2255,2240,1463
|
|
20240715,141000,501783730,2250,2250,2250,2245,8404
|
|
20240715,140900,482907675,2250,2250,2250,2250,30
|
|
20240715,140800,482840175,2255,2255,2255,2255,56
|
|
20240715,140700,482713895,2255,2255,2255,2255,6
|
|
20240715,140600,482700365,2255,2255,2255,2255,0
|
|
20240715,140500,482700365,2255,2255,2255,2255,94
|
|
20240715,140400,482488395,2250,2250,2250,2250,1500
|
|
20240715,140300,479113395,2250,2255,2255,2250,3141
|
|
20240715,140200,472046135,2250,2250,2250,2250,21
|
|
20240715,140100,471998885,2260,2260,2260,2260,0
|
|
20240715,140000,471998885,2260,2255,2260,2255,3
|
|
20240715,135900,471992115,2255,2255,2255,2255,5211
|
|
20240715,135800,460241310,2260,2260,2260,2260,31
|
|
20240715,135700,460171250,2260,2255,2260,2255,2
|
|
20240715,135600,460166735,2260,2260,2260,2260,0
|
|
20240715,135500,460166735,2260,2260,2260,2260,1
|
|
20240715,135400,460164475,2260,2260,2260,2260,229
|
|
20240715,135300,459646935,2255,2255,2255,2255,1
|
|
20240715,135200,459644680,2260,2260,2260,2260,0
|
|
20240715,135100,459644680,2260,2255,2260,2255,6
|
|
20240715,135000,459631145,2255,2255,2255,2255,5
|
|
20240715,134900,459619870,2260,2260,2260,2260,0
|
|
20240715,134800,459619870,2260,2260,2260,2260,227
|
|
20240715,134700,459106850,2260,2260,2260,2260,0
|
|
20240715,134600,459106850,2260,2260,2260,2260,0
|
|
20240715,134500,459106850,2260,2260,2260,2260,0
|
|
20240715,134400,459106850,2260,2260,2260,2260,337
|
|
20240715,134300,458345230,2260,2260,2260,2260,0
|
|
20240715,134200,458345230,2260,2260,2260,2260,533
|
|
20240715,134100,457140650,2265,2265,2265,2265,1
|
|
20240715,134000,457138385,2260,2260,2260,2260,332
|
|
20240715,133900,456388065,2260,2260,2260,2260,274
|
|
20240715,133800,455768825,2265,2265,2265,2265,0
|
|
20240715,133700,455768825,2265,2260,2265,2260,512
|
|
20240715,133600,454611695,2265,2265,2265,2265,0
|
|
20240715,133500,454611695,2265,2265,2265,2265,0
|
|
20240715,133400,454611695,2265,2265,2265,2265,0
|
|
20240715,133300,454611695,2265,2260,2265,2260,3
|
|
20240715,133200,454604905,2260,2260,2260,2260,819
|
|
20240715,133100,452753965,2260,2260,2260,2260,1
|
|
20240715,133000,452751705,2255,2255,2255,2255,1
|
|
20240715,132900,452749450,2260,2260,2260,2260,0
|
|
20240715,132800,452749450,2260,2255,2260,2255,1454
|
|
20240715,132700,449468320,2260,2260,2260,2260,1
|
|
20240715,132600,449466060,2255,2260,2260,2255,170
|
|
20240715,132500,449081910,2270,2270,2270,2270,0
|
|
20240715,132400,449081910,2270,2270,2270,2270,0
|
|
20240715,132300,449081910,2270,2270,2270,2270,0
|
|
20240715,132200,449081910,2270,2270,2270,2270,0
|
|
20240715,132100,449081910,2270,2270,2270,2270,0
|
|
20240715,132000,449081910,2270,2265,2270,2260,4408
|
|
20240715,131900,439113925,2270,2270,2270,2270,0
|
|
20240715,131800,439113925,2270,2270,2270,2270,0
|
|
20240715,131700,439113925,2270,2270,2270,2270,0
|
|
20240715,131600,439113925,2270,2270,2270,2270,20
|
|
20240715,131500,439068525,2270,2270,2270,2270,0
|
|
20240715,131400,439068525,2270,2265,2270,2265,50
|
|
20240715,131300,438955150,2270,2270,2270,2270,0
|
|
20240715,131200,438955150,2270,2270,2270,2270,0
|
|
20240715,131100,438955150,2270,2270,2270,2270,0
|
|
20240715,131000,438955150,2270,2270,2270,2270,0
|
|
20240715,130900,438955150,2270,2270,2270,2265,85
|
|
20240715,130800,438762275,2270,2270,2270,2270,30
|
|
20240715,130700,438694175,2275,2275,2275,2275,0
|
|
20240715,130600,438694175,2275,2270,2275,2270,385
|
|
20240715,130500,437820220,2270,2270,2270,2270,2473
|
|
20240715,130400,432206510,2270,2270,2270,2270,0
|
|
20240715,130300,432206510,2270,2270,2270,2270,40
|
|
20240715,130200,432115710,2270,2270,2270,2270,0
|
|
20240715,130100,432115710,2270,2270,2270,2270,14
|
|
20240715,130000,432083930,2270,2270,2270,2270,0
|
|
20240715,125900,432083930,2270,2270,2270,2270,0
|
|
20240715,125800,432083930,2270,2270,2270,2270,223
|
|
20240715,125700,431577720,2270,2270,2270,2270,1
|
|
20240715,125600,431575450,2265,2265,2265,2265,5
|
|
20240715,125500,431564125,2270,2270,2270,2270,1
|
|
20240715,125400,431561855,2265,2265,2265,2265,66
|
|
20240715,125300,431412365,2260,2260,2260,2260,0
|
|
20240715,125200,431412365,2260,2260,2260,2260,1
|
|
20240715,125100,431410105,2270,2270,2270,2270,153
|
|
20240715,125000,431062795,2270,2265,2270,2265,354
|
|
20240715,124900,430260980,2270,2270,2270,2270,0
|
|
20240715,124800,430260980,2270,2270,2270,2270,1
|
|
20240715,124700,430258710,2270,2265,2270,2265,429
|
|
20240715,124600,429287020,2270,2270,2270,2270,0
|
|
20240715,124500,429287020,2270,2270,2270,2270,4
|
|
20240715,124400,429277940,2270,2270,2270,2270,0
|
|
20240715,124300,429277940,2270,2270,2270,2270,175
|
|
20240715,124200,428880690,2270,2270,2270,2270,100
|
|
20240715,124100,428653690,2270,2270,2270,2270,660
|
|
20240715,124000,427155490,2270,2265,2270,2265,101
|
|
20240715,123900,426926225,2275,2260,2275,2260,2
|
|
20240715,123800,426921690,2275,2275,2275,2275,895
|
|
20240715,123700,424885565,2275,2275,2275,2275,1
|
|
20240715,123600,424883290,2260,2280,2280,2260,81
|
|
20240715,123500,424698780,2280,2260,2285,2260,26
|
|
20240715,123400,424639820,2265,2260,2265,2260,23
|
|
20240715,123300,424587730,2285,2270,2285,2270,1263
|
|
20240715,123200,421713100,2270,2270,2270,2270,1
|
|
20240715,123100,421710830,2270,2265,2270,2265,2
|
|
20240715,123000,421706295,2270,2265,2270,2265,5
|
|
20240715,122900,421694965,2270,2265,2270,2265,4
|
|
20240715,122800,421685900,2265,2265,2265,2265,100
|
|
20240715,122700,421459400,2265,2265,2265,2265,1
|
|
20240715,122600,421457135,2260,2260,2260,2260,11
|
|
20240715,122500,421432275,2265,2265,2265,2265,1
|
|
20240715,122400,421430010,2260,2260,2260,2260,76
|
|
20240715,122300,421258250,2260,2260,2260,2260,101
|
|
20240715,122200,421029990,2255,2255,2255,2255,0
|
|
20240715,122100,421029990,2255,2255,2255,2255,0
|
|
20240715,122000,421029990,2255,2255,2255,2255,0
|
|
20240715,121900,421029990,2255,2255,2260,2255,3
|
|
20240715,121800,421023220,2255,2255,2255,2255,156
|
|
20240715,121700,420671440,2260,2260,2260,2260,0
|
|
20240715,121600,420671440,2260,2260,2260,2260,3
|
|
20240715,121500,420664660,2260,2260,2260,2260,108
|
|
20240715,121400,420420580,2260,2260,2260,2260,806
|
|
20240715,121300,418599020,2255,2255,2255,2255,1000
|
|
20240715,121200,416344020,2260,2260,2260,2260,102
|
|
20240715,121100,416113500,2260,2265,2265,2260,205
|
|
20240715,121000,415650175,2260,2260,2260,2260,96
|
|
20240715,120900,415433215,2260,2260,2260,2260,1
|
|
20240715,120800,415430955,2255,2260,2260,2255,625
|
|
20240715,120700,414019555,2265,2265,2265,2265,0
|
|
20240715,120600,414019555,2265,2265,2265,2265,1000
|
|
20240715,120500,411754555,2265,2265,2265,2265,0
|
|
20240715,120400,411754555,2265,2265,2265,2265,0
|
|
20240715,120300,411754555,2265,2265,2265,2265,114
|
|
20240715,120200,411496345,2265,2265,2265,2265,0
|
|
20240715,120100,411496345,2265,2265,2265,2265,3
|
|
20240715,120000,411489550,2260,2260,2260,2260,0
|
|
20240715,115900,411489550,2260,2260,2260,2260,0
|
|
20240715,115800,411489550,2260,2260,2260,2260,4529
|
|
20240715,115700,401254010,2260,2270,2270,2260,8472
|
|
20240715,115600,382065670,2270,2265,2270,2265,283
|
|
20240715,115500,381424670,2260,2260,2260,2260,8
|
|
20240715,115400,381406590,2265,2265,2265,2265,0
|
|
20240715,115300,381406590,2265,2265,2265,2265,0
|
|
20240715,115200,381406590,2265,2265,2265,2265,0
|
|
20240715,115100,381406590,2265,2265,2265,2265,0
|
|
20240715,115000,381406590,2265,2265,2265,2265,0
|
|
20240715,114900,381406590,2265,2265,2265,2265,488
|
|
20240715,114800,380301270,2260,2260,2260,2260,0
|
|
20240715,114700,380301270,2260,2260,2260,2260,0
|
|
20240715,114600,380301270,2260,2260,2260,2260,0
|
|
20240715,114500,380301270,2260,2265,2265,2260,118
|
|
20240715,114400,380034215,2260,2260,2260,2260,0
|
|
20240715,114300,380034215,2260,2260,2260,2260,0
|
|
20240715,114200,380034215,2260,2260,2260,2260,500
|
|
20240715,114100,378904215,2265,2265,2265,2265,0
|
|
20240715,114000,378904215,2265,2265,2265,2265,0
|
|
20240715,113900,378904215,2265,2265,2265,2265,0
|
|
20240715,113800,378904215,2265,2265,2265,2265,301
|
|
20240715,113700,378222450,2260,2260,2260,2260,0
|
|
20240715,113600,378222450,2260,2260,2260,2260,48
|
|
20240715,113500,378113970,2260,2260,2260,2260,100
|
|
20240715,113400,377887970,2265,2265,2265,2265,20
|
|
20240715,113300,377842670,2265,2265,2265,2265,0
|
|
20240715,113200,377842670,2265,2265,2265,2265,0
|
|
20240715,113100,377842670,2265,2260,2265,2260,101
|
|
20240715,113000,377614405,2270,2265,2270,2260,3314
|
|
20240715,112900,370124650,2270,2270,2270,2270,0
|
|
20240715,112800,370124650,2270,2270,2270,2270,3
|
|
20240715,112700,370117840,2265,2265,2265,2265,0
|
|
20240715,112600,370117840,2265,2265,2265,2265,2
|
|
20240715,112500,370113310,2270,2270,2270,2270,1
|
|
20240715,112400,370111040,2260,2260,2270,2260,2399
|
|
20240715,112300,364689255,2260,2260,2260,2260,0
|
|
20240715,112200,364689255,2260,2260,2260,2260,8
|
|
20240715,112100,364671175,2260,2260,2260,2260,400
|
|
20240715,112000,363767175,2265,2265,2265,2265,1
|
|
20240715,111900,363764910,2260,2260,2260,2260,0
|
|
20240715,111800,363764910,2260,2260,2260,2260,600
|
|
20240715,111700,362408910,2260,2260,2260,2260,0
|
|
20240715,111600,362408910,2260,2260,2260,2260,0
|
|
20240715,111500,362408910,2260,2260,2260,2260,2019
|
|
20240715,111400,357845970,2260,2255,2260,2255,1201
|
|
20240715,111300,355131715,2260,2265,2265,2260,2175
|
|
20240715,111200,350212965,2265,2260,2265,2260,2785
|
|
20240715,111100,343917365,2260,2260,2260,2260,0
|
|
20240715,111000,343917365,2260,2260,2260,2260,0
|
|
20240715,110900,343917365,2260,2260,2260,2260,0
|
|
20240715,110800,343917365,2260,2260,2260,2260,0
|
|
20240715,110700,343917365,2260,2260,2260,2260,0
|
|
20240715,110600,343917365,2260,2260,2260,2260,1
|
|
20240715,110500,343915105,2260,2260,2260,2260,0
|
|
20240715,110400,343915105,2260,2260,2260,2260,0
|
|
20240715,110300,343915105,2260,2265,2265,2260,454
|
|
20240715,110200,342888415,2260,2260,2260,2260,0
|
|
20240715,110100,342888415,2260,2260,2260,2260,0
|
|
20240715,110000,342888415,2260,2260,2260,2260,12
|
|
20240715,105900,342861295,2260,2260,2260,2260,0
|
|
20240715,105800,342861295,2260,2265,2265,2260,1000
|
|
20240715,105700,340598960,2265,2265,2265,2265,0
|
|
20240715,105600,340598960,2265,2265,2265,2265,0
|
|
20240715,105500,340598960,2265,2265,2270,2265,65
|
|
20240715,105400,340451655,2265,2265,2265,2265,48
|
|
20240715,105300,340342935,2265,2270,2270,2265,9
|
|
20240715,105200,340322545,2260,2260,2260,2260,300
|
|
20240715,105100,339644545,2265,2265,2265,2265,0
|
|
20240715,105000,339644545,2265,2265,2265,2265,0
|
|
20240715,104900,339644545,2265,2265,2265,2265,38
|
|
20240715,104800,339558475,2265,2265,2265,2265,0
|
|
20240715,104700,339558475,2265,2265,2265,2265,0
|
|
20240715,104600,339558475,2265,2265,2265,2265,100
|
|
20240715,104500,339331975,2265,2265,2265,2260,920
|
|
20240715,104400,337248775,2270,2270,2270,2270,1
|
|
20240715,104300,337246505,2265,2265,2265,2265,1
|
|
20240715,104200,337244240,2270,2270,2270,2270,0
|
|
20240715,104100,337244240,2270,2270,2270,2270,0
|
|
20240715,104000,337244240,2270,2270,2270,2270,0
|
|
20240715,103900,337244240,2270,2270,2270,2270,0
|
|
20240715,103800,337244240,2270,2270,2270,2270,0
|
|
20240715,103700,337244240,2270,2270,2270,2270,0
|
|
20240715,103600,337244240,2270,2270,2270,2270,0
|
|
20240715,103500,337244240,2270,2275,2275,2265,537
|
|
20240715,103400,336027410,2280,2280,2280,2280,0
|
|
20240715,103300,336027410,2280,2280,2280,2280,0
|
|
20240715,103200,336027410,2280,2275,2280,2275,21
|
|
20240715,103100,335979535,2285,2285,2285,2285,0
|
|
20240715,103000,335979535,2285,2280,2285,2280,734
|
|
20240715,102900,334305010,2295,2295,2295,2295,1
|
|
20240715,102800,334302715,2280,2290,2295,2280,928
|
|
20240715,102700,332174725,2280,2285,2295,2280,2092
|
|
20240715,102600,327381340,2295,2285,2295,2285,2000
|
|
20240715,102500,322803075,2270,2270,2290,2265,3045
|
|
20240715,102400,315850970,2265,2265,2265,2265,24
|
|
20240715,102300,315796610,2265,2265,2265,2265,1
|
|
20240715,102200,315794345,2260,2260,2260,2260,151
|
|
20240715,102100,315453085,2265,2265,2265,2265,20
|
|
20240715,102000,315407785,2265,2270,2270,2265,23
|
|
20240715,101900,315355590,2275,2270,2275,2270,1001
|
|
20240715,101800,313083315,2260,2260,2260,2260,268
|
|
20240715,101700,312477635,2260,2265,2265,2260,1959
|
|
20240715,101600,308049590,2270,2270,2270,2270,22
|
|
20240715,101500,307999650,2270,2270,2270,2270,98
|
|
20240715,101400,307777190,2275,2275,2275,2275,0
|
|
20240715,101300,307777190,2275,2275,2275,2275,0
|
|
20240715,101200,307777190,2275,2275,2275,2270,40
|
|
20240715,101100,307686275,2275,2275,2275,2275,1
|
|
20240715,101000,307684000,2280,2280,2280,2280,1
|
|
20240715,100900,307681720,2280,2265,2280,2265,2
|
|
20240715,100800,307677175,2285,2285,2290,2285,440
|
|
20240715,100700,306670845,2290,2265,2290,2265,3501
|
|
20240715,100600,298695695,2275,2275,2275,2275,1
|
|
20240715,100500,298693420,2275,2275,2275,2275,1
|
|
20240715,100400,298691145,2270,2275,2275,2270,1090
|
|
20240715,100300,296216840,2275,2265,2280,2265,814
|
|
20240715,100200,294369065,2265,2260,2270,2260,1411
|
|
20240715,100100,291171125,2255,2265,2265,2255,3000
|
|
20240715,100000,284390215,2270,2270,2270,2270,20
|
|
20240715,095900,284344815,2270,2275,2275,2265,223
|
|
20240715,095800,283837695,2275,2275,2275,2275,1011
|
|
20240715,095700,281537670,2265,2270,2275,2265,143
|
|
20240715,095600,281213585,2280,2280,2280,2280,100
|
|
20240715,095500,280985585,2280,2280,2280,2280,300
|
|
20240715,095400,280301585,2280,2270,2280,2270,4517
|
|
20240715,095300,270002920,2270,2270,2270,2270,474
|
|
20240715,095200,268926940,2270,2270,2270,2270,0
|
|
20240715,095100,268926940,2270,2260,2270,2260,21
|
|
20240715,095000,268879470,2270,2260,2270,2260,2583
|
|
20240715,094900,263027170,2265,2260,2265,2260,1051
|
|
20240715,094800,260651655,2265,2265,2265,2265,220
|
|
20240715,094700,260153355,2265,2265,2265,2265,3
|
|
20240715,094600,260146560,2265,2260,2265,2260,35
|
|
20240715,094500,260067310,2260,2260,2260,2260,165
|
|
20240715,094400,259694410,2265,2265,2265,2260,1117
|
|
20240715,094300,257169655,2260,2260,2260,2260,1005
|
|
20240715,094200,254898355,2260,2260,2280,2255,9393
|
|
20240715,094100,233705140,2260,2255,2260,2255,904
|
|
20240715,094000,231666600,2260,2260,2260,2260,1021
|
|
20240715,093900,229359140,2260,2265,2265,2260,510
|
|
20240715,093800,228206535,2255,2275,2275,2255,3556
|
|
20240715,093700,220167905,2265,2270,2270,2265,997
|
|
20240715,093600,217909250,2275,2270,2275,2270,1509
|
|
20240715,093500,214479290,2275,2275,2275,2275,0
|
|
20240715,093400,214479290,2275,2275,2275,2275,1
|
|
20240715,093300,214477015,2260,2265,2285,2260,2510
|
|
20240715,093200,208762495,2265,2250,2265,2250,1909
|
|
20240715,093100,204467195,2250,2265,2265,2250,7084
|
|
20240715,093000,188493350,2270,2275,2275,2260,3327
|
|
20240715,092900,180947240,2275,2280,2280,2275,1001
|
|
20240715,092800,178669960,2290,2290,2290,2290,0
|
|
20240715,092700,178669960,2290,2280,2290,2280,1091
|
|
20240715,092600,176181470,2285,2290,2290,2285,505
|
|
20240715,092500,175025045,2285,2290,2290,2285,675
|
|
20240715,092400,173482520,2290,2290,2290,2290,0
|
|
20240715,092300,173482520,2290,2290,2290,2290,5
|
|
20240715,092200,173471070,2285,2285,2285,2285,750
|
|
20240715,092100,171757320,2285,2280,2285,2280,886
|
|
20240715,092000,169735240,2285,2285,2285,2285,1100
|
|
20240715,091900,167221740,2285,2285,2290,2285,58
|
|
20240715,091800,167089205,2285,2290,2290,2285,6
|
|
20240715,091700,167075490,2285,2285,2285,2285,414
|
|
20240715,091600,166129500,2285,2285,2290,2285,1050
|
|
20240715,091500,163728250,2285,2285,2285,2285,213
|
|
20240715,091400,163241545,2285,2285,2285,2285,1
|
|
20240715,091300,163239260,2265,2265,2265,2265,16
|
|
20240715,091200,163203020,2260,2290,2290,2260,7270
|
|
20240715,091100,146657290,2295,2290,2295,2290,966
|
|
20240715,091000,144444250,2290,2290,2290,2290,110
|
|
20240715,090900,144192350,2285,2280,2285,2280,1923
|
|
20240715,090800,139798305,2285,2290,2290,2285,1067
|
|
20240715,090700,137360200,2290,2285,2290,2285,250
|
|
20240715,090600,136788945,2275,2280,2280,2275,1432
|
|
20240715,090500,133528120,2285,2270,2285,2265,2090
|
|
20240715,090400,128758495,2270,2265,2270,2265,2009
|
|
20240715,090300,124206075,2265,2260,2270,2250,9106
|
|
20240715,090200,103599225,2260,2285,2285,2260,31515
|
|
20240715,090100,31803195,2285,2300,2300,2285,4950
|
|
20240715,090000,20457450,2310,2285,2310,2285,7623
|