605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190200,710943145,2180,2180,2180,2180,705
|
|
20240716,190100,710943145,2180,2180,2180,2180,0
|
|
20240716,190000,710943145,2180,2180,2180,2180,0
|
|
20240716,185900,710943145,2180,2180,2180,2180,0
|
|
20240716,185800,710943145,2180,2180,2180,2180,0
|
|
20240716,185700,710943145,2180,2180,2180,2180,0
|
|
20240716,185600,710943145,2180,2180,2180,2180,0
|
|
20240716,185500,710943145,2180,2180,2180,2180,0
|
|
20240716,185400,710943145,2180,2180,2180,2180,0
|
|
20240716,185300,710943145,2180,2180,2180,2180,0
|
|
20240716,185200,710943145,2180,2180,2180,2180,0
|
|
20240716,185100,710943145,2180,2180,2180,2180,0
|
|
20240716,185000,710943145,2180,2180,2180,2180,0
|
|
20240716,184900,710943145,2180,2180,2180,2180,0
|
|
20240716,184800,710943145,2180,2180,2180,2180,0
|
|
20240716,184700,710943145,2180,2180,2180,2180,0
|
|
20240716,184600,710943145,2180,2180,2180,2180,0
|
|
20240716,184500,710943145,2180,2180,2180,2180,0
|
|
20240716,184400,710943145,2180,2180,2180,2180,0
|
|
20240716,184300,710943145,2180,2180,2180,2180,0
|
|
20240716,184200,710943145,2180,2180,2180,2180,0
|
|
20240716,184100,710943145,2180,2180,2180,2180,0
|
|
20240716,184000,710943145,2180,2180,2180,2180,0
|
|
20240716,183900,710943145,2180,2180,2180,2180,0
|
|
20240716,183800,710943145,2180,2180,2180,2180,0
|
|
20240716,183700,710943145,2180,2180,2180,2180,0
|
|
20240716,183600,710943145,2180,2180,2180,2180,0
|
|
20240716,183500,710943145,2180,2180,2180,2180,0
|
|
20240716,183400,710943145,2180,2180,2180,2180,0
|
|
20240716,183300,710943145,2180,2180,2180,2180,0
|
|
20240716,183200,710943145,2180,2180,2180,2180,705
|
|
20240716,183100,710943145,2180,2180,2180,2180,0
|
|
20240716,183000,710943145,2180,2180,2180,2180,0
|
|
20240716,182900,710943145,2180,2180,2180,2180,0
|
|
20240716,182800,710943145,2180,2180,2180,2180,0
|
|
20240716,182700,710943145,2180,2180,2180,2180,0
|
|
20240716,182600,710943145,2180,2180,2180,2180,0
|
|
20240716,182500,710943145,2180,2180,2180,2180,0
|
|
20240716,182400,710943145,2180,2180,2180,2180,0
|
|
20240716,182300,710943145,2180,2180,2180,2180,0
|
|
20240716,182200,710943145,2180,2180,2180,2180,0
|
|
20240716,182100,710943145,2180,2180,2180,2180,0
|
|
20240716,182000,710943145,2180,2180,2180,2180,0
|
|
20240716,181900,710943145,2180,2180,2180,2180,0
|
|
20240716,181800,710943145,2180,2180,2180,2180,0
|
|
20240716,181700,710943145,2180,2180,2180,2180,0
|
|
20240716,181600,710943145,2180,2180,2180,2180,0
|
|
20240716,181500,710943145,2180,2180,2180,2180,0
|
|
20240716,181400,710943145,2180,2180,2180,2180,0
|
|
20240716,181300,710943145,2180,2180,2180,2180,0
|
|
20240716,181200,710943145,2180,2180,2180,2180,0
|
|
20240716,181100,710943145,2180,2180,2180,2180,0
|
|
20240716,181000,710943145,2180,2180,2180,2180,0
|
|
20240716,180900,710943145,2180,2180,2180,2180,0
|
|
20240716,180800,710943145,2180,2180,2180,2180,0
|
|
20240716,180700,710943145,2180,2180,2180,2180,0
|
|
20240716,180600,710943145,2180,2180,2180,2180,0
|
|
20240716,180500,710943145,2180,2180,2180,2180,0
|
|
20240716,180400,710943145,2180,2180,2180,2180,0
|
|
20240716,180300,710943145,2180,2180,2180,2180,0
|
|
20240716,180200,710943145,2180,2180,2180,2180,705
|
|
20240716,180100,710943145,2180,2180,2180,2180,0
|
|
20240716,180000,710943145,2180,2180,2180,2180,0
|
|
20240716,175900,710943145,2180,2180,2180,2180,0
|
|
20240716,175800,710943145,2180,2180,2180,2180,0
|
|
20240716,175700,710943145,2180,2180,2180,2180,0
|
|
20240716,175600,710943145,2180,2180,2180,2180,0
|
|
20240716,175500,710943145,2180,2180,2180,2180,0
|
|
20240716,175400,710943145,2180,2180,2180,2180,0
|
|
20240716,175300,710943145,2180,2180,2180,2180,0
|
|
20240716,175200,710943145,2180,2180,2180,2180,0
|
|
20240716,175100,710943145,2180,2180,2180,2180,0
|
|
20240716,175000,710943145,2180,2180,2180,2180,0
|
|
20240716,174900,710943145,2180,2180,2180,2180,0
|
|
20240716,174800,710943145,2180,2180,2180,2180,0
|
|
20240716,174700,710943145,2180,2180,2180,2180,0
|
|
20240716,174600,710943145,2180,2180,2180,2180,0
|
|
20240716,174500,710943145,2180,2180,2180,2180,0
|
|
20240716,174400,710943145,2180,2180,2180,2180,0
|
|
20240716,174300,710943145,2180,2180,2180,2180,0
|
|
20240716,174200,710943145,2180,2180,2180,2180,0
|
|
20240716,174100,710943145,2180,2180,2180,2180,0
|
|
20240716,174000,710943145,2180,2180,2180,2180,0
|
|
20240716,173900,710943145,2180,2180,2180,2180,0
|
|
20240716,173800,710943145,2180,2180,2180,2180,0
|
|
20240716,173700,710943145,2180,2180,2180,2180,0
|
|
20240716,173600,710943145,2180,2180,2180,2180,0
|
|
20240716,173500,710943145,2180,2180,2180,2180,0
|
|
20240716,173400,710943145,2180,2180,2180,2180,0
|
|
20240716,173300,710943145,2180,2180,2180,2180,0
|
|
20240716,173200,710943145,2180,2180,2180,2180,705
|
|
20240716,173100,710943145,2180,2180,2180,2180,0
|
|
20240716,173000,710943145,2180,2180,2180,2180,0
|
|
20240716,172900,710943145,2180,2180,2180,2180,0
|
|
20240716,172800,710943145,2180,2180,2180,2180,0
|
|
20240716,172700,710943145,2180,2180,2180,2180,0
|
|
20240716,172600,710943145,2180,2180,2180,2180,0
|
|
20240716,172500,710943145,2180,2180,2180,2180,0
|
|
20240716,172400,710943145,2180,2180,2180,2180,0
|
|
20240716,172300,710943145,2180,2180,2180,2180,0
|
|
20240716,172200,710943145,2180,2180,2180,2180,0
|
|
20240716,172100,710943145,2180,2180,2180,2180,0
|
|
20240716,172000,710943145,2180,2180,2180,2180,0
|
|
20240716,171900,710943145,2180,2180,2180,2180,0
|
|
20240716,171800,710943145,2180,2180,2180,2180,0
|
|
20240716,171700,710943145,2180,2180,2180,2180,0
|
|
20240716,171600,710943145,2180,2180,2180,2180,0
|
|
20240716,171500,710943145,2180,2180,2180,2180,0
|
|
20240716,171400,710943145,2180,2180,2180,2180,0
|
|
20240716,171300,710943145,2180,2180,2180,2180,0
|
|
20240716,171200,710943145,2180,2180,2180,2180,0
|
|
20240716,171100,710943145,2180,2180,2180,2180,0
|
|
20240716,171000,710943145,2180,2180,2180,2180,0
|
|
20240716,170900,710943145,2180,2180,2180,2180,0
|
|
20240716,170800,710943145,2180,2180,2180,2180,0
|
|
20240716,170700,710943145,2180,2180,2180,2180,0
|
|
20240716,170600,710943145,2180,2180,2180,2180,0
|
|
20240716,170500,710943145,2180,2180,2180,2180,0
|
|
20240716,170400,710943145,2180,2180,2180,2180,0
|
|
20240716,170300,710943145,2180,2180,2180,2180,0
|
|
20240716,170200,710943145,2180,2180,2180,2180,705
|
|
20240716,170100,710943145,2180,2180,2180,2180,0
|
|
20240716,170000,710943145,2180,2180,2180,2180,0
|
|
20240716,165900,710943145,2180,2180,2180,2180,0
|
|
20240716,165800,710943145,2180,2180,2180,2180,0
|
|
20240716,165700,710943145,2180,2180,2180,2180,0
|
|
20240716,165600,710943145,2180,2180,2180,2180,0
|
|
20240716,165500,710943145,2180,2180,2180,2180,0
|
|
20240716,165400,710943145,2180,2180,2180,2180,0
|
|
20240716,165300,710943145,2180,2180,2180,2180,0
|
|
20240716,165200,710943145,2180,2180,2180,2180,0
|
|
20240716,165100,710943145,2180,2180,2180,2180,0
|
|
20240716,165000,710943145,2180,2180,2180,2180,0
|
|
20240716,164900,710943145,2180,2180,2180,2180,0
|
|
20240716,164800,710943145,2180,2180,2180,2180,0
|
|
20240716,164700,710943145,2180,2180,2180,2180,0
|
|
20240716,164600,710943145,2180,2180,2180,2180,0
|
|
20240716,164500,710943145,2180,2180,2180,2180,0
|
|
20240716,164400,710943145,2180,2180,2180,2180,0
|
|
20240716,164300,710943145,2180,2180,2180,2180,0
|
|
20240716,164200,710943145,2180,2180,2180,2180,0
|
|
20240716,164100,710943145,2180,2180,2180,2180,0
|
|
20240716,164000,710943145,2180,2180,2180,2180,0
|
|
20240716,163900,710943145,2180,2180,2180,2180,0
|
|
20240716,163800,710943145,2180,2180,2180,2180,0
|
|
20240716,163700,710943145,2180,2180,2180,2180,0
|
|
20240716,163600,710943145,2180,2180,2180,2180,0
|
|
20240716,163500,710943145,2180,2180,2180,2180,0
|
|
20240716,163400,710943145,2180,2180,2180,2180,0
|
|
20240716,163300,710943145,2180,2180,2180,2180,0
|
|
20240716,163200,710943145,2180,2180,2180,2180,705
|
|
20240716,163100,710943145,2180,2180,2180,2180,0
|
|
20240716,163000,710943145,2180,2180,2180,2180,0
|
|
20240716,162900,710943145,2180,2180,2180,2180,0
|
|
20240716,162800,710943145,2180,2180,2180,2180,0
|
|
20240716,162700,710943145,2180,2180,2180,2180,0
|
|
20240716,162600,710943145,2180,2180,2180,2180,0
|
|
20240716,162500,710943145,2180,2180,2180,2180,0
|
|
20240716,162400,710943145,2180,2180,2180,2180,0
|
|
20240716,162300,710943145,2180,2180,2180,2180,0
|
|
20240716,162200,710943145,2180,2180,2180,2180,0
|
|
20240716,162100,710943145,2180,2180,2180,2180,0
|
|
20240716,162000,710943145,2180,2180,2180,2180,0
|
|
20240716,161900,710943145,2180,2180,2180,2180,0
|
|
20240716,161800,710943145,2180,2180,2180,2180,0
|
|
20240716,161700,710943145,2180,2180,2180,2180,0
|
|
20240716,161600,710943145,2180,2180,2180,2180,0
|
|
20240716,161500,710943145,2180,2180,2180,2180,0
|
|
20240716,161400,710943145,2180,2180,2180,2180,0
|
|
20240716,161300,710943145,2180,2180,2180,2180,0
|
|
20240716,161200,710943145,2180,2180,2180,2180,0
|
|
20240716,161100,710943145,2180,2180,2180,2180,0
|
|
20240716,161000,710943145,2180,2180,2180,2180,0
|
|
20240716,160900,710943145,2180,2180,2180,2180,0
|
|
20240716,160800,710943145,2180,2180,2180,2180,0
|
|
20240716,160700,710943145,2180,2180,2180,2180,0
|
|
20240716,160600,710943145,2180,2180,2180,2180,0
|
|
20240716,160500,710943145,2180,2180,2180,2180,0
|
|
20240716,160400,710943145,2180,2180,2180,2180,0
|
|
20240716,160300,710943145,2180,2180,2180,2180,0
|
|
20240716,160200,710943145,2180,2180,2180,2180,705
|
|
20240716,160100,710943145,2180,2180,2180,2180,0
|
|
20240716,160000,710943145,2180,2180,2180,2180,0
|
|
20240716,155900,710943145,2180,2180,2180,2180,0
|
|
20240716,155800,710943145,2180,2180,2180,2180,0
|
|
20240716,155700,710943145,2180,2180,2180,2180,0
|
|
20240716,155600,710943145,2180,2180,2180,2180,0
|
|
20240716,155500,710943145,2180,2180,2180,2180,0
|
|
20240716,155400,710943145,2180,2180,2180,2180,0
|
|
20240716,155300,710943145,2180,2180,2180,2180,0
|
|
20240716,155200,710943145,2180,2180,2180,2180,0
|
|
20240716,155100,710943145,2180,2180,2180,2180,0
|
|
20240716,155000,710943145,2180,2180,2180,2180,0
|
|
20240716,154900,710943145,2180,2180,2180,2180,0
|
|
20240716,154800,710943145,2180,2180,2180,2180,0
|
|
20240716,154700,710943145,2180,2180,2180,2180,0
|
|
20240716,154600,710943145,2180,2180,2180,2180,0
|
|
20240716,154500,710943145,2180,2180,2180,2180,0
|
|
20240716,154400,710943145,2180,2180,2180,2180,0
|
|
20240716,154300,710943145,2180,2180,2180,2180,0
|
|
20240716,154200,710943145,2180,2180,2180,2180,0
|
|
20240716,154100,710943145,2180,2180,2180,2180,0
|
|
20240716,154000,710943145,2180,2180,2180,2180,0
|
|
20240716,153900,710943145,2180,2180,2180,2180,0
|
|
20240716,153800,710943145,2180,2180,2180,2180,0
|
|
20240716,153700,710943145,2180,2180,2180,2180,0
|
|
20240716,153600,710943145,2180,2180,2180,2180,0
|
|
20240716,153500,710943145,2180,2180,2180,2180,0
|
|
20240716,153400,710943145,2180,2180,2180,2180,0
|
|
20240716,153300,710943145,2180,2180,2180,2180,0
|
|
20240716,153200,710943145,2180,2180,2180,2180,705
|
|
20240716,153100,710943145,2180,2180,2180,2180,0
|
|
20240716,153000,710943145,2180,2180,2180,2180,705
|
|
20240716,152900,709406245,2175,2175,2175,2175,0
|
|
20240716,152800,709406245,2175,2175,2175,2175,0
|
|
20240716,152700,709406245,2175,2175,2175,2175,0
|
|
20240716,152600,709406245,2175,2175,2175,2175,0
|
|
20240716,152500,709406245,2175,2175,2175,2175,0
|
|
20240716,152400,709406245,2175,2175,2175,2175,0
|
|
20240716,152300,709406245,2175,2175,2175,2175,0
|
|
20240716,152200,709406245,2175,2175,2175,2175,0
|
|
20240716,152100,709406245,2175,2175,2175,2175,0
|
|
20240716,152000,709406245,2175,2175,2175,2175,0
|
|
20240716,151900,709406245,2175,2175,2175,2175,50
|
|
20240716,151800,709297495,2180,2180,2180,2180,56
|
|
20240716,151700,709175415,2175,2175,2175,2175,0
|
|
20240716,151600,709175415,2175,2185,2185,2175,18
|
|
20240716,151500,709136165,2185,2185,2185,2185,32
|
|
20240716,151400,709066245,2185,2175,2185,2175,510
|
|
20240716,151300,707951945,2185,2185,2185,2185,5
|
|
20240716,151200,707941020,2180,2180,2180,2180,554
|
|
20240716,151100,706733300,2180,2180,2180,2180,0
|
|
20240716,151000,706733300,2180,2180,2180,2180,62
|
|
20240716,150900,706598140,2180,2180,2180,2180,438
|
|
20240716,150800,705643300,2190,2190,2190,2190,0
|
|
20240716,150700,705643300,2190,2185,2190,2185,100
|
|
20240716,150600,705424305,2190,2185,2190,2185,330
|
|
20240716,150500,704703125,2180,2175,2180,2175,16679
|
|
20240716,150400,668426080,2175,2175,2175,2175,99
|
|
20240716,150300,668210755,2170,2175,2175,2170,723
|
|
20240716,150200,666639315,2175,2175,2175,2175,1
|
|
20240716,150100,666637140,2175,2175,2175,2175,18
|
|
20240716,150000,666597990,2175,2175,2175,2175,875
|
|
20240716,145900,664694865,2175,2175,2175,2175,0
|
|
20240716,145800,664694865,2175,2175,2175,2175,1
|
|
20240716,145700,664692690,2175,2175,2175,2175,10
|
|
20240716,145600,664670940,2175,2175,2175,2175,0
|
|
20240716,145500,664670940,2175,2175,2175,2175,0
|
|
20240716,145400,664670940,2175,2175,2175,2175,0
|
|
20240716,145300,664670940,2175,2175,2175,2175,0
|
|
20240716,145200,664670940,2175,2175,2175,2175,0
|
|
20240716,145100,664670940,2175,2175,2175,2175,6
|
|
20240716,145000,664657890,2175,2175,2175,2175,3
|
|
20240716,144900,664651365,2170,2175,2175,2170,4
|
|
20240716,144800,664642670,2175,2170,2175,2170,109
|
|
20240716,144700,664406100,2175,2175,2175,2175,0
|
|
20240716,144600,664406100,2175,2175,2175,2175,1
|
|
20240716,144500,664403925,2175,2175,2175,2175,1
|
|
20240716,144400,664401750,2175,2175,2175,2175,2
|
|
20240716,144300,664397400,2175,2175,2175,2175,0
|
|
20240716,144200,664397400,2175,2175,2175,2175,286
|
|
20240716,144100,663775350,2170,2170,2170,2170,0
|
|
20240716,144000,663775350,2170,2170,2170,2170,0
|
|
20240716,143900,663775350,2170,2170,2170,2170,0
|
|
20240716,143800,663775350,2170,2170,2170,2170,0
|
|
20240716,143700,663775350,2170,2175,2175,2170,541
|
|
20240716,143600,662601365,2175,2175,2175,2175,199
|
|
20240716,143500,662168540,2180,2175,2180,2175,2
|
|
20240716,143400,662164185,2170,2170,2170,2170,0
|
|
20240716,143300,662164185,2170,2170,2170,2170,0
|
|
20240716,143200,662164185,2170,2170,2170,2170,0
|
|
20240716,143100,662164185,2170,2170,2170,2170,0
|
|
20240716,143000,662164185,2170,2170,2170,2170,0
|
|
20240716,142900,662164185,2170,2170,2170,2170,0
|
|
20240716,142800,662164185,2170,2175,2175,2170,2
|
|
20240716,142700,662159840,2180,2180,2180,2180,0
|
|
20240716,142600,662159840,2180,2180,2180,2180,0
|
|
20240716,142500,662159840,2180,2175,2180,2175,3307
|
|
20240716,142400,654952800,2175,2175,2175,2175,0
|
|
20240716,142300,654952800,2175,2175,2175,2175,100
|
|
20240716,142200,654735300,2160,2160,2160,2160,0
|
|
20240716,142100,654735300,2160,2160,2160,2160,0
|
|
20240716,142000,654735300,2160,2170,2170,2160,20000
|
|
20240716,141900,611522635,2170,2170,2170,2170,254
|
|
20240716,141800,610971455,2170,2170,2170,2170,0
|
|
20240716,141700,610971455,2170,2170,2170,2170,0
|
|
20240716,141600,610971455,2170,2175,2175,2170,78
|
|
20240716,141500,610802095,2175,2170,2175,2170,58
|
|
20240716,141400,610675985,2170,2175,2175,2170,501
|
|
20240716,141300,609588810,2175,2175,2175,2170,48
|
|
20240716,141200,609484415,2170,2170,2170,2170,0
|
|
20240716,141100,609484415,2170,2170,2170,2170,0
|
|
20240716,141000,609484415,2170,2170,2170,2170,100
|
|
20240716,140900,609267415,2175,2175,2175,2175,5
|
|
20240716,140800,609256540,2170,2170,2170,2170,0
|
|
20240716,140700,609256540,2170,2170,2170,2170,0
|
|
20240716,140600,609256540,2170,2170,2170,2170,201
|
|
20240716,140500,608820370,2170,2170,2170,2170,1
|
|
20240716,140400,608818200,2170,2170,2170,2170,0
|
|
20240716,140300,608818200,2170,2170,2170,2170,0
|
|
20240716,140200,608818200,2170,2170,2170,2170,40
|
|
20240716,140100,608731400,2170,2170,2170,2170,300
|
|
20240716,140000,608080400,2175,2175,2175,2175,7
|
|
20240716,135900,608065175,2175,2175,2175,2175,1
|
|
20240716,135800,608063000,2175,2175,2175,2175,0
|
|
20240716,135700,608063000,2175,2175,2175,2175,1
|
|
20240716,135600,608060825,2175,2175,2175,2175,0
|
|
20240716,135500,608060825,2175,2175,2175,2175,0
|
|
20240716,135400,608060825,2175,2175,2175,2175,0
|
|
20240716,135300,608060825,2175,2175,2175,2175,117
|
|
20240716,135200,607806350,2175,2175,2175,2175,0
|
|
20240716,135100,607806350,2175,2175,2175,2175,0
|
|
20240716,135000,607806350,2175,2175,2175,2175,0
|
|
20240716,134900,607806350,2175,2170,2175,2170,11
|
|
20240716,134800,607782475,2175,2175,2175,2175,0
|
|
20240716,134700,607782475,2175,2175,2175,2175,0
|
|
20240716,134600,607782475,2175,2175,2175,2175,0
|
|
20240716,134500,607782475,2175,2175,2175,2175,0
|
|
20240716,134400,607782475,2175,2175,2175,2175,63
|
|
20240716,134300,607645450,2175,2175,2175,2175,0
|
|
20240716,134200,607645450,2175,2175,2175,2175,0
|
|
20240716,134100,607645450,2175,2175,2175,2175,2
|
|
20240716,134000,607641100,2175,2175,2175,2175,0
|
|
20240716,133900,607641100,2175,2175,2175,2175,0
|
|
20240716,133800,607641100,2175,2175,2175,2175,1
|
|
20240716,133700,607638925,2170,2170,2170,2170,0
|
|
20240716,133600,607638925,2170,2170,2170,2170,53
|
|
20240716,133500,607523915,2175,2175,2175,2175,1
|
|
20240716,133400,607521740,2175,2175,2175,2175,0
|
|
20240716,133300,607521740,2175,2175,2175,2175,197
|
|
20240716,133200,607093265,2175,2175,2175,2175,50
|
|
20240716,133100,606984515,2175,2175,2175,2175,0
|
|
20240716,133000,606984515,2175,2175,2175,2175,150
|
|
20240716,132900,606658265,2175,2175,2175,2175,0
|
|
20240716,132800,606658265,2175,2175,2175,2175,0
|
|
20240716,132700,606658265,2175,2175,2175,2175,441
|
|
20240716,132600,605699090,2175,2175,2175,2175,0
|
|
20240716,132500,605699090,2175,2175,2175,2175,1
|
|
20240716,132400,605696915,2180,2175,2180,2175,2286
|
|
20240716,132300,600721460,2170,2170,2175,2170,302
|
|
20240716,132200,600066115,2175,2175,2175,2175,100
|
|
20240716,132100,599848615,2175,2175,2175,2175,0
|
|
20240716,132000,599848615,2175,2175,2175,2175,1
|
|
20240716,131900,599846440,2170,2170,2170,2170,0
|
|
20240716,131800,599846440,2170,2170,2170,2170,373
|
|
20240716,131700,599037030,2160,2165,2165,2160,1000
|
|
20240716,131600,596875810,2170,2170,2170,2170,127
|
|
20240716,131500,596600220,2175,2175,2175,2175,0
|
|
20240716,131400,596600220,2175,2175,2175,2175,0
|
|
20240716,131300,596600220,2175,2175,2175,2175,581
|
|
20240716,131200,595336545,2175,2170,2175,2170,54
|
|
20240716,131100,595219350,2165,2165,2165,2165,0
|
|
20240716,131000,595219350,2165,2165,2165,2165,0
|
|
20240716,130900,595219350,2165,2175,2175,2165,716
|
|
20240716,130800,593666995,2180,2180,2180,2180,50
|
|
20240716,130700,593557995,2180,2180,2180,2180,0
|
|
20240716,130600,593557995,2180,2170,2180,2170,4214
|
|
20240716,130500,584400825,2170,2170,2170,2170,0
|
|
20240716,130400,584400825,2170,2170,2170,2170,0
|
|
20240716,130300,584400825,2170,2170,2170,2170,0
|
|
20240716,130200,584400825,2170,2170,2170,2170,0
|
|
20240716,130100,584400825,2170,2170,2170,2170,0
|
|
20240716,130000,584400825,2170,2170,2170,2170,0
|
|
20240716,125900,584400825,2170,2170,2170,2170,0
|
|
20240716,125800,584400825,2170,2170,2170,2170,0
|
|
20240716,125700,584400825,2170,2170,2170,2170,1
|
|
20240716,125600,584398655,2165,2165,2165,2165,0
|
|
20240716,125500,584398655,2165,2165,2165,2165,1
|
|
20240716,125400,584396490,2170,2170,2170,2170,1
|
|
20240716,125300,584394320,2170,2170,2170,2170,0
|
|
20240716,125200,584394320,2170,2170,2170,2170,0
|
|
20240716,125100,584394320,2170,2170,2170,2170,0
|
|
20240716,125000,584394320,2170,2160,2170,2160,2
|
|
20240716,124900,584389990,2160,2160,2160,2160,0
|
|
20240716,124800,584389990,2160,2160,2160,2160,0
|
|
20240716,124700,584389990,2160,2160,2160,2160,0
|
|
20240716,124600,584389990,2160,2160,2160,2160,100
|
|
20240716,124500,584173990,2165,2165,2165,2165,0
|
|
20240716,124400,584173990,2165,2165,2165,2165,10
|
|
20240716,124300,584152340,2165,2165,2165,2165,0
|
|
20240716,124200,584152340,2165,2160,2165,2160,2
|
|
20240716,124100,584148015,2170,2165,2170,2165,30
|
|
20240716,124000,584082925,2160,2170,2170,2160,2786
|
|
20240716,123900,578055215,2170,2170,2170,2170,0
|
|
20240716,123800,578055215,2170,2170,2170,2170,0
|
|
20240716,123700,578055215,2170,2170,2170,2170,0
|
|
20240716,123600,578055215,2170,2170,2170,2170,0
|
|
20240716,123500,578055215,2170,2170,2170,2170,0
|
|
20240716,123400,578055215,2170,2170,2170,2170,1010
|
|
20240716,123300,575863515,2175,2175,2175,2175,1
|
|
20240716,123200,575861340,2175,2175,2175,2175,0
|
|
20240716,123100,575861340,2175,2175,2175,2175,13
|
|
20240716,123000,575833065,2175,2175,2175,2175,15
|
|
20240716,122900,575800440,2175,2175,2175,2175,149
|
|
20240716,122800,575476365,2175,2175,2175,2175,5
|
|
20240716,122700,575465490,2170,2170,2170,2170,0
|
|
20240716,122600,575465490,2170,2170,2170,2170,61
|
|
20240716,122500,575333120,2170,2170,2170,2170,0
|
|
20240716,122400,575333120,2170,2170,2170,2170,0
|
|
20240716,122300,575333120,2170,2170,2170,2170,101
|
|
20240716,122200,575113950,2170,2170,2170,2170,39
|
|
20240716,122100,575029320,2170,2170,2170,2170,0
|
|
20240716,122000,575029320,2170,2170,2170,2170,0
|
|
20240716,121900,575029320,2170,2170,2170,2170,0
|
|
20240716,121800,575029320,2170,2170,2170,2170,58
|
|
20240716,121700,574903460,2170,2170,2170,2170,0
|
|
20240716,121600,574903460,2170,2170,2170,2170,1
|
|
20240716,121500,574901290,2170,2170,2170,2170,1
|
|
20240716,121400,574899120,2170,2165,2170,2165,4
|
|
20240716,121300,574890450,2170,2170,2170,2170,1
|
|
20240716,121200,574888280,2170,2170,2170,2170,2500
|
|
20240716,121100,569463280,2175,2175,2175,2175,0
|
|
20240716,121000,569463280,2175,2175,2175,2175,0
|
|
20240716,120900,569463280,2175,2175,2175,2175,0
|
|
20240716,120800,569463280,2175,2175,2175,2175,0
|
|
20240716,120700,569463280,2175,2175,2175,2175,0
|
|
20240716,120600,569463280,2175,2175,2175,2175,1600
|
|
20240716,120500,565983280,2180,2180,2180,2180,35
|
|
20240716,120400,565906980,2180,2180,2180,2180,0
|
|
20240716,120300,565906980,2180,2180,2180,2180,0
|
|
20240716,120200,565906980,2180,2170,2180,2170,2
|
|
20240716,120100,565902630,2175,2175,2175,2175,0
|
|
20240716,120000,565902630,2175,2175,2175,2175,703
|
|
20240716,115900,564373605,2180,2180,2180,2180,0
|
|
20240716,115800,564373605,2180,2175,2180,2175,35
|
|
20240716,115700,564297315,2175,2170,2175,2170,2
|
|
20240716,115600,564292970,2180,2180,2180,2180,0
|
|
20240716,115500,564292970,2180,2180,2180,2180,0
|
|
20240716,115400,564292970,2180,2180,2180,2180,0
|
|
20240716,115300,564292970,2180,2180,2180,2180,0
|
|
20240716,115200,564292970,2180,2180,2180,2180,0
|
|
20240716,115100,564292970,2180,2175,2180,2175,2
|
|
20240716,115000,564288615,2170,2170,2170,2170,1
|
|
20240716,114900,564286445,2165,2165,2165,2165,0
|
|
20240716,114800,564286445,2165,2165,2165,2165,0
|
|
20240716,114700,564286445,2165,2165,2165,2165,0
|
|
20240716,114600,564286445,2165,2165,2165,2165,0
|
|
20240716,114500,564286445,2165,2165,2165,2165,0
|
|
20240716,114400,564286445,2165,2165,2165,2165,0
|
|
20240716,114300,564286445,2165,2165,2165,2165,732
|
|
20240716,114200,562701665,2180,2180,2180,2180,0
|
|
20240716,114100,562701665,2180,2175,2180,2175,643
|
|
20240716,114000,561299940,2170,2170,2170,2170,500
|
|
20240716,113900,560214940,2170,2180,2180,2170,200
|
|
20240716,113800,559779790,2180,2180,2180,2180,0
|
|
20240716,113700,559779790,2180,2180,2180,2180,12
|
|
20240716,113600,559753630,2180,2180,2180,2180,25
|
|
20240716,113500,559699130,2175,2175,2175,2175,533
|
|
20240716,113400,558539855,2180,2180,2180,2180,0
|
|
20240716,113300,558539855,2180,2180,2180,2180,1
|
|
20240716,113200,558537675,2180,2180,2180,2180,10
|
|
20240716,113100,558515875,2175,2175,2175,2175,20
|
|
20240716,113000,558472375,2180,2180,2180,2180,0
|
|
20240716,112900,558472375,2180,2180,2180,2180,100
|
|
20240716,112800,558254375,2180,2180,2180,2180,0
|
|
20240716,112700,558254375,2180,2180,2180,2180,0
|
|
20240716,112600,558254375,2180,2180,2180,2180,0
|
|
20240716,112500,558254375,2180,2180,2180,2180,30
|
|
20240716,112400,558188975,2185,2185,2185,2185,0
|
|
20240716,112300,558188975,2185,2185,2185,2185,0
|
|
20240716,112200,558188975,2185,2185,2185,2185,0
|
|
20240716,112100,558188975,2185,2185,2185,2185,0
|
|
20240716,112000,558188975,2185,2180,2185,2180,201
|
|
20240716,111900,557750790,2180,2180,2180,2180,0
|
|
20240716,111800,557750790,2180,2180,2180,2180,236
|
|
20240716,111700,557236310,2180,2180,2180,2180,0
|
|
20240716,111600,557236310,2180,2180,2180,2180,0
|
|
20240716,111500,557236310,2180,2165,2180,2165,22662
|
|
20240716,111400,507948475,2165,2165,2165,2165,100
|
|
20240716,111300,507731975,2165,2160,2165,2160,2
|
|
20240716,111200,507727650,2160,2160,2160,2160,0
|
|
20240716,111100,507727650,2160,2160,2160,2160,1000
|
|
20240716,111000,505567650,2160,2160,2160,2160,5
|
|
20240716,110900,505556850,2160,2160,2160,2160,0
|
|
20240716,110800,505556850,2160,2160,2160,2160,1
|
|
20240716,110700,505554690,2170,2165,2170,2160,502
|
|
20240716,110600,504467860,2165,2165,2165,2165,0
|
|
20240716,110500,504467860,2165,2165,2165,2165,41
|
|
20240716,110400,504379095,2165,2165,2165,2165,100
|
|
20240716,110300,504162595,2165,2165,2165,2165,50
|
|
20240716,110200,504054345,2165,2165,2165,2165,306
|
|
20240716,110100,503391855,2165,2155,2165,2155,1274
|
|
20240716,110000,500639915,2150,2150,2150,2150,0
|
|
20240716,105900,500639915,2150,2150,2150,2150,0
|
|
20240716,105800,500639915,2150,2150,2150,2150,6
|
|
20240716,105700,500627015,2145,2145,2145,2145,1150
|
|
20240716,105600,498160265,2150,2150,2150,2150,2
|
|
20240716,105500,498155965,2150,2155,2155,2150,146
|
|
20240716,105400,497842060,2150,2150,2150,2150,0
|
|
20240716,105300,497842060,2150,2150,2150,2150,58
|
|
20240716,105200,497717360,2145,2145,2150,2145,1154
|
|
20240716,105100,495241045,2155,2155,2155,2155,50
|
|
20240716,105000,495133295,2155,2150,2160,2150,1597
|
|
20240716,104900,491699730,2150,2150,2160,2150,509
|
|
20240716,104800,490605085,2150,2150,2150,2150,12001
|
|
20240716,104700,464802935,2150,2150,2150,2150,304
|
|
20240716,104600,464149335,2145,2145,2145,2145,0
|
|
20240716,104500,464149335,2145,2145,2145,2145,0
|
|
20240716,104400,464149335,2145,2150,2150,2145,3423
|
|
20240716,104300,456805995,2145,2145,2145,2145,366
|
|
20240716,104200,456020925,2150,2150,2150,2150,0
|
|
20240716,104100,456020925,2150,2150,2150,2150,0
|
|
20240716,104000,456020925,2150,2150,2150,2150,0
|
|
20240716,103900,456020925,2150,2150,2150,2150,166
|
|
20240716,103800,455664025,2150,2150,2150,2150,50
|
|
20240716,103700,455556525,2150,2150,2150,2150,0
|
|
20240716,103600,455556525,2150,2150,2150,2150,0
|
|
20240716,103500,455556525,2150,2150,2150,2150,0
|
|
20240716,103400,455556525,2150,2150,2150,2150,0
|
|
20240716,103300,455556525,2150,2150,2150,2150,0
|
|
20240716,103200,455556525,2150,2145,2150,2145,12
|
|
20240716,103100,455530780,2145,2145,2145,2145,50
|
|
20240716,103000,455423530,2145,2150,2150,2145,208
|
|
20240716,102900,454977335,2150,2150,2150,2150,3
|
|
20240716,102800,454970885,2150,2150,2150,2150,0
|
|
20240716,102700,454970885,2150,2150,2150,2150,20
|
|
20240716,102600,454927885,2150,2150,2150,2150,10
|
|
20240716,102500,454906385,2150,2145,2150,2140,1112
|
|
20240716,102400,452521045,2145,2135,2145,2135,2
|
|
20240716,102300,452516765,2140,2140,2145,2140,552
|
|
20240716,102200,451335480,2130,2130,2130,2130,1684
|
|
20240716,102100,447748560,2130,2130,2130,2130,92
|
|
20240716,102000,447552600,2150,2145,2150,2125,5458
|
|
20240716,101900,435905740,2140,2140,2140,2140,301
|
|
20240716,101800,435261600,2150,2150,2150,2150,1
|
|
20240716,101700,435259450,2135,2140,2150,2135,2047
|
|
20240716,101600,430887660,2140,2145,2145,2140,1087
|
|
20240716,101500,428559045,2150,2150,2150,2150,3
|
|
20240716,101400,428552595,2150,2145,2150,2145,12
|
|
20240716,101300,428526845,2145,2145,2150,2145,1121
|
|
20240716,101200,426122130,2140,2140,2140,2140,500
|
|
20240716,101100,425052130,2140,2145,2145,2135,1401
|
|
20240716,101000,422053965,2140,2140,2145,2140,1058
|
|
20240716,100900,419785820,2150,2150,2150,2145,1845
|
|
20240716,100800,415825745,2150,2155,2155,2145,5479
|
|
20240716,100700,404054455,2155,2155,2155,2155,20130
|
|
20240716,100600,360674305,2165,2165,2165,2165,722
|
|
20240716,100500,359111175,2165,2165,2165,2165,0
|
|
20240716,100400,359111175,2165,2175,2175,2160,5533
|
|
20240716,100300,347137175,2175,2175,2175,2175,2
|
|
20240716,100200,347132825,2175,2175,2175,2170,989
|
|
20240716,100100,344983000,2175,2170,2175,2170,557
|
|
20240716,100000,343774285,2165,2165,2165,2165,572
|
|
20240716,095900,342535905,2165,2165,2165,2165,451
|
|
20240716,095800,341559490,2165,2160,2170,2160,5504
|
|
20240716,095700,329648085,2160,2160,2160,2160,218
|
|
20240716,095600,329177205,2160,2160,2165,2155,7439
|
|
20240716,095500,313108855,2160,2165,2170,2160,1369
|
|
20240716,095400,310151790,2170,2170,2170,2165,600
|
|
20240716,095300,308850290,2170,2165,2170,2160,1747
|
|
20240716,095200,305068760,2165,2170,2170,2165,6382
|
|
20240716,095100,291226730,2175,2165,2175,2165,1101
|
|
20240716,095000,288835770,2165,2170,2170,2165,205
|
|
20240716,094900,288391920,2165,2165,2165,2165,560
|
|
20240716,094800,287179520,2165,2165,2165,2165,0
|
|
20240716,094700,287179520,2165,2175,2175,2165,14
|
|
20240716,094600,287149150,2165,2165,2165,2165,1890
|
|
20240716,094500,283057300,2165,2165,2165,2165,580
|
|
20240716,094400,281801600,2165,2170,2170,2165,6531
|
|
20240716,094300,267653245,2170,2175,2175,2170,5000
|
|
20240716,094200,256802485,2175,2175,2175,2175,1000
|
|
20240716,094100,254627485,2185,2175,2185,2175,83
|
|
20240716,094000,254446950,2185,2175,2185,2175,172
|
|
20240716,093900,254072650,2185,2185,2185,2185,5
|
|
20240716,093800,254061725,2175,2175,2175,2175,250
|
|
20240716,093700,253517975,2175,2175,2175,2175,1
|
|
20240716,093600,253515800,2190,2180,2190,2180,4000
|
|
20240716,093500,244760700,2170,2175,2180,2170,4698
|
|
20240716,093400,234524930,2175,2175,2175,2175,170
|
|
20240716,093300,234155180,2175,2170,2175,2170,8
|
|
20240716,093200,234137805,2170,2170,2170,2170,105
|
|
20240716,093100,233909955,2175,2175,2175,2175,0
|
|
20240716,093000,233909955,2175,2175,2175,2175,5
|
|
20240716,092900,233899080,2175,2170,2175,2170,10
|
|
20240716,092800,233877355,2170,2180,2180,2170,1952
|
|
20240716,092700,229630610,2180,2180,2180,2180,519
|
|
20240716,092600,228499190,2170,2170,2170,2170,504
|
|
20240716,092500,227405510,2170,2170,2170,2170,2500
|
|
20240716,092400,221980510,2170,2180,2180,2170,60
|
|
20240716,092300,221850210,2180,2175,2180,2165,723
|
|
20240716,092200,220279990,2175,2175,2175,2175,230
|
|
20240716,092100,219779740,2175,2175,2175,2175,2
|
|
20240716,092000,219775390,2175,2170,2175,2160,9855
|
|
20240716,091900,198433640,2170,2170,2170,2170,4565
|
|
20240716,091800,188527590,2170,2175,2175,2170,2185
|
|
20240716,091700,183786040,2170,2180,2180,2170,1788
|
|
20240716,091600,179903165,2170,2170,2170,2170,0
|
|
20240716,091500,179903165,2170,2180,2185,2170,122
|
|
20240716,091400,179637165,2185,2185,2185,2185,3
|
|
20240716,091300,179630610,2170,2175,2175,2170,480
|
|
20240716,091200,178588040,2185,2185,2185,2185,17
|
|
20240716,091100,178550895,2175,2175,2175,2175,2156
|
|
20240716,091000,173861595,2190,2180,2190,2165,13218
|
|
20240716,090900,145149535,2180,2180,2185,2180,1392
|
|
20240716,090800,142114970,2180,2185,2200,2180,6248
|
|
20240716,090700,128440450,2200,2205,2215,2190,11424
|
|
20240716,090600,103343700,2215,2210,2220,2205,8252
|
|
20240716,090500,85112415,2215,2210,2220,2210,4289
|
|
20240716,090400,75633710,2215,2220,2220,2210,4414
|
|
20240716,090300,65868910,2220,2220,2225,2220,1412
|
|
20240716,090200,62733770,2220,2220,2220,2220,1811
|
|
20240716,090100,58713350,2225,2220,2225,2210,9084
|
|
20240716,090000,38534590,2220,2210,2220,2205,17428
|