603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190000,995192725,2160,2160,2160,2160,4968
|
|
20240717,185900,995192725,2160,2160,2160,2160,0
|
|
20240717,185800,995192725,2160,2160,2160,2160,0
|
|
20240717,185700,995192725,2160,2160,2160,2160,0
|
|
20240717,185600,995192725,2160,2160,2160,2160,0
|
|
20240717,185500,995192725,2160,2160,2160,2160,0
|
|
20240717,185400,995192725,2160,2160,2160,2160,0
|
|
20240717,185300,995192725,2160,2160,2160,2160,0
|
|
20240717,185200,995192725,2160,2160,2160,2160,0
|
|
20240717,185100,995192725,2160,2160,2160,2160,0
|
|
20240717,185000,995192725,2160,2160,2160,2160,0
|
|
20240717,184900,995192725,2160,2160,2160,2160,0
|
|
20240717,184800,995192725,2160,2160,2160,2160,0
|
|
20240717,184700,995192725,2160,2160,2160,2160,0
|
|
20240717,184600,995192725,2160,2160,2160,2160,0
|
|
20240717,184500,995192725,2160,2160,2160,2160,0
|
|
20240717,184400,995192725,2160,2160,2160,2160,0
|
|
20240717,184300,995192725,2160,2160,2160,2160,0
|
|
20240717,184200,995192725,2160,2160,2160,2160,0
|
|
20240717,184100,995192725,2160,2160,2160,2160,0
|
|
20240717,184000,995192725,2160,2160,2160,2160,0
|
|
20240717,183900,995192725,2160,2160,2160,2160,0
|
|
20240717,183800,995192725,2160,2160,2160,2160,0
|
|
20240717,183700,995192725,2160,2160,2160,2160,0
|
|
20240717,183600,995192725,2160,2160,2160,2160,0
|
|
20240717,183500,995192725,2160,2160,2160,2160,0
|
|
20240717,183400,995192725,2160,2160,2160,2160,0
|
|
20240717,183300,995192725,2160,2160,2160,2160,0
|
|
20240717,183200,995192725,2160,2160,2160,2160,0
|
|
20240717,183100,995192725,2160,2160,2160,2160,0
|
|
20240717,183000,995192725,2160,2160,2160,2160,4968
|
|
20240717,182900,995192725,2160,2160,2160,2160,0
|
|
20240717,182800,995192725,2160,2160,2160,2160,0
|
|
20240717,182700,995192725,2160,2160,2160,2160,0
|
|
20240717,182600,995192725,2160,2160,2160,2160,0
|
|
20240717,182500,995192725,2160,2160,2160,2160,0
|
|
20240717,182400,995192725,2160,2160,2160,2160,0
|
|
20240717,182300,995192725,2160,2160,2160,2160,0
|
|
20240717,182200,995192725,2160,2160,2160,2160,0
|
|
20240717,182100,995192725,2160,2160,2160,2160,0
|
|
20240717,182000,995192725,2160,2160,2160,2160,0
|
|
20240717,181900,995192725,2160,2160,2160,2160,0
|
|
20240717,181800,995192725,2160,2160,2160,2160,0
|
|
20240717,181700,995192725,2160,2160,2160,2160,0
|
|
20240717,181600,995192725,2160,2160,2160,2160,0
|
|
20240717,181500,995192725,2160,2160,2160,2160,0
|
|
20240717,181400,995192725,2160,2160,2160,2160,0
|
|
20240717,181300,995192725,2160,2160,2160,2160,0
|
|
20240717,181200,995192725,2160,2160,2160,2160,0
|
|
20240717,181100,995192725,2160,2160,2160,2160,0
|
|
20240717,181000,995192725,2160,2160,2160,2160,0
|
|
20240717,180900,995192725,2160,2160,2160,2160,0
|
|
20240717,180800,995192725,2160,2160,2160,2160,0
|
|
20240717,180700,995192725,2160,2160,2160,2160,0
|
|
20240717,180600,995192725,2160,2160,2160,2160,0
|
|
20240717,180500,995192725,2160,2160,2160,2160,0
|
|
20240717,180400,995192725,2160,2160,2160,2160,0
|
|
20240717,180300,995192725,2160,2160,2160,2160,0
|
|
20240717,180200,995192725,2160,2160,2160,2160,0
|
|
20240717,180100,995192725,2160,2160,2160,2160,0
|
|
20240717,180000,995192725,2160,2160,2160,2160,4968
|
|
20240717,175900,995192725,2160,2160,2160,2160,0
|
|
20240717,175800,995192725,2160,2160,2160,2160,0
|
|
20240717,175700,995192725,2160,2160,2160,2160,0
|
|
20240717,175600,995192725,2160,2160,2160,2160,0
|
|
20240717,175500,995192725,2160,2160,2160,2160,0
|
|
20240717,175400,995192725,2160,2160,2160,2160,0
|
|
20240717,175300,995192725,2160,2160,2160,2160,0
|
|
20240717,175200,995192725,2160,2160,2160,2160,0
|
|
20240717,175100,995192725,2160,2160,2160,2160,0
|
|
20240717,175000,995192725,2160,2160,2160,2160,0
|
|
20240717,174900,995192725,2160,2160,2160,2160,0
|
|
20240717,174800,995192725,2160,2160,2160,2160,0
|
|
20240717,174700,995192725,2160,2160,2160,2160,0
|
|
20240717,174600,995192725,2160,2160,2160,2160,0
|
|
20240717,174500,995192725,2160,2160,2160,2160,0
|
|
20240717,174400,995192725,2160,2160,2160,2160,0
|
|
20240717,174300,995192725,2160,2160,2160,2160,0
|
|
20240717,174200,995192725,2160,2160,2160,2160,0
|
|
20240717,174100,995192725,2160,2160,2160,2160,0
|
|
20240717,174000,995192725,2160,2160,2160,2160,0
|
|
20240717,173900,995192725,2160,2160,2160,2160,0
|
|
20240717,173800,995192725,2160,2160,2160,2160,0
|
|
20240717,173700,995192725,2160,2160,2160,2160,0
|
|
20240717,173600,995192725,2160,2160,2160,2160,0
|
|
20240717,173500,995192725,2160,2160,2160,2160,0
|
|
20240717,173400,995192725,2160,2160,2160,2160,0
|
|
20240717,173300,995192725,2160,2160,2160,2160,0
|
|
20240717,173200,995192725,2160,2160,2160,2160,0
|
|
20240717,173100,995192725,2160,2160,2160,2160,0
|
|
20240717,173000,995192725,2160,2160,2160,2160,4968
|
|
20240717,172900,995192725,2160,2160,2160,2160,0
|
|
20240717,172800,995192725,2160,2160,2160,2160,0
|
|
20240717,172700,995192725,2160,2160,2160,2160,0
|
|
20240717,172600,995192725,2160,2160,2160,2160,0
|
|
20240717,172500,995192725,2160,2160,2160,2160,0
|
|
20240717,172400,995192725,2160,2160,2160,2160,0
|
|
20240717,172300,995192725,2160,2160,2160,2160,0
|
|
20240717,172200,995192725,2160,2160,2160,2160,0
|
|
20240717,172100,995192725,2160,2160,2160,2160,0
|
|
20240717,172000,995192725,2160,2160,2160,2160,0
|
|
20240717,171900,995192725,2160,2160,2160,2160,0
|
|
20240717,171800,995192725,2160,2160,2160,2160,0
|
|
20240717,171700,995192725,2160,2160,2160,2160,0
|
|
20240717,171600,995192725,2160,2160,2160,2160,0
|
|
20240717,171500,995192725,2160,2160,2160,2160,0
|
|
20240717,171400,995192725,2160,2160,2160,2160,0
|
|
20240717,171300,995192725,2160,2160,2160,2160,0
|
|
20240717,171200,995192725,2160,2160,2160,2160,0
|
|
20240717,171100,995192725,2160,2160,2160,2160,0
|
|
20240717,171000,995192725,2160,2160,2160,2160,0
|
|
20240717,170900,995192725,2160,2160,2160,2160,0
|
|
20240717,170800,995192725,2160,2160,2160,2160,0
|
|
20240717,170700,995192725,2160,2160,2160,2160,0
|
|
20240717,170600,995192725,2160,2160,2160,2160,0
|
|
20240717,170500,995192725,2160,2160,2160,2160,0
|
|
20240717,170400,995192725,2160,2160,2160,2160,0
|
|
20240717,170300,995192725,2160,2160,2160,2160,0
|
|
20240717,170200,995192725,2160,2160,2160,2160,0
|
|
20240717,170100,995192725,2160,2160,2160,2160,0
|
|
20240717,170000,995192725,2160,2160,2160,2160,4968
|
|
20240717,165900,995192725,2160,2160,2160,2160,0
|
|
20240717,165800,995192725,2160,2160,2160,2160,0
|
|
20240717,165700,995192725,2160,2160,2160,2160,0
|
|
20240717,165600,995192725,2160,2160,2160,2160,0
|
|
20240717,165500,995192725,2160,2160,2160,2160,0
|
|
20240717,165400,995192725,2160,2160,2160,2160,0
|
|
20240717,165300,995192725,2160,2160,2160,2160,0
|
|
20240717,165200,995192725,2160,2160,2160,2160,0
|
|
20240717,165100,995192725,2160,2160,2160,2160,0
|
|
20240717,165000,995192725,2160,2160,2160,2160,0
|
|
20240717,164900,995192725,2160,2160,2160,2160,0
|
|
20240717,164800,995192725,2160,2160,2160,2160,0
|
|
20240717,164700,995192725,2160,2160,2160,2160,0
|
|
20240717,164600,995192725,2160,2160,2160,2160,0
|
|
20240717,164500,995192725,2160,2160,2160,2160,0
|
|
20240717,164400,995192725,2160,2160,2160,2160,0
|
|
20240717,164300,995192725,2160,2160,2160,2160,0
|
|
20240717,164200,995192725,2160,2160,2160,2160,0
|
|
20240717,164100,995192725,2160,2160,2160,2160,0
|
|
20240717,164000,995192725,2160,2160,2160,2160,0
|
|
20240717,163900,995192725,2160,2160,2160,2160,0
|
|
20240717,163800,995192725,2160,2160,2160,2160,0
|
|
20240717,163700,995192725,2160,2160,2160,2160,0
|
|
20240717,163600,995192725,2160,2160,2160,2160,0
|
|
20240717,163500,995192725,2160,2160,2160,2160,0
|
|
20240717,163400,995192725,2160,2160,2160,2160,0
|
|
20240717,163300,995192725,2160,2160,2160,2160,0
|
|
20240717,163200,995192725,2160,2160,2160,2160,0
|
|
20240717,163100,995192725,2160,2160,2160,2160,0
|
|
20240717,163000,995192725,2160,2160,2160,2160,4968
|
|
20240717,162900,995192725,2160,2160,2160,2160,0
|
|
20240717,162800,995192725,2160,2160,2160,2160,0
|
|
20240717,162700,995192725,2160,2160,2160,2160,0
|
|
20240717,162600,995192725,2160,2160,2160,2160,0
|
|
20240717,162500,995192725,2160,2160,2160,2160,0
|
|
20240717,162400,995192725,2160,2160,2160,2160,0
|
|
20240717,162300,995192725,2160,2160,2160,2160,0
|
|
20240717,162200,995192725,2160,2160,2160,2160,0
|
|
20240717,162100,995192725,2160,2160,2160,2160,0
|
|
20240717,162000,995192725,2160,2160,2160,2160,0
|
|
20240717,161900,995192725,2160,2160,2160,2160,0
|
|
20240717,161800,995192725,2160,2160,2160,2160,0
|
|
20240717,161700,995192725,2160,2160,2160,2160,0
|
|
20240717,161600,995192725,2160,2160,2160,2160,0
|
|
20240717,161500,995192725,2160,2160,2160,2160,0
|
|
20240717,161400,995192725,2160,2160,2160,2160,0
|
|
20240717,161300,995192725,2160,2160,2160,2160,0
|
|
20240717,161200,995192725,2160,2160,2160,2160,0
|
|
20240717,161100,995192725,2160,2160,2160,2160,0
|
|
20240717,161000,995192725,2160,2160,2160,2160,0
|
|
20240717,160900,995192725,2160,2160,2160,2160,0
|
|
20240717,160800,995192725,2160,2160,2160,2160,0
|
|
20240717,160700,995192725,2160,2160,2160,2160,0
|
|
20240717,160600,995192725,2160,2160,2160,2160,0
|
|
20240717,160500,995192725,2160,2160,2160,2160,0
|
|
20240717,160400,995192725,2160,2160,2160,2160,0
|
|
20240717,160300,995192725,2160,2160,2160,2160,0
|
|
20240717,160200,995192725,2160,2160,2160,2160,0
|
|
20240717,160100,995192725,2160,2160,2160,2160,0
|
|
20240717,160000,995192725,2160,2160,2160,2160,4968
|
|
20240717,155900,995192725,2160,2160,2160,2160,0
|
|
20240717,155800,995192725,2160,2160,2160,2160,0
|
|
20240717,155700,995192725,2160,2160,2160,2160,0
|
|
20240717,155600,995192725,2160,2160,2160,2160,0
|
|
20240717,155500,995192725,2160,2160,2160,2160,0
|
|
20240717,155400,995192725,2160,2160,2160,2160,0
|
|
20240717,155300,995192725,2160,2160,2160,2160,0
|
|
20240717,155200,995192725,2160,2160,2160,2160,0
|
|
20240717,155100,995192725,2160,2160,2160,2160,0
|
|
20240717,155000,995192725,2160,2160,2160,2160,0
|
|
20240717,154900,995192725,2160,2160,2160,2160,0
|
|
20240717,154800,995192725,2160,2160,2160,2160,0
|
|
20240717,154700,995192725,2160,2160,2160,2160,0
|
|
20240717,154600,995192725,2160,2160,2160,2160,0
|
|
20240717,154500,995192725,2160,2160,2160,2160,0
|
|
20240717,154400,995192725,2160,2160,2160,2160,0
|
|
20240717,154300,995192725,2160,2160,2160,2160,0
|
|
20240717,154200,995192725,2160,2160,2160,2160,0
|
|
20240717,154100,995192725,2160,2160,2160,2160,0
|
|
20240717,154000,995192725,2160,2160,2160,2160,0
|
|
20240717,153900,995192725,2160,2160,2160,2160,0
|
|
20240717,153800,995192725,2160,2160,2160,2160,0
|
|
20240717,153700,995192725,2160,2160,2160,2160,0
|
|
20240717,153600,995192725,2160,2160,2160,2160,0
|
|
20240717,153500,995192725,2160,2160,2160,2160,0
|
|
20240717,153400,995192725,2160,2160,2160,2160,0
|
|
20240717,153300,995192725,2160,2160,2160,2160,0
|
|
20240717,153200,995192725,2160,2160,2160,2160,0
|
|
20240717,153100,995192725,2160,2160,2160,2160,0
|
|
20240717,153000,995192725,2160,2160,2160,2160,9936
|
|
20240717,152900,984461845,2160,2160,2160,2160,0
|
|
20240717,152800,984461845,2160,2160,2160,2160,0
|
|
20240717,152700,984461845,2160,2160,2160,2160,0
|
|
20240717,152600,984461845,2160,2160,2160,2160,0
|
|
20240717,152500,984461845,2160,2160,2160,2160,0
|
|
20240717,152400,984461845,2160,2160,2160,2160,0
|
|
20240717,152300,984461845,2160,2160,2160,2160,0
|
|
20240717,152200,984461845,2160,2160,2160,2160,0
|
|
20240717,152100,984461845,2160,2160,2160,2160,0
|
|
20240717,152000,984461845,2160,2160,2160,2160,0
|
|
20240717,151900,984461845,2160,2170,2170,2160,33
|
|
20240717,151800,984390470,2160,2170,2170,2160,34
|
|
20240717,151700,984316700,2160,2160,2170,2160,917
|
|
20240717,151600,982335950,2160,2155,2170,2155,22
|
|
20240717,151500,982288345,2155,2160,2170,2155,180
|
|
20240717,151400,981900155,2160,2160,2170,2160,25
|
|
20240717,151300,981846065,2160,2170,2170,2160,12
|
|
20240717,151200,981820050,2160,2165,2170,2160,524
|
|
20240717,151100,980685475,2165,2165,2165,2155,758
|
|
20240717,151000,979051515,2155,2165,2165,2155,1014
|
|
20240717,150900,976861250,2170,2170,2170,2155,10
|
|
20240717,150800,976839580,2155,2165,2170,2155,5200
|
|
20240717,150700,965626780,2160,2165,2170,2160,1765
|
|
20240717,150600,961811300,2170,2170,2170,2170,574
|
|
20240717,150500,960565720,2165,2170,2170,2165,5333
|
|
20240717,150400,948996390,2170,2170,2170,2170,1
|
|
20240717,150300,948994220,2175,2175,2175,2175,23
|
|
20240717,150200,948944195,2170,2170,2170,2170,0
|
|
20240717,150100,948944195,2170,2175,2175,2170,424
|
|
20240717,150000,948022615,2170,2170,2170,2170,449
|
|
20240717,145900,947048285,2170,2180,2180,2170,6
|
|
20240717,145800,947035255,2170,2170,2170,2170,5
|
|
20240717,145700,947024405,2170,2170,2170,2170,115
|
|
20240717,145600,946774855,2180,2180,2180,2180,0
|
|
20240717,145500,946774855,2180,2180,2180,2180,0
|
|
20240717,145400,946774855,2180,2170,2180,2170,5
|
|
20240717,145300,946763975,2180,2180,2180,2180,5
|
|
20240717,145200,946753075,2170,2170,2180,2170,34
|
|
20240717,145100,946679265,2170,2180,2180,2170,16
|
|
20240717,145000,946644405,2180,2175,2180,2170,598
|
|
20240717,144900,945343755,2175,2175,2180,2175,55
|
|
20240717,144800,945224110,2175,2180,2180,2175,3019
|
|
20240717,144700,938655290,2180,2190,2190,2180,4
|
|
20240717,144600,938646540,2170,2170,2170,2170,0
|
|
20240717,144500,938646540,2170,2170,2170,2170,0
|
|
20240717,144400,938646540,2170,2170,2170,2170,0
|
|
20240717,144300,938646540,2170,2175,2190,2170,760
|
|
20240717,144200,936993515,2170,2175,2175,2170,753
|
|
20240717,144100,935355750,2170,2170,2170,2170,970
|
|
20240717,144000,933250850,2170,2175,2175,2170,11
|
|
20240717,143900,933226930,2175,2175,2175,2175,8
|
|
20240717,143800,933209530,2175,2175,2175,2175,1334
|
|
20240717,143700,930308080,2175,2180,2180,2175,57
|
|
20240717,143600,930184080,2190,2175,2190,2175,201
|
|
20240717,143500,929746890,2175,2180,2180,2175,4285
|
|
20240717,143400,920419710,2185,2185,2185,2185,1
|
|
20240717,143300,920417525,2180,2180,2180,2180,0
|
|
20240717,143200,920417525,2180,2180,2180,2180,2784
|
|
20240717,143100,914348405,2180,2180,2180,2180,1002
|
|
20240717,143000,912164045,2180,2180,2180,2180,5
|
|
20240717,142900,912153145,2185,2175,2185,2175,610
|
|
20240717,142800,910826365,2180,2180,2180,2180,0
|
|
20240717,142700,910826365,2180,2180,2180,2180,30510
|
|
20240717,142600,844314565,2180,2190,2190,2180,947
|
|
20240717,142500,842250095,2180,2180,2180,2180,300
|
|
20240717,142400,841596095,2190,2190,2190,2190,1
|
|
20240717,142300,841593905,2185,2185,2185,2185,1069
|
|
20240717,142200,839258140,2185,2185,2185,2185,69
|
|
20240717,142100,839107375,2195,2195,2195,2195,0
|
|
20240717,142000,839107375,2195,2190,2195,2190,101
|
|
20240717,141900,838886180,2195,2195,2195,2195,0
|
|
20240717,141800,838886180,2195,2195,2195,2195,0
|
|
20240717,141700,838886180,2195,2195,2195,2195,0
|
|
20240717,141600,838886180,2195,2195,2195,2195,0
|
|
20240717,141500,838886180,2195,2195,2195,2195,0
|
|
20240717,141400,838886180,2195,2195,2195,2195,1
|
|
20240717,141300,838883985,2185,2185,2185,2185,303
|
|
20240717,141200,838221930,2190,2190,2190,2190,5142
|
|
20240717,141100,826960950,2195,2195,2195,2195,4
|
|
20240717,141000,826952170,2190,2190,2190,2190,1
|
|
20240717,140900,826949980,2185,2185,2195,2185,467
|
|
20240717,140800,825929495,2195,2195,2195,2195,0
|
|
20240717,140700,825929495,2195,2195,2195,2195,0
|
|
20240717,140600,825929495,2195,2195,2195,2195,0
|
|
20240717,140500,825929495,2195,2195,2195,2195,300
|
|
20240717,140400,825270995,2195,2195,2195,2195,0
|
|
20240717,140300,825270995,2195,2195,2195,2195,0
|
|
20240717,140200,825270995,2195,2195,2195,2195,0
|
|
20240717,140100,825270995,2195,2195,2195,2195,0
|
|
20240717,140000,825270995,2195,2195,2195,2195,3
|
|
20240717,135900,825264410,2195,2195,2195,2195,1130
|
|
20240717,135800,822784060,2195,2195,2195,2195,0
|
|
20240717,135700,822784060,2195,2195,2195,2195,0
|
|
20240717,135600,822784060,2195,2195,2195,2195,0
|
|
20240717,135500,822784060,2195,2190,2195,2190,3
|
|
20240717,135400,822777480,2195,2195,2195,2195,1
|
|
20240717,135300,822775285,2195,2195,2195,2195,0
|
|
20240717,135200,822775285,2195,2195,2195,2195,5
|
|
20240717,135100,822764310,2190,2190,2190,2190,30
|
|
20240717,135000,822698610,2190,2190,2190,2190,2
|
|
20240717,134900,822694230,2195,2190,2195,2185,31
|
|
20240717,134800,822626440,2195,2195,2195,2195,0
|
|
20240717,134700,822626440,2195,2195,2195,2195,2
|
|
20240717,134600,822622050,2185,2185,2185,2185,500
|
|
20240717,134500,821529550,2190,2190,2190,2190,0
|
|
20240717,134400,821529550,2190,2190,2190,2190,1
|
|
20240717,134300,821527360,2195,2195,2195,2185,968
|
|
20240717,134200,819402900,2195,2190,2195,2190,814
|
|
20240717,134100,817616185,2185,2185,2185,2185,0
|
|
20240717,134000,817616185,2185,2185,2185,2185,0
|
|
20240717,133900,817616185,2185,2185,2185,2185,170
|
|
20240717,133800,817244735,2185,2185,2185,2185,0
|
|
20240717,133700,817244735,2185,2195,2195,2185,2005
|
|
20240717,133600,812863710,2195,2195,2195,2195,10
|
|
20240717,133500,812841760,2195,2195,2195,2195,0
|
|
20240717,133400,812841760,2195,2195,2195,2195,5
|
|
20240717,133300,812830785,2200,2190,2200,2190,1506
|
|
20240717,133200,809532615,2190,2195,2195,2190,1661
|
|
20240717,133100,805894390,2200,2200,2200,2200,0
|
|
20240717,133000,805894390,2200,2200,2200,2200,10
|
|
20240717,132900,805872390,2200,2200,2200,2200,0
|
|
20240717,132800,805872390,2200,2200,2200,2200,2
|
|
20240717,132700,805867990,2205,2205,2205,2205,0
|
|
20240717,132600,805867990,2205,2190,2205,2190,36
|
|
20240717,132500,805789130,2195,2195,2195,2195,0
|
|
20240717,132400,805789130,2195,2195,2195,2195,112
|
|
20240717,132300,805543290,2195,2195,2195,2195,3
|
|
20240717,132200,805536705,2195,2195,2195,2195,0
|
|
20240717,132100,805536705,2195,2190,2195,2190,4
|
|
20240717,132000,805527930,2200,2200,2200,2200,0
|
|
20240717,131900,805527930,2200,2200,2200,2200,0
|
|
20240717,131800,805527930,2200,2200,2200,2200,0
|
|
20240717,131700,805527930,2200,2190,2200,2190,607
|
|
20240717,131600,804198215,2190,2190,2190,2190,83
|
|
20240717,131500,804016445,2195,2195,2195,2195,11
|
|
20240717,131400,803992300,2200,2200,2200,2200,100
|
|
20240717,131300,803772300,2200,2200,2200,2200,0
|
|
20240717,131200,803772300,2200,2200,2200,2200,0
|
|
20240717,131100,803772300,2200,2200,2200,2200,2810
|
|
20240717,131000,797590300,2200,2200,2200,2200,0
|
|
20240717,130900,797590300,2200,2200,2200,2200,16
|
|
20240717,130800,797555100,2195,2195,2195,2195,0
|
|
20240717,130700,797555100,2195,2195,2195,2195,0
|
|
20240717,130600,797555100,2195,2195,2195,2195,0
|
|
20240717,130500,797555100,2195,2195,2195,2195,100
|
|
20240717,130400,797335600,2195,2195,2195,2195,1111
|
|
20240717,130300,794896955,2185,2185,2185,2185,0
|
|
20240717,130200,794896955,2185,2185,2185,2185,0
|
|
20240717,130100,794896955,2185,2190,2190,2185,2000
|
|
20240717,130000,790526350,2195,2195,2195,2195,0
|
|
20240717,125900,790526350,2195,2195,2195,2195,6
|
|
20240717,125800,790513180,2195,2195,2195,2195,0
|
|
20240717,125700,790513180,2195,2190,2195,2185,171
|
|
20240717,125600,790139295,2195,2195,2195,2195,0
|
|
20240717,125500,790139295,2195,2190,2195,2190,4
|
|
20240717,125400,790130520,2190,2190,2195,2185,508
|
|
20240717,125300,789020495,2190,2190,2190,2190,2
|
|
20240717,125200,789016115,2195,2195,2195,2195,0
|
|
20240717,125100,789016115,2195,2195,2195,2195,0
|
|
20240717,125000,789016115,2195,2195,2195,2195,0
|
|
20240717,124900,789016115,2195,2195,2195,2195,0
|
|
20240717,124800,789016115,2195,2195,2195,2195,0
|
|
20240717,124700,789016115,2195,2185,2195,2180,2376
|
|
20240717,124600,783827170,2195,2195,2195,2195,0
|
|
20240717,124500,783827170,2195,2195,2195,2195,0
|
|
20240717,124400,783827170,2195,2195,2195,2195,0
|
|
20240717,124300,783827170,2195,2195,2195,2195,0
|
|
20240717,124200,783827170,2195,2190,2195,2190,15
|
|
20240717,124100,783794310,2185,2190,2190,2185,204
|
|
20240717,124000,783347570,2190,2190,2190,2190,0
|
|
20240717,123900,783347570,2190,2190,2190,2190,120
|
|
20240717,123800,783084770,2190,2190,2190,2190,170
|
|
20240717,123700,782712470,2190,2190,2190,2190,0
|
|
20240717,123600,782712470,2190,2190,2190,2190,0
|
|
20240717,123500,782712470,2190,2190,2190,2190,0
|
|
20240717,123400,782712470,2190,2190,2190,2190,0
|
|
20240717,123300,782712470,2190,2190,2190,2190,0
|
|
20240717,123200,782712470,2190,2185,2190,2185,6
|
|
20240717,123100,782699335,2190,2190,2190,2190,4
|
|
20240717,123000,782690575,2180,2180,2180,2180,486
|
|
20240717,122900,781631095,2185,2185,2185,2185,0
|
|
20240717,122800,781631095,2185,2185,2185,2185,2011
|
|
20240717,122700,777237060,2185,2185,2185,2185,0
|
|
20240717,122600,777237060,2185,2185,2185,2185,3
|
|
20240717,122500,777230505,2190,2190,2190,2190,962
|
|
20240717,122400,775123725,2195,2195,2195,2195,0
|
|
20240717,122300,775123725,2195,2195,2195,2195,0
|
|
20240717,122200,775123725,2195,2185,2195,2185,1422
|
|
20240717,122100,772016645,2190,2190,2190,2185,1511
|
|
20240717,122000,768709705,2190,2195,2195,2190,45
|
|
20240717,121900,768611105,2200,2200,2200,2200,0
|
|
20240717,121800,768611105,2200,2200,2200,2200,1
|
|
20240717,121700,768608905,2195,2195,2195,2195,0
|
|
20240717,121600,768608905,2195,2195,2195,2195,1001
|
|
20240717,121500,766411710,2195,2195,2195,2195,10
|
|
20240717,121400,766389760,2205,2205,2205,2205,0
|
|
20240717,121300,766389760,2205,2200,2205,2200,4
|
|
20240717,121200,766380955,2205,2205,2205,2205,0
|
|
20240717,121100,766380955,2205,2205,2205,2205,0
|
|
20240717,121000,766380955,2205,2205,2205,2205,10
|
|
20240717,120900,766358905,2205,2205,2205,2205,0
|
|
20240717,120800,766358905,2205,2205,2205,2205,0
|
|
20240717,120700,766358905,2205,2205,2205,2205,0
|
|
20240717,120600,766358905,2205,2205,2205,2205,27
|
|
20240717,120500,766299370,2205,2205,2205,2205,5
|
|
20240717,120400,766288345,2205,2200,2205,2190,44
|
|
20240717,120300,766191875,2190,2195,2200,2190,1040
|
|
20240717,120200,763910060,2200,2200,2200,2195,420
|
|
20240717,120100,762987460,2205,2205,2205,2205,0
|
|
20240717,120000,762987460,2205,2205,2205,2205,2
|
|
20240717,115900,762983050,2200,2200,2200,2200,151
|
|
20240717,115800,762650850,2200,2200,2200,2200,196
|
|
20240717,115700,762219650,2210,2210,2210,2210,0
|
|
20240717,115600,762219650,2210,2210,2210,2210,1
|
|
20240717,115500,762217440,2210,2210,2210,2210,2
|
|
20240717,115400,762213020,2205,2205,2210,2200,41
|
|
20240717,115300,762122585,2200,2200,2205,2200,21
|
|
20240717,115200,762076335,2205,2205,2205,2205,0
|
|
20240717,115100,762076335,2205,2205,2205,2205,0
|
|
20240717,115000,762076335,2205,2190,2205,2190,7150
|
|
20240717,114900,746407075,2190,2200,2205,2190,15001
|
|
20240717,114800,713529230,2210,2210,2210,2210,1
|
|
20240717,114700,713527020,2190,2195,2195,2185,15000
|
|
20240717,114600,680719020,2190,2200,2200,2190,15000
|
|
20240717,114500,647839785,2215,2215,2215,2215,0
|
|
20240717,114400,647839785,2215,2215,2215,2215,0
|
|
20240717,114300,647839785,2215,2210,2215,2200,2030
|
|
20240717,114200,643370650,2215,2215,2215,2215,0
|
|
20240717,114100,643370650,2215,2215,2215,2215,0
|
|
20240717,114000,643370650,2215,2215,2215,2215,0
|
|
20240717,113900,643370650,2215,2215,2215,2215,0
|
|
20240717,113800,643370650,2215,2210,2215,2210,260
|
|
20240717,113700,642795710,2210,2210,2210,2210,10
|
|
20240717,113600,642773610,2215,2200,2215,2200,162
|
|
20240717,113500,642417000,2200,2200,2200,2200,560
|
|
20240717,113400,641185000,2205,2205,2205,2205,1
|
|
20240717,113300,641182795,2210,2210,2210,2210,1
|
|
20240717,113200,641180585,2215,2210,2215,2210,709
|
|
20240717,113100,639613690,2215,2210,2215,2210,93
|
|
20240717,113000,639408155,2210,2210,2210,2210,5
|
|
20240717,112900,639397105,2215,2215,2215,2215,3
|
|
20240717,112800,639390460,2210,2210,2210,2210,55
|
|
20240717,112700,639268910,2205,2205,2205,2205,0
|
|
20240717,112600,639268910,2205,2205,2205,2205,59
|
|
20240717,112500,639138815,2210,2210,2210,2210,41
|
|
20240717,112400,639048205,2205,2205,2205,2205,72
|
|
20240717,112300,638889445,2210,2205,2210,2205,50
|
|
20240717,112200,638779140,2210,2210,2210,2210,0
|
|
20240717,112100,638779140,2210,2210,2210,2210,0
|
|
20240717,112000,638779140,2210,2210,2210,2210,0
|
|
20240717,111900,638779140,2210,2210,2210,2210,0
|
|
20240717,111800,638779140,2210,2205,2210,2205,15
|
|
20240717,111700,638746060,2210,2210,2210,2210,0
|
|
20240717,111600,638746060,2210,2210,2210,2210,0
|
|
20240717,111500,638746060,2210,2205,2210,2205,27
|
|
20240717,111400,638686500,2200,2200,2200,2200,0
|
|
20240717,111300,638686500,2200,2200,2200,2200,70
|
|
20240717,111200,638532500,2205,2200,2205,2190,4344
|
|
20240717,111100,628998755,2200,2200,2200,2200,0
|
|
20240717,111000,628998755,2200,2200,2200,2200,50
|
|
20240717,110900,628888755,2205,2205,2205,2205,0
|
|
20240717,110800,628888755,2205,2200,2205,2200,13
|
|
20240717,110700,628860130,2210,2210,2210,2210,3
|
|
20240717,110600,628853500,2190,2200,2200,2190,652
|
|
20240717,110500,627422300,2205,2205,2205,2205,8
|
|
20240717,110400,627404660,2210,2210,2210,2210,10
|
|
20240717,110300,627382560,2210,2210,2210,2210,23
|
|
20240717,110200,627331730,2205,2210,2210,2205,6
|
|
20240717,110100,627318475,2215,2215,2215,2215,0
|
|
20240717,110000,627318475,2215,2215,2215,2215,0
|
|
20240717,105900,627318475,2215,2205,2215,2200,1859
|
|
20240717,105800,623216330,2205,2205,2205,2205,1
|
|
20240717,105700,623214125,2205,2205,2205,2205,13
|
|
20240717,105600,623185460,2200,2200,2200,2200,100
|
|
20240717,105500,622965460,2200,2200,2200,2200,100
|
|
20240717,105400,622745460,2200,2200,2200,2200,100
|
|
20240717,105300,622525460,2200,2200,2200,2200,91
|
|
20240717,105200,622325260,2200,2200,2200,2200,8
|
|
20240717,105100,622307660,2195,2195,2195,2195,659
|
|
20240717,105000,620861155,2195,2195,2200,2195,813
|
|
20240717,104900,619076595,2205,2195,2205,2195,694
|
|
20240717,104800,617549835,2200,2200,2200,2200,0
|
|
20240717,104700,617549835,2200,2195,2200,2195,3
|
|
20240717,104600,617543240,2185,2185,2185,2185,5
|
|
20240717,104500,617532315,2200,2200,2200,2200,60
|
|
20240717,104400,617400315,2200,2195,2200,2195,4342
|
|
20240717,104300,607848445,2190,2185,2190,2185,500
|
|
20240717,104200,606753450,2190,2190,2190,2190,1
|
|
20240717,104100,606751260,2185,2185,2185,2185,751
|
|
20240717,104000,605110325,2180,2185,2185,2180,550
|
|
20240717,103900,603909345,2185,2175,2185,2170,80
|
|
20240717,103800,603735425,2170,2185,2185,2170,2542
|
|
20240717,103700,598204300,2185,2185,2185,2185,94
|
|
20240717,103600,597998910,2185,2190,2190,2185,209
|
|
20240717,103500,597541745,2180,2195,2205,2180,15443
|
|
20240717,103400,563777110,2210,2200,2210,2195,844
|
|
20240717,103300,561924275,2200,2200,2200,2200,12
|
|
20240717,103200,561897875,2215,2200,2215,2195,3042
|
|
20240717,103100,555183730,2200,2200,2200,2200,50
|
|
20240717,103000,555073730,2205,2205,2205,2205,0
|
|
20240717,102900,555073730,2205,2205,2205,2205,1200
|
|
20240717,102800,552427730,2205,2200,2205,2200,346
|
|
20240717,102700,551666415,2200,2200,2200,2200,131
|
|
20240717,102600,551378215,2200,2205,2205,2195,2002
|
|
20240717,102500,546983810,2210,2200,2210,2195,1888
|
|
20240717,102400,542835870,2205,2205,2205,2205,89
|
|
20240717,102300,542639625,2205,2205,2205,2205,1
|
|
20240717,102200,542637420,2200,2200,2200,2200,628
|
|
20240717,102100,541255820,2200,2200,2200,2200,1704
|
|
20240717,102000,537507020,2200,2205,2205,2200,1358
|
|
20240717,101900,534518920,2215,2215,2215,2200,3398
|
|
20240717,101800,527017100,2220,2220,2220,2220,9
|
|
20240717,101700,526997120,2215,2220,2220,2215,2225
|
|
20240717,101600,522068245,2220,2225,2225,2220,7149
|
|
20240717,101500,506194615,2220,2225,2225,2220,1000
|
|
20240717,101400,503973865,2220,2225,2225,2220,311
|
|
20240717,101300,503282695,2220,2230,2230,2220,6848
|
|
20240717,101200,488047030,2240,2240,2240,2240,10
|
|
20240717,101100,488024630,2240,2235,2240,2230,1646
|
|
20240717,101000,484352500,2235,2245,2245,2235,791
|
|
20240717,100900,482584150,2245,2240,2245,2240,1504
|
|
20240717,100800,479209670,2245,2240,2245,2240,273
|
|
20240717,100700,478598090,2240,2240,2240,2240,242
|
|
20240717,100600,478056010,2240,2245,2250,2240,1873
|
|
20240717,100500,473858740,2240,2265,2265,2240,1507
|
|
20240717,100400,470479285,2265,2260,2275,2245,20451
|
|
20240717,100300,424201075,2260,2260,2265,2260,2160
|
|
20240717,100200,419316300,2260,2265,2270,2250,8146
|
|
20240717,100100,400901575,2265,2255,2280,2255,33405
|
|
20240717,100000,325126200,2260,2245,2260,2245,10479
|
|
20240717,095900,301551590,2245,2245,2245,2240,1552
|
|
20240717,095800,298072400,2240,2240,2245,2240,1865
|
|
20240717,095700,293894770,2235,2240,2245,2230,953
|
|
20240717,095600,291759925,2240,2245,2250,2230,8287
|
|
20240717,095500,273192065,2250,2245,2255,2245,3210
|
|
20240717,095400,265974275,2250,2240,2250,2240,6788
|
|
20240717,095300,250743930,2235,2225,2235,2225,3521
|
|
20240717,095200,242894925,2230,2225,2230,2225,4169
|
|
20240717,095100,233618435,2215,2225,2225,2215,1329
|
|
20240717,095000,230664700,2225,2225,2225,2220,15
|
|
20240717,094900,230631340,2220,2220,2220,2220,1005
|
|
20240717,094800,228400240,2220,2220,2220,2220,0
|
|
20240717,094700,228400240,2220,2220,2220,2215,7818
|
|
20240717,094600,211069280,2230,2235,2235,2230,1236
|
|
20240717,094500,208312965,2235,2230,2235,2230,1050
|
|
20240717,094400,205971440,2230,2230,2230,2230,0
|
|
20240717,094300,205971440,2230,2230,2230,2230,4844
|
|
20240717,094200,195169320,2235,2235,2235,2235,0
|
|
20240717,094100,195169320,2235,2230,2235,2230,1047
|
|
20240717,094000,192830905,2225,2230,2230,2225,217
|
|
20240717,093900,192347290,2235,2230,2235,2230,999
|
|
20240717,093800,190119500,2235,2235,2235,2235,1748
|
|
20240717,093700,186212720,2235,2235,2235,2225,10097
|
|
20240717,093600,163743890,2235,2230,2235,2230,505
|
|
20240717,093500,162617715,2235,2230,2235,2230,2130
|
|
20240717,093400,157857215,2230,2235,2235,2225,10653
|
|
20240717,093300,134144305,2235,2240,2240,2235,4250
|
|
20240717,093200,124645550,2235,2220,2235,2220,9961
|
|
20240717,093100,102464660,2220,2220,2220,2220,499
|
|
20240717,093000,101356880,2225,2220,2225,2220,1761
|
|
20240717,092900,97443735,2225,2235,2245,2225,2705
|
|
20240717,092800,91408985,2235,2215,2235,2215,6845
|
|
20240717,092700,76221360,2215,2210,2215,2210,1053
|
|
20240717,092600,73894210,2205,2205,2205,2205,177
|
|
20240717,092500,73503925,2205,2205,2210,2205,424
|
|
20240717,092400,72568900,2210,2210,2210,2210,0
|
|
20240717,092300,72568900,2210,2210,2210,2210,20
|
|
20240717,092200,72524700,2205,2210,2210,2205,32
|
|
20240717,092100,72454065,2210,2205,2210,2205,643
|
|
20240717,092000,71033080,2195,2200,2200,2195,3777
|
|
20240717,091900,62723690,2200,2205,2210,2200,6787
|
|
20240717,091800,47786695,2205,2205,2205,2205,23
|
|
20240717,091700,47735980,2205,2205,2205,2205,0
|
|
20240717,091600,47735980,2205,2205,2205,2205,0
|
|
20240717,091500,47735980,2205,2200,2205,2200,897
|
|
20240717,091400,45759760,2205,2205,2205,2205,0
|
|
20240717,091300,45759760,2205,2200,2205,2200,105
|
|
20240717,091200,45528260,2205,2195,2205,2195,16
|
|
20240717,091100,45493130,2200,2200,2200,2200,758
|
|
20240717,091000,43825530,2200,2185,2205,2185,5788
|
|
20240717,090900,31151605,2185,2185,2185,2185,10
|
|
20240717,090800,31129755,2185,2195,2195,2180,2023
|
|
20240717,090700,26701240,2195,2205,2205,2195,316
|
|
20240717,090600,26007570,2210,2195,2210,2195,903
|
|
20240717,090500,24017970,2210,2215,2220,2200,1649
|
|
20240717,090400,20375315,2215,2215,2220,2195,2723
|
|
20240717,090300,14343870,2215,2210,2215,2205,1767
|
|
20240717,090200,10438780,2210,2195,2210,2185,1483
|
|
20240717,090100,7177510,2195,2190,2195,2185,570
|
|
20240717,090000,5926965,2185,2180,2195,2180,2718
|