648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,194500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,194400,1030728070,2515,2515,2515,2515,0
|
|
20240716,194300,1030728070,2515,2515,2515,2515,0
|
|
20240716,194200,1030728070,2515,2515,2515,2515,0
|
|
20240716,194100,1030728070,2515,2515,2515,2515,0
|
|
20240716,194000,1030728070,2515,2515,2515,2515,0
|
|
20240716,193900,1030728070,2515,2515,2515,2515,0
|
|
20240716,193800,1030728070,2515,2515,2515,2515,0
|
|
20240716,193700,1030728070,2515,2515,2515,2515,0
|
|
20240716,193600,1030728070,2515,2515,2515,2515,0
|
|
20240716,193500,1030728070,2515,2515,2515,2515,0
|
|
20240716,193400,1030728070,2515,2515,2515,2515,0
|
|
20240716,193300,1030728070,2515,2515,2515,2515,0
|
|
20240716,193200,1030728070,2515,2515,2515,2515,0
|
|
20240716,193100,1030728070,2515,2515,2515,2515,0
|
|
20240716,193000,1030728070,2515,2515,2515,2515,0
|
|
20240716,192900,1030728070,2515,2515,2515,2515,0
|
|
20240716,192800,1030728070,2515,2515,2515,2515,0
|
|
20240716,192700,1030728070,2515,2515,2515,2515,0
|
|
20240716,192600,1030728070,2515,2515,2515,2515,0
|
|
20240716,192500,1030728070,2515,2515,2515,2515,0
|
|
20240716,192400,1030728070,2515,2515,2515,2515,0
|
|
20240716,192300,1030728070,2515,2515,2515,2515,0
|
|
20240716,192200,1030728070,2515,2515,2515,2515,0
|
|
20240716,192100,1030728070,2515,2515,2515,2515,0
|
|
20240716,192000,1030728070,2515,2515,2515,2515,0
|
|
20240716,191900,1030728070,2515,2515,2515,2515,0
|
|
20240716,191800,1030728070,2515,2515,2515,2515,0
|
|
20240716,191700,1030728070,2515,2515,2515,2515,0
|
|
20240716,191600,1030728070,2515,2515,2515,2515,0
|
|
20240716,191500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,191400,1030728070,2515,2515,2515,2515,0
|
|
20240716,191300,1030728070,2515,2515,2515,2515,0
|
|
20240716,191200,1030728070,2515,2515,2515,2515,0
|
|
20240716,191100,1030728070,2515,2515,2515,2515,0
|
|
20240716,191000,1030728070,2515,2515,2515,2515,0
|
|
20240716,190900,1030728070,2515,2515,2515,2515,0
|
|
20240716,190800,1030728070,2515,2515,2515,2515,0
|
|
20240716,190700,1030728070,2515,2515,2515,2515,0
|
|
20240716,190600,1030728070,2515,2515,2515,2515,0
|
|
20240716,190500,1030728070,2515,2515,2515,2515,0
|
|
20240716,190400,1030728070,2515,2515,2515,2515,0
|
|
20240716,190300,1030728070,2515,2515,2515,2515,0
|
|
20240716,190200,1030728070,2515,2515,2515,2515,0
|
|
20240716,190100,1030728070,2515,2515,2515,2515,0
|
|
20240716,190000,1030728070,2515,2515,2515,2515,0
|
|
20240716,185900,1030728070,2515,2515,2515,2515,0
|
|
20240716,185800,1030728070,2515,2515,2515,2515,0
|
|
20240716,185700,1030728070,2515,2515,2515,2515,0
|
|
20240716,185600,1030728070,2515,2515,2515,2515,0
|
|
20240716,185500,1030728070,2515,2515,2515,2515,0
|
|
20240716,185400,1030728070,2515,2515,2515,2515,0
|
|
20240716,185300,1030728070,2515,2515,2515,2515,0
|
|
20240716,185200,1030728070,2515,2515,2515,2515,0
|
|
20240716,185100,1030728070,2515,2515,2515,2515,0
|
|
20240716,185000,1030728070,2515,2515,2515,2515,0
|
|
20240716,184900,1030728070,2515,2515,2515,2515,0
|
|
20240716,184800,1030728070,2515,2515,2515,2515,0
|
|
20240716,184700,1030728070,2515,2515,2515,2515,0
|
|
20240716,184600,1030728070,2515,2515,2515,2515,0
|
|
20240716,184500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,184400,1030728070,2515,2515,2515,2515,0
|
|
20240716,184300,1030728070,2515,2515,2515,2515,0
|
|
20240716,184200,1030728070,2515,2515,2515,2515,0
|
|
20240716,184100,1030728070,2515,2515,2515,2515,0
|
|
20240716,184000,1030728070,2515,2515,2515,2515,0
|
|
20240716,183900,1030728070,2515,2515,2515,2515,0
|
|
20240716,183800,1030728070,2515,2515,2515,2515,0
|
|
20240716,183700,1030728070,2515,2515,2515,2515,0
|
|
20240716,183600,1030728070,2515,2515,2515,2515,0
|
|
20240716,183500,1030728070,2515,2515,2515,2515,0
|
|
20240716,183400,1030728070,2515,2515,2515,2515,0
|
|
20240716,183300,1030728070,2515,2515,2515,2515,0
|
|
20240716,183200,1030728070,2515,2515,2515,2515,0
|
|
20240716,183100,1030728070,2515,2515,2515,2515,0
|
|
20240716,183000,1030728070,2515,2515,2515,2515,0
|
|
20240716,182900,1030728070,2515,2515,2515,2515,0
|
|
20240716,182800,1030728070,2515,2515,2515,2515,0
|
|
20240716,182700,1030728070,2515,2515,2515,2515,0
|
|
20240716,182600,1030728070,2515,2515,2515,2515,0
|
|
20240716,182500,1030728070,2515,2515,2515,2515,0
|
|
20240716,182400,1030728070,2515,2515,2515,2515,0
|
|
20240716,182300,1030728070,2515,2515,2515,2515,0
|
|
20240716,182200,1030728070,2515,2515,2515,2515,0
|
|
20240716,182100,1030728070,2515,2515,2515,2515,0
|
|
20240716,182000,1030728070,2515,2515,2515,2515,0
|
|
20240716,181900,1030728070,2515,2515,2515,2515,0
|
|
20240716,181800,1030728070,2515,2515,2515,2515,0
|
|
20240716,181700,1030728070,2515,2515,2515,2515,0
|
|
20240716,181600,1030728070,2515,2515,2515,2515,0
|
|
20240716,181500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,181400,1030728070,2515,2515,2515,2515,0
|
|
20240716,181300,1030728070,2515,2515,2515,2515,0
|
|
20240716,181200,1030728070,2515,2515,2515,2515,0
|
|
20240716,181100,1030728070,2515,2515,2515,2515,0
|
|
20240716,181000,1030728070,2515,2515,2515,2515,0
|
|
20240716,180900,1030728070,2515,2515,2515,2515,0
|
|
20240716,180800,1030728070,2515,2515,2515,2515,0
|
|
20240716,180700,1030728070,2515,2515,2515,2515,0
|
|
20240716,180600,1030728070,2515,2515,2515,2515,0
|
|
20240716,180500,1030728070,2515,2515,2515,2515,0
|
|
20240716,180400,1030728070,2515,2515,2515,2515,0
|
|
20240716,180300,1030728070,2515,2515,2515,2515,0
|
|
20240716,180200,1030728070,2515,2515,2515,2515,0
|
|
20240716,180100,1030728070,2515,2515,2515,2515,0
|
|
20240716,180000,1030728070,2515,2515,2515,2515,0
|
|
20240716,175900,1030728070,2515,2515,2515,2515,0
|
|
20240716,175800,1030728070,2515,2515,2515,2515,0
|
|
20240716,175700,1030728070,2515,2515,2515,2515,0
|
|
20240716,175600,1030728070,2515,2515,2515,2515,0
|
|
20240716,175500,1030728070,2515,2515,2515,2515,0
|
|
20240716,175400,1030728070,2515,2515,2515,2515,0
|
|
20240716,175300,1030728070,2515,2515,2515,2515,0
|
|
20240716,175200,1030728070,2515,2515,2515,2515,0
|
|
20240716,175100,1030728070,2515,2515,2515,2515,0
|
|
20240716,175000,1030728070,2515,2515,2515,2515,0
|
|
20240716,174900,1030728070,2515,2515,2515,2515,0
|
|
20240716,174800,1030728070,2515,2515,2515,2515,0
|
|
20240716,174700,1030728070,2515,2515,2515,2515,0
|
|
20240716,174600,1030728070,2515,2515,2515,2515,0
|
|
20240716,174500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,174400,1030728070,2515,2515,2515,2515,0
|
|
20240716,174300,1030728070,2515,2515,2515,2515,0
|
|
20240716,174200,1030728070,2515,2515,2515,2515,0
|
|
20240716,174100,1030728070,2515,2515,2515,2515,0
|
|
20240716,174000,1030728070,2515,2515,2515,2515,0
|
|
20240716,173900,1030728070,2515,2515,2515,2515,0
|
|
20240716,173800,1030728070,2515,2515,2515,2515,0
|
|
20240716,173700,1030728070,2515,2515,2515,2515,0
|
|
20240716,173600,1030728070,2515,2515,2515,2515,0
|
|
20240716,173500,1030728070,2515,2515,2515,2515,0
|
|
20240716,173400,1030728070,2515,2515,2515,2515,0
|
|
20240716,173300,1030728070,2515,2515,2515,2515,0
|
|
20240716,173200,1030728070,2515,2515,2515,2515,0
|
|
20240716,173100,1030728070,2515,2515,2515,2515,0
|
|
20240716,173000,1030728070,2515,2515,2515,2515,0
|
|
20240716,172900,1030728070,2515,2515,2515,2515,0
|
|
20240716,172800,1030728070,2515,2515,2515,2515,0
|
|
20240716,172700,1030728070,2515,2515,2515,2515,0
|
|
20240716,172600,1030728070,2515,2515,2515,2515,0
|
|
20240716,172500,1030728070,2515,2515,2515,2515,0
|
|
20240716,172400,1030728070,2515,2515,2515,2515,0
|
|
20240716,172300,1030728070,2515,2515,2515,2515,0
|
|
20240716,172200,1030728070,2515,2515,2515,2515,0
|
|
20240716,172100,1030728070,2515,2515,2515,2515,0
|
|
20240716,172000,1030728070,2515,2515,2515,2515,0
|
|
20240716,171900,1030728070,2515,2515,2515,2515,0
|
|
20240716,171800,1030728070,2515,2515,2515,2515,0
|
|
20240716,171700,1030728070,2515,2515,2515,2515,0
|
|
20240716,171600,1030728070,2515,2515,2515,2515,0
|
|
20240716,171500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,171400,1030728070,2515,2515,2515,2515,0
|
|
20240716,171300,1030728070,2515,2515,2515,2515,0
|
|
20240716,171200,1030728070,2515,2515,2515,2515,0
|
|
20240716,171100,1030728070,2515,2515,2515,2515,0
|
|
20240716,171000,1030728070,2515,2515,2515,2515,0
|
|
20240716,170900,1030728070,2515,2515,2515,2515,0
|
|
20240716,170800,1030728070,2515,2515,2515,2515,0
|
|
20240716,170700,1030728070,2515,2515,2515,2515,0
|
|
20240716,170600,1030728070,2515,2515,2515,2515,0
|
|
20240716,170500,1030728070,2515,2515,2515,2515,0
|
|
20240716,170400,1030728070,2515,2515,2515,2515,0
|
|
20240716,170300,1030728070,2515,2515,2515,2515,0
|
|
20240716,170200,1030728070,2515,2515,2515,2515,0
|
|
20240716,170100,1030728070,2515,2515,2515,2515,0
|
|
20240716,170000,1030728070,2515,2515,2515,2515,0
|
|
20240716,165900,1030728070,2515,2515,2515,2515,0
|
|
20240716,165800,1030728070,2515,2515,2515,2515,0
|
|
20240716,165700,1030728070,2515,2515,2515,2515,0
|
|
20240716,165600,1030728070,2515,2515,2515,2515,0
|
|
20240716,165500,1030728070,2515,2515,2515,2515,0
|
|
20240716,165400,1030728070,2515,2515,2515,2515,0
|
|
20240716,165300,1030728070,2515,2515,2515,2515,0
|
|
20240716,165200,1030728070,2515,2515,2515,2515,0
|
|
20240716,165100,1030728070,2515,2515,2515,2515,0
|
|
20240716,165000,1030728070,2515,2515,2515,2515,0
|
|
20240716,164900,1030728070,2515,2515,2515,2515,0
|
|
20240716,164800,1030728070,2515,2515,2515,2515,0
|
|
20240716,164700,1030728070,2515,2515,2515,2515,0
|
|
20240716,164600,1030728070,2515,2515,2515,2515,0
|
|
20240716,164500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,164400,1030728070,2515,2515,2515,2515,0
|
|
20240716,164300,1030728070,2515,2515,2515,2515,0
|
|
20240716,164200,1030728070,2515,2515,2515,2515,0
|
|
20240716,164100,1030728070,2515,2515,2515,2515,0
|
|
20240716,164000,1030728070,2515,2515,2515,2515,0
|
|
20240716,163900,1030728070,2515,2515,2515,2515,0
|
|
20240716,163800,1030728070,2515,2515,2515,2515,0
|
|
20240716,163700,1030728070,2515,2515,2515,2515,0
|
|
20240716,163600,1030728070,2515,2515,2515,2515,0
|
|
20240716,163500,1030728070,2515,2515,2515,2515,0
|
|
20240716,163400,1030728070,2515,2515,2515,2515,0
|
|
20240716,163300,1030728070,2515,2515,2515,2515,0
|
|
20240716,163200,1030728070,2515,2515,2515,2515,0
|
|
20240716,163100,1030728070,2515,2515,2515,2515,0
|
|
20240716,163000,1030728070,2515,2515,2515,2515,0
|
|
20240716,162900,1030728070,2515,2515,2515,2515,0
|
|
20240716,162800,1030728070,2515,2515,2515,2515,0
|
|
20240716,162700,1030728070,2515,2515,2515,2515,0
|
|
20240716,162600,1030728070,2515,2515,2515,2515,0
|
|
20240716,162500,1030728070,2515,2515,2515,2515,0
|
|
20240716,162400,1030728070,2515,2515,2515,2515,0
|
|
20240716,162300,1030728070,2515,2515,2515,2515,0
|
|
20240716,162200,1030728070,2515,2515,2515,2515,0
|
|
20240716,162100,1030728070,2515,2515,2515,2515,0
|
|
20240716,162000,1030728070,2515,2515,2515,2515,0
|
|
20240716,161900,1030728070,2515,2515,2515,2515,0
|
|
20240716,161800,1030728070,2515,2515,2515,2515,0
|
|
20240716,161700,1030728070,2515,2515,2515,2515,0
|
|
20240716,161600,1030728070,2515,2515,2515,2515,0
|
|
20240716,161500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,161400,1030728070,2515,2515,2515,2515,0
|
|
20240716,161300,1030728070,2515,2515,2515,2515,0
|
|
20240716,161200,1030728070,2515,2515,2515,2515,0
|
|
20240716,161100,1030728070,2515,2515,2515,2515,0
|
|
20240716,161000,1030728070,2515,2515,2515,2515,0
|
|
20240716,160900,1030728070,2515,2515,2515,2515,0
|
|
20240716,160800,1030728070,2515,2515,2515,2515,0
|
|
20240716,160700,1030728070,2515,2515,2515,2515,0
|
|
20240716,160600,1030728070,2515,2515,2515,2515,0
|
|
20240716,160500,1030728070,2515,2515,2515,2515,0
|
|
20240716,160400,1030728070,2515,2515,2515,2515,0
|
|
20240716,160300,1030728070,2515,2515,2515,2515,0
|
|
20240716,160200,1030728070,2515,2515,2515,2515,0
|
|
20240716,160100,1030728070,2515,2515,2515,2515,0
|
|
20240716,160000,1030728070,2515,2515,2515,2515,0
|
|
20240716,155900,1030728070,2515,2515,2515,2515,0
|
|
20240716,155800,1030728070,2515,2515,2515,2515,0
|
|
20240716,155700,1030728070,2515,2515,2515,2515,0
|
|
20240716,155600,1030728070,2515,2515,2515,2515,0
|
|
20240716,155500,1030728070,2515,2515,2515,2515,0
|
|
20240716,155400,1030728070,2515,2515,2515,2515,0
|
|
20240716,155300,1030728070,2515,2515,2515,2515,0
|
|
20240716,155200,1030728070,2515,2515,2515,2515,0
|
|
20240716,155100,1030728070,2515,2515,2515,2515,0
|
|
20240716,155000,1030728070,2515,2515,2515,2515,0
|
|
20240716,154900,1030728070,2515,2515,2515,2515,0
|
|
20240716,154800,1030728070,2515,2515,2515,2515,0
|
|
20240716,154700,1030728070,2515,2515,2515,2515,0
|
|
20240716,154600,1030728070,2515,2515,2515,2515,0
|
|
20240716,154500,1030728070,2515,2515,2515,2515,19699
|
|
20240716,154400,1030728070,2515,2515,2515,2515,0
|
|
20240716,154300,1030728070,2515,2515,2515,2515,0
|
|
20240716,154200,1030728070,2515,2515,2515,2515,0
|
|
20240716,154100,1030728070,2515,2515,2515,2515,0
|
|
20240716,154000,1030728070,2515,2515,2515,2515,0
|
|
20240716,153900,1030728070,2515,2515,2515,2515,0
|
|
20240716,153800,1030728070,2515,2515,2515,2515,0
|
|
20240716,153700,1030728070,2515,2515,2515,2515,0
|
|
20240716,153600,1030728070,2515,2515,2515,2515,0
|
|
20240716,153500,1030728070,2515,2515,2515,2515,0
|
|
20240716,153400,1030728070,2515,2515,2515,2515,0
|
|
20240716,153300,1030728070,2515,2515,2515,2515,0
|
|
20240716,153200,1030728070,2515,2515,2515,2515,0
|
|
20240716,153100,1030728070,2515,2515,2515,2515,0
|
|
20240716,153000,1030728070,2515,2515,2515,2515,19699
|
|
20240716,152900,981185085,2520,2520,2520,2520,0
|
|
20240716,152800,981185085,2520,2520,2520,2520,0
|
|
20240716,152700,981185085,2520,2520,2520,2520,0
|
|
20240716,152600,981185085,2520,2520,2520,2520,0
|
|
20240716,152500,981185085,2520,2520,2520,2520,0
|
|
20240716,152400,981185085,2520,2520,2520,2520,0
|
|
20240716,152300,981185085,2520,2520,2520,2520,0
|
|
20240716,152200,981185085,2520,2520,2520,2520,0
|
|
20240716,152100,981185085,2520,2520,2520,2520,0
|
|
20240716,152000,981185085,2520,2520,2520,2520,0
|
|
20240716,151900,981185085,2520,2520,2520,2515,2775
|
|
20240716,151800,974205765,2520,2520,2520,2515,76
|
|
20240716,151700,974014590,2520,2520,2520,2520,25
|
|
20240716,151600,973951590,2520,2525,2525,2520,17
|
|
20240716,151500,973908715,2525,2520,2525,2515,229
|
|
20240716,151400,973332440,2520,2520,2520,2520,233
|
|
20240716,151300,972745280,2520,2520,2520,2520,25
|
|
20240716,151200,972682280,2520,2520,2520,2520,13732
|
|
20240716,151100,938077640,2520,2515,2520,2510,3622
|
|
20240716,151000,928974435,2515,2510,2515,2510,2596
|
|
20240716,150900,922458420,2510,2515,2515,2510,1595
|
|
20240716,150800,918447510,2515,2515,2515,2515,57
|
|
20240716,150700,918304155,2515,2515,2515,2515,0
|
|
20240716,150600,918304155,2515,2510,2515,2510,39
|
|
20240716,150500,918206110,2515,2515,2515,2515,0
|
|
20240716,150400,918206110,2515,2515,2515,2510,1105
|
|
20240716,150300,915432095,2515,2515,2515,2515,425
|
|
20240716,150200,914363220,2515,2515,2515,2515,11
|
|
20240716,150100,914335555,2515,2515,2515,2515,21
|
|
20240716,150000,914282740,2505,2515,2515,2505,6002
|
|
20240716,145900,899247700,2515,2515,2515,2505,5483
|
|
20240716,145800,885491705,2515,2510,2515,2510,224
|
|
20240716,145700,884929345,2515,2515,2515,2510,3154
|
|
20240716,145600,876998035,2515,2515,2515,2515,1064
|
|
20240716,145500,874322075,2515,2515,2515,2515,51
|
|
20240716,145400,874193810,2515,2515,2515,2515,66
|
|
20240716,145300,874027820,2515,2515,2515,2515,116
|
|
20240716,145200,873736080,2515,2515,2515,2515,533
|
|
20240716,145100,872395585,2515,2515,2515,2515,0
|
|
20240716,145000,872395585,2515,2515,2515,2515,0
|
|
20240716,144900,872395585,2515,2515,2515,2515,20
|
|
20240716,144800,872345285,2515,2515,2515,2515,0
|
|
20240716,144700,872345285,2515,2515,2515,2515,1
|
|
20240716,144600,872342770,2515,2515,2515,2515,848
|
|
20240716,144500,870210050,2515,2515,2515,2515,100
|
|
20240716,144400,869958550,2515,2515,2515,2515,0
|
|
20240716,144300,869958550,2515,2515,2515,2515,339
|
|
20240716,144200,869105965,2515,2510,2515,2510,228
|
|
20240716,144100,868533670,2515,2515,2515,2515,2
|
|
20240716,144000,868528640,2515,2510,2515,2510,101
|
|
20240716,143900,868275125,2515,2510,2515,2510,84
|
|
20240716,143800,868064280,2510,2515,2515,2510,919
|
|
20240716,143700,865757580,2515,2515,2515,2515,6
|
|
20240716,143600,865742490,2520,2515,2520,2505,3735
|
|
20240716,143500,856372205,2515,2515,2515,2515,75
|
|
20240716,143400,856183580,2515,2515,2515,2515,3
|
|
20240716,143300,856176035,2520,2515,2520,2515,48
|
|
20240716,143200,856055225,2520,2520,2520,2515,47
|
|
20240716,143100,855936870,2520,2520,2520,2520,0
|
|
20240716,143000,855936870,2520,2515,2520,2515,22
|
|
20240716,142900,855881530,2520,2510,2520,2510,84
|
|
20240716,142800,855670220,2515,2515,2515,2515,0
|
|
20240716,142700,855670220,2515,2515,2515,2515,8
|
|
20240716,142600,855650100,2515,2515,2515,2515,10
|
|
20240716,142500,855624950,2515,2520,2520,2515,11
|
|
20240716,142400,855597280,2515,2515,2515,2515,4
|
|
20240716,142300,855587220,2520,2520,2520,2520,1
|
|
20240716,142200,855584700,2515,2515,2520,2515,5
|
|
20240716,142100,855572120,2520,2515,2520,2515,1177
|
|
20240716,142000,852611960,2515,2510,2515,2510,2310
|
|
20240716,141900,846813810,2515,2510,2515,2510,1001
|
|
20240716,141800,844301295,2515,2515,2515,2515,5
|
|
20240716,141700,844288720,2515,2515,2515,2515,202
|
|
20240716,141600,843780690,2515,2515,2515,2515,45
|
|
20240716,141500,843667515,2515,2515,2520,2510,2078
|
|
20240716,141400,838451690,2520,2515,2520,2515,607
|
|
20240716,141300,836925080,2515,2515,2515,2515,500
|
|
20240716,141200,835667580,2515,2515,2515,2515,10
|
|
20240716,141100,835642430,2515,2520,2520,2510,625
|
|
20240716,141000,834073060,2515,2515,2515,2515,10
|
|
20240716,140900,834047910,2520,2510,2520,2510,13
|
|
20240716,140800,834015160,2520,2510,2520,2510,511
|
|
20240716,140700,832727540,2510,2520,2520,2510,1892
|
|
20240716,140600,827978600,2520,2520,2520,2520,1
|
|
20240716,140500,827976080,2515,2515,2520,2515,16
|
|
20240716,140400,827935835,2515,2515,2515,2515,16
|
|
20240716,140300,827895595,2515,2515,2515,2515,529
|
|
20240716,140200,826565160,2515,2515,2515,2510,561
|
|
20240716,140100,825157005,2515,2515,2515,2515,24
|
|
20240716,140000,825096645,2515,2510,2515,2510,800
|
|
20240716,135900,823088605,2510,2505,2510,2505,14
|
|
20240716,135800,823053515,2510,2510,2510,2510,134
|
|
20240716,135700,822717175,2510,2510,2510,2510,15
|
|
20240716,135600,822679525,2510,2510,2510,2505,115
|
|
20240716,135500,822391375,2510,2510,2510,2510,71
|
|
20240716,135400,822213165,2515,2510,2515,2510,44
|
|
20240716,135300,822102710,2515,2510,2515,2510,17
|
|
20240716,135200,822060010,2515,2510,2515,2505,247
|
|
20240716,135100,821441205,2520,2520,2520,2520,2
|
|
20240716,135000,821436165,2515,2515,2520,2515,55
|
|
20240716,134900,821297835,2520,2510,2520,2510,479
|
|
20240716,134800,820095525,2520,2510,2520,2510,552
|
|
20240716,134700,818709995,2520,2520,2520,2520,0
|
|
20240716,134600,818709995,2520,2520,2520,2520,0
|
|
20240716,134500,818709995,2520,2520,2520,2520,5
|
|
20240716,134400,818697395,2520,2520,2520,2520,0
|
|
20240716,134300,818697395,2520,2520,2520,2510,111
|
|
20240716,134200,818417975,2520,2520,2520,2520,0
|
|
20240716,134100,818417975,2520,2520,2520,2520,400
|
|
20240716,134000,817409975,2520,2520,2520,2520,0
|
|
20240716,133900,817409975,2520,2520,2520,2520,0
|
|
20240716,133800,817409975,2520,2520,2520,2520,0
|
|
20240716,133700,817409975,2520,2515,2520,2515,2
|
|
20240716,133600,817404940,2520,2520,2520,2520,0
|
|
20240716,133500,817404940,2520,2515,2520,2505,1204
|
|
20240716,133400,814386890,2515,2520,2520,2515,11
|
|
20240716,133300,814359220,2505,2515,2520,2505,9501
|
|
20240716,133200,790480965,2515,2510,2515,2505,1536
|
|
20240716,133100,786630325,2505,2510,2510,2505,287
|
|
20240716,133000,785911335,2510,2505,2510,2505,61
|
|
20240716,132900,785758525,2515,2515,2515,2515,1
|
|
20240716,132800,785756010,2505,2515,2515,2505,22177
|
|
20240716,132700,730166005,2510,2515,2515,2510,4005
|
|
20240716,132600,720108430,2515,2515,2515,2515,100
|
|
20240716,132500,719856930,2515,2515,2515,2515,10
|
|
20240716,132400,719831780,2515,2510,2515,2510,1001
|
|
20240716,132300,717319265,2510,2515,2515,2510,1275
|
|
20240716,132200,714113240,2520,2520,2520,2520,698
|
|
20240716,132100,712354280,2515,2515,2515,2515,42
|
|
20240716,132000,712248650,2520,2520,2520,2520,11
|
|
20240716,131900,712220930,2515,2515,2520,2515,2117
|
|
20240716,131800,706896270,2520,2520,2520,2520,0
|
|
20240716,131700,706896270,2520,2515,2520,2515,967
|
|
20240716,131600,704464260,2520,2520,2520,2520,0
|
|
20240716,131500,704464260,2520,2520,2520,2520,0
|
|
20240716,131400,704464260,2520,2515,2520,2515,51
|
|
20240716,131300,704335990,2515,2515,2515,2515,1066
|
|
20240716,131200,701655000,2515,2515,2515,2515,0
|
|
20240716,131100,701655000,2515,2515,2515,2515,0
|
|
20240716,131000,701655000,2515,2515,2515,2515,0
|
|
20240716,130900,701655000,2515,2515,2515,2515,1
|
|
20240716,130800,701652485,2510,2515,2520,2510,11253
|
|
20240716,130700,673399795,2520,2520,2520,2520,0
|
|
20240716,130600,673399795,2520,2520,2520,2520,0
|
|
20240716,130500,673399795,2520,2520,2520,2520,10
|
|
20240716,130400,673374595,2520,2520,2520,2520,1
|
|
20240716,130300,673372075,2515,2520,2520,2515,1501
|
|
20240716,130200,669597055,2510,2510,2515,2510,4445
|
|
20240716,130100,658440100,2515,2515,2515,2515,39
|
|
20240716,130000,658342015,2515,2515,2520,2515,1548
|
|
20240716,125900,654448730,2520,2520,2520,2520,1
|
|
20240716,125800,654446210,2520,2515,2520,2515,2492
|
|
20240716,125700,648178820,2520,2520,2520,2520,37
|
|
20240716,125600,648085580,2520,2515,2520,2515,2002
|
|
20240716,125500,643050540,2515,2510,2515,2510,761
|
|
20240716,125400,641140375,2510,2525,2525,2510,1634
|
|
20240716,125300,637034965,2525,2525,2525,2525,0
|
|
20240716,125200,637034965,2525,2515,2525,2515,97
|
|
20240716,125100,636791000,2515,2525,2525,2515,372
|
|
20240716,125000,635855320,2525,2525,2525,2525,0
|
|
20240716,124900,635855320,2525,2525,2525,2525,0
|
|
20240716,124800,635855320,2525,2525,2525,2525,0
|
|
20240716,124700,635855320,2525,2515,2525,2515,4734
|
|
20240716,124600,623944300,2520,2525,2525,2520,80
|
|
20240716,124500,623742500,2520,2520,2520,2520,468
|
|
20240716,124400,622563140,2530,2530,2530,2530,0
|
|
20240716,124300,622563140,2530,2530,2530,2530,0
|
|
20240716,124200,622563140,2530,2530,2530,2530,1
|
|
20240716,124100,622560610,2520,2530,2530,2520,1764
|
|
20240716,124000,618113130,2530,2530,2530,2530,0
|
|
20240716,123900,618113130,2530,2530,2530,2530,0
|
|
20240716,123800,618113130,2530,2530,2530,2530,2
|
|
20240716,123700,618108070,2520,2525,2525,2520,1298
|
|
20240716,123600,614836620,2530,2530,2530,2530,0
|
|
20240716,123500,614836620,2530,2525,2530,2525,227
|
|
20240716,123400,614263440,2525,2525,2525,2525,864
|
|
20240716,123300,612081840,2525,2525,2525,2525,1
|
|
20240716,123200,612079315,2530,2530,2530,2530,0
|
|
20240716,123100,612079315,2530,2530,2530,2530,0
|
|
20240716,123000,612079315,2530,2530,2530,2530,0
|
|
20240716,122900,612079315,2530,2530,2530,2530,0
|
|
20240716,122800,612079315,2530,2530,2530,2530,0
|
|
20240716,122700,612079315,2530,2530,2530,2530,0
|
|
20240716,122600,612079315,2530,2525,2530,2525,1022
|
|
20240716,122500,609498480,2530,2530,2530,2530,2
|
|
20240716,122400,609493420,2520,2520,2520,2520,0
|
|
20240716,122300,609493420,2520,2520,2520,2520,2
|
|
20240716,122200,609488380,2535,2525,2535,2520,272
|
|
20240716,122100,608802725,2525,2525,2525,2525,526
|
|
20240716,122000,607474575,2525,2535,2535,2525,348
|
|
20240716,121900,606593755,2535,2535,2535,2535,2
|
|
20240716,121800,606588685,2535,2535,2535,2535,0
|
|
20240716,121700,606588685,2535,2535,2535,2535,0
|
|
20240716,121600,606588685,2535,2535,2535,2535,0
|
|
20240716,121500,606588685,2535,2535,2535,2535,1
|
|
20240716,121400,606586150,2535,2530,2535,2530,92
|
|
20240716,121300,606353380,2535,2535,2535,2535,1
|
|
20240716,121200,606350845,2535,2520,2535,2520,817
|
|
20240716,121100,604291985,2525,2525,2525,2525,0
|
|
20240716,121000,604291985,2525,2520,2525,2520,21
|
|
20240716,120900,604239055,2525,2530,2530,2525,1473
|
|
20240716,120800,600518995,2535,2535,2535,2535,0
|
|
20240716,120700,600518995,2535,2535,2535,2535,24
|
|
20240716,120600,600458155,2535,2535,2535,2535,1
|
|
20240716,120500,600455620,2530,2530,2530,2530,0
|
|
20240716,120400,600455620,2530,2530,2530,2530,202
|
|
20240716,120300,599944560,2535,2535,2535,2535,1
|
|
20240716,120200,599942025,2530,2530,2530,2530,27
|
|
20240716,120100,599873715,2530,2530,2530,2530,413
|
|
20240716,120000,598828825,2535,2535,2535,2535,1
|
|
20240716,115900,598826290,2530,2530,2530,2530,615
|
|
20240716,115800,597270340,2530,2530,2530,2530,6
|
|
20240716,115700,597255160,2530,2530,2530,2530,19
|
|
20240716,115600,597207090,2530,2530,2530,2530,0
|
|
20240716,115500,597207090,2530,2530,2530,2530,1
|
|
20240716,115400,597204560,2530,2530,2530,2525,9
|
|
20240716,115300,597181795,2520,2525,2525,2520,74
|
|
20240716,115200,596995035,2530,2530,2530,2530,12
|
|
20240716,115100,596964675,2530,2530,2530,2530,0
|
|
20240716,115000,596964675,2530,2525,2530,2525,169
|
|
20240716,114900,596537945,2520,2525,2525,2520,158
|
|
20240716,114800,596139000,2525,2525,2525,2525,129
|
|
20240716,114700,595813275,2525,2525,2525,2525,10
|
|
20240716,114600,595788025,2525,2525,2525,2525,0
|
|
20240716,114500,595788025,2525,2525,2525,2525,0
|
|
20240716,114400,595788025,2525,2525,2525,2525,1
|
|
20240716,114300,595785500,2520,2520,2520,2520,1
|
|
20240716,114200,595782980,2525,2525,2525,2525,0
|
|
20240716,114100,595782980,2525,2525,2525,2525,0
|
|
20240716,114000,595782980,2525,2525,2525,2515,1160
|
|
20240716,113900,592865355,2525,2525,2525,2525,50
|
|
20240716,113800,592739105,2525,2520,2525,2520,65
|
|
20240716,113700,592575025,2520,2520,2520,2520,24
|
|
20240716,113600,592514545,2520,2520,2520,2520,400
|
|
20240716,113500,591506545,2520,2520,2520,2520,100
|
|
20240716,113400,591254545,2520,2515,2520,2515,15
|
|
20240716,113300,591216770,2515,2515,2520,2515,39
|
|
20240716,113200,591118680,2515,2515,2515,2515,600
|
|
20240716,113100,589609680,2520,2520,2520,2520,10
|
|
20240716,113000,589584480,2520,2520,2520,2520,30
|
|
20240716,112900,589508880,2520,2520,2520,2520,50
|
|
20240716,112800,589382880,2520,2520,2520,2520,30
|
|
20240716,112700,589307280,2515,2515,2515,2515,0
|
|
20240716,112600,589307280,2515,2515,2515,2515,2000
|
|
20240716,112500,584277280,2520,2515,2520,2515,170
|
|
20240716,112400,583849630,2520,2520,2520,2520,50
|
|
20240716,112300,583723630,2520,2520,2520,2515,705
|
|
20240716,112200,581947050,2520,2520,2520,2520,0
|
|
20240716,112100,581947050,2520,2520,2520,2520,0
|
|
20240716,112000,581947050,2520,2520,2520,2520,0
|
|
20240716,111900,581947050,2520,2520,2520,2520,1
|
|
20240716,111800,581944530,2520,2520,2520,2520,11
|
|
20240716,111700,581916810,2520,2515,2520,2515,4
|
|
20240716,111600,581906740,2520,2515,2520,2510,3162
|
|
20240716,111500,573954710,2515,2515,2515,2510,85
|
|
20240716,111400,573740940,2515,2510,2515,2510,798
|
|
20240716,111300,571733975,2515,2510,2515,2510,305
|
|
20240716,111200,570968400,2515,2515,2515,2515,0
|
|
20240716,111100,570968400,2515,2515,2515,2515,0
|
|
20240716,111000,570968400,2515,2515,2515,2515,550
|
|
20240716,110900,569585150,2515,2515,2515,2515,10
|
|
20240716,110800,569560000,2515,2510,2515,2510,3
|
|
20240716,110700,569552460,2510,2510,2510,2510,206
|
|
20240716,110600,569035400,2510,2510,2510,2510,2
|
|
20240716,110500,569030380,2510,2510,2510,2510,1
|
|
20240716,110400,569027870,2515,2515,2515,2515,0
|
|
20240716,110300,569027870,2515,2510,2515,2510,2139
|
|
20240716,110200,563658975,2510,2510,2510,2510,0
|
|
20240716,110100,563658975,2510,2510,2510,2510,0
|
|
20240716,110000,563658975,2510,2510,2510,2510,0
|
|
20240716,105900,563658975,2510,2505,2515,2505,547
|
|
20240716,105800,562288320,2505,2515,2515,2505,51
|
|
20240716,105700,562160555,2515,2515,2515,2515,10
|
|
20240716,105600,562135405,2515,2515,2515,2505,1510
|
|
20240716,105500,558347825,2510,2510,2510,2510,0
|
|
20240716,105400,558347825,2510,2510,2510,2510,647
|
|
20240716,105300,556723855,2510,2510,2510,2510,624
|
|
20240716,105200,555157615,2510,2510,2510,2505,680
|
|
20240716,105100,553452815,2505,2510,2510,2505,450
|
|
20240716,105000,552324315,2510,2510,2510,2510,1
|
|
20240716,104900,552321805,2505,2505,2505,2505,470
|
|
20240716,104800,551144455,2505,2515,2515,2505,579
|
|
20240716,104700,549694050,2505,2510,2510,2505,225
|
|
20240716,104600,549129925,2510,2510,2510,2510,702
|
|
20240716,104500,547367905,2510,2510,2510,2510,233
|
|
20240716,104400,546783075,2510,2510,2510,2510,2
|
|
20240716,104300,546778055,2510,2510,2515,2510,248
|
|
20240716,104200,546155465,2510,2505,2510,2505,1028
|
|
20240716,104100,543580175,2510,2515,2515,2510,3
|
|
20240716,104000,543572640,2510,2505,2510,2505,1387
|
|
20240716,103900,540093200,2510,2510,2510,2510,24
|
|
20240716,103800,540032960,2510,2510,2510,2510,61
|
|
20240716,103700,539879850,2510,2505,2510,2505,536
|
|
20240716,103600,538534640,2505,2505,2505,2505,1195
|
|
20240716,103500,535541165,2505,2505,2505,2505,300
|
|
20240716,103400,534789665,2505,2505,2510,2505,1494
|
|
20240716,103300,531047190,2505,2510,2510,2505,105
|
|
20240716,103200,530783655,2505,2505,2505,2505,4414
|
|
20240716,103100,519726585,2510,2510,2510,2510,10
|
|
20240716,103000,519701485,2510,2505,2510,2505,3207
|
|
20240716,102900,511666915,2510,2510,2510,2510,120
|
|
20240716,102800,511365715,2505,2505,2505,2505,904
|
|
20240716,102700,509101195,2505,2505,2505,2505,2778
|
|
20240716,102600,502142305,2505,2505,2505,2505,300
|
|
20240716,102500,501390805,2510,2510,2510,2510,1
|
|
20240716,102400,501388295,2505,2510,2510,2505,733
|
|
20240716,102300,499548630,2510,2505,2510,2505,546
|
|
20240716,102200,498180875,2500,2505,2505,2500,6264
|
|
20240716,102100,482515870,2510,2510,2510,2500,3322
|
|
20240716,102000,474207175,2500,2505,2510,2500,4759
|
|
20240716,101900,462297170,2505,2505,2510,2505,837
|
|
20240716,101800,460200470,2505,2505,2505,2505,13
|
|
20240716,101700,460167905,2510,2500,2510,2500,15
|
|
20240716,101600,460130295,2500,2510,2510,2500,3689
|
|
20240716,101500,450888155,2510,2510,2510,2505,661
|
|
20240716,101400,449232200,2505,2510,2515,2505,3149
|
|
20240716,101300,441339945,2515,2505,2515,2505,1999
|
|
20240716,101200,436325605,2505,2510,2510,2505,317
|
|
20240716,101100,435531010,2510,2510,2510,2510,119
|
|
20240716,101000,435232320,2515,2515,2515,2515,0
|
|
20240716,100900,435232320,2515,2515,2515,2515,402
|
|
20240716,100800,434221290,2515,2515,2515,2515,712
|
|
20240716,100700,432430610,2515,2505,2515,2505,1153
|
|
20240716,100600,429542325,2505,2505,2505,2505,158
|
|
20240716,100500,429146535,2500,2505,2505,2500,1482
|
|
20240716,100400,425440430,2505,2505,2510,2505,8752
|
|
20240716,100300,403510865,2505,2510,2510,2505,18
|
|
20240716,100200,403465770,2510,2515,2515,2510,1011
|
|
20240716,100100,400928105,2515,2515,2515,2515,21
|
|
20240716,100000,400875290,2515,2515,2515,2510,803
|
|
20240716,095900,398855750,2515,2505,2515,2505,1295
|
|
20240716,095800,395611320,2505,2515,2515,2505,8505
|
|
20240716,095700,374306260,2505,2505,2515,2500,3676
|
|
20240716,095600,365109300,2500,2505,2505,2500,2687
|
|
20240716,095500,358390915,2505,2505,2505,2500,2643
|
|
20240716,095400,351771590,2505,2510,2510,2505,13729
|
|
20240716,095300,317380170,2510,2515,2520,2510,1105
|
|
20240716,095200,314601590,2515,2515,2515,2510,2005
|
|
20240716,095100,309568990,2510,2515,2515,2510,230
|
|
20240716,095000,308991620,2515,2515,2515,2510,2480
|
|
20240716,094900,302762675,2520,2520,2520,2520,3
|
|
20240716,094800,302755115,2520,2520,2525,2510,21016
|
|
20240716,094700,249958985,2525,2520,2525,2520,723
|
|
20240716,094600,248137020,2520,2525,2525,2520,730
|
|
20240716,094500,246297170,2525,2525,2525,2520,107
|
|
20240716,094400,246027020,2525,2525,2530,2520,3135
|
|
20240716,094300,238122405,2530,2530,2540,2525,5512
|
|
20240716,094200,224199430,2530,2530,2545,2530,961
|
|
20240716,094100,221768085,2525,2530,2530,2525,25721
|
|
20240716,094000,156698670,2545,2535,2545,2530,509
|
|
20240716,093900,155410805,2545,2530,2545,2530,1051
|
|
20240716,093800,152750090,2530,2535,2535,2530,3149
|
|
20240716,093700,144768595,2535,2535,2535,2535,166
|
|
20240716,093600,144347785,2535,2535,2535,2530,1566
|
|
20240716,093500,140379540,2535,2535,2535,2535,1683
|
|
20240716,093400,136113135,2535,2535,2535,2535,1530
|
|
20240716,093300,132234585,2545,2540,2545,2535,1695
|
|
20240716,093200,127937640,2545,2540,2545,2535,4398
|
|
20240716,093100,116776170,2545,2540,2545,2540,301
|
|
20240716,093000,116011625,2545,2545,2545,2545,1
|
|
20240716,092900,116009080,2540,2545,2545,2540,738
|
|
20240716,092800,114134550,2540,2540,2545,2540,769
|
|
20240716,092700,112180790,2545,2540,2545,2540,100
|
|
20240716,092600,111926500,2540,2545,2545,2540,4633
|
|
20240716,092500,100158670,2545,2545,2545,2545,400
|
|
20240716,092400,99140670,2545,2545,2545,2540,556
|
|
20240716,092300,97727175,2550,2545,2550,2545,3062
|
|
20240716,092200,89934080,2545,2545,2550,2545,211
|
|
20240716,092100,89397075,2545,2545,2550,2540,3851
|
|
20240716,092000,79596150,2545,2545,2545,2545,1174
|
|
20240716,091900,76608320,2545,2550,2550,2540,3816
|
|
20240716,091800,66894500,2560,2560,2560,2550,247
|
|
20240716,091700,66264630,2550,2550,2550,2550,1
|
|
20240716,091600,66262080,2560,2560,2560,2550,8
|
|
20240716,091500,66241620,2550,2550,2560,2550,3844
|
|
20240716,091400,56433000,2560,2550,2560,2550,1401
|
|
20240716,091300,52860440,2560,2560,2560,2560,41
|
|
20240716,091200,52755480,2555,2560,2560,2555,2
|
|
20240716,091100,52750365,2555,2560,2560,2550,840
|
|
20240716,091000,50604970,2560,2545,2560,2545,5027
|
|
20240716,090900,37811230,2545,2550,2550,2545,683
|
|
20240716,090800,36070455,2565,2565,2565,2555,742
|
|
20240716,090700,34172950,2565,2565,2565,2565,269
|
|
20240716,090600,33482965,2565,2550,2565,2550,414
|
|
20240716,090500,32424740,2550,2550,2550,2540,413
|
|
20240716,090400,31375620,2540,2540,2550,2540,478
|
|
20240716,090300,30161450,2540,2545,2550,2540,2877
|
|
20240716,090200,22844485,2545,2550,2550,2545,1226
|
|
20240716,090100,19721665,2545,2555,2555,2545,1650
|
|
20240716,090000,15516765,2565,2550,2565,2550,6085
|