641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,193800,801895515,2280,2280,2280,2280,3015
|
|
20240730,193700,801895515,2280,2280,2280,2280,0
|
|
20240730,193600,801895515,2280,2280,2280,2280,0
|
|
20240730,193500,801895515,2280,2280,2280,2280,0
|
|
20240730,193400,801895515,2280,2280,2280,2280,0
|
|
20240730,193300,801895515,2280,2280,2280,2280,0
|
|
20240730,193200,801895515,2280,2280,2280,2280,0
|
|
20240730,193100,801895515,2280,2280,2280,2280,0
|
|
20240730,193000,801895515,2280,2280,2280,2280,0
|
|
20240730,192900,801895515,2280,2280,2280,2280,0
|
|
20240730,192800,801895515,2280,2280,2280,2280,0
|
|
20240730,192700,801895515,2280,2280,2280,2280,0
|
|
20240730,192600,801895515,2280,2280,2280,2280,0
|
|
20240730,192500,801895515,2280,2280,2280,2280,0
|
|
20240730,192400,801895515,2280,2280,2280,2280,0
|
|
20240730,192300,801895515,2280,2280,2280,2280,0
|
|
20240730,192200,801895515,2280,2280,2280,2280,0
|
|
20240730,192100,801895515,2280,2280,2280,2280,0
|
|
20240730,192000,801895515,2280,2280,2280,2280,0
|
|
20240730,191900,801895515,2280,2280,2280,2280,0
|
|
20240730,191800,801895515,2280,2280,2280,2280,0
|
|
20240730,191700,801895515,2280,2280,2280,2280,0
|
|
20240730,191600,801895515,2280,2280,2280,2280,0
|
|
20240730,191500,801895515,2280,2280,2280,2280,0
|
|
20240730,191400,801895515,2280,2280,2280,2280,0
|
|
20240730,191300,801895515,2280,2280,2280,2280,0
|
|
20240730,191200,801895515,2280,2280,2280,2280,0
|
|
20240730,191100,801895515,2280,2280,2280,2280,0
|
|
20240730,191000,801895515,2280,2280,2280,2280,0
|
|
20240730,190900,801895515,2280,2280,2280,2280,0
|
|
20240730,190800,801895515,2280,2280,2280,2280,3015
|
|
20240730,190700,801895515,2280,2280,2280,2280,0
|
|
20240730,190600,801895515,2280,2280,2280,2280,0
|
|
20240730,190500,801895515,2280,2280,2280,2280,0
|
|
20240730,190400,801895515,2280,2280,2280,2280,0
|
|
20240730,190300,801895515,2280,2280,2280,2280,0
|
|
20240730,190200,801895515,2280,2280,2280,2280,0
|
|
20240730,190100,801895515,2280,2280,2280,2280,0
|
|
20240730,190000,801895515,2280,2280,2280,2280,0
|
|
20240730,185900,801895515,2280,2280,2280,2280,0
|
|
20240730,185800,801895515,2280,2280,2280,2280,0
|
|
20240730,185700,801895515,2280,2280,2280,2280,0
|
|
20240730,185600,801895515,2280,2280,2280,2280,0
|
|
20240730,185500,801895515,2280,2280,2280,2280,0
|
|
20240730,185400,801895515,2280,2280,2280,2280,0
|
|
20240730,185300,801895515,2280,2280,2280,2280,0
|
|
20240730,185200,801895515,2280,2280,2280,2280,0
|
|
20240730,185100,801895515,2280,2280,2280,2280,0
|
|
20240730,185000,801895515,2280,2280,2280,2280,0
|
|
20240730,184900,801895515,2280,2280,2280,2280,0
|
|
20240730,184800,801895515,2280,2280,2280,2280,0
|
|
20240730,184700,801895515,2280,2280,2280,2280,0
|
|
20240730,184600,801895515,2280,2280,2280,2280,0
|
|
20240730,184500,801895515,2280,2280,2280,2280,0
|
|
20240730,184400,801895515,2280,2280,2280,2280,0
|
|
20240730,184300,801895515,2280,2280,2280,2280,0
|
|
20240730,184200,801895515,2280,2280,2280,2280,0
|
|
20240730,184100,801895515,2280,2280,2280,2280,0
|
|
20240730,184000,801895515,2280,2280,2280,2280,0
|
|
20240730,183900,801895515,2280,2280,2280,2280,0
|
|
20240730,183800,801895515,2280,2280,2280,2280,3015
|
|
20240730,183700,801895515,2280,2280,2280,2280,0
|
|
20240730,183600,801895515,2280,2280,2280,2280,0
|
|
20240730,183500,801895515,2280,2280,2280,2280,0
|
|
20240730,183400,801895515,2280,2280,2280,2280,0
|
|
20240730,183300,801895515,2280,2280,2280,2280,0
|
|
20240730,183200,801895515,2280,2280,2280,2280,0
|
|
20240730,183100,801895515,2280,2280,2280,2280,0
|
|
20240730,183000,801895515,2280,2280,2280,2280,0
|
|
20240730,182900,801895515,2280,2280,2280,2280,0
|
|
20240730,182800,801895515,2280,2280,2280,2280,0
|
|
20240730,182700,801895515,2280,2280,2280,2280,0
|
|
20240730,182600,801895515,2280,2280,2280,2280,0
|
|
20240730,182500,801895515,2280,2280,2280,2280,0
|
|
20240730,182400,801895515,2280,2280,2280,2280,0
|
|
20240730,182300,801895515,2280,2280,2280,2280,0
|
|
20240730,182200,801895515,2280,2280,2280,2280,0
|
|
20240730,182100,801895515,2280,2280,2280,2280,0
|
|
20240730,182000,801895515,2280,2280,2280,2280,0
|
|
20240730,181900,801895515,2280,2280,2280,2280,0
|
|
20240730,181800,801895515,2280,2280,2280,2280,0
|
|
20240730,181700,801895515,2280,2280,2280,2280,0
|
|
20240730,181600,801895515,2280,2280,2280,2280,0
|
|
20240730,181500,801895515,2280,2280,2280,2280,0
|
|
20240730,181400,801895515,2280,2280,2280,2280,0
|
|
20240730,181300,801895515,2280,2280,2280,2280,0
|
|
20240730,181200,801895515,2280,2280,2280,2280,0
|
|
20240730,181100,801895515,2280,2280,2280,2280,0
|
|
20240730,181000,801895515,2280,2280,2280,2280,0
|
|
20240730,180900,801895515,2280,2280,2280,2280,0
|
|
20240730,180800,801895515,2280,2280,2280,2280,3015
|
|
20240730,180700,801895515,2280,2280,2280,2280,0
|
|
20240730,180600,801895515,2280,2280,2280,2280,0
|
|
20240730,180500,801895515,2280,2280,2280,2280,0
|
|
20240730,180400,801895515,2280,2280,2280,2280,0
|
|
20240730,180300,801895515,2280,2280,2280,2280,0
|
|
20240730,180200,801895515,2280,2280,2280,2280,0
|
|
20240730,180100,801895515,2280,2280,2280,2280,0
|
|
20240730,180000,801895515,2280,2280,2280,2280,0
|
|
20240730,175900,801895515,2280,2280,2280,2280,0
|
|
20240730,175800,801895515,2280,2280,2280,2280,0
|
|
20240730,175700,801895515,2280,2280,2280,2280,0
|
|
20240730,175600,801895515,2280,2280,2280,2280,0
|
|
20240730,175500,801895515,2280,2280,2280,2280,0
|
|
20240730,175400,801895515,2280,2280,2280,2280,0
|
|
20240730,175300,801895515,2280,2280,2280,2280,0
|
|
20240730,175200,801895515,2280,2280,2280,2280,0
|
|
20240730,175100,801895515,2280,2280,2280,2280,0
|
|
20240730,175000,801895515,2280,2280,2280,2280,0
|
|
20240730,174900,801895515,2280,2280,2280,2280,0
|
|
20240730,174800,801895515,2280,2280,2280,2280,0
|
|
20240730,174700,801895515,2280,2280,2280,2280,0
|
|
20240730,174600,801895515,2280,2280,2280,2280,0
|
|
20240730,174500,801895515,2280,2280,2280,2280,0
|
|
20240730,174400,801895515,2280,2280,2280,2280,0
|
|
20240730,174300,801895515,2280,2280,2280,2280,0
|
|
20240730,174200,801895515,2280,2280,2280,2280,0
|
|
20240730,174100,801895515,2280,2280,2280,2280,0
|
|
20240730,174000,801895515,2280,2280,2280,2280,0
|
|
20240730,173900,801895515,2280,2280,2280,2280,0
|
|
20240730,173800,801895515,2280,2280,2280,2280,3015
|
|
20240730,173700,801895515,2280,2280,2280,2280,0
|
|
20240730,173600,801895515,2280,2280,2280,2280,0
|
|
20240730,173500,801895515,2280,2280,2280,2280,0
|
|
20240730,173400,801895515,2280,2280,2280,2280,0
|
|
20240730,173300,801895515,2280,2280,2280,2280,0
|
|
20240730,173200,801895515,2280,2280,2280,2280,0
|
|
20240730,173100,801895515,2280,2280,2280,2280,0
|
|
20240730,173000,801895515,2280,2280,2280,2280,0
|
|
20240730,172900,801895515,2280,2280,2280,2280,0
|
|
20240730,172800,801895515,2280,2280,2280,2280,0
|
|
20240730,172700,801895515,2280,2280,2280,2280,0
|
|
20240730,172600,801895515,2280,2280,2280,2280,0
|
|
20240730,172500,801895515,2280,2280,2280,2280,0
|
|
20240730,172400,801895515,2280,2280,2280,2280,0
|
|
20240730,172300,801895515,2280,2280,2280,2280,0
|
|
20240730,172200,801895515,2280,2280,2280,2280,0
|
|
20240730,172100,801895515,2280,2280,2280,2280,0
|
|
20240730,172000,801895515,2280,2280,2280,2280,0
|
|
20240730,171900,801895515,2280,2280,2280,2280,0
|
|
20240730,171800,801895515,2280,2280,2280,2280,0
|
|
20240730,171700,801895515,2280,2280,2280,2280,0
|
|
20240730,171600,801895515,2280,2280,2280,2280,0
|
|
20240730,171500,801895515,2280,2280,2280,2280,0
|
|
20240730,171400,801895515,2280,2280,2280,2280,0
|
|
20240730,171300,801895515,2280,2280,2280,2280,0
|
|
20240730,171200,801895515,2280,2280,2280,2280,0
|
|
20240730,171100,801895515,2280,2280,2280,2280,0
|
|
20240730,171000,801895515,2280,2280,2280,2280,0
|
|
20240730,170900,801895515,2280,2280,2280,2280,0
|
|
20240730,170800,801895515,2280,2280,2280,2280,3015
|
|
20240730,170700,801895515,2280,2280,2280,2280,0
|
|
20240730,170600,801895515,2280,2280,2280,2280,0
|
|
20240730,170500,801895515,2280,2280,2280,2280,0
|
|
20240730,170400,801895515,2280,2280,2280,2280,0
|
|
20240730,170300,801895515,2280,2280,2280,2280,0
|
|
20240730,170200,801895515,2280,2280,2280,2280,0
|
|
20240730,170100,801895515,2280,2280,2280,2280,0
|
|
20240730,170000,801895515,2280,2280,2280,2280,0
|
|
20240730,165900,801895515,2280,2280,2280,2280,0
|
|
20240730,165800,801895515,2280,2280,2280,2280,0
|
|
20240730,165700,801895515,2280,2280,2280,2280,0
|
|
20240730,165600,801895515,2280,2280,2280,2280,0
|
|
20240730,165500,801895515,2280,2280,2280,2280,0
|
|
20240730,165400,801895515,2280,2280,2280,2280,0
|
|
20240730,165300,801895515,2280,2280,2280,2280,0
|
|
20240730,165200,801895515,2280,2280,2280,2280,0
|
|
20240730,165100,801895515,2280,2280,2280,2280,0
|
|
20240730,165000,801895515,2280,2280,2280,2280,0
|
|
20240730,164900,801895515,2280,2280,2280,2280,0
|
|
20240730,164800,801895515,2280,2280,2280,2280,0
|
|
20240730,164700,801895515,2280,2280,2280,2280,0
|
|
20240730,164600,801895515,2280,2280,2280,2280,0
|
|
20240730,164500,801895515,2280,2280,2280,2280,0
|
|
20240730,164400,801895515,2280,2280,2280,2280,0
|
|
20240730,164300,801895515,2280,2280,2280,2280,0
|
|
20240730,164200,801895515,2280,2280,2280,2280,0
|
|
20240730,164100,801895515,2280,2280,2280,2280,0
|
|
20240730,164000,801895515,2280,2280,2280,2280,0
|
|
20240730,163900,801895515,2280,2280,2280,2280,0
|
|
20240730,163800,801895515,2280,2280,2280,2280,3015
|
|
20240730,163700,801895515,2280,2280,2280,2280,0
|
|
20240730,163600,801895515,2280,2280,2280,2280,0
|
|
20240730,163500,801895515,2280,2280,2280,2280,0
|
|
20240730,163400,801895515,2280,2280,2280,2280,0
|
|
20240730,163300,801895515,2280,2280,2280,2280,0
|
|
20240730,163200,801895515,2280,2280,2280,2280,0
|
|
20240730,163100,801895515,2280,2280,2280,2280,0
|
|
20240730,163000,801895515,2280,2280,2280,2280,0
|
|
20240730,162900,801895515,2280,2280,2280,2280,0
|
|
20240730,162800,801895515,2280,2280,2280,2280,0
|
|
20240730,162700,801895515,2280,2280,2280,2280,0
|
|
20240730,162600,801895515,2280,2280,2280,2280,0
|
|
20240730,162500,801895515,2280,2280,2280,2280,0
|
|
20240730,162400,801895515,2280,2280,2280,2280,0
|
|
20240730,162300,801895515,2280,2280,2280,2280,0
|
|
20240730,162200,801895515,2280,2280,2280,2280,0
|
|
20240730,162100,801895515,2280,2280,2280,2280,0
|
|
20240730,162000,801895515,2280,2280,2280,2280,0
|
|
20240730,161900,801895515,2280,2280,2280,2280,0
|
|
20240730,161800,801895515,2280,2280,2280,2280,0
|
|
20240730,161700,801895515,2280,2280,2280,2280,0
|
|
20240730,161600,801895515,2280,2280,2280,2280,0
|
|
20240730,161500,801895515,2280,2280,2280,2280,0
|
|
20240730,161400,801895515,2280,2280,2280,2280,0
|
|
20240730,161300,801895515,2280,2280,2280,2280,0
|
|
20240730,161200,801895515,2280,2280,2280,2280,0
|
|
20240730,161100,801895515,2280,2280,2280,2280,0
|
|
20240730,161000,801895515,2280,2280,2280,2280,0
|
|
20240730,160900,801895515,2280,2280,2280,2280,0
|
|
20240730,160800,801895515,2280,2280,2280,2280,3015
|
|
20240730,160700,801895515,2280,2280,2280,2280,0
|
|
20240730,160600,801895515,2280,2280,2280,2280,0
|
|
20240730,160500,801895515,2280,2280,2280,2280,0
|
|
20240730,160400,801895515,2280,2280,2280,2280,0
|
|
20240730,160300,801895515,2280,2280,2280,2280,0
|
|
20240730,160200,801895515,2280,2280,2280,2280,0
|
|
20240730,160100,801895515,2280,2280,2280,2280,0
|
|
20240730,160000,801895515,2280,2280,2280,2280,0
|
|
20240730,155900,801895515,2280,2280,2280,2280,0
|
|
20240730,155800,801895515,2280,2280,2280,2280,0
|
|
20240730,155700,801895515,2280,2280,2280,2280,0
|
|
20240730,155600,801895515,2280,2280,2280,2280,0
|
|
20240730,155500,801895515,2280,2280,2280,2280,0
|
|
20240730,155400,801895515,2280,2280,2280,2280,0
|
|
20240730,155300,801895515,2280,2280,2280,2280,0
|
|
20240730,155200,801895515,2280,2280,2280,2280,0
|
|
20240730,155100,801895515,2280,2280,2280,2280,0
|
|
20240730,155000,801895515,2280,2280,2280,2280,0
|
|
20240730,154900,801895515,2280,2280,2280,2280,0
|
|
20240730,154800,801895515,2280,2280,2280,2280,0
|
|
20240730,154700,801895515,2280,2280,2280,2280,0
|
|
20240730,154600,801895515,2280,2280,2280,2280,0
|
|
20240730,154500,801895515,2280,2280,2280,2280,0
|
|
20240730,154400,801895515,2280,2280,2280,2280,0
|
|
20240730,154300,801895515,2280,2280,2280,2280,0
|
|
20240730,154200,801895515,2280,2280,2280,2280,0
|
|
20240730,154100,801895515,2280,2280,2280,2280,0
|
|
20240730,154000,801895515,2280,2280,2280,2280,0
|
|
20240730,153900,801895515,2280,2280,2280,2280,0
|
|
20240730,153800,801895515,2280,2280,2280,2280,3015
|
|
20240730,153700,801895515,2280,2280,2280,2280,0
|
|
20240730,153600,801895515,2280,2280,2280,2280,0
|
|
20240730,153500,801895515,2280,2280,2280,2280,0
|
|
20240730,153400,801895515,2280,2280,2280,2280,0
|
|
20240730,153300,801895515,2280,2280,2280,2280,0
|
|
20240730,153200,801895515,2280,2280,2280,2280,0
|
|
20240730,153100,801895515,2280,2280,2280,2280,0
|
|
20240730,153000,801895515,2280,2280,2280,2280,3015
|
|
20240730,152900,795021315,2285,2285,2285,2285,0
|
|
20240730,152800,795021315,2285,2285,2285,2285,0
|
|
20240730,152700,795021315,2285,2285,2285,2285,0
|
|
20240730,152600,795021315,2285,2285,2285,2285,0
|
|
20240730,152500,795021315,2285,2285,2285,2285,0
|
|
20240730,152400,795021315,2285,2285,2285,2285,0
|
|
20240730,152300,795021315,2285,2285,2285,2285,0
|
|
20240730,152200,795021315,2285,2285,2285,2285,0
|
|
20240730,152100,795021315,2285,2285,2285,2285,0
|
|
20240730,152000,795021315,2285,2285,2285,2285,0
|
|
20240730,151900,795021315,2285,2280,2285,2280,3002
|
|
20240730,151800,788176745,2285,2285,2285,2285,8
|
|
20240730,151700,788158465,2285,2285,2285,2280,3
|
|
20240730,151600,788151615,2280,2280,2280,2280,800
|
|
20240730,151500,786327615,2280,2280,2280,2280,538
|
|
20240730,151400,785100975,2285,2285,2285,2285,5
|
|
20240730,151300,785089550,2285,2285,2285,2285,1
|
|
20240730,151200,785087265,2275,2275,2275,2275,47
|
|
20240730,151100,784980340,2285,2285,2285,2285,1
|
|
20240730,151000,784978055,2275,2280,2285,2275,452
|
|
20240730,150900,783947735,2275,2280,2280,2275,702
|
|
20240730,150800,782350675,2275,2280,2280,2275,2562
|
|
20240730,150700,776512895,2280,2285,2290,2280,3761
|
|
20240730,150600,767929005,2285,2285,2285,2285,17
|
|
20240730,150500,767890160,2285,2285,2285,2285,1
|
|
20240730,150400,767887875,2285,2280,2285,2280,12
|
|
20240730,150300,767860510,2290,2280,2290,2280,46
|
|
20240730,150200,767755620,2290,2285,2290,2285,56
|
|
20240730,150100,767627655,2290,2280,2290,2280,2012
|
|
20240730,150000,763040225,2290,2285,2290,2285,11
|
|
20240730,145900,763015085,2290,2290,2290,2290,46
|
|
20240730,145800,762909745,2290,2290,2290,2290,1
|
|
20240730,145700,762907455,2280,2290,2290,2280,1340
|
|
20240730,145600,759843255,2290,2290,2290,2290,0
|
|
20240730,145500,759843255,2290,2290,2290,2290,1
|
|
20240730,145400,759840965,2285,2290,2290,2285,501
|
|
20240730,145300,758696175,2280,2290,2290,2280,2099
|
|
20240730,145200,753909455,2290,2290,2290,2290,10
|
|
20240730,145100,753886555,2290,2285,2290,2285,1424
|
|
20240730,145000,750631540,2290,2290,2290,2290,1
|
|
20240730,144900,750629250,2290,2290,2290,2290,0
|
|
20240730,144800,750629250,2290,2290,2290,2280,8
|
|
20240730,144700,750610940,2290,2290,2290,2290,110
|
|
20240730,144600,750359040,2290,2290,2290,2290,0
|
|
20240730,144500,750359040,2290,2290,2290,2290,99
|
|
20240730,144400,750132330,2290,2290,2290,2290,0
|
|
20240730,144300,750132330,2290,2290,2290,2290,8
|
|
20240730,144200,750114010,2280,2285,2285,2280,590
|
|
20240730,144100,748767310,2290,2280,2290,2280,570
|
|
20240730,144000,747464860,2280,2280,2280,2280,0
|
|
20240730,143900,747464860,2280,2280,2280,2280,172
|
|
20240730,143800,747072700,2290,2290,2290,2290,35
|
|
20240730,143700,746992550,2290,2290,2290,2290,1
|
|
20240730,143600,746990260,2280,2280,2280,2280,0
|
|
20240730,143500,746990260,2280,2280,2280,2280,0
|
|
20240730,143400,746990260,2280,2280,2280,2280,0
|
|
20240730,143300,746990260,2280,2285,2285,2280,2078
|
|
20240730,143200,742245455,2285,2285,2285,2285,100
|
|
20240730,143100,742016955,2285,2290,2290,2285,673
|
|
20240730,143000,740479145,2295,2295,2295,2295,0
|
|
20240730,142900,740479145,2295,2280,2295,2280,3
|
|
20240730,142800,740472290,2280,2280,2280,2280,1093
|
|
20240730,142700,737980250,2280,2285,2285,2280,2322
|
|
20240730,142600,732685985,2285,2285,2285,2285,2000
|
|
20240730,142500,728115985,2295,2295,2295,2295,0
|
|
20240730,142400,728115985,2295,2295,2295,2295,0
|
|
20240730,142300,728115985,2295,2295,2295,2295,0
|
|
20240730,142200,728115985,2295,2295,2295,2295,0
|
|
20240730,142100,728115985,2295,2295,2295,2295,0
|
|
20240730,142000,728115985,2295,2295,2295,2295,0
|
|
20240730,141900,728115985,2295,2285,2295,2285,3012
|
|
20240730,141800,721233475,2295,2295,2295,2295,0
|
|
20240730,141700,721233475,2295,2290,2295,2290,1558
|
|
20240730,141600,717665650,2290,2290,2290,2285,24
|
|
20240730,141500,717610790,2285,2285,2285,2285,150
|
|
20240730,141400,717268040,2285,2285,2285,2285,100
|
|
20240730,141300,717039540,2285,2285,2285,2285,105
|
|
20240730,141200,716799615,2285,2285,2285,2285,626
|
|
20240730,141100,715369205,2290,2290,2290,2290,0
|
|
20240730,141000,715369205,2290,2285,2290,2285,301
|
|
20240730,140900,714681415,2285,2285,2285,2285,719
|
|
20240730,140800,713038500,2285,2285,2285,2285,37
|
|
20240730,140700,712953955,2285,2285,2285,2285,1666
|
|
20240730,140600,709147145,2290,2290,2290,2290,2
|
|
20240730,140500,709142565,2290,2290,2290,2290,0
|
|
20240730,140400,709142565,2290,2290,2290,2290,101
|
|
20240730,140300,708911275,2290,2290,2290,2290,0
|
|
20240730,140200,708911275,2290,2290,2290,2290,31
|
|
20240730,140100,708840285,2285,2285,2285,2285,100
|
|
20240730,140000,708611785,2290,2290,2290,2290,11
|
|
20240730,135900,708586595,2285,2285,2285,2285,0
|
|
20240730,135800,708586595,2285,2295,2295,2285,937
|
|
20240730,135700,706444690,2290,2290,2290,2290,10578
|
|
20240730,135600,682221070,2290,2290,2290,2290,400
|
|
20240730,135500,681305070,2290,2295,2295,2290,879
|
|
20240730,135400,679292155,2295,2295,2295,2295,0
|
|
20240730,135300,679292155,2295,2295,2295,2295,0
|
|
20240730,135200,679292155,2295,2295,2295,2295,23
|
|
20240730,135100,679239370,2290,2290,2290,2290,5
|
|
20240730,135000,679227920,2295,2295,2295,2295,0
|
|
20240730,134900,679227920,2295,2295,2295,2295,43
|
|
20240730,134800,679129235,2295,2295,2295,2295,0
|
|
20240730,134700,679129235,2295,2290,2295,2290,151
|
|
20240730,134600,678783440,2300,2300,2300,2300,0
|
|
20240730,134500,678783440,2300,2290,2300,2290,1098
|
|
20240730,134400,676266510,2300,2300,2300,2300,0
|
|
20240730,134300,676266510,2300,2295,2300,2290,985
|
|
20240730,134200,674007185,2295,2295,2295,2295,1003
|
|
20240730,134100,671705300,2300,2300,2300,2300,0
|
|
20240730,134000,671705300,2300,2300,2300,2300,2
|
|
20240730,133900,671700700,2300,2300,2300,2300,0
|
|
20240730,133800,671700700,2300,2300,2300,2300,0
|
|
20240730,133700,671700700,2300,2300,2300,2300,0
|
|
20240730,133600,671700700,2300,2300,2300,2300,0
|
|
20240730,133500,671700700,2300,2300,2300,2300,20
|
|
20240730,133400,671654700,2300,2300,2300,2300,7
|
|
20240730,133300,671638600,2300,2300,2300,2300,7
|
|
20240730,133200,671622500,2300,2300,2300,2300,3
|
|
20240730,133100,671615600,2290,2300,2300,2290,1051
|
|
20240730,133000,669208400,2295,2295,2295,2295,181
|
|
20240730,132900,668793005,2295,2295,2295,2295,0
|
|
20240730,132800,668793005,2295,2295,2295,2295,80
|
|
20240730,132700,668609405,2295,2295,2295,2295,50
|
|
20240730,132600,668494655,2300,2300,2300,2300,0
|
|
20240730,132500,668494655,2300,2300,2300,2300,0
|
|
20240730,132400,668494655,2300,2300,2300,2300,1
|
|
20240730,132300,668492355,2290,2300,2300,2290,144
|
|
20240730,132200,668161195,2300,2300,2300,2300,0
|
|
20240730,132100,668161195,2300,2295,2300,2295,101
|
|
20240730,132000,667929395,2295,2295,2295,2295,7
|
|
20240730,131900,667913330,2305,2305,2305,2305,0
|
|
20240730,131800,667913330,2305,2305,2305,2305,0
|
|
20240730,131700,667913330,2305,2305,2305,2305,0
|
|
20240730,131600,667913330,2305,2290,2305,2290,11
|
|
20240730,131500,667888110,2295,2300,2300,2295,6815
|
|
20240730,131400,652247535,2305,2305,2305,2305,5
|
|
20240730,131300,652236010,2295,2295,2295,2295,10
|
|
20240730,131200,652213060,2300,2300,2300,2300,0
|
|
20240730,131100,652213060,2300,2300,2300,2300,75
|
|
20240730,131000,652040560,2300,2300,2300,2300,572
|
|
20240730,130900,650724960,2300,2300,2300,2300,0
|
|
20240730,130800,650724960,2300,2300,2300,2300,0
|
|
20240730,130700,650724960,2300,2300,2300,2300,0
|
|
20240730,130600,650724960,2300,2300,2300,2300,18
|
|
20240730,130500,650683560,2305,2305,2305,2305,0
|
|
20240730,130400,650683560,2305,2305,2305,2305,2
|
|
20240730,130300,650678950,2305,2300,2305,2300,36
|
|
20240730,130200,650596055,2300,2300,2300,2300,9
|
|
20240730,130100,650575355,2300,2300,2300,2300,0
|
|
20240730,130000,650575355,2300,2300,2300,2300,0
|
|
20240730,125900,650575355,2300,2305,2305,2300,1157
|
|
20240730,125800,647914250,2300,2300,2305,2300,80
|
|
20240730,125700,647730245,2300,2300,2300,2300,16
|
|
20240730,125600,647693445,2305,2305,2305,2305,0
|
|
20240730,125500,647693445,2305,2305,2305,2305,0
|
|
20240730,125400,647693445,2305,2305,2305,2305,0
|
|
20240730,125300,647693445,2305,2305,2305,2305,653
|
|
20240730,125200,646188280,2305,2300,2305,2300,900
|
|
20240730,125100,644117070,2305,2305,2305,2305,0
|
|
20240730,125000,644117070,2305,2305,2305,2305,0
|
|
20240730,124900,644117070,2305,2300,2305,2300,82
|
|
20240730,124800,643928465,2305,2295,2305,2295,612
|
|
20240730,124700,642523915,2305,2305,2305,2305,0
|
|
20240730,124600,642523915,2305,2305,2305,2305,0
|
|
20240730,124500,642523915,2305,2300,2305,2300,2328
|
|
20240730,124400,637169510,2300,2300,2300,2300,800
|
|
20240730,124300,635329510,2295,2295,2300,2295,582
|
|
20240730,124200,633991320,2300,2300,2300,2300,0
|
|
20240730,124100,633991320,2300,2300,2300,2295,25
|
|
20240730,124000,633933920,2295,2295,2295,2295,0
|
|
20240730,123900,633933920,2295,2295,2295,2295,629
|
|
20240730,123800,632490365,2300,2305,2305,2300,2
|
|
20240730,123700,632485760,2300,2300,2300,2300,0
|
|
20240730,123600,632485760,2300,2300,2300,2300,586
|
|
20240730,123500,631137960,2300,2300,2300,2300,65
|
|
20240730,123400,630988460,2295,2295,2295,2295,0
|
|
20240730,123300,630988460,2295,2305,2305,2295,329
|
|
20240730,123200,630233385,2300,2300,2300,2300,1515
|
|
20240730,123100,626748885,2305,2305,2305,2305,8
|
|
20240730,123000,626730445,2305,2305,2305,2305,0
|
|
20240730,122900,626730445,2305,2305,2305,2305,0
|
|
20240730,122800,626730445,2305,2305,2305,2305,468
|
|
20240730,122700,625651705,2305,2305,2305,2305,0
|
|
20240730,122600,625651705,2305,2305,2305,2305,1
|
|
20240730,122500,625649400,2300,2300,2300,2300,122
|
|
20240730,122400,625368800,2305,2305,2305,2305,0
|
|
20240730,122300,625368800,2305,2305,2305,2305,10
|
|
20240730,122200,625345750,2305,2305,2305,2305,0
|
|
20240730,122100,625345750,2305,2305,2305,2305,0
|
|
20240730,122000,625345750,2305,2305,2305,2305,0
|
|
20240730,121900,625345750,2305,2305,2305,2305,10
|
|
20240730,121800,625322700,2305,2300,2305,2300,4
|
|
20240730,121700,625313495,2305,2300,2305,2300,306
|
|
20240730,121600,624609690,2300,2300,2300,2300,200
|
|
20240730,121500,624149690,2295,2300,2300,2295,11
|
|
20240730,121400,624124440,2300,2300,2305,2300,8
|
|
20240730,121300,624106035,2305,2300,2305,2300,318
|
|
20240730,121200,623374630,2300,2300,2300,2300,715
|
|
20240730,121100,621730130,2300,2300,2305,2300,428
|
|
20240730,121000,620745700,2300,2300,2300,2300,800
|
|
20240730,120900,618905700,2310,2310,2310,2310,0
|
|
20240730,120800,618905700,2310,2310,2310,2310,165
|
|
20240730,120700,618524550,2310,2310,2310,2310,0
|
|
20240730,120600,618524550,2310,2310,2310,2310,0
|
|
20240730,120500,618524550,2310,2310,2310,2310,0
|
|
20240730,120400,618524550,2310,2300,2310,2300,1105
|
|
20240730,120300,615977525,2305,2300,2305,2300,511
|
|
20240730,120200,614802060,2310,2310,2310,2310,0
|
|
20240730,120100,614802060,2310,2305,2310,2305,19
|
|
20240730,120000,614758260,2300,2300,2300,2300,0
|
|
20240730,115900,614758260,2300,2300,2300,2300,1
|
|
20240730,115800,614755960,2310,2310,2310,2310,0
|
|
20240730,115700,614755960,2310,2310,2310,2310,0
|
|
20240730,115600,614755960,2310,2310,2310,2310,0
|
|
20240730,115500,614755960,2310,2310,2310,2310,0
|
|
20240730,115400,614755960,2310,2310,2310,2310,0
|
|
20240730,115300,614755960,2310,2295,2310,2295,90
|
|
20240730,115200,614549395,2310,2300,2310,2295,1834
|
|
20240730,115100,610340340,2295,2305,2305,2295,3565
|
|
20240730,115000,602137635,2305,2305,2305,2305,10
|
|
20240730,114900,602114585,2310,2315,2315,2310,201
|
|
20240730,114800,601650270,2315,2305,2315,2300,601
|
|
20240730,114700,600267890,2315,2310,2315,2310,5
|
|
20240730,114600,600256330,2300,2305,2305,2300,871
|
|
20240730,114500,598250590,2310,2310,2315,2310,1543
|
|
20240730,114400,594686055,2315,2315,2315,2310,4
|
|
20240730,114300,594676800,2315,2310,2315,2310,7
|
|
20240730,114200,594660605,2315,2310,2315,2310,125
|
|
20240730,114100,594371245,2310,2305,2315,2305,196
|
|
20240730,114000,593919450,2315,2315,2315,2315,0
|
|
20240730,113900,593919450,2315,2315,2315,2315,0
|
|
20240730,113800,593919450,2315,2315,2315,2315,0
|
|
20240730,113700,593919450,2315,2315,2315,2315,1
|
|
20240730,113600,593917135,2305,2305,2305,2305,86
|
|
20240730,113500,593718905,2315,2315,2315,2315,0
|
|
20240730,113400,593718905,2315,2305,2315,2305,1509
|
|
20240730,113300,590225660,2315,2315,2315,2315,0
|
|
20240730,113200,590225660,2315,2315,2315,2315,0
|
|
20240730,113100,590225660,2315,2310,2315,2310,2
|
|
20240730,113000,590221035,2315,2315,2315,2315,0
|
|
20240730,112900,590221035,2315,2315,2315,2315,1
|
|
20240730,112800,590218720,2315,2305,2315,2305,122
|
|
20240730,112700,589936840,2305,2305,2305,2305,136
|
|
20240730,112600,589623360,2310,2310,2310,2310,0
|
|
20240730,112500,589623360,2310,2310,2310,2310,0
|
|
20240730,112400,589623360,2310,2310,2310,2310,0
|
|
20240730,112300,589623360,2310,2310,2310,2310,1
|
|
20240730,112200,589621050,2305,2305,2305,2305,291
|
|
20240730,112100,588950295,2305,2305,2305,2305,0
|
|
20240730,112000,588950295,2305,2305,2305,2305,0
|
|
20240730,111900,588950295,2305,2305,2305,2305,300
|
|
20240730,111800,588258795,2305,2305,2305,2305,521
|
|
20240730,111700,587057890,2315,2315,2315,2315,0
|
|
20240730,111600,587057890,2315,2315,2315,2315,0
|
|
20240730,111500,587057890,2315,2315,2315,2315,0
|
|
20240730,111400,587057890,2315,2310,2315,2310,2462
|
|
20240730,111300,581370665,2315,2315,2315,2315,0
|
|
20240730,111200,581370665,2315,2315,2315,2315,1
|
|
20240730,111100,581368350,2315,2315,2315,2315,94
|
|
20240730,111000,581150740,2315,2315,2315,2315,0
|
|
20240730,110900,581150740,2315,2315,2315,2315,0
|
|
20240730,110800,581150740,2315,2320,2320,2315,883
|
|
20240730,110700,579106530,2315,2315,2315,2315,1130
|
|
20240730,110600,576490580,2320,2310,2320,2310,141
|
|
20240730,110500,576163870,2320,2320,2320,2320,0
|
|
20240730,110400,576163870,2320,2315,2320,2315,79
|
|
20240730,110300,575980980,2310,2315,2315,2310,101
|
|
20240730,110200,575747665,2310,2310,2310,2310,0
|
|
20240730,110100,575747665,2310,2310,2310,2310,0
|
|
20240730,110000,575747665,2310,2310,2310,2310,0
|
|
20240730,105900,575747665,2310,2310,2310,2310,0
|
|
20240730,105800,575747665,2310,2310,2310,2310,0
|
|
20240730,105700,575747665,2310,2310,2310,2310,0
|
|
20240730,105600,575747665,2310,2310,2310,2310,0
|
|
20240730,105500,575747665,2310,2310,2310,2310,4
|
|
20240730,105400,575738425,2320,2320,2320,2320,0
|
|
20240730,105300,575738425,2320,2320,2320,2320,0
|
|
20240730,105200,575738425,2320,2320,2320,2320,2365
|
|
20240730,105100,570251625,2320,2315,2320,2315,2
|
|
20240730,105000,570246990,2320,2320,2320,2320,530
|
|
20240730,104900,569017390,2320,2320,2320,2315,2317
|
|
20240730,104800,563641975,2315,2315,2315,2315,1001
|
|
20240730,104700,561324660,2295,2315,2315,2295,5086
|
|
20240730,104600,549625940,2315,2315,2315,2315,1000
|
|
20240730,104500,547310940,2315,2315,2315,2315,0
|
|
20240730,104400,547310940,2315,2315,2315,2315,0
|
|
20240730,104300,547310940,2315,2310,2315,2310,142
|
|
20240730,104200,546982305,2320,2310,2320,2310,2
|
|
20240730,104100,546977675,2320,2320,2320,2320,155
|
|
20240730,104000,546618075,2320,2320,2320,2315,99
|
|
20240730,103900,546388780,2320,2315,2320,2315,371
|
|
20240730,103800,545529910,2315,2310,2315,2310,4534
|
|
20240730,103700,535035605,2310,2310,2310,2310,300
|
|
20240730,103600,534342605,2310,2310,2310,2310,1
|
|
20240730,103500,534340295,2310,2310,2310,2310,3
|
|
20240730,103400,534333365,2300,2300,2300,2300,0
|
|
20240730,103300,534333365,2300,2310,2310,2300,1006
|
|
20240730,103200,532009565,2310,2310,2310,2310,600
|
|
20240730,103100,530623565,2310,2310,2310,2300,968
|
|
20240730,103000,528387585,2310,2305,2310,2305,103
|
|
20240730,102900,528149660,2310,2310,2310,2310,0
|
|
20240730,102800,528149660,2310,2310,2310,2310,0
|
|
20240730,102700,528149660,2310,2300,2310,2300,370
|
|
20240730,102600,527298650,2300,2295,2300,2295,369
|
|
20240730,102500,526451745,2300,2310,2310,2300,627
|
|
20240730,102400,525009595,2295,2310,2310,2295,327
|
|
20240730,102300,524258575,2310,2300,2310,2300,71
|
|
20240730,102200,524095225,2300,2300,2300,2300,0
|
|
20240730,102100,524095225,2300,2305,2310,2300,1823
|
|
20240730,102000,519900670,2310,2310,2310,2310,7
|
|
20240730,101900,519884500,2310,2310,2310,2310,500
|
|
20240730,101800,518729500,2310,2305,2310,2305,385
|
|
20240730,101700,517841575,2305,2300,2305,2300,16
|
|
20240730,101600,517804770,2300,2300,2305,2295,1858
|
|
20240730,101500,513532415,2300,2300,2300,2300,1943
|
|
20240730,101400,509063515,2300,2305,2305,2300,874
|
|
20240730,101300,507053310,2300,2305,2305,2300,53
|
|
20240730,101200,506931395,2305,2305,2305,2295,1417
|
|
20240730,101100,503679360,2300,2295,2305,2295,1202
|
|
20240730,101000,500915755,2295,2295,2295,2295,0
|
|
20240730,100900,500915755,2295,2295,2295,2295,1
|
|
20240730,100800,500913460,2310,2300,2310,2300,653
|
|
20240730,100700,499410540,2310,2310,2310,2310,118
|
|
20240730,100600,499137960,2310,2310,2310,2310,2
|
|
20240730,100500,499133340,2290,2290,2290,2290,0
|
|
20240730,100400,499133340,2290,2310,2310,2290,211
|
|
20240730,100300,498648130,2290,2290,2290,2290,4440
|
|
20240730,100200,488480530,2290,2315,2315,2290,1001
|
|
20240730,100100,486185195,2315,2315,2315,2315,1
|
|
20240730,100000,486182880,2310,2305,2310,2305,504
|
|
20240730,095900,485018645,2310,2310,2310,2310,12
|
|
20240730,095800,484990925,2310,2310,2310,2290,2973
|
|
20240730,095700,478181390,2295,2295,2295,2295,590
|
|
20240730,095600,476827340,2300,2300,2310,2300,1601
|
|
20240730,095500,473145030,2300,2295,2300,2295,1604
|
|
20240730,095400,469460830,2295,2295,2300,2295,1584
|
|
20240730,095300,465823695,2300,2300,2300,2295,16116
|
|
20240730,095200,428770970,2315,2310,2315,2300,2912
|
|
20240730,095100,422066255,2310,2310,2310,2310,161
|
|
20240730,095000,421694345,2310,2305,2310,2305,1301
|
|
20240730,094900,418695535,2305,2305,2305,2300,8570
|
|
20240730,094800,398945165,2300,2305,2310,2300,2253
|
|
20240730,094700,393756750,2300,2305,2310,2300,878
|
|
20240730,094600,391732300,2310,2320,2320,2305,2788
|
|
20240730,094500,385303300,2320,2320,2320,2320,12
|
|
20240730,094400,385275460,2320,2315,2320,2310,10629
|
|
20240730,094300,360715960,2315,2315,2315,2310,2036
|
|
20240730,094200,356006260,2310,2315,2315,2310,10533
|
|
20240730,094100,331629000,2315,2315,2315,2315,185
|
|
20240730,094000,331200725,2315,2325,2325,2315,4708
|
|
20240730,093900,320280875,2320,2320,2320,2320,0
|
|
20240730,093800,320280875,2320,2320,2320,2320,0
|
|
20240730,093700,320280875,2320,2330,2330,2320,8864
|
|
20240730,093600,299683345,2330,2330,2330,2330,418
|
|
20240730,093500,298709405,2345,2345,2345,2345,1
|
|
20240730,093400,298707060,2330,2325,2330,2325,2327
|
|
20240730,093300,293295150,2330,2330,2330,2330,1967
|
|
20240730,093200,288712040,2345,2345,2345,2345,2001
|
|
20240730,093100,284019695,2345,2340,2345,2340,102
|
|
20240730,093000,283780510,2330,2330,2330,2330,1948
|
|
20240730,092900,279241670,2325,2325,2325,2325,60
|
|
20240730,092800,279102170,2325,2335,2335,2325,11889
|
|
20240730,092700,251403690,2335,2335,2335,2335,0
|
|
20240730,092600,251403690,2335,2335,2345,2335,2105
|
|
20240730,092500,246468315,2345,2345,2345,2345,1000
|
|
20240730,092400,244123315,2335,2350,2350,2335,5941
|
|
20240730,092300,230244955,2350,2350,2360,2350,2397
|
|
20240730,092200,224604675,2350,2345,2350,2345,931
|
|
20240730,092100,222417980,2350,2355,2355,2350,560
|
|
20240730,092000,221100185,2360,2355,2360,2355,2995
|
|
20240730,091900,214033050,2360,2350,2360,2330,4787
|
|
20240730,091800,202757710,2350,2345,2350,2335,3717
|
|
20240730,091700,194036760,2330,2345,2345,2330,3957
|
|
20240730,091600,184757745,2325,2340,2340,2325,6015
|
|
20240730,091500,170683555,2340,2340,2340,2325,4198
|
|
20240730,091400,160871385,2340,2330,2340,2315,3029
|
|
20240730,091300,153785350,2330,2315,2330,2315,16
|
|
20240730,091200,153748295,2315,2310,2315,2310,673
|
|
20240730,091100,152191065,2305,2305,2305,2305,0
|
|
20240730,091000,152191065,2305,2315,2325,2305,5129
|
|
20240730,090900,140267885,2315,2310,2315,2310,508
|
|
20240730,090800,139092390,2300,2315,2315,2300,7004
|
|
20240730,090700,122919175,2325,2330,2330,2320,16728
|
|
20240730,090600,84036750,2330,2330,2330,2325,1415
|
|
20240730,090500,80739880,2330,2335,2335,2330,4548
|
|
20240730,090400,70143025,2335,2335,2335,2330,4737
|
|
20240730,090300,59102130,2330,2335,2335,2330,1627
|
|
20240730,090200,55310820,2330,2340,2340,2325,4738
|
|
20240730,090100,44276285,2340,2355,2365,2340,1856
|
|
20240730,090000,39915225,2355,2370,2370,2355,16640
|