605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190200,593937445,2315,2315,2315,2315,1272
|
|
20240709,190100,593937445,2315,2315,2315,2315,0
|
|
20240709,190000,593937445,2315,2315,2315,2315,0
|
|
20240709,185900,593937445,2315,2315,2315,2315,0
|
|
20240709,185800,593937445,2315,2315,2315,2315,0
|
|
20240709,185700,593937445,2315,2315,2315,2315,0
|
|
20240709,185600,593937445,2315,2315,2315,2315,0
|
|
20240709,185500,593937445,2315,2315,2315,2315,0
|
|
20240709,185400,593937445,2315,2315,2315,2315,0
|
|
20240709,185300,593937445,2315,2315,2315,2315,0
|
|
20240709,185200,593937445,2315,2315,2315,2315,0
|
|
20240709,185100,593937445,2315,2315,2315,2315,0
|
|
20240709,185000,593937445,2315,2315,2315,2315,0
|
|
20240709,184900,593937445,2315,2315,2315,2315,0
|
|
20240709,184800,593937445,2315,2315,2315,2315,0
|
|
20240709,184700,593937445,2315,2315,2315,2315,0
|
|
20240709,184600,593937445,2315,2315,2315,2315,0
|
|
20240709,184500,593937445,2315,2315,2315,2315,0
|
|
20240709,184400,593937445,2315,2315,2315,2315,0
|
|
20240709,184300,593937445,2315,2315,2315,2315,0
|
|
20240709,184200,593937445,2315,2315,2315,2315,0
|
|
20240709,184100,593937445,2315,2315,2315,2315,0
|
|
20240709,184000,593937445,2315,2315,2315,2315,0
|
|
20240709,183900,593937445,2315,2315,2315,2315,0
|
|
20240709,183800,593937445,2315,2315,2315,2315,0
|
|
20240709,183700,593937445,2315,2315,2315,2315,0
|
|
20240709,183600,593937445,2315,2315,2315,2315,0
|
|
20240709,183500,593937445,2315,2315,2315,2315,0
|
|
20240709,183400,593937445,2315,2315,2315,2315,0
|
|
20240709,183300,593937445,2315,2315,2315,2315,0
|
|
20240709,183200,593937445,2315,2315,2315,2315,1272
|
|
20240709,183100,593937445,2315,2315,2315,2315,0
|
|
20240709,183000,593937445,2315,2315,2315,2315,0
|
|
20240709,182900,593937445,2315,2315,2315,2315,0
|
|
20240709,182800,593937445,2315,2315,2315,2315,0
|
|
20240709,182700,593937445,2315,2315,2315,2315,0
|
|
20240709,182600,593937445,2315,2315,2315,2315,0
|
|
20240709,182500,593937445,2315,2315,2315,2315,0
|
|
20240709,182400,593937445,2315,2315,2315,2315,0
|
|
20240709,182300,593937445,2315,2315,2315,2315,0
|
|
20240709,182200,593937445,2315,2315,2315,2315,0
|
|
20240709,182100,593937445,2315,2315,2315,2315,0
|
|
20240709,182000,593937445,2315,2315,2315,2315,0
|
|
20240709,181900,593937445,2315,2315,2315,2315,0
|
|
20240709,181800,593937445,2315,2315,2315,2315,0
|
|
20240709,181700,593937445,2315,2315,2315,2315,0
|
|
20240709,181600,593937445,2315,2315,2315,2315,0
|
|
20240709,181500,593937445,2315,2315,2315,2315,0
|
|
20240709,181400,593937445,2315,2315,2315,2315,0
|
|
20240709,181300,593937445,2315,2315,2315,2315,0
|
|
20240709,181200,593937445,2315,2315,2315,2315,0
|
|
20240709,181100,593937445,2315,2315,2315,2315,0
|
|
20240709,181000,593937445,2315,2315,2315,2315,0
|
|
20240709,180900,593937445,2315,2315,2315,2315,0
|
|
20240709,180800,593937445,2315,2315,2315,2315,0
|
|
20240709,180700,593937445,2315,2315,2315,2315,0
|
|
20240709,180600,593937445,2315,2315,2315,2315,0
|
|
20240709,180500,593937445,2315,2315,2315,2315,0
|
|
20240709,180400,593937445,2315,2315,2315,2315,0
|
|
20240709,180300,593937445,2315,2315,2315,2315,0
|
|
20240709,180200,593937445,2315,2315,2315,2315,1272
|
|
20240709,180100,593937445,2315,2315,2315,2315,0
|
|
20240709,180000,593937445,2315,2315,2315,2315,0
|
|
20240709,175900,593937445,2315,2315,2315,2315,0
|
|
20240709,175800,593937445,2315,2315,2315,2315,0
|
|
20240709,175700,593937445,2315,2315,2315,2315,0
|
|
20240709,175600,593937445,2315,2315,2315,2315,0
|
|
20240709,175500,593937445,2315,2315,2315,2315,0
|
|
20240709,175400,593937445,2315,2315,2315,2315,0
|
|
20240709,175300,593937445,2315,2315,2315,2315,0
|
|
20240709,175200,593937445,2315,2315,2315,2315,0
|
|
20240709,175100,593937445,2315,2315,2315,2315,0
|
|
20240709,175000,593937445,2315,2315,2315,2315,0
|
|
20240709,174900,593937445,2315,2315,2315,2315,0
|
|
20240709,174800,593937445,2315,2315,2315,2315,0
|
|
20240709,174700,593937445,2315,2315,2315,2315,0
|
|
20240709,174600,593937445,2315,2315,2315,2315,0
|
|
20240709,174500,593937445,2315,2315,2315,2315,0
|
|
20240709,174400,593937445,2315,2315,2315,2315,0
|
|
20240709,174300,593937445,2315,2315,2315,2315,0
|
|
20240709,174200,593937445,2315,2315,2315,2315,0
|
|
20240709,174100,593937445,2315,2315,2315,2315,0
|
|
20240709,174000,593937445,2315,2315,2315,2315,0
|
|
20240709,173900,593937445,2315,2315,2315,2315,0
|
|
20240709,173800,593937445,2315,2315,2315,2315,0
|
|
20240709,173700,593937445,2315,2315,2315,2315,0
|
|
20240709,173600,593937445,2315,2315,2315,2315,0
|
|
20240709,173500,593937445,2315,2315,2315,2315,0
|
|
20240709,173400,593937445,2315,2315,2315,2315,0
|
|
20240709,173300,593937445,2315,2315,2315,2315,0
|
|
20240709,173200,593937445,2315,2315,2315,2315,1272
|
|
20240709,173100,593937445,2315,2315,2315,2315,0
|
|
20240709,173000,593937445,2315,2315,2315,2315,0
|
|
20240709,172900,593937445,2315,2315,2315,2315,0
|
|
20240709,172800,593937445,2315,2315,2315,2315,0
|
|
20240709,172700,593937445,2315,2315,2315,2315,0
|
|
20240709,172600,593937445,2315,2315,2315,2315,0
|
|
20240709,172500,593937445,2315,2315,2315,2315,0
|
|
20240709,172400,593937445,2315,2315,2315,2315,0
|
|
20240709,172300,593937445,2315,2315,2315,2315,0
|
|
20240709,172200,593937445,2315,2315,2315,2315,0
|
|
20240709,172100,593937445,2315,2315,2315,2315,0
|
|
20240709,172000,593937445,2315,2315,2315,2315,0
|
|
20240709,171900,593937445,2315,2315,2315,2315,0
|
|
20240709,171800,593937445,2315,2315,2315,2315,0
|
|
20240709,171700,593937445,2315,2315,2315,2315,0
|
|
20240709,171600,593937445,2315,2315,2315,2315,0
|
|
20240709,171500,593937445,2315,2315,2315,2315,0
|
|
20240709,171400,593937445,2315,2315,2315,2315,0
|
|
20240709,171300,593937445,2315,2315,2315,2315,0
|
|
20240709,171200,593937445,2315,2315,2315,2315,0
|
|
20240709,171100,593937445,2315,2315,2315,2315,0
|
|
20240709,171000,593937445,2315,2315,2315,2315,0
|
|
20240709,170900,593937445,2315,2315,2315,2315,0
|
|
20240709,170800,593937445,2315,2315,2315,2315,0
|
|
20240709,170700,593937445,2315,2315,2315,2315,0
|
|
20240709,170600,593937445,2315,2315,2315,2315,0
|
|
20240709,170500,593937445,2315,2315,2315,2315,0
|
|
20240709,170400,593937445,2315,2315,2315,2315,0
|
|
20240709,170300,593937445,2315,2315,2315,2315,0
|
|
20240709,170200,593937445,2315,2315,2315,2315,1272
|
|
20240709,170100,593937445,2315,2315,2315,2315,0
|
|
20240709,170000,593937445,2315,2315,2315,2315,0
|
|
20240709,165900,593937445,2315,2315,2315,2315,0
|
|
20240709,165800,593937445,2315,2315,2315,2315,0
|
|
20240709,165700,593937445,2315,2315,2315,2315,0
|
|
20240709,165600,593937445,2315,2315,2315,2315,0
|
|
20240709,165500,593937445,2315,2315,2315,2315,0
|
|
20240709,165400,593937445,2315,2315,2315,2315,0
|
|
20240709,165300,593937445,2315,2315,2315,2315,0
|
|
20240709,165200,593937445,2315,2315,2315,2315,0
|
|
20240709,165100,593937445,2315,2315,2315,2315,0
|
|
20240709,165000,593937445,2315,2315,2315,2315,0
|
|
20240709,164900,593937445,2315,2315,2315,2315,0
|
|
20240709,164800,593937445,2315,2315,2315,2315,0
|
|
20240709,164700,593937445,2315,2315,2315,2315,0
|
|
20240709,164600,593937445,2315,2315,2315,2315,0
|
|
20240709,164500,593937445,2315,2315,2315,2315,0
|
|
20240709,164400,593937445,2315,2315,2315,2315,0
|
|
20240709,164300,593937445,2315,2315,2315,2315,0
|
|
20240709,164200,593937445,2315,2315,2315,2315,0
|
|
20240709,164100,593937445,2315,2315,2315,2315,0
|
|
20240709,164000,593937445,2315,2315,2315,2315,0
|
|
20240709,163900,593937445,2315,2315,2315,2315,0
|
|
20240709,163800,593937445,2315,2315,2315,2315,0
|
|
20240709,163700,593937445,2315,2315,2315,2315,0
|
|
20240709,163600,593937445,2315,2315,2315,2315,0
|
|
20240709,163500,593937445,2315,2315,2315,2315,0
|
|
20240709,163400,593937445,2315,2315,2315,2315,0
|
|
20240709,163300,593937445,2315,2315,2315,2315,0
|
|
20240709,163200,593937445,2315,2315,2315,2315,1272
|
|
20240709,163100,593937445,2315,2315,2315,2315,0
|
|
20240709,163000,593937445,2315,2315,2315,2315,0
|
|
20240709,162900,593937445,2315,2315,2315,2315,0
|
|
20240709,162800,593937445,2315,2315,2315,2315,0
|
|
20240709,162700,593937445,2315,2315,2315,2315,0
|
|
20240709,162600,593937445,2315,2315,2315,2315,0
|
|
20240709,162500,593937445,2315,2315,2315,2315,0
|
|
20240709,162400,593937445,2315,2315,2315,2315,0
|
|
20240709,162300,593937445,2315,2315,2315,2315,0
|
|
20240709,162200,593937445,2315,2315,2315,2315,0
|
|
20240709,162100,593937445,2315,2315,2315,2315,0
|
|
20240709,162000,593937445,2315,2315,2315,2315,0
|
|
20240709,161900,593937445,2315,2315,2315,2315,0
|
|
20240709,161800,593937445,2315,2315,2315,2315,0
|
|
20240709,161700,593937445,2315,2315,2315,2315,0
|
|
20240709,161600,593937445,2315,2315,2315,2315,0
|
|
20240709,161500,593937445,2315,2315,2315,2315,0
|
|
20240709,161400,593937445,2315,2315,2315,2315,0
|
|
20240709,161300,593937445,2315,2315,2315,2315,0
|
|
20240709,161200,593937445,2315,2315,2315,2315,0
|
|
20240709,161100,593937445,2315,2315,2315,2315,0
|
|
20240709,161000,593937445,2315,2315,2315,2315,0
|
|
20240709,160900,593937445,2315,2315,2315,2315,0
|
|
20240709,160800,593937445,2315,2315,2315,2315,0
|
|
20240709,160700,593937445,2315,2315,2315,2315,0
|
|
20240709,160600,593937445,2315,2315,2315,2315,0
|
|
20240709,160500,593937445,2315,2315,2315,2315,0
|
|
20240709,160400,593937445,2315,2315,2315,2315,0
|
|
20240709,160300,593937445,2315,2315,2315,2315,0
|
|
20240709,160200,593937445,2315,2315,2315,2315,1272
|
|
20240709,160100,593937445,2315,2315,2315,2315,0
|
|
20240709,160000,593937445,2315,2315,2315,2315,0
|
|
20240709,155900,593937445,2315,2315,2315,2315,0
|
|
20240709,155800,593937445,2315,2315,2315,2315,0
|
|
20240709,155700,593937445,2315,2315,2315,2315,0
|
|
20240709,155600,593937445,2315,2315,2315,2315,0
|
|
20240709,155500,593937445,2315,2315,2315,2315,0
|
|
20240709,155400,593937445,2315,2315,2315,2315,0
|
|
20240709,155300,593937445,2315,2315,2315,2315,0
|
|
20240709,155200,593937445,2315,2315,2315,2315,0
|
|
20240709,155100,593937445,2315,2315,2315,2315,0
|
|
20240709,155000,593937445,2315,2315,2315,2315,0
|
|
20240709,154900,593937445,2315,2315,2315,2315,0
|
|
20240709,154800,593937445,2315,2315,2315,2315,0
|
|
20240709,154700,593937445,2315,2315,2315,2315,0
|
|
20240709,154600,593937445,2315,2315,2315,2315,0
|
|
20240709,154500,593937445,2315,2315,2315,2315,0
|
|
20240709,154400,593937445,2315,2315,2315,2315,0
|
|
20240709,154300,593937445,2315,2315,2315,2315,0
|
|
20240709,154200,593937445,2315,2315,2315,2315,0
|
|
20240709,154100,593937445,2315,2315,2315,2315,0
|
|
20240709,154000,593937445,2315,2315,2315,2315,0
|
|
20240709,153900,593937445,2315,2315,2315,2315,0
|
|
20240709,153800,593937445,2315,2315,2315,2315,0
|
|
20240709,153700,593937445,2315,2315,2315,2315,0
|
|
20240709,153600,593937445,2315,2315,2315,2315,0
|
|
20240709,153500,593937445,2315,2315,2315,2315,0
|
|
20240709,153400,593937445,2315,2315,2315,2315,0
|
|
20240709,153300,593937445,2315,2315,2315,2315,0
|
|
20240709,153200,593937445,2315,2315,2315,2315,1272
|
|
20240709,153100,593937445,2315,2315,2315,2315,0
|
|
20240709,153000,593937445,2315,2315,2315,2315,1272
|
|
20240709,152900,590992765,2335,2335,2335,2335,0
|
|
20240709,152800,590992765,2335,2335,2335,2335,0
|
|
20240709,152700,590992765,2335,2335,2335,2335,0
|
|
20240709,152600,590992765,2335,2335,2335,2335,0
|
|
20240709,152500,590992765,2335,2335,2335,2335,0
|
|
20240709,152400,590992765,2335,2335,2335,2335,0
|
|
20240709,152300,590992765,2335,2335,2335,2335,0
|
|
20240709,152200,590992765,2335,2335,2335,2335,0
|
|
20240709,152100,590992765,2335,2335,2335,2335,0
|
|
20240709,152000,590992765,2335,2335,2335,2335,0
|
|
20240709,151900,590992765,2335,2335,2335,2335,100
|
|
20240709,151800,590759265,2330,2330,2330,2330,27
|
|
20240709,151700,590696355,2330,2325,2330,2325,690
|
|
20240709,151600,589089015,2325,2320,2325,2320,230
|
|
20240709,151500,588555320,2320,2325,2325,2320,1005
|
|
20240709,151400,586223370,2325,2325,2325,2325,0
|
|
20240709,151300,586223370,2325,2325,2325,2325,131
|
|
20240709,151200,585918795,2325,2325,2325,2325,0
|
|
20240709,151100,585918795,2325,2325,2325,2325,0
|
|
20240709,151000,585918795,2325,2325,2325,2325,53
|
|
20240709,150900,585795570,2325,2340,2345,2325,580
|
|
20240709,150800,584445865,2330,2330,2330,2330,0
|
|
20240709,150700,584445865,2330,2330,2330,2330,84
|
|
20240709,150600,584250145,2345,2335,2345,2335,3
|
|
20240709,150500,584243120,2325,2325,2325,2325,0
|
|
20240709,150400,584243120,2325,2325,2325,2325,0
|
|
20240709,150300,584243120,2325,2325,2325,2325,1
|
|
20240709,150200,584240795,2325,2330,2345,2320,1656
|
|
20240709,150100,580377870,2330,2330,2330,2330,7
|
|
20240709,150000,580361560,2330,2330,2330,2330,0
|
|
20240709,145900,580361560,2330,2330,2330,2330,12
|
|
20240709,145800,580333600,2330,2330,2330,2330,4
|
|
20240709,145700,580324280,2330,2330,2330,2330,23
|
|
20240709,145600,580270690,2330,2330,2330,2330,1
|
|
20240709,145500,580268360,2330,2330,2330,2330,6
|
|
20240709,145400,580254380,2330,2330,2330,2330,1
|
|
20240709,145300,580252050,2330,2345,2350,2330,4056
|
|
20240709,145200,570739570,2345,2335,2345,2335,53
|
|
20240709,145100,570615295,2325,2330,2330,2325,701
|
|
20240709,145000,568985320,2350,2335,2350,2335,9300
|
|
20240709,144900,547138800,2350,2320,2350,2320,5250
|
|
20240709,144800,534857275,2320,2320,2320,2320,52
|
|
20240709,144700,534736635,2315,2315,2315,2315,1200
|
|
20240709,144600,531958635,2320,2320,2320,2320,50
|
|
20240709,144500,531842635,2320,2320,2320,2320,345
|
|
20240709,144400,531042235,2325,2330,2330,2325,99
|
|
20240709,144300,530811850,2330,2330,2330,2330,532
|
|
20240709,144200,529572290,2325,2325,2325,2325,4
|
|
20240709,144100,529562990,2325,2325,2325,2325,12
|
|
20240709,144000,529535090,2325,2325,2325,2325,49
|
|
20240709,143900,529421165,2325,2325,2325,2325,0
|
|
20240709,143800,529421165,2325,2325,2325,2325,0
|
|
20240709,143700,529421165,2325,2325,2325,2325,0
|
|
20240709,143600,529421165,2325,2325,2325,2325,11
|
|
20240709,143500,529395590,2315,2315,2315,2315,155
|
|
20240709,143400,529036765,2315,2315,2315,2315,51
|
|
20240709,143300,528918700,2315,2315,2315,2315,123
|
|
20240709,143200,528633955,2305,2305,2305,2305,262
|
|
20240709,143100,528030045,2305,2305,2305,2305,0
|
|
20240709,143000,528030045,2305,2305,2305,2305,1090
|
|
20240709,142900,525517595,2315,2315,2315,2315,0
|
|
20240709,142800,525517595,2315,2315,2315,2315,408
|
|
20240709,142700,524573075,2315,2320,2320,2315,1003
|
|
20240709,142600,522246125,2320,2320,2320,2320,578
|
|
20240709,142500,520905165,2325,2325,2325,2325,0
|
|
20240709,142400,520905165,2325,2320,2325,2320,1005
|
|
20240709,142300,518573535,2325,2325,2325,2325,36
|
|
20240709,142200,518489835,2325,2325,2325,2325,84
|
|
20240709,142100,518294535,2325,2325,2325,2325,7
|
|
20240709,142000,518278260,2325,2325,2325,2325,90
|
|
20240709,141900,518069010,2325,2325,2325,2325,0
|
|
20240709,141800,518069010,2325,2325,2325,2325,0
|
|
20240709,141700,518069010,2325,2325,2325,2325,1
|
|
20240709,141600,518066685,2315,2320,2320,2315,10
|
|
20240709,141500,518043530,2315,2315,2315,2315,1000
|
|
20240709,141400,515728530,2315,2315,2315,2315,0
|
|
20240709,141300,515728530,2315,2315,2315,2315,16
|
|
20240709,141200,515691490,2325,2325,2325,2325,500
|
|
20240709,141100,514528990,2325,2315,2325,2315,19
|
|
20240709,141000,514484985,2315,2315,2315,2315,0
|
|
20240709,140900,514484985,2315,2315,2315,2315,0
|
|
20240709,140800,514484985,2315,2315,2325,2315,76
|
|
20240709,140700,514308325,2315,2315,2325,2315,1391
|
|
20240709,140600,511074300,2325,2310,2325,2310,1128
|
|
20240709,140500,508455925,2305,2305,2305,2305,2
|
|
20240709,140400,508451315,2305,2315,2315,2305,301
|
|
20240709,140300,507757445,2315,2315,2315,2315,0
|
|
20240709,140200,507757445,2315,2315,2315,2315,0
|
|
20240709,140100,507757445,2315,2315,2315,2315,0
|
|
20240709,140000,507757445,2315,2315,2315,2315,0
|
|
20240709,135900,507757445,2315,2315,2315,2315,2
|
|
20240709,135800,507752815,2315,2315,2315,2315,2
|
|
20240709,135700,507748185,2315,2315,2315,2315,45
|
|
20240709,135600,507644010,2315,2315,2315,2315,0
|
|
20240709,135500,507644010,2315,2315,2315,2315,0
|
|
20240709,135400,507644010,2315,2315,2315,2315,1
|
|
20240709,135300,507641695,2315,2320,2320,2315,1770
|
|
20240709,135200,503543025,2320,2315,2320,2315,387
|
|
20240709,135100,502646715,2315,2315,2315,2315,262
|
|
20240709,135000,502040185,2315,2315,2315,2315,0
|
|
20240709,134900,502040185,2315,2315,2315,2315,0
|
|
20240709,134800,502040185,2315,2315,2315,2315,2
|
|
20240709,134700,502035555,2315,2315,2315,2315,28
|
|
20240709,134600,501970735,2315,2315,2315,2315,0
|
|
20240709,134500,501970735,2315,2315,2315,2315,0
|
|
20240709,134400,501970735,2315,2325,2325,2315,1008
|
|
20240709,134300,499636685,2325,2325,2325,2325,483
|
|
20240709,134200,498513710,2330,2330,2330,2330,605
|
|
20240709,134100,497104060,2325,2325,2325,2325,0
|
|
20240709,134000,497104060,2325,2330,2330,2325,70
|
|
20240709,133900,496941060,2330,2325,2330,2325,643
|
|
20240709,133800,495443050,2320,2320,2320,2320,0
|
|
20240709,133700,495443050,2320,2320,2320,2320,264
|
|
20240709,133600,494830570,2320,2320,2320,2320,446
|
|
20240709,133500,493795850,2320,2320,2320,2320,53
|
|
20240709,133400,493672890,2320,2320,2320,2320,0
|
|
20240709,133300,493672890,2320,2320,2320,2320,0
|
|
20240709,133200,493672890,2320,2320,2320,2320,2
|
|
20240709,133100,493668250,2320,2320,2320,2320,1
|
|
20240709,133000,493665930,2320,2320,2320,2320,132
|
|
20240709,132900,493359690,2320,2320,2320,2320,0
|
|
20240709,132800,493359690,2320,2320,2320,2320,50
|
|
20240709,132700,493243690,2320,2320,2320,2320,105
|
|
20240709,132600,493000090,2315,2315,2315,2315,0
|
|
20240709,132500,493000090,2315,2315,2315,2315,0
|
|
20240709,132400,493000090,2315,2315,2315,2315,5
|
|
20240709,132300,492988515,2315,2315,2315,2315,0
|
|
20240709,132200,492988515,2315,2310,2315,2310,123
|
|
20240709,132100,492703780,2310,2310,2310,2310,0
|
|
20240709,132000,492703780,2310,2310,2310,2310,208
|
|
20240709,131900,492223300,2310,2310,2310,2310,1
|
|
20240709,131800,492220990,2310,2310,2310,2310,0
|
|
20240709,131700,492220990,2310,2310,2310,2310,0
|
|
20240709,131600,492220990,2310,2310,2310,2310,0
|
|
20240709,131500,492220990,2310,2305,2310,2305,10
|
|
20240709,131400,492197905,2305,2305,2305,2305,49
|
|
20240709,131300,492084960,2300,2300,2300,2300,0
|
|
20240709,131200,492084960,2300,2300,2300,2300,0
|
|
20240709,131100,492084960,2300,2300,2300,2300,0
|
|
20240709,131000,492084960,2300,2300,2300,2300,0
|
|
20240709,130900,492084960,2300,2300,2300,2300,0
|
|
20240709,130800,492084960,2300,2305,2305,2300,111
|
|
20240709,130700,491829655,2305,2300,2305,2300,622
|
|
20240709,130600,490396960,2290,2290,2290,2290,0
|
|
20240709,130500,490396960,2290,2290,2290,2290,0
|
|
20240709,130400,490396960,2290,2290,2290,2290,0
|
|
20240709,130300,490396960,2290,2290,2290,2290,0
|
|
20240709,130200,490396960,2290,2290,2290,2290,4027
|
|
20240709,130100,481175130,2290,2290,2290,2290,0
|
|
20240709,130000,481175130,2290,2290,2290,2290,0
|
|
20240709,125900,481175130,2290,2290,2290,2290,0
|
|
20240709,125800,481175130,2290,2290,2290,2290,0
|
|
20240709,125700,481175130,2290,2290,2290,2290,0
|
|
20240709,125600,481175130,2290,2290,2290,2290,0
|
|
20240709,125500,481175130,2290,2290,2290,2290,0
|
|
20240709,125400,481175130,2290,2290,2290,2290,0
|
|
20240709,125300,481175130,2290,2290,2290,2290,296
|
|
20240709,125200,480497290,2290,2290,2290,2290,131
|
|
20240709,125100,480197300,2290,2290,2290,2290,0
|
|
20240709,125000,480197300,2290,2290,2290,2290,85
|
|
20240709,124900,480002650,2290,2290,2290,2290,0
|
|
20240709,124800,480002650,2290,2290,2290,2290,305
|
|
20240709,124700,479304200,2290,2290,2290,2290,304
|
|
20240709,124600,478608040,2290,2290,2290,2290,0
|
|
20240709,124500,478608040,2290,2290,2290,2290,0
|
|
20240709,124400,478608040,2290,2290,2290,2290,0
|
|
20240709,124300,478608040,2290,2290,2290,2290,0
|
|
20240709,124200,478608040,2290,2290,2290,2290,0
|
|
20240709,124100,478608040,2290,2290,2290,2290,0
|
|
20240709,124000,478608040,2290,2290,2290,2290,0
|
|
20240709,123900,478608040,2290,2290,2290,2290,0
|
|
20240709,123800,478608040,2290,2295,2295,2290,1000
|
|
20240709,123700,476318020,2290,2290,2290,2290,0
|
|
20240709,123600,476318020,2290,2290,2290,2290,0
|
|
20240709,123500,476318020,2290,2290,2290,2290,0
|
|
20240709,123400,476318020,2290,2290,2290,2290,0
|
|
20240709,123300,476318020,2290,2300,2300,2290,1000
|
|
20240709,123200,474022910,2300,2300,2300,2300,0
|
|
20240709,123100,474022910,2300,2300,2300,2300,0
|
|
20240709,123000,474022910,2300,2300,2300,2300,7
|
|
20240709,122900,474006810,2300,2300,2300,2300,0
|
|
20240709,122800,474006810,2300,2300,2300,2300,259
|
|
20240709,122700,473411110,2300,2300,2300,2300,9
|
|
20240709,122600,473390410,2300,2300,2300,2300,0
|
|
20240709,122500,473390410,2300,2300,2300,2300,0
|
|
20240709,122400,473390410,2300,2300,2300,2300,1
|
|
20240709,122300,473388110,2300,2300,2300,2300,13
|
|
20240709,122200,473358210,2290,2290,2290,2290,0
|
|
20240709,122100,473358210,2290,2290,2290,2290,0
|
|
20240709,122000,473358210,2290,2290,2290,2290,0
|
|
20240709,121900,473358210,2290,2295,2295,2290,1017
|
|
20240709,121800,471026800,2295,2295,2295,2295,42
|
|
20240709,121700,470930410,2300,2300,2300,2300,39
|
|
20240709,121600,470840710,2300,2300,2300,2300,6
|
|
20240709,121500,470826910,2295,2295,2295,2295,18
|
|
20240709,121400,470785600,2300,2300,2300,2300,94
|
|
20240709,121300,470569400,2300,2300,2300,2300,27
|
|
20240709,121200,470507300,2300,2300,2300,2300,835
|
|
20240709,121100,468586800,2300,2300,2300,2300,122
|
|
20240709,121000,468306200,2305,2305,2305,2305,11
|
|
20240709,120900,468280845,2300,2300,2300,2300,0
|
|
20240709,120800,468280845,2300,2300,2300,2300,0
|
|
20240709,120700,468280845,2300,2300,2300,2300,827
|
|
20240709,120600,466378745,2290,2295,2295,2290,334
|
|
20240709,120500,465612800,2295,2305,2305,2295,2000
|
|
20240709,120400,461018595,2310,2310,2310,2310,33
|
|
20240709,120300,460942365,2310,2310,2310,2310,14
|
|
20240709,120200,460910025,2310,2315,2315,2310,27
|
|
20240709,120100,460847650,2315,2315,2315,2315,0
|
|
20240709,120000,460847650,2315,2315,2315,2315,0
|
|
20240709,115900,460847650,2315,2315,2320,2315,660
|
|
20240709,115800,459317560,2315,2315,2315,2315,2
|
|
20240709,115700,459312930,2315,2315,2315,2315,0
|
|
20240709,115600,459312930,2315,2315,2315,2315,1
|
|
20240709,115500,459310615,2315,2315,2315,2315,0
|
|
20240709,115400,459310615,2315,2315,2315,2315,536
|
|
20240709,115300,458069775,2315,2315,2315,2315,191
|
|
20240709,115200,457627610,2315,2315,2315,2315,0
|
|
20240709,115100,457627610,2315,2315,2315,2315,0
|
|
20240709,115000,457627610,2315,2315,2315,2315,0
|
|
20240709,114900,457627610,2315,2315,2315,2315,71
|
|
20240709,114800,457463245,2315,2315,2315,2315,0
|
|
20240709,114700,457463245,2315,2315,2315,2315,0
|
|
20240709,114600,457463245,2315,2315,2315,2315,1
|
|
20240709,114500,457460930,2315,2310,2315,2310,93
|
|
20240709,114400,457246095,2310,2310,2310,2310,0
|
|
20240709,114300,457246095,2310,2305,2310,2305,40
|
|
20240709,114200,457153890,2305,2310,2310,2305,29
|
|
20240709,114100,457087035,2300,2300,2300,2300,207
|
|
20240709,114000,456610935,2300,2300,2300,2300,0
|
|
20240709,113900,456610935,2300,2300,2300,2300,1
|
|
20240709,113800,456608635,2300,2295,2300,2295,27
|
|
20240709,113700,456546665,2295,2295,2295,2295,8
|
|
20240709,113600,456528305,2290,2290,2290,2290,0
|
|
20240709,113500,456528305,2290,2290,2290,2290,0
|
|
20240709,113400,456528305,2290,2290,2290,2290,0
|
|
20240709,113300,456528305,2290,2290,2290,2290,0
|
|
20240709,113200,456528305,2290,2290,2290,2290,1
|
|
20240709,113100,456526015,2285,2285,2285,2285,0
|
|
20240709,113000,456526015,2285,2285,2285,2285,0
|
|
20240709,112900,456526015,2285,2285,2285,2285,0
|
|
20240709,112800,456526015,2285,2285,2285,2285,0
|
|
20240709,112700,456526015,2285,2285,2285,2285,0
|
|
20240709,112600,456526015,2285,2285,2285,2285,0
|
|
20240709,112500,456526015,2285,2285,2285,2285,0
|
|
20240709,112400,456526015,2285,2285,2285,2285,0
|
|
20240709,112300,456526015,2285,2285,2285,2285,0
|
|
20240709,112200,456526015,2285,2290,2290,2285,1090
|
|
20240709,112100,454031890,2295,2295,2295,2295,5
|
|
20240709,112000,454020415,2295,2295,2295,2295,5
|
|
20240709,111900,454008940,2285,2295,2295,2285,2593
|
|
20240709,111800,448073480,2295,2300,2300,2295,300
|
|
20240709,111700,447384465,2300,2300,2300,2300,0
|
|
20240709,111600,447384465,2300,2300,2300,2300,0
|
|
20240709,111500,447384465,2300,2300,2300,2300,1
|
|
20240709,111400,447382165,2295,2295,2295,2295,0
|
|
20240709,111300,447382165,2295,2295,2295,2295,0
|
|
20240709,111200,447382165,2295,2295,2295,2295,8
|
|
20240709,111100,447363805,2295,2295,2295,2295,0
|
|
20240709,111000,447363805,2295,2295,2295,2295,0
|
|
20240709,110900,447363805,2295,2295,2295,2295,0
|
|
20240709,110800,447363805,2295,2295,2295,2295,57
|
|
20240709,110700,447232990,2295,2300,2300,2295,2085
|
|
20240709,110600,442439610,2300,2310,2310,2300,598
|
|
20240709,110500,441061235,2315,2315,2315,2315,50
|
|
20240709,110400,440945485,2315,2315,2315,2315,0
|
|
20240709,110300,440945485,2315,2315,2315,2315,0
|
|
20240709,110200,440945485,2315,2315,2315,2315,365
|
|
20240709,110100,440100510,2315,2315,2315,2315,3
|
|
20240709,110000,440093565,2315,2315,2315,2315,0
|
|
20240709,105900,440093565,2315,2315,2315,2315,82
|
|
20240709,105800,439903735,2315,2315,2315,2315,0
|
|
20240709,105700,439903735,2315,2315,2315,2315,18
|
|
20240709,105600,439862065,2315,2315,2315,2315,0
|
|
20240709,105500,439862065,2315,2320,2320,2315,7
|
|
20240709,105400,439845835,2315,2315,2315,2315,0
|
|
20240709,105300,439845835,2315,2315,2315,2315,0
|
|
20240709,105200,439845835,2315,2315,2315,2315,928
|
|
20240709,105100,437697515,2315,2315,2315,2315,242
|
|
20240709,105000,437137285,2315,2315,2315,2315,28
|
|
20240709,104900,437072465,2320,2320,2320,2320,0
|
|
20240709,104800,437072465,2320,2320,2320,2320,0
|
|
20240709,104700,437072465,2320,2320,2320,2320,600
|
|
20240709,104600,435680465,2320,2315,2320,2315,1401
|
|
20240709,104500,432430150,2315,2315,2315,2315,5981
|
|
20240709,104400,418584135,2315,2315,2315,2315,1
|
|
20240709,104300,418581820,2315,2315,2315,2315,0
|
|
20240709,104200,418581820,2315,2320,2325,2315,3090
|
|
20240709,104100,411417710,2315,2315,2315,2315,0
|
|
20240709,104000,411417710,2315,2315,2315,2315,0
|
|
20240709,103900,411417710,2315,2320,2320,2315,218
|
|
20240709,103800,410912965,2325,2310,2325,2310,1688
|
|
20240709,103700,406993625,2315,2310,2315,2300,304
|
|
20240709,103600,406292450,2310,2310,2310,2310,0
|
|
20240709,103500,406292450,2310,2310,2310,2310,0
|
|
20240709,103400,406292450,2310,2320,2320,2310,3028
|
|
20240709,103300,399288995,2315,2315,2315,2315,0
|
|
20240709,103200,399288995,2315,2315,2315,2315,121
|
|
20240709,103100,399008880,2320,2320,2320,2320,767
|
|
20240709,103000,397229440,2320,2325,2325,2320,47
|
|
20240709,102900,397120375,2320,2320,2320,2320,130
|
|
20240709,102800,396818775,2325,2320,2325,2320,67
|
|
20240709,102700,396663330,2315,2315,2315,2315,0
|
|
20240709,102600,396663330,2315,2315,2315,2315,0
|
|
20240709,102500,396663330,2315,2320,2320,2315,44
|
|
20240709,102400,396561420,2320,2320,2320,2320,65
|
|
20240709,102300,396410620,2320,2320,2320,2320,100
|
|
20240709,102200,396178620,2315,2315,2315,2315,0
|
|
20240709,102100,396178620,2315,2315,2315,2315,10
|
|
20240709,102000,396155470,2315,2315,2315,2315,10
|
|
20240709,101900,396132320,2325,2325,2325,2325,20
|
|
20240709,101800,396085820,2320,2320,2320,2320,22
|
|
20240709,101700,396034780,2320,2320,2320,2320,0
|
|
20240709,101600,396034780,2320,2320,2320,2320,1
|
|
20240709,101500,396032460,2320,2320,2320,2320,200
|
|
20240709,101400,395568460,2320,2320,2320,2320,0
|
|
20240709,101300,395568460,2320,2320,2320,2320,0
|
|
20240709,101200,395568460,2320,2320,2320,2320,0
|
|
20240709,101100,395568460,2320,2320,2320,2320,6
|
|
20240709,101000,395554540,2320,2320,2320,2320,43
|
|
20240709,100900,395454780,2320,2320,2320,2320,0
|
|
20240709,100800,395454780,2320,2320,2320,2320,17
|
|
20240709,100700,395415340,2320,2320,2320,2320,36
|
|
20240709,100600,395331820,2320,2320,2320,2320,0
|
|
20240709,100500,395331820,2320,2320,2320,2320,82
|
|
20240709,100400,395141580,2320,2320,2320,2320,116
|
|
20240709,100300,394872460,2320,2320,2320,2320,952
|
|
20240709,100200,392663820,2320,2320,2320,2320,0
|
|
20240709,100100,392663820,2320,2320,2320,2320,0
|
|
20240709,100000,392663820,2320,2325,2325,2320,8794
|
|
20240709,095900,372260190,2330,2345,2345,2330,5938
|
|
20240709,095800,358422625,2345,2340,2345,2340,56
|
|
20240709,095700,358291370,2340,2325,2350,2325,4125
|
|
20240709,095600,348643775,2325,2325,2325,2325,80
|
|
20240709,095500,348457775,2320,2320,2320,2320,0
|
|
20240709,095400,348457775,2320,2320,2320,2320,1059
|
|
20240709,095300,346000895,2320,2320,2320,2320,0
|
|
20240709,095200,346000895,2320,2320,2320,2320,3
|
|
20240709,095100,345993935,2320,2320,2320,2320,0
|
|
20240709,095000,345993935,2320,2320,2320,2315,2356
|
|
20240709,094900,340539685,2315,2315,2315,2315,26
|
|
20240709,094800,340479495,2315,2315,2315,2315,12
|
|
20240709,094700,340451715,2325,2325,2325,2325,4
|
|
20240709,094600,340442415,2325,2315,2325,2315,3
|
|
20240709,094500,340435450,2315,2320,2320,2315,1025
|
|
20240709,094400,338057510,2320,2320,2320,2320,0
|
|
20240709,094300,338057510,2320,2320,2330,2320,442
|
|
20240709,094200,337027700,2310,2315,2315,2310,2444
|
|
20240709,094100,331377180,2325,2325,2330,2325,510
|
|
20240709,094000,330191390,2330,2325,2330,2325,10
|
|
20240709,093900,330168100,2315,2320,2320,2315,89
|
|
20240709,093800,329962025,2315,2320,2320,2315,121
|
|
20240709,093700,329681600,2315,2320,2320,2310,714
|
|
20240709,093600,328028970,2335,2320,2335,2315,1593
|
|
20240709,093500,324335935,2325,2320,2330,2320,579
|
|
20240709,093400,322989330,2320,2330,2330,2310,4255
|
|
20240709,093300,313108640,2330,2330,2330,2325,3376
|
|
20240709,093200,305244010,2335,2340,2340,2335,2566
|
|
20240709,093100,299251900,2350,2350,2350,2350,100
|
|
20240709,093000,299016900,2335,2340,2345,2335,6483
|
|
20240709,092900,283851835,2340,2345,2345,2340,408
|
|
20240709,092800,282896610,2340,2335,2340,2335,2693
|
|
20240709,092700,276603990,2340,2340,2345,2335,1890
|
|
20240709,092600,272184795,2345,2360,2360,2345,4731
|
|
20240709,092500,261088180,2360,2360,2360,2360,1067
|
|
20240709,092400,258570060,2355,2340,2365,2340,3245
|
|
20240709,092300,250935115,2340,2350,2355,2340,3787
|
|
20240709,092200,242035770,2355,2330,2355,2325,1837
|
|
20240709,092100,237741005,2330,2325,2330,2320,1451
|
|
20240709,092000,234367380,2325,2330,2330,2325,232
|
|
20240709,091900,233827480,2330,2330,2335,2330,434
|
|
20240709,091800,232816250,2330,2340,2350,2325,1520
|
|
20240709,091700,229258700,2350,2345,2350,2345,1482
|
|
20240709,091600,225779270,2345,2330,2350,2330,5958
|
|
20240709,091500,211843895,2335,2310,2335,2310,6076
|
|
20240709,091400,197696390,2295,2295,2295,2295,790
|
|
20240709,091300,195883340,2295,2310,2315,2290,5016
|
|
20240709,091200,184306030,2310,2315,2315,2310,3522
|
|
20240709,091100,176163405,2315,2315,2315,2315,3003
|
|
20240709,091000,169211460,2330,2335,2335,2315,2596
|
|
20240709,090900,163190020,2335,2335,2340,2325,4483
|
|
20240709,090800,152712005,2340,2315,2340,2305,6279
|
|
20240709,090700,138187150,2310,2315,2345,2310,3864
|
|
20240709,090600,129242460,2320,2345,2350,2305,4939
|
|
20240709,090500,117739045,2340,2345,2355,2340,2601
|
|
20240709,090400,111632035,2340,2365,2370,2340,10100
|
|
20240709,090300,87781705,2350,2355,2375,2345,6809
|
|
20240709,090200,71716630,2365,2310,2380,2310,16561
|
|
20240709,090100,32930815,2315,2275,2315,2275,6874
|
|
20240709,090000,17176635,2255,2255,2275,2255,7579
|