604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190100,647203395,2395,2395,2395,2395,2350
|
|
20240717,190000,647203395,2395,2395,2395,2395,0
|
|
20240717,185900,647203395,2395,2395,2395,2395,0
|
|
20240717,185800,647203395,2395,2395,2395,2395,0
|
|
20240717,185700,647203395,2395,2395,2395,2395,0
|
|
20240717,185600,647203395,2395,2395,2395,2395,0
|
|
20240717,185500,647203395,2395,2395,2395,2395,0
|
|
20240717,185400,647203395,2395,2395,2395,2395,0
|
|
20240717,185300,647203395,2395,2395,2395,2395,0
|
|
20240717,185200,647203395,2395,2395,2395,2395,0
|
|
20240717,185100,647203395,2395,2395,2395,2395,0
|
|
20240717,185000,647203395,2395,2395,2395,2395,0
|
|
20240717,184900,647203395,2395,2395,2395,2395,0
|
|
20240717,184800,647203395,2395,2395,2395,2395,0
|
|
20240717,184700,647203395,2395,2395,2395,2395,0
|
|
20240717,184600,647203395,2395,2395,2395,2395,0
|
|
20240717,184500,647203395,2395,2395,2395,2395,0
|
|
20240717,184400,647203395,2395,2395,2395,2395,0
|
|
20240717,184300,647203395,2395,2395,2395,2395,0
|
|
20240717,184200,647203395,2395,2395,2395,2395,0
|
|
20240717,184100,647203395,2395,2395,2395,2395,0
|
|
20240717,184000,647203395,2395,2395,2395,2395,0
|
|
20240717,183900,647203395,2395,2395,2395,2395,0
|
|
20240717,183800,647203395,2395,2395,2395,2395,0
|
|
20240717,183700,647203395,2395,2395,2395,2395,0
|
|
20240717,183600,647203395,2395,2395,2395,2395,0
|
|
20240717,183500,647203395,2395,2395,2395,2395,0
|
|
20240717,183400,647203395,2395,2395,2395,2395,0
|
|
20240717,183300,647203395,2395,2395,2395,2395,0
|
|
20240717,183200,647203395,2395,2395,2395,2395,0
|
|
20240717,183100,647203395,2395,2395,2395,2395,2350
|
|
20240717,183000,647203395,2395,2395,2395,2395,0
|
|
20240717,182900,647203395,2395,2395,2395,2395,0
|
|
20240717,182800,647203395,2395,2395,2395,2395,0
|
|
20240717,182700,647203395,2395,2395,2395,2395,0
|
|
20240717,182600,647203395,2395,2395,2395,2395,0
|
|
20240717,182500,647203395,2395,2395,2395,2395,0
|
|
20240717,182400,647203395,2395,2395,2395,2395,0
|
|
20240717,182300,647203395,2395,2395,2395,2395,0
|
|
20240717,182200,647203395,2395,2395,2395,2395,0
|
|
20240717,182100,647203395,2395,2395,2395,2395,0
|
|
20240717,182000,647203395,2395,2395,2395,2395,0
|
|
20240717,181900,647203395,2395,2395,2395,2395,0
|
|
20240717,181800,647203395,2395,2395,2395,2395,0
|
|
20240717,181700,647203395,2395,2395,2395,2395,0
|
|
20240717,181600,647203395,2395,2395,2395,2395,0
|
|
20240717,181500,647203395,2395,2395,2395,2395,0
|
|
20240717,181400,647203395,2395,2395,2395,2395,0
|
|
20240717,181300,647203395,2395,2395,2395,2395,0
|
|
20240717,181200,647203395,2395,2395,2395,2395,0
|
|
20240717,181100,647203395,2395,2395,2395,2395,0
|
|
20240717,181000,647203395,2395,2395,2395,2395,0
|
|
20240717,180900,647203395,2395,2395,2395,2395,0
|
|
20240717,180800,647203395,2395,2395,2395,2395,0
|
|
20240717,180700,647203395,2395,2395,2395,2395,0
|
|
20240717,180600,647203395,2395,2395,2395,2395,0
|
|
20240717,180500,647203395,2395,2395,2395,2395,0
|
|
20240717,180400,647203395,2395,2395,2395,2395,0
|
|
20240717,180300,647203395,2395,2395,2395,2395,0
|
|
20240717,180200,647203395,2395,2395,2395,2395,0
|
|
20240717,180100,647203395,2395,2395,2395,2395,2350
|
|
20240717,180000,647203395,2395,2395,2395,2395,0
|
|
20240717,175900,647203395,2395,2395,2395,2395,0
|
|
20240717,175800,647203395,2395,2395,2395,2395,0
|
|
20240717,175700,647203395,2395,2395,2395,2395,0
|
|
20240717,175600,647203395,2395,2395,2395,2395,0
|
|
20240717,175500,647203395,2395,2395,2395,2395,0
|
|
20240717,175400,647203395,2395,2395,2395,2395,0
|
|
20240717,175300,647203395,2395,2395,2395,2395,0
|
|
20240717,175200,647203395,2395,2395,2395,2395,0
|
|
20240717,175100,647203395,2395,2395,2395,2395,0
|
|
20240717,175000,647203395,2395,2395,2395,2395,0
|
|
20240717,174900,647203395,2395,2395,2395,2395,0
|
|
20240717,174800,647203395,2395,2395,2395,2395,0
|
|
20240717,174700,647203395,2395,2395,2395,2395,0
|
|
20240717,174600,647203395,2395,2395,2395,2395,0
|
|
20240717,174500,647203395,2395,2395,2395,2395,0
|
|
20240717,174400,647203395,2395,2395,2395,2395,0
|
|
20240717,174300,647203395,2395,2395,2395,2395,0
|
|
20240717,174200,647203395,2395,2395,2395,2395,0
|
|
20240717,174100,647203395,2395,2395,2395,2395,0
|
|
20240717,174000,647203395,2395,2395,2395,2395,0
|
|
20240717,173900,647203395,2395,2395,2395,2395,0
|
|
20240717,173800,647203395,2395,2395,2395,2395,0
|
|
20240717,173700,647203395,2395,2395,2395,2395,0
|
|
20240717,173600,647203395,2395,2395,2395,2395,0
|
|
20240717,173500,647203395,2395,2395,2395,2395,0
|
|
20240717,173400,647203395,2395,2395,2395,2395,0
|
|
20240717,173300,647203395,2395,2395,2395,2395,0
|
|
20240717,173200,647203395,2395,2395,2395,2395,0
|
|
20240717,173100,647203395,2395,2395,2395,2395,2350
|
|
20240717,173000,647203395,2395,2395,2395,2395,0
|
|
20240717,172900,647203395,2395,2395,2395,2395,0
|
|
20240717,172800,647203395,2395,2395,2395,2395,0
|
|
20240717,172700,647203395,2395,2395,2395,2395,0
|
|
20240717,172600,647203395,2395,2395,2395,2395,0
|
|
20240717,172500,647203395,2395,2395,2395,2395,0
|
|
20240717,172400,647203395,2395,2395,2395,2395,0
|
|
20240717,172300,647203395,2395,2395,2395,2395,0
|
|
20240717,172200,647203395,2395,2395,2395,2395,0
|
|
20240717,172100,647203395,2395,2395,2395,2395,0
|
|
20240717,172000,647203395,2395,2395,2395,2395,0
|
|
20240717,171900,647203395,2395,2395,2395,2395,0
|
|
20240717,171800,647203395,2395,2395,2395,2395,0
|
|
20240717,171700,647203395,2395,2395,2395,2395,0
|
|
20240717,171600,647203395,2395,2395,2395,2395,0
|
|
20240717,171500,647203395,2395,2395,2395,2395,0
|
|
20240717,171400,647203395,2395,2395,2395,2395,0
|
|
20240717,171300,647203395,2395,2395,2395,2395,0
|
|
20240717,171200,647203395,2395,2395,2395,2395,0
|
|
20240717,171100,647203395,2395,2395,2395,2395,0
|
|
20240717,171000,647203395,2395,2395,2395,2395,0
|
|
20240717,170900,647203395,2395,2395,2395,2395,0
|
|
20240717,170800,647203395,2395,2395,2395,2395,0
|
|
20240717,170700,647203395,2395,2395,2395,2395,0
|
|
20240717,170600,647203395,2395,2395,2395,2395,0
|
|
20240717,170500,647203395,2395,2395,2395,2395,0
|
|
20240717,170400,647203395,2395,2395,2395,2395,0
|
|
20240717,170300,647203395,2395,2395,2395,2395,0
|
|
20240717,170200,647203395,2395,2395,2395,2395,0
|
|
20240717,170100,647203395,2395,2395,2395,2395,2350
|
|
20240717,170000,647203395,2395,2395,2395,2395,0
|
|
20240717,165900,647203395,2395,2395,2395,2395,0
|
|
20240717,165800,647203395,2395,2395,2395,2395,0
|
|
20240717,165700,647203395,2395,2395,2395,2395,0
|
|
20240717,165600,647203395,2395,2395,2395,2395,0
|
|
20240717,165500,647203395,2395,2395,2395,2395,0
|
|
20240717,165400,647203395,2395,2395,2395,2395,0
|
|
20240717,165300,647203395,2395,2395,2395,2395,0
|
|
20240717,165200,647203395,2395,2395,2395,2395,0
|
|
20240717,165100,647203395,2395,2395,2395,2395,0
|
|
20240717,165000,647203395,2395,2395,2395,2395,0
|
|
20240717,164900,647203395,2395,2395,2395,2395,0
|
|
20240717,164800,647203395,2395,2395,2395,2395,0
|
|
20240717,164700,647203395,2395,2395,2395,2395,0
|
|
20240717,164600,647203395,2395,2395,2395,2395,0
|
|
20240717,164500,647203395,2395,2395,2395,2395,0
|
|
20240717,164400,647203395,2395,2395,2395,2395,0
|
|
20240717,164300,647203395,2395,2395,2395,2395,0
|
|
20240717,164200,647203395,2395,2395,2395,2395,0
|
|
20240717,164100,647203395,2395,2395,2395,2395,0
|
|
20240717,164000,647203395,2395,2395,2395,2395,0
|
|
20240717,163900,647203395,2395,2395,2395,2395,0
|
|
20240717,163800,647203395,2395,2395,2395,2395,0
|
|
20240717,163700,647203395,2395,2395,2395,2395,0
|
|
20240717,163600,647203395,2395,2395,2395,2395,0
|
|
20240717,163500,647203395,2395,2395,2395,2395,0
|
|
20240717,163400,647203395,2395,2395,2395,2395,0
|
|
20240717,163300,647203395,2395,2395,2395,2395,0
|
|
20240717,163200,647203395,2395,2395,2395,2395,0
|
|
20240717,163100,647203395,2395,2395,2395,2395,2350
|
|
20240717,163000,647203395,2395,2395,2395,2395,0
|
|
20240717,162900,647203395,2395,2395,2395,2395,0
|
|
20240717,162800,647203395,2395,2395,2395,2395,0
|
|
20240717,162700,647203395,2395,2395,2395,2395,0
|
|
20240717,162600,647203395,2395,2395,2395,2395,0
|
|
20240717,162500,647203395,2395,2395,2395,2395,0
|
|
20240717,162400,647203395,2395,2395,2395,2395,0
|
|
20240717,162300,647203395,2395,2395,2395,2395,0
|
|
20240717,162200,647203395,2395,2395,2395,2395,0
|
|
20240717,162100,647203395,2395,2395,2395,2395,0
|
|
20240717,162000,647203395,2395,2395,2395,2395,0
|
|
20240717,161900,647203395,2395,2395,2395,2395,0
|
|
20240717,161800,647203395,2395,2395,2395,2395,0
|
|
20240717,161700,647203395,2395,2395,2395,2395,0
|
|
20240717,161600,647203395,2395,2395,2395,2395,0
|
|
20240717,161500,647203395,2395,2395,2395,2395,0
|
|
20240717,161400,647203395,2395,2395,2395,2395,0
|
|
20240717,161300,647203395,2395,2395,2395,2395,0
|
|
20240717,161200,647203395,2395,2395,2395,2395,0
|
|
20240717,161100,647203395,2395,2395,2395,2395,0
|
|
20240717,161000,647203395,2395,2395,2395,2395,0
|
|
20240717,160900,647203395,2395,2395,2395,2395,0
|
|
20240717,160800,647203395,2395,2395,2395,2395,0
|
|
20240717,160700,647203395,2395,2395,2395,2395,0
|
|
20240717,160600,647203395,2395,2395,2395,2395,0
|
|
20240717,160500,647203395,2395,2395,2395,2395,0
|
|
20240717,160400,647203395,2395,2395,2395,2395,0
|
|
20240717,160300,647203395,2395,2395,2395,2395,0
|
|
20240717,160200,647203395,2395,2395,2395,2395,0
|
|
20240717,160100,647203395,2395,2395,2395,2395,2350
|
|
20240717,160000,647203395,2395,2395,2395,2395,0
|
|
20240717,155900,647203395,2395,2395,2395,2395,0
|
|
20240717,155800,647203395,2395,2395,2395,2395,0
|
|
20240717,155700,647203395,2395,2395,2395,2395,0
|
|
20240717,155600,647203395,2395,2395,2395,2395,0
|
|
20240717,155500,647203395,2395,2395,2395,2395,0
|
|
20240717,155400,647203395,2395,2395,2395,2395,0
|
|
20240717,155300,647203395,2395,2395,2395,2395,0
|
|
20240717,155200,647203395,2395,2395,2395,2395,0
|
|
20240717,155100,647203395,2395,2395,2395,2395,0
|
|
20240717,155000,647203395,2395,2395,2395,2395,0
|
|
20240717,154900,647203395,2395,2395,2395,2395,0
|
|
20240717,154800,647203395,2395,2395,2395,2395,0
|
|
20240717,154700,647203395,2395,2395,2395,2395,0
|
|
20240717,154600,647203395,2395,2395,2395,2395,0
|
|
20240717,154500,647203395,2395,2395,2395,2395,0
|
|
20240717,154400,647203395,2395,2395,2395,2395,0
|
|
20240717,154300,647203395,2395,2395,2395,2395,0
|
|
20240717,154200,647203395,2395,2395,2395,2395,0
|
|
20240717,154100,647203395,2395,2395,2395,2395,0
|
|
20240717,154000,647203395,2395,2395,2395,2395,0
|
|
20240717,153900,647203395,2395,2395,2395,2395,0
|
|
20240717,153800,647203395,2395,2395,2395,2395,0
|
|
20240717,153700,647203395,2395,2395,2395,2395,0
|
|
20240717,153600,647203395,2395,2395,2395,2395,0
|
|
20240717,153500,647203395,2395,2395,2395,2395,0
|
|
20240717,153400,647203395,2395,2395,2395,2395,0
|
|
20240717,153300,647203395,2395,2395,2395,2395,0
|
|
20240717,153200,647203395,2395,2395,2395,2395,0
|
|
20240717,153100,647203395,2395,2395,2395,2395,2350
|
|
20240717,153000,647203395,2395,2395,2395,2395,2350
|
|
20240717,152900,641575145,2375,2375,2375,2375,0
|
|
20240717,152800,641575145,2375,2375,2375,2375,0
|
|
20240717,152700,641575145,2375,2375,2375,2375,0
|
|
20240717,152600,641575145,2375,2375,2375,2375,0
|
|
20240717,152500,641575145,2375,2375,2375,2375,0
|
|
20240717,152400,641575145,2375,2375,2375,2375,0
|
|
20240717,152300,641575145,2375,2375,2375,2375,0
|
|
20240717,152200,641575145,2375,2375,2375,2375,0
|
|
20240717,152100,641575145,2375,2375,2375,2375,0
|
|
20240717,152000,641575145,2375,2375,2375,2375,0
|
|
20240717,151900,641575145,2375,2375,2375,2375,70
|
|
20240717,151800,641408895,2370,2370,2370,2370,1034
|
|
20240717,151700,638958315,2370,2370,2370,2365,1450
|
|
20240717,151600,635525005,2370,2375,2375,2370,61
|
|
20240717,151500,635380430,2375,2375,2375,2375,25
|
|
20240717,151400,635321055,2375,2375,2375,2375,0
|
|
20240717,151300,635321055,2375,2375,2375,2375,1
|
|
20240717,151200,635318680,2375,2375,2375,2375,10
|
|
20240717,151100,635294930,2375,2375,2375,2375,36
|
|
20240717,151000,635209430,2370,2370,2370,2370,31
|
|
20240717,150900,635135960,2370,2370,2370,2370,4
|
|
20240717,150800,635126480,2370,2375,2375,2370,57
|
|
20240717,150700,634991270,2380,2375,2380,2375,37
|
|
20240717,150600,634903215,2380,2375,2380,2375,144
|
|
20240717,150500,634560505,2365,2370,2385,2365,4980
|
|
20240717,150400,622709165,2370,2370,2370,2370,1218
|
|
20240717,150300,619822505,2370,2370,2370,2370,1365
|
|
20240717,150200,616587455,2370,2380,2380,2370,3
|
|
20240717,150100,616580335,2380,2380,2380,2380,0
|
|
20240717,150000,616580335,2380,2375,2380,2375,4
|
|
20240717,145900,616570830,2380,2380,2380,2370,3
|
|
20240717,145800,616563700,2380,2370,2380,2370,26
|
|
20240717,145700,616502070,2380,2380,2380,2380,63
|
|
20240717,145600,616352130,2380,2380,2380,2380,0
|
|
20240717,145500,616352130,2380,2380,2380,2370,921
|
|
20240717,145400,614168870,2375,2375,2375,2375,42
|
|
20240717,145300,614069120,2380,2380,2380,2375,32
|
|
20240717,145200,613993040,2380,2380,2380,2380,1
|
|
20240717,145100,613990660,2375,2380,2380,2375,43
|
|
20240717,145000,613888325,2380,2380,2380,2380,1
|
|
20240717,144900,613885945,2375,2380,2380,2375,21
|
|
20240717,144800,613836015,2380,2375,2380,2375,259
|
|
20240717,144700,613220590,2375,2375,2375,2375,1000
|
|
20240717,144600,610845590,2375,2370,2375,2370,276
|
|
20240717,144500,610190115,2375,2375,2375,2375,1
|
|
20240717,144400,610187740,2370,2370,2375,2370,106
|
|
20240717,144300,609936515,2370,2370,2370,2370,720
|
|
20240717,144200,608230115,2360,2365,2370,2360,19
|
|
20240717,144100,608185180,2365,2365,2370,2365,48
|
|
20240717,144000,608071475,2365,2365,2370,2365,59
|
|
20240717,143900,607931680,2365,2360,2365,2360,24
|
|
20240717,143800,607875030,2350,2360,2360,2350,730
|
|
20240717,143700,606155030,2360,2360,2360,2360,300
|
|
20240717,143600,605447030,2370,2370,2370,2370,2
|
|
20240717,143500,605442290,2365,2365,2365,2365,1
|
|
20240717,143400,605439925,2360,2360,2370,2360,105
|
|
20240717,143300,605191700,2365,2365,2365,2365,1
|
|
20240717,143200,605189335,2365,2365,2365,2365,2
|
|
20240717,143100,605184605,2365,2365,2365,2365,0
|
|
20240717,143000,605184605,2365,2365,2365,2365,0
|
|
20240717,142900,605184605,2365,2360,2365,2360,6
|
|
20240717,142800,605170440,2360,2370,2370,2360,852
|
|
20240717,142700,603158710,2370,2370,2370,2370,42
|
|
20240717,142600,603059170,2370,2370,2370,2370,16
|
|
20240717,142500,603021250,2365,2365,2365,2365,1
|
|
20240717,142400,603018885,2370,2370,2370,2370,0
|
|
20240717,142300,603018885,2370,2365,2370,2365,4
|
|
20240717,142200,603009415,2365,2365,2365,2365,8
|
|
20240717,142100,602990495,2355,2360,2360,2355,245
|
|
20240717,142000,602413515,2365,2360,2365,2360,340
|
|
20240717,141900,601610915,2365,2365,2365,2365,855
|
|
20240717,141800,599588840,2370,2365,2370,2350,5850
|
|
20240717,141700,585813720,2360,2365,2365,2360,2000
|
|
20240717,141600,581090355,2365,2365,2365,2365,500
|
|
20240717,141500,579907855,2370,2370,2370,2370,0
|
|
20240717,141400,579907855,2370,2370,2370,2370,488
|
|
20240717,141300,578751295,2370,2375,2375,2370,325
|
|
20240717,141200,577980845,2370,2370,2370,2370,500
|
|
20240717,141100,576795845,2375,2375,2375,2375,208
|
|
20240717,141000,576301845,2380,2380,2380,2380,2
|
|
20240717,140900,576297085,2375,2375,2375,2375,50
|
|
20240717,140800,576178335,2375,2380,2380,2375,451
|
|
20240717,140700,575106205,2380,2380,2380,2380,501
|
|
20240717,140600,573913825,2380,2375,2380,2375,437
|
|
20240717,140500,572875265,2380,2380,2380,2380,0
|
|
20240717,140400,572875265,2380,2375,2380,2375,101
|
|
20240717,140300,572635385,2380,2385,2385,2380,202
|
|
20240717,140200,572154615,2385,2385,2385,2385,0
|
|
20240717,140100,572154615,2385,2375,2385,2375,1027
|
|
20240717,140000,569705480,2375,2380,2380,2375,200
|
|
20240717,135900,569230430,2385,2380,2385,2380,45
|
|
20240717,135800,569123225,2380,2380,2385,2380,944
|
|
20240717,135700,566876500,2380,2385,2385,2380,58
|
|
20240717,135600,566738455,2385,2385,2385,2385,50
|
|
20240717,135500,566619205,2385,2385,2385,2385,1
|
|
20240717,135400,566616820,2385,2385,2385,2385,1
|
|
20240717,135300,566614435,2390,2385,2390,2385,4
|
|
20240717,135200,566604885,2380,2385,2390,2380,50
|
|
20240717,135100,566485540,2380,2385,2385,2380,200
|
|
20240717,135000,566009195,2385,2385,2385,2385,0
|
|
20240717,134900,566009195,2385,2385,2385,2385,10
|
|
20240717,134800,565985345,2385,2385,2385,2385,10
|
|
20240717,134700,565961495,2385,2385,2385,2385,0
|
|
20240717,134600,565961495,2385,2390,2390,2385,11
|
|
20240717,134500,565935255,2390,2380,2390,2380,458
|
|
20240717,134400,564840655,2390,2390,2390,2390,6
|
|
20240717,134300,564826315,2390,2385,2405,2385,4008
|
|
20240717,134200,555235805,2395,2395,2395,2395,4
|
|
20240717,134100,555226225,2400,2395,2400,2385,1045
|
|
20240717,134000,552732345,2390,2390,2395,2385,561
|
|
20240717,133900,551392400,2400,2400,2400,2400,1
|
|
20240717,133800,551390000,2400,2400,2400,2390,542
|
|
20240717,133700,550093420,2390,2390,2390,2390,0
|
|
20240717,133600,550093420,2390,2390,2390,2390,5
|
|
20240717,133500,550081470,2390,2395,2395,2390,504
|
|
20240717,133400,548874805,2395,2395,2395,2395,109
|
|
20240717,133300,548613750,2395,2400,2400,2395,1072
|
|
20240717,133200,546043735,2400,2400,2400,2400,78
|
|
20240717,133100,545856535,2410,2410,2415,2400,666
|
|
20240717,133000,544255665,2400,2410,2410,2400,11415
|
|
20240717,132900,516752130,2410,2415,2415,2410,301
|
|
20240717,132800,516025845,2415,2400,2415,2400,2325
|
|
20240717,132700,510422820,2405,2405,2410,2405,13
|
|
20240717,132600,510391510,2410,2395,2410,2395,6495
|
|
20240717,132500,494782285,2390,2395,2395,2390,675
|
|
20240717,132400,493166180,2395,2395,2395,2395,40
|
|
20240717,132300,493070380,2395,2395,2395,2390,117
|
|
20240717,132200,492790170,2390,2390,2390,2390,126
|
|
20240717,132100,492489030,2385,2385,2385,2385,0
|
|
20240717,132000,492489030,2385,2385,2385,2385,1100
|
|
20240717,131900,489865530,2385,2385,2385,2385,319
|
|
20240717,131800,489104715,2390,2390,2390,2390,0
|
|
20240717,131700,489104715,2390,2390,2390,2390,318
|
|
20240717,131600,488344695,2395,2390,2395,2390,158
|
|
20240717,131500,487966820,2395,2390,2395,2390,51
|
|
20240717,131400,487844905,2395,2395,2395,2395,250
|
|
20240717,131300,487246155,2400,2400,2400,2400,6
|
|
20240717,131200,487231755,2400,2390,2400,2390,3
|
|
20240717,131100,487224575,2385,2370,2410,2370,18759
|
|
20240717,131000,442244685,2370,2360,2370,2360,340
|
|
20240717,130900,441441890,2355,2355,2355,2355,100
|
|
20240717,130800,441206390,2365,2365,2365,2365,5
|
|
20240717,130700,441194565,2360,2365,2365,2355,3118
|
|
20240717,130600,433843520,2365,2365,2365,2365,92
|
|
20240717,130500,433625940,2365,2365,2365,2365,80
|
|
20240717,130400,433436740,2365,2365,2365,2365,4
|
|
20240717,130300,433427280,2365,2375,2375,2365,640
|
|
20240717,130200,431912420,2375,2375,2375,2375,4
|
|
20240717,130100,431902920,2380,2380,2380,2380,1
|
|
20240717,130000,431900540,2375,2375,2375,2375,101
|
|
20240717,125900,431660665,2375,2375,2375,2375,209
|
|
20240717,125800,431164290,2370,2370,2370,2370,68
|
|
20240717,125700,431003130,2370,2370,2370,2370,300
|
|
20240717,125600,430292130,2380,2380,2380,2380,41
|
|
20240717,125500,430194550,2375,2375,2375,2375,0
|
|
20240717,125400,430194550,2375,2385,2385,2375,373
|
|
20240717,125300,429307815,2385,2385,2385,2385,2249
|
|
20240717,125200,423943950,2385,2385,2385,2385,0
|
|
20240717,125100,423943950,2385,2380,2385,2380,899
|
|
20240717,125000,421802670,2380,2380,2380,2380,48
|
|
20240717,124900,421688430,2385,2380,2385,2370,1870
|
|
20240717,124800,417228695,2385,2380,2385,2380,7806
|
|
20240717,124700,398620570,2380,2380,2380,2380,1
|
|
20240717,124600,398618190,2370,2370,2370,2370,3
|
|
20240717,124500,398611080,2375,2375,2375,2375,0
|
|
20240717,124400,398611080,2375,2375,2375,2375,1
|
|
20240717,124300,398608705,2380,2380,2380,2380,1
|
|
20240717,124200,398606325,2380,2380,2380,2380,40
|
|
20240717,124100,398511125,2375,2375,2375,2375,3
|
|
20240717,124000,398504000,2370,2370,2370,2370,200
|
|
20240717,123900,398030000,2370,2370,2370,2370,0
|
|
20240717,123800,398030000,2370,2375,2375,2370,217
|
|
20240717,123700,397515565,2375,2375,2375,2375,33
|
|
20240717,123600,397437190,2370,2370,2370,2370,1
|
|
20240717,123500,397434820,2380,2380,2380,2380,0
|
|
20240717,123400,397434820,2380,2380,2390,2380,185
|
|
20240717,123300,396994385,2375,2375,2375,2375,0
|
|
20240717,123200,396994385,2375,2375,2375,2375,16
|
|
20240717,123100,396956385,2375,2375,2375,2375,1
|
|
20240717,123000,396954010,2375,2370,2375,2365,226
|
|
20240717,122900,396418310,2370,2370,2370,2370,96
|
|
20240717,122800,396190790,2370,2380,2380,2370,5282
|
|
20240717,122700,383623710,2380,2375,2380,2375,36
|
|
20240717,122600,383538055,2380,2380,2380,2380,1062
|
|
20240717,122500,381010495,2390,2390,2400,2380,2227
|
|
20240717,122400,375684645,2390,2360,2405,2360,22730
|
|
20240717,122300,321507345,2360,2360,2360,2360,4
|
|
20240717,122200,321497905,2360,2360,2360,2360,311
|
|
20240717,122100,320763945,2355,2355,2355,2355,110
|
|
20240717,122000,320504895,2360,2350,2360,2350,1510
|
|
20240717,121900,316949595,2350,2350,2350,2350,0
|
|
20240717,121800,316949595,2350,2350,2350,2350,54
|
|
20240717,121700,316822695,2355,2355,2355,2355,20
|
|
20240717,121600,316775595,2350,2350,2350,2350,0
|
|
20240717,121500,316775595,2350,2350,2350,2350,0
|
|
20240717,121400,316775595,2350,2350,2350,2350,0
|
|
20240717,121300,316775595,2350,2350,2350,2350,0
|
|
20240717,121200,316775595,2350,2350,2350,2350,302
|
|
20240717,121100,316065895,2350,2350,2350,2350,225
|
|
20240717,121000,315537145,2355,2355,2355,2355,278
|
|
20240717,120900,314882455,2355,2360,2360,2355,28
|
|
20240717,120800,314816385,2360,2360,2360,2360,1
|
|
20240717,120700,314814025,2360,2360,2360,2360,60
|
|
20240717,120600,314672425,2360,2360,2360,2360,0
|
|
20240717,120500,314672425,2360,2365,2365,2360,1955
|
|
20240717,120400,310048915,2365,2365,2365,2365,218
|
|
20240717,120300,309533345,2370,2370,2370,2370,52
|
|
20240717,120200,309410105,2370,2370,2375,2370,144
|
|
20240717,120100,309068500,2370,2370,2370,2370,1306
|
|
20240717,120000,305973280,2370,2370,2370,2370,0
|
|
20240717,115900,305973280,2370,2365,2370,2365,1478
|
|
20240717,115800,302477735,2365,2365,2365,2365,0
|
|
20240717,115700,302477735,2365,2360,2365,2360,30
|
|
20240717,115600,302406790,2360,2360,2360,2360,18
|
|
20240717,115500,302364310,2355,2365,2365,2355,1069
|
|
20240717,115400,299845815,2365,2360,2365,2360,501
|
|
20240717,115300,298662180,2360,2355,2360,2355,7
|
|
20240717,115200,298645670,2360,2360,2360,2360,0
|
|
20240717,115100,298645670,2360,2360,2360,2360,0
|
|
20240717,115000,298645670,2360,2360,2360,2360,3
|
|
20240717,114900,298638590,2365,2365,2365,2365,0
|
|
20240717,114800,298638590,2365,2365,2365,2365,65
|
|
20240717,114700,298484865,2365,2365,2365,2365,0
|
|
20240717,114600,298484865,2365,2360,2365,2360,197
|
|
20240717,114500,298019435,2360,2355,2360,2355,112
|
|
20240717,114400,297755615,2350,2350,2350,2350,0
|
|
20240717,114300,297755615,2350,2350,2350,2350,0
|
|
20240717,114200,297755615,2350,2350,2350,2350,0
|
|
20240717,114100,297755615,2350,2360,2360,2350,1000
|
|
20240717,114000,295403325,2365,2370,2370,2365,103
|
|
20240717,113900,295159230,2370,2360,2375,2360,7456
|
|
20240717,113800,277489990,2360,2360,2360,2360,1356
|
|
20240717,113700,274289830,2360,2355,2360,2355,1502
|
|
20240717,113600,270747610,2360,2355,2360,2355,4128
|
|
20240717,113500,261006420,2355,2355,2360,2355,105
|
|
20240717,113400,260759130,2355,2355,2355,2355,172
|
|
20240717,113300,260354070,2355,2355,2355,2355,10
|
|
20240717,113200,260330520,2355,2355,2355,2355,0
|
|
20240717,113100,260330520,2355,2355,2355,2355,245
|
|
20240717,113000,259753545,2355,2355,2355,2355,653
|
|
20240717,112900,258215730,2360,2360,2360,2360,2
|
|
20240717,112800,258211010,2360,2360,2360,2360,100
|
|
20240717,112700,257975010,2355,2360,2360,2355,520
|
|
20240717,112600,256749100,2355,2345,2355,2345,856
|
|
20240717,112500,254733230,2345,2350,2350,2340,2804
|
|
20240717,112400,248165700,2350,2350,2350,2350,240
|
|
20240717,112300,247601700,2350,2350,2350,2350,560
|
|
20240717,112200,246285700,2355,2360,2360,2355,208
|
|
20240717,112100,245795845,2360,2360,2360,2360,0
|
|
20240717,112000,245795845,2360,2360,2360,2355,181
|
|
20240717,111900,245369235,2360,2365,2365,2360,318
|
|
20240717,111800,244617240,2365,2365,2365,2365,20
|
|
20240717,111700,244569940,2365,2365,2365,2365,0
|
|
20240717,111600,244569940,2365,2365,2365,2365,1949
|
|
20240717,111500,239960555,2370,2370,2370,2370,257
|
|
20240717,111400,239351465,2370,2365,2370,2365,219
|
|
20240717,111300,238833410,2365,2365,2365,2365,321
|
|
20240717,111200,238074245,2375,2360,2375,2360,3462
|
|
20240717,111100,229882915,2360,2355,2360,2355,272
|
|
20240717,111000,229242340,2355,2355,2355,2355,417
|
|
20240717,110900,228260305,2350,2350,2350,2350,0
|
|
20240717,110800,228260305,2350,2350,2350,2350,210
|
|
20240717,110700,227766805,2360,2360,2360,2360,380
|
|
20240717,110600,226870005,2360,2360,2360,2360,66
|
|
20240717,110500,226714245,2355,2355,2355,2355,0
|
|
20240717,110400,226714245,2355,2355,2355,2355,642
|
|
20240717,110300,225202335,2365,2365,2365,2365,0
|
|
20240717,110200,225202335,2365,2360,2365,2360,3
|
|
20240717,110100,225195245,2365,2365,2365,2365,0
|
|
20240717,110000,225195245,2365,2365,2365,2360,2621
|
|
20240717,105900,218996585,2365,2365,2365,2365,27
|
|
20240717,105800,218932730,2360,2365,2370,2360,1615
|
|
20240717,105700,215117475,2365,2360,2370,2360,1993
|
|
20240717,105600,210401590,2360,2380,2380,2360,3480
|
|
20240717,105500,202143825,2370,2370,2385,2370,3127
|
|
20240717,105400,194689795,2355,2370,2370,2355,2954
|
|
20240717,105300,187716760,2385,2370,2385,2370,2014
|
|
20240717,105200,182918855,2365,2350,2385,2350,9724
|
|
20240717,105100,159900235,2345,2345,2345,2345,0
|
|
20240717,105000,159900235,2345,2345,2345,2345,65
|
|
20240717,104900,159747810,2350,2350,2350,2350,0
|
|
20240717,104800,159747810,2350,2345,2350,2345,501
|
|
20240717,104700,158570550,2345,2345,2345,2345,1282
|
|
20240717,104600,155564260,2350,2355,2355,2350,455
|
|
20240717,104500,154494115,2350,2350,2350,2350,254
|
|
20240717,104400,153897215,2350,2345,2350,2345,61
|
|
20240717,104300,153753965,2345,2350,2350,2345,2
|
|
20240717,104200,153749270,2350,2350,2350,2350,1
|
|
20240717,104100,153746920,2335,2340,2355,2330,10206
|
|
20240717,104000,129772165,2340,2345,2345,2340,102
|
|
20240717,103900,129533480,2340,2350,2355,2340,59
|
|
20240717,103800,129395045,2350,2355,2355,2350,761
|
|
20240717,103700,127604290,2355,2355,2355,2355,249
|
|
20240717,103600,127017895,2360,2360,2360,2355,6282
|
|
20240717,103500,112194345,2360,2350,2365,2350,2877
|
|
20240717,103400,105413740,2335,2340,2350,2335,4897
|
|
20240717,103300,93952700,2340,2335,2340,2335,901
|
|
20240717,103200,91844365,2340,2340,2340,2340,0
|
|
20240717,103100,91844365,2340,2330,2350,2330,6058
|
|
20240717,103000,77652525,2330,2330,2330,2330,110
|
|
20240717,102900,77396225,2330,2330,2330,2330,339
|
|
20240717,102800,76606355,2330,2330,2330,2330,419
|
|
20240717,102700,75630085,2330,2330,2330,2330,100
|
|
20240717,102600,75397085,2330,2330,2330,2330,250
|
|
20240717,102500,74814585,2330,2330,2330,2330,249
|
|
20240717,102400,74234415,2335,2335,2335,2335,0
|
|
20240717,102300,74234415,2335,2330,2335,2330,2721
|
|
20240717,102200,67881470,2330,2330,2330,2330,844
|
|
20240717,102100,65914950,2330,2320,2330,2320,302
|
|
20240717,102000,65212600,2320,2320,2320,2320,0
|
|
20240717,101900,65212600,2320,2310,2320,2310,1421
|
|
20240717,101800,61920490,2310,2310,2310,2310,200
|
|
20240717,101700,61458490,2310,2310,2310,2310,123
|
|
20240717,101600,61174360,2310,2310,2310,2310,50
|
|
20240717,101500,61058860,2310,2310,2310,2310,30
|
|
20240717,101400,60989560,2310,2310,2310,2310,0
|
|
20240717,101300,60989560,2310,2310,2310,2310,80
|
|
20240717,101200,60804760,2310,2310,2310,2310,100
|
|
20240717,101100,60573760,2310,2310,2310,2310,100
|
|
20240717,101000,60342760,2315,2310,2315,2310,401
|
|
20240717,100900,59414450,2310,2310,2310,2310,2
|
|
20240717,100800,59409830,2310,2300,2310,2295,2698
|
|
20240717,100700,53201195,2305,2300,2305,2300,2050
|
|
20240717,100600,48482945,2300,2300,2300,2300,5
|
|
20240717,100500,48471445,2300,2300,2300,2300,0
|
|
20240717,100400,48471445,2300,2300,2300,2300,0
|
|
20240717,100300,48471445,2300,2300,2300,2300,2
|
|
20240717,100200,48466845,2295,2295,2295,2295,0
|
|
20240717,100100,48466845,2295,2295,2295,2295,0
|
|
20240717,100000,48466845,2295,2295,2295,2295,300
|
|
20240717,095900,47778345,2305,2305,2305,2305,0
|
|
20240717,095800,47778345,2305,2305,2305,2305,0
|
|
20240717,095700,47778345,2305,2305,2305,2305,0
|
|
20240717,095600,47778345,2305,2300,2305,2295,1020
|
|
20240717,095500,45433000,2305,2305,2305,2305,165
|
|
20240717,095400,45052675,2310,2310,2310,2310,10
|
|
20240717,095300,45029575,2305,2305,2305,2305,0
|
|
20240717,095200,45029575,2305,2305,2305,2305,18
|
|
20240717,095100,44988085,2305,2305,2305,2305,0
|
|
20240717,095000,44988085,2305,2305,2305,2305,350
|
|
20240717,094900,44181335,2310,2310,2310,2310,236
|
|
20240717,094800,43636175,2310,2310,2310,2310,0
|
|
20240717,094700,43636175,2310,2310,2315,2310,463
|
|
20240717,094600,42565780,2310,2305,2310,2300,500
|
|
20240717,094500,41414280,2310,2305,2310,2305,105
|
|
20240717,094400,41172115,2310,2305,2320,2305,3283
|
|
20240717,094300,33557770,2310,2310,2315,2310,220
|
|
20240717,094200,33049560,2310,2300,2310,2300,601
|
|
20240717,094100,31661760,2305,2305,2305,2305,377
|
|
20240717,094000,30792775,2305,2305,2305,2305,2
|
|
20240717,093900,30788165,2300,2295,2300,2295,3570
|
|
20240717,093800,22586970,2295,2295,2295,2295,3
|
|
20240717,093700,22580085,2290,2290,2290,2290,0
|
|
20240717,093600,22580085,2290,2290,2290,2290,2403
|
|
20240717,093500,17077215,2290,2290,2290,2290,110
|
|
20240717,093400,16825315,2285,2285,2290,2285,51
|
|
20240717,093300,16708545,2285,2285,2285,2285,346
|
|
20240717,093200,15917935,2285,2285,2285,2285,31
|
|
20240717,093100,15847100,2285,2280,2285,2280,155
|
|
20240717,093000,15493185,2275,2275,2275,2275,4
|
|
20240717,092900,15484085,2275,2275,2275,2275,700
|
|
20240717,092800,13891585,2275,2275,2275,2275,2564
|
|
20240717,092700,8058485,2275,2275,2275,2275,0
|
|
20240717,092600,8058485,2275,2275,2275,2275,9
|
|
20240717,092500,8038010,2270,2270,2270,2270,1
|
|
20240717,092400,8035740,2270,2270,2270,2270,0
|
|
20240717,092300,8035740,2270,2270,2270,2270,0
|
|
20240717,092200,8035740,2270,2270,2270,2270,3
|
|
20240717,092100,8028930,2265,2265,2265,2265,0
|
|
20240717,092000,8028930,2265,2265,2265,2265,86
|
|
20240717,091900,7834140,2260,2260,2260,2260,200
|
|
20240717,091800,7382140,2265,2265,2265,2265,0
|
|
20240717,091700,7382140,2265,2265,2265,2265,644
|
|
20240717,091600,5923480,2265,2260,2265,2260,261
|
|
20240717,091500,5332320,2255,2265,2265,2255,1020
|
|
20240717,091400,3031210,2270,2270,2270,2270,0
|
|
20240717,091300,3031210,2270,2270,2270,2270,8
|
|
20240717,091200,3013050,2270,2270,2270,2270,0
|
|
20240717,091100,3013050,2270,2270,2270,2270,433
|
|
20240717,091000,2030140,2270,2270,2270,2270,0
|
|
20240717,090900,2030140,2270,2270,2270,2270,3
|
|
20240717,090800,2023330,2270,2270,2270,2270,0
|
|
20240717,090700,2023330,2270,2270,2270,2270,2
|
|
20240717,090600,2018790,2265,2265,2270,2265,17
|
|
20240717,090500,1980260,2265,2265,2265,2265,0
|
|
20240717,090400,1980260,2265,2265,2265,2265,7
|
|
20240717,090300,1964405,2270,2270,2270,2270,24
|
|
20240717,090200,1909925,2265,2265,2265,2265,59
|
|
20240717,090100,1776290,2265,2270,2270,2265,49
|
|
20240717,090000,1665075,2270,2280,2280,2270,721
|