602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185900,473448050,2575,2575,2575,2575,3061
|
|
20240723,185800,473448050,2575,2575,2575,2575,0
|
|
20240723,185700,473448050,2575,2575,2575,2575,0
|
|
20240723,185600,473448050,2575,2575,2575,2575,0
|
|
20240723,185500,473448050,2575,2575,2575,2575,0
|
|
20240723,185400,473448050,2575,2575,2575,2575,0
|
|
20240723,185300,473448050,2575,2575,2575,2575,0
|
|
20240723,185200,473448050,2575,2575,2575,2575,0
|
|
20240723,185100,473448050,2575,2575,2575,2575,0
|
|
20240723,185000,473448050,2575,2575,2575,2575,0
|
|
20240723,184900,473448050,2575,2575,2575,2575,0
|
|
20240723,184800,473448050,2575,2575,2575,2575,0
|
|
20240723,184700,473448050,2575,2575,2575,2575,0
|
|
20240723,184600,473448050,2575,2575,2575,2575,0
|
|
20240723,184500,473448050,2575,2575,2575,2575,0
|
|
20240723,184400,473448050,2575,2575,2575,2575,0
|
|
20240723,184300,473448050,2575,2575,2575,2575,0
|
|
20240723,184200,473448050,2575,2575,2575,2575,0
|
|
20240723,184100,473448050,2575,2575,2575,2575,0
|
|
20240723,184000,473448050,2575,2575,2575,2575,0
|
|
20240723,183900,473448050,2575,2575,2575,2575,0
|
|
20240723,183800,473448050,2575,2575,2575,2575,0
|
|
20240723,183700,473448050,2575,2575,2575,2575,0
|
|
20240723,183600,473448050,2575,2575,2575,2575,0
|
|
20240723,183500,473448050,2575,2575,2575,2575,0
|
|
20240723,183400,473448050,2575,2575,2575,2575,0
|
|
20240723,183300,473448050,2575,2575,2575,2575,0
|
|
20240723,183200,473448050,2575,2575,2575,2575,0
|
|
20240723,183100,473448050,2575,2575,2575,2575,0
|
|
20240723,183000,473448050,2575,2575,2575,2575,0
|
|
20240723,182900,473448050,2575,2575,2575,2575,3061
|
|
20240723,182800,473448050,2575,2575,2575,2575,0
|
|
20240723,182700,473448050,2575,2575,2575,2575,0
|
|
20240723,182600,473448050,2575,2575,2575,2575,0
|
|
20240723,182500,473448050,2575,2575,2575,2575,0
|
|
20240723,182400,473448050,2575,2575,2575,2575,0
|
|
20240723,182300,473448050,2575,2575,2575,2575,0
|
|
20240723,182200,473448050,2575,2575,2575,2575,0
|
|
20240723,182100,473448050,2575,2575,2575,2575,0
|
|
20240723,182000,473448050,2575,2575,2575,2575,0
|
|
20240723,181900,473448050,2575,2575,2575,2575,0
|
|
20240723,181800,473448050,2575,2575,2575,2575,0
|
|
20240723,181700,473448050,2575,2575,2575,2575,0
|
|
20240723,181600,473448050,2575,2575,2575,2575,0
|
|
20240723,181500,473448050,2575,2575,2575,2575,0
|
|
20240723,181400,473448050,2575,2575,2575,2575,0
|
|
20240723,181300,473448050,2575,2575,2575,2575,0
|
|
20240723,181200,473448050,2575,2575,2575,2575,0
|
|
20240723,181100,473448050,2575,2575,2575,2575,0
|
|
20240723,181000,473448050,2575,2575,2575,2575,0
|
|
20240723,180900,473448050,2575,2575,2575,2575,0
|
|
20240723,180800,473448050,2575,2575,2575,2575,0
|
|
20240723,180700,473448050,2575,2575,2575,2575,0
|
|
20240723,180600,473448050,2575,2575,2575,2575,0
|
|
20240723,180500,473448050,2575,2575,2575,2575,0
|
|
20240723,180400,473448050,2575,2575,2575,2575,0
|
|
20240723,180300,473448050,2575,2575,2575,2575,0
|
|
20240723,180200,473448050,2575,2575,2575,2575,0
|
|
20240723,180100,473448050,2575,2575,2575,2575,0
|
|
20240723,180000,473448050,2575,2575,2575,2575,0
|
|
20240723,175900,473448050,2575,2575,2575,2575,3061
|
|
20240723,175800,473448050,2575,2575,2575,2575,0
|
|
20240723,175700,473448050,2575,2575,2575,2575,0
|
|
20240723,175600,473448050,2575,2575,2575,2575,0
|
|
20240723,175500,473448050,2575,2575,2575,2575,0
|
|
20240723,175400,473448050,2575,2575,2575,2575,0
|
|
20240723,175300,473448050,2575,2575,2575,2575,0
|
|
20240723,175200,473448050,2575,2575,2575,2575,0
|
|
20240723,175100,473448050,2575,2575,2575,2575,0
|
|
20240723,175000,473448050,2575,2575,2575,2575,0
|
|
20240723,174900,473448050,2575,2575,2575,2575,0
|
|
20240723,174800,473448050,2575,2575,2575,2575,0
|
|
20240723,174700,473448050,2575,2575,2575,2575,0
|
|
20240723,174600,473448050,2575,2575,2575,2575,0
|
|
20240723,174500,473448050,2575,2575,2575,2575,0
|
|
20240723,174400,473448050,2575,2575,2575,2575,0
|
|
20240723,174300,473448050,2575,2575,2575,2575,0
|
|
20240723,174200,473448050,2575,2575,2575,2575,0
|
|
20240723,174100,473448050,2575,2575,2575,2575,0
|
|
20240723,174000,473448050,2575,2575,2575,2575,0
|
|
20240723,173900,473448050,2575,2575,2575,2575,0
|
|
20240723,173800,473448050,2575,2575,2575,2575,0
|
|
20240723,173700,473448050,2575,2575,2575,2575,0
|
|
20240723,173600,473448050,2575,2575,2575,2575,0
|
|
20240723,173500,473448050,2575,2575,2575,2575,0
|
|
20240723,173400,473448050,2575,2575,2575,2575,0
|
|
20240723,173300,473448050,2575,2575,2575,2575,0
|
|
20240723,173200,473448050,2575,2575,2575,2575,0
|
|
20240723,173100,473448050,2575,2575,2575,2575,0
|
|
20240723,173000,473448050,2575,2575,2575,2575,0
|
|
20240723,172900,473448050,2575,2575,2575,2575,3061
|
|
20240723,172800,473448050,2575,2575,2575,2575,0
|
|
20240723,172700,473448050,2575,2575,2575,2575,0
|
|
20240723,172600,473448050,2575,2575,2575,2575,0
|
|
20240723,172500,473448050,2575,2575,2575,2575,0
|
|
20240723,172400,473448050,2575,2575,2575,2575,0
|
|
20240723,172300,473448050,2575,2575,2575,2575,0
|
|
20240723,172200,473448050,2575,2575,2575,2575,0
|
|
20240723,172100,473448050,2575,2575,2575,2575,0
|
|
20240723,172000,473448050,2575,2575,2575,2575,0
|
|
20240723,171900,473448050,2575,2575,2575,2575,0
|
|
20240723,171800,473448050,2575,2575,2575,2575,0
|
|
20240723,171700,473448050,2575,2575,2575,2575,0
|
|
20240723,171600,473448050,2575,2575,2575,2575,0
|
|
20240723,171500,473448050,2575,2575,2575,2575,0
|
|
20240723,171400,473448050,2575,2575,2575,2575,0
|
|
20240723,171300,473448050,2575,2575,2575,2575,0
|
|
20240723,171200,473448050,2575,2575,2575,2575,0
|
|
20240723,171100,473448050,2575,2575,2575,2575,0
|
|
20240723,171000,473448050,2575,2575,2575,2575,0
|
|
20240723,170900,473448050,2575,2575,2575,2575,0
|
|
20240723,170800,473448050,2575,2575,2575,2575,0
|
|
20240723,170700,473448050,2575,2575,2575,2575,0
|
|
20240723,170600,473448050,2575,2575,2575,2575,0
|
|
20240723,170500,473448050,2575,2575,2575,2575,0
|
|
20240723,170400,473448050,2575,2575,2575,2575,0
|
|
20240723,170300,473448050,2575,2575,2575,2575,0
|
|
20240723,170200,473448050,2575,2575,2575,2575,0
|
|
20240723,170100,473448050,2575,2575,2575,2575,0
|
|
20240723,170000,473448050,2575,2575,2575,2575,0
|
|
20240723,165900,473448050,2575,2575,2575,2575,3061
|
|
20240723,165800,473448050,2575,2575,2575,2575,0
|
|
20240723,165700,473448050,2575,2575,2575,2575,0
|
|
20240723,165600,473448050,2575,2575,2575,2575,0
|
|
20240723,165500,473448050,2575,2575,2575,2575,0
|
|
20240723,165400,473448050,2575,2575,2575,2575,0
|
|
20240723,165300,473448050,2575,2575,2575,2575,0
|
|
20240723,165200,473448050,2575,2575,2575,2575,0
|
|
20240723,165100,473448050,2575,2575,2575,2575,0
|
|
20240723,165000,473448050,2575,2575,2575,2575,0
|
|
20240723,164900,473448050,2575,2575,2575,2575,0
|
|
20240723,164800,473448050,2575,2575,2575,2575,0
|
|
20240723,164700,473448050,2575,2575,2575,2575,0
|
|
20240723,164600,473448050,2575,2575,2575,2575,0
|
|
20240723,164500,473448050,2575,2575,2575,2575,0
|
|
20240723,164400,473448050,2575,2575,2575,2575,0
|
|
20240723,164300,473448050,2575,2575,2575,2575,0
|
|
20240723,164200,473448050,2575,2575,2575,2575,0
|
|
20240723,164100,473448050,2575,2575,2575,2575,0
|
|
20240723,164000,473448050,2575,2575,2575,2575,0
|
|
20240723,163900,473448050,2575,2575,2575,2575,0
|
|
20240723,163800,473448050,2575,2575,2575,2575,0
|
|
20240723,163700,473448050,2575,2575,2575,2575,0
|
|
20240723,163600,473448050,2575,2575,2575,2575,0
|
|
20240723,163500,473448050,2575,2575,2575,2575,0
|
|
20240723,163400,473448050,2575,2575,2575,2575,0
|
|
20240723,163300,473448050,2575,2575,2575,2575,0
|
|
20240723,163200,473448050,2575,2575,2575,2575,0
|
|
20240723,163100,473448050,2575,2575,2575,2575,0
|
|
20240723,163000,473448050,2575,2575,2575,2575,0
|
|
20240723,162900,473448050,2575,2575,2575,2575,3061
|
|
20240723,162800,473448050,2575,2575,2575,2575,0
|
|
20240723,162700,473448050,2575,2575,2575,2575,0
|
|
20240723,162600,473448050,2575,2575,2575,2575,0
|
|
20240723,162500,473448050,2575,2575,2575,2575,0
|
|
20240723,162400,473448050,2575,2575,2575,2575,0
|
|
20240723,162300,473448050,2575,2575,2575,2575,0
|
|
20240723,162200,473448050,2575,2575,2575,2575,0
|
|
20240723,162100,473448050,2575,2575,2575,2575,0
|
|
20240723,162000,473448050,2575,2575,2575,2575,0
|
|
20240723,161900,473448050,2575,2575,2575,2575,0
|
|
20240723,161800,473448050,2575,2575,2575,2575,0
|
|
20240723,161700,473448050,2575,2575,2575,2575,0
|
|
20240723,161600,473448050,2575,2575,2575,2575,0
|
|
20240723,161500,473448050,2575,2575,2575,2575,0
|
|
20240723,161400,473448050,2575,2575,2575,2575,0
|
|
20240723,161300,473448050,2575,2575,2575,2575,0
|
|
20240723,161200,473448050,2575,2575,2575,2575,0
|
|
20240723,161100,473448050,2575,2575,2575,2575,0
|
|
20240723,161000,473448050,2575,2575,2575,2575,0
|
|
20240723,160900,473448050,2575,2575,2575,2575,0
|
|
20240723,160800,473448050,2575,2575,2575,2575,0
|
|
20240723,160700,473448050,2575,2575,2575,2575,0
|
|
20240723,160600,473448050,2575,2575,2575,2575,0
|
|
20240723,160500,473448050,2575,2575,2575,2575,0
|
|
20240723,160400,473448050,2575,2575,2575,2575,0
|
|
20240723,160300,473448050,2575,2575,2575,2575,0
|
|
20240723,160200,473448050,2575,2575,2575,2575,0
|
|
20240723,160100,473448050,2575,2575,2575,2575,0
|
|
20240723,160000,473448050,2575,2575,2575,2575,0
|
|
20240723,155900,473448050,2575,2575,2575,2575,3061
|
|
20240723,155800,473448050,2575,2575,2575,2575,0
|
|
20240723,155700,473448050,2575,2575,2575,2575,0
|
|
20240723,155600,473448050,2575,2575,2575,2575,0
|
|
20240723,155500,473448050,2575,2575,2575,2575,0
|
|
20240723,155400,473448050,2575,2575,2575,2575,0
|
|
20240723,155300,473448050,2575,2575,2575,2575,0
|
|
20240723,155200,473448050,2575,2575,2575,2575,0
|
|
20240723,155100,473448050,2575,2575,2575,2575,0
|
|
20240723,155000,473448050,2575,2575,2575,2575,0
|
|
20240723,154900,473448050,2575,2575,2575,2575,0
|
|
20240723,154800,473448050,2575,2575,2575,2575,0
|
|
20240723,154700,473448050,2575,2575,2575,2575,0
|
|
20240723,154600,473448050,2575,2575,2575,2575,0
|
|
20240723,154500,473448050,2575,2575,2575,2575,0
|
|
20240723,154400,473448050,2575,2575,2575,2575,0
|
|
20240723,154300,473448050,2575,2575,2575,2575,0
|
|
20240723,154200,473448050,2575,2575,2575,2575,0
|
|
20240723,154100,473448050,2575,2575,2575,2575,0
|
|
20240723,154000,473448050,2575,2575,2575,2575,0
|
|
20240723,153900,473448050,2575,2575,2575,2575,0
|
|
20240723,153800,473448050,2575,2575,2575,2575,0
|
|
20240723,153700,473448050,2575,2575,2575,2575,0
|
|
20240723,153600,473448050,2575,2575,2575,2575,0
|
|
20240723,153500,473448050,2575,2575,2575,2575,0
|
|
20240723,153400,473448050,2575,2575,2575,2575,0
|
|
20240723,153300,473448050,2575,2575,2575,2575,0
|
|
20240723,153200,473448050,2575,2575,2575,2575,0
|
|
20240723,153100,473448050,2575,2575,2575,2575,0
|
|
20240723,153000,473448050,2575,2575,2575,2575,3061
|
|
20240723,152900,465565975,2540,2540,2540,2540,0
|
|
20240723,152800,465565975,2540,2540,2540,2540,0
|
|
20240723,152700,465565975,2540,2540,2540,2540,0
|
|
20240723,152600,465565975,2540,2540,2540,2540,0
|
|
20240723,152500,465565975,2540,2540,2540,2540,0
|
|
20240723,152400,465565975,2540,2540,2540,2540,0
|
|
20240723,152300,465565975,2540,2540,2540,2540,0
|
|
20240723,152200,465565975,2540,2540,2540,2540,0
|
|
20240723,152100,465565975,2540,2540,2540,2540,0
|
|
20240723,152000,465565975,2540,2540,2540,2540,0
|
|
20240723,151900,465565975,2540,2535,2540,2530,312
|
|
20240723,151800,464773605,2530,2530,2530,2530,345
|
|
20240723,151700,463900755,2530,2525,2530,2525,141
|
|
20240723,151600,463544525,2530,2530,2530,2530,10
|
|
20240723,151500,463519225,2520,2520,2520,2520,0
|
|
20240723,151400,463519225,2520,2530,2530,2520,1983
|
|
20240723,151300,458514180,2530,2530,2530,2530,229
|
|
20240723,151200,457934810,2530,2530,2530,2530,4
|
|
20240723,151100,457924690,2530,2535,2535,2530,514
|
|
20240723,151000,456624235,2540,2540,2540,2540,1
|
|
20240723,150900,456621695,2525,2525,2525,2525,0
|
|
20240723,150800,456621695,2525,2525,2525,2525,0
|
|
20240723,150700,456621695,2525,2530,2530,2525,194
|
|
20240723,150600,456131395,2530,2530,2530,2530,20
|
|
20240723,150500,456080795,2530,2535,2535,2530,108
|
|
20240723,150400,455807550,2535,2535,2535,2535,0
|
|
20240723,150300,455807550,2535,2535,2535,2535,1
|
|
20240723,150200,455805015,2525,2525,2525,2525,0
|
|
20240723,150100,455805015,2525,2525,2525,2525,0
|
|
20240723,150000,455805015,2525,2535,2535,2525,2
|
|
20240723,145900,455799955,2540,2535,2540,2535,15
|
|
20240723,145800,455761860,2520,2520,2520,2520,0
|
|
20240723,145700,455761860,2520,2520,2525,2520,480
|
|
20240723,145600,454552210,2530,2525,2530,2525,4470
|
|
20240723,145500,443245645,2525,2525,2525,2525,14
|
|
20240723,145400,443210295,2525,2525,2525,2525,0
|
|
20240723,145300,443210295,2525,2525,2525,2525,2
|
|
20240723,145200,443205245,2525,2530,2530,2525,43
|
|
20240723,145100,443096635,2530,2530,2530,2530,1
|
|
20240723,145000,443094105,2530,2530,2530,2530,0
|
|
20240723,144900,443094105,2530,2530,2530,2530,0
|
|
20240723,144800,443094105,2530,2530,2530,2530,0
|
|
20240723,144700,443094105,2530,2530,2530,2530,101
|
|
20240723,144600,442838575,2530,2530,2530,2530,0
|
|
20240723,144500,442838575,2530,2530,2530,2530,12
|
|
20240723,144400,442808215,2525,2525,2525,2525,200
|
|
20240723,144300,442303215,2525,2530,2530,2525,1836
|
|
20240723,144200,437667290,2530,2530,2530,2530,10
|
|
20240723,144100,437641990,2530,2530,2530,2530,196
|
|
20240723,144000,437146110,2525,2525,2525,2525,303
|
|
20240723,143900,436381035,2525,2525,2525,2525,0
|
|
20240723,143800,436381035,2525,2525,2525,2525,0
|
|
20240723,143700,436381035,2525,2525,2525,2525,0
|
|
20240723,143600,436381035,2525,2525,2525,2525,202
|
|
20240723,143500,435870985,2525,2525,2525,2525,0
|
|
20240723,143400,435870985,2525,2525,2525,2525,0
|
|
20240723,143300,435870985,2525,2525,2525,2525,0
|
|
20240723,143200,435870985,2525,2530,2530,2525,3894
|
|
20240723,143100,426029655,2530,2530,2530,2530,500
|
|
20240723,143000,424764655,2530,2530,2530,2530,1
|
|
20240723,142900,424762125,2540,2540,2540,2540,50
|
|
20240723,142800,424635125,2545,2545,2545,2545,0
|
|
20240723,142700,424635125,2545,2540,2545,2540,8
|
|
20240723,142600,424614785,2530,2530,2530,2530,40
|
|
20240723,142500,424513585,2530,2535,2535,2530,5
|
|
20240723,142400,424500930,2540,2540,2540,2540,771
|
|
20240723,142300,422542590,2540,2540,2540,2540,1
|
|
20240723,142200,422540050,2540,2540,2540,2540,1
|
|
20240723,142100,422537510,2535,2535,2535,2535,0
|
|
20240723,142000,422537510,2535,2535,2535,2535,0
|
|
20240723,141900,422537510,2535,2535,2535,2535,4
|
|
20240723,141800,422527370,2535,2540,2540,2530,1754
|
|
20240723,141700,418088005,2540,2540,2540,2540,1
|
|
20240723,141600,418085465,2545,2545,2545,2545,0
|
|
20240723,141500,418085465,2545,2545,2545,2545,0
|
|
20240723,141400,418085465,2545,2545,2545,2545,10
|
|
20240723,141300,418060015,2545,2545,2545,2545,41
|
|
20240723,141200,417955670,2540,2540,2540,2540,0
|
|
20240723,141100,417955670,2540,2540,2540,2540,0
|
|
20240723,141000,417955670,2540,2540,2540,2540,0
|
|
20240723,140900,417955670,2540,2540,2540,2540,1
|
|
20240723,140800,417953130,2545,2535,2545,2535,200
|
|
20240723,140700,417444955,2535,2535,2535,2535,1
|
|
20240723,140600,417442420,2535,2535,2535,2535,9
|
|
20240723,140500,417419605,2535,2535,2535,2535,30
|
|
20240723,140400,417343555,2535,2535,2535,2535,98
|
|
20240723,140300,417095125,2535,2540,2540,2530,1619
|
|
20240723,140200,412994955,2540,2535,2540,2535,313
|
|
20240723,140100,412200495,2530,2530,2530,2530,19
|
|
20240723,140000,412152425,2535,2535,2535,2535,0
|
|
20240723,135900,412152425,2535,2535,2535,2535,4
|
|
20240723,135800,412142285,2535,2535,2535,2535,4
|
|
20240723,135700,412132145,2535,2535,2535,2535,2
|
|
20240723,135600,412127075,2535,2535,2535,2535,8
|
|
20240723,135500,412106795,2535,2535,2535,2535,1
|
|
20240723,135400,412104260,2535,2535,2535,2535,3
|
|
20240723,135300,412096655,2540,2540,2540,2540,1
|
|
20240723,135200,412094115,2540,2540,2540,2540,0
|
|
20240723,135100,412094115,2540,2540,2540,2540,8
|
|
20240723,135000,412073795,2540,2540,2540,2540,0
|
|
20240723,134900,412073795,2540,2540,2540,2540,50
|
|
20240723,134800,411946795,2540,2540,2540,2540,3
|
|
20240723,134700,411939175,2540,2530,2540,2530,504
|
|
20240723,134600,410659135,2525,2525,2525,2525,0
|
|
20240723,134500,410659135,2525,2525,2525,2525,3
|
|
20240723,134400,410651560,2525,2525,2525,2525,0
|
|
20240723,134300,410651560,2525,2525,2525,2525,0
|
|
20240723,134200,410651560,2525,2535,2535,2525,657
|
|
20240723,134100,408989355,2535,2540,2565,2530,4595
|
|
20240723,134000,397337830,2550,2550,2555,2550,24
|
|
20240723,133900,397276555,2540,2555,2555,2540,166
|
|
20240723,133800,396852450,2550,2545,2550,2545,90
|
|
20240723,133700,396623050,2545,2545,2545,2545,11
|
|
20240723,133600,396595055,2545,2550,2550,2545,1039
|
|
20240723,133500,393950605,2550,2560,2560,2550,867
|
|
20240723,133400,391737755,2560,2560,2560,2560,0
|
|
20240723,133300,391737755,2560,2560,2560,2560,0
|
|
20240723,133200,391737755,2560,2560,2560,2560,0
|
|
20240723,133100,391737755,2560,2560,2560,2560,2
|
|
20240723,133000,391732635,2560,2560,2560,2560,0
|
|
20240723,132900,391732635,2560,2560,2560,2560,0
|
|
20240723,132800,391732635,2560,2560,2560,2560,1
|
|
20240723,132700,391730075,2550,2550,2550,2550,1
|
|
20240723,132600,391727525,2560,2560,2560,2560,0
|
|
20240723,132500,391727525,2560,2560,2560,2560,7
|
|
20240723,132400,391709605,2560,2560,2560,2560,1
|
|
20240723,132300,391707045,2550,2550,2550,2550,48
|
|
20240723,132200,391584645,2550,2550,2550,2550,0
|
|
20240723,132100,391584645,2550,2550,2550,2550,1
|
|
20240723,132000,391582095,2560,2560,2560,2560,0
|
|
20240723,131900,391582095,2560,2560,2560,2560,0
|
|
20240723,131800,391582095,2560,2560,2560,2560,2
|
|
20240723,131700,391576975,2545,2545,2545,2545,0
|
|
20240723,131600,391576975,2545,2550,2550,2545,40
|
|
20240723,131500,391475170,2555,2555,2555,2555,0
|
|
20240723,131400,391475170,2555,2555,2555,2555,47
|
|
20240723,131300,391355085,2565,2565,2565,2565,0
|
|
20240723,131200,391355085,2565,2565,2565,2565,118
|
|
20240723,131100,391052415,2565,2565,2565,2565,150
|
|
20240723,131000,390667665,2560,2560,2560,2560,52
|
|
20240723,130900,390534545,2560,2560,2560,2550,52
|
|
20240723,130800,390401435,2550,2550,2550,2550,100
|
|
20240723,130700,390146435,2550,2540,2550,2540,1643
|
|
20240723,130600,385965785,2540,2540,2540,2540,1000
|
|
20240723,130500,383425785,2540,2535,2540,2535,4
|
|
20240723,130400,383415640,2540,2535,2540,2535,45
|
|
20240723,130300,383301560,2535,2535,2535,2535,862
|
|
20240723,130200,381116390,2535,2550,2550,2535,4049
|
|
20240723,130100,370833755,2550,2550,2550,2550,0
|
|
20240723,130000,370833755,2550,2550,2550,2550,101
|
|
20240723,125900,370576205,2545,2545,2545,2545,0
|
|
20240723,125800,370576205,2545,2550,2550,2545,451
|
|
20240723,125700,369428400,2545,2545,2545,2545,0
|
|
20240723,125600,369428400,2545,2545,2545,2545,0
|
|
20240723,125500,369428400,2545,2545,2545,2545,24
|
|
20240723,125400,369367320,2545,2545,2545,2545,0
|
|
20240723,125300,369367320,2545,2555,2580,2545,11
|
|
20240723,125200,369339090,2540,2540,2540,2540,0
|
|
20240723,125100,369339090,2540,2540,2540,2540,0
|
|
20240723,125000,369339090,2540,2540,2540,2540,0
|
|
20240723,124900,369339090,2540,2540,2540,2540,0
|
|
20240723,124800,369339090,2540,2550,2555,2540,1129
|
|
20240723,124700,366461210,2550,2540,2550,2540,152
|
|
20240723,124600,366074090,2540,2540,2540,2540,2
|
|
20240723,124500,366069010,2530,2530,2530,2530,0
|
|
20240723,124400,366069010,2530,2530,2530,2530,0
|
|
20240723,124300,366069010,2530,2530,2530,2530,0
|
|
20240723,124200,366069010,2530,2530,2530,2525,1092
|
|
20240723,124100,363307495,2525,2530,2530,2525,201
|
|
20240723,124000,362799965,2530,2540,2540,2515,9720
|
|
20240723,123900,338219005,2540,2540,2540,2540,719
|
|
20240723,123800,336392745,2540,2550,2550,2540,8000
|
|
20240723,123700,316062005,2550,2550,2550,2550,1269
|
|
20240723,123600,312826055,2555,2575,2575,2555,6749
|
|
20240723,123500,295544385,2575,2570,2575,2570,959
|
|
20240723,123400,293076365,2570,2570,2570,2570,1
|
|
20240723,123300,293073795,2570,2560,2570,2560,2
|
|
20240723,123200,293068665,2560,2560,2560,2560,424
|
|
20240723,123100,291983225,2580,2580,2580,2580,0
|
|
20240723,123000,291983225,2580,2580,2580,2580,0
|
|
20240723,122900,291983225,2580,2580,2580,2580,0
|
|
20240723,122800,291983225,2580,2580,2580,2580,0
|
|
20240723,122700,291983225,2580,2580,2580,2580,0
|
|
20240723,122600,291983225,2580,2570,2580,2570,3
|
|
20240723,122500,291975495,2580,2570,2580,2570,2
|
|
20240723,122400,291970345,2570,2570,2570,2560,1001
|
|
20240723,122300,289405360,2580,2580,2585,2580,17
|
|
20240723,122200,289361495,2580,2580,2580,2580,20
|
|
20240723,122100,289309895,2590,2580,2590,2580,200
|
|
20240723,122000,288791905,2590,2590,2590,2590,0
|
|
20240723,121900,288791905,2590,2580,2590,2580,103
|
|
20240723,121800,288525160,2580,2580,2580,2580,31
|
|
20240723,121700,288445180,2575,2565,2575,2565,1529
|
|
20240723,121600,284513295,2575,2565,2575,2565,433
|
|
20240723,121500,283402640,2570,2565,2570,2565,109
|
|
20240723,121400,283123050,2565,2570,2570,2565,1199
|
|
20240723,121300,280044120,2570,2570,2570,2570,0
|
|
20240723,121200,280044120,2570,2570,2570,2570,500
|
|
20240723,121100,278759120,2570,2570,2570,2570,0
|
|
20240723,121000,278759120,2570,2570,2570,2570,684
|
|
20240723,120900,277001240,2570,2570,2570,2570,440
|
|
20240723,120800,275870440,2570,2575,2575,2570,158
|
|
20240723,120700,275464340,2575,2580,2580,2575,1037
|
|
20240723,120600,272794040,2580,2585,2585,2580,767
|
|
20240723,120500,270815175,2590,2590,2590,2590,0
|
|
20240723,120400,270815175,2590,2590,2590,2590,0
|
|
20240723,120300,270815175,2590,2590,2590,2590,0
|
|
20240723,120200,270815175,2590,2590,2590,2590,0
|
|
20240723,120100,270815175,2590,2590,2590,2590,0
|
|
20240723,120000,270815175,2590,2590,2590,2590,0
|
|
20240723,115900,270815175,2590,2590,2590,2590,0
|
|
20240723,115800,270815175,2590,2590,2590,2590,0
|
|
20240723,115700,270815175,2590,2590,2590,2590,0
|
|
20240723,115600,270815175,2590,2590,2590,2590,0
|
|
20240723,115500,270815175,2590,2590,2590,2590,0
|
|
20240723,115400,270815175,2590,2590,2590,2590,0
|
|
20240723,115300,270815175,2590,2590,2590,2590,0
|
|
20240723,115200,270815175,2590,2590,2590,2590,1
|
|
20240723,115100,270812585,2590,2590,2590,2590,0
|
|
20240723,115000,270812585,2590,2580,2590,2580,51
|
|
20240723,114900,270680995,2580,2580,2580,2580,0
|
|
20240723,114800,270680995,2580,2580,2580,2580,10
|
|
20240723,114700,270655195,2580,2580,2580,2580,231
|
|
20240723,114600,270059215,2580,2580,2580,2580,0
|
|
20240723,114500,270059215,2580,2580,2580,2580,1
|
|
20240723,114400,270056635,2580,2580,2580,2580,0
|
|
20240723,114300,270056635,2580,2580,2580,2580,0
|
|
20240723,114200,270056635,2580,2580,2580,2580,19
|
|
20240723,114100,270007615,2580,2585,2585,2580,15
|
|
20240723,114000,269968905,2590,2590,2590,2590,0
|
|
20240723,113900,269968905,2590,2590,2590,2590,0
|
|
20240723,113800,269968905,2590,2590,2590,2590,0
|
|
20240723,113700,269968905,2590,2590,2590,2590,0
|
|
20240723,113600,269968905,2590,2590,2590,2590,50
|
|
20240723,113500,269839405,2590,2590,2590,2590,0
|
|
20240723,113400,269839405,2590,2590,2590,2590,0
|
|
20240723,113300,269839405,2590,2590,2590,2590,0
|
|
20240723,113200,269839405,2590,2590,2590,2590,100
|
|
20240723,113100,269580405,2580,2585,2585,2580,10
|
|
20240723,113000,269554600,2585,2585,2585,2585,2
|
|
20240723,112900,269549430,2575,2575,2575,2575,308
|
|
20240723,112800,268756330,2580,2580,2580,2580,556
|
|
20240723,112700,267321850,2590,2590,2590,2590,0
|
|
20240723,112600,267321850,2590,2590,2590,2590,0
|
|
20240723,112500,267321850,2590,2590,2590,2590,1
|
|
20240723,112400,267319260,2580,2580,2580,2580,0
|
|
20240723,112300,267319260,2580,2580,2580,2580,0
|
|
20240723,112200,267319260,2580,2580,2580,2580,0
|
|
20240723,112100,267319260,2580,2580,2580,2580,0
|
|
20240723,112000,267319260,2580,2585,2585,2580,21
|
|
20240723,111900,267265075,2585,2585,2585,2585,0
|
|
20240723,111800,267265075,2585,2585,2585,2585,817
|
|
20240723,111700,265153130,2595,2595,2595,2595,0
|
|
20240723,111600,265153130,2595,2595,2595,2595,1
|
|
20240723,111500,265150535,2595,2595,2595,2595,62
|
|
20240723,111400,264989645,2585,2595,2600,2585,201
|
|
20240723,111300,264469945,2600,2595,2600,2595,518
|
|
20240723,111200,263125400,2595,2595,2595,2595,581
|
|
20240723,111100,261617705,2600,2600,2600,2600,11
|
|
20240723,111000,261589105,2600,2595,2600,2595,173
|
|
20240723,110900,261140165,2600,2600,2600,2600,12
|
|
20240723,110800,261108965,2595,2595,2595,2595,0
|
|
20240723,110700,261108965,2595,2595,2595,2595,0
|
|
20240723,110600,261108965,2595,2595,2595,2595,0
|
|
20240723,110500,261108965,2595,2595,2595,2595,50
|
|
20240723,110400,260979215,2585,2595,2600,2585,3
|
|
20240723,110300,260971435,2595,2595,2595,2595,0
|
|
20240723,110200,260971435,2595,2595,2595,2595,0
|
|
20240723,110100,260971435,2595,2595,2595,2595,1388
|
|
20240723,110000,257369575,2590,2590,2590,2590,0
|
|
20240723,105900,257369575,2590,2590,2590,2590,882
|
|
20240723,105800,255085195,2590,2600,2600,2590,890
|
|
20240723,105700,252779905,2600,2600,2600,2600,2
|
|
20240723,105600,252774705,2600,2595,2600,2595,131
|
|
20240723,105500,252434110,2595,2595,2595,2595,1050
|
|
20240723,105400,249709360,2590,2590,2590,2590,0
|
|
20240723,105300,249709360,2590,2590,2590,2590,57
|
|
20240723,105200,249561730,2595,2595,2595,2595,0
|
|
20240723,105100,249561730,2595,2600,2600,2595,143
|
|
20240723,105000,249190210,2600,2600,2600,2600,321
|
|
20240723,104900,248355610,2595,2590,2595,2590,151
|
|
20240723,104800,247964270,2585,2585,2585,2585,1
|
|
20240723,104700,247961685,2580,2580,2580,2580,124
|
|
20240723,104600,247641765,2570,2570,2570,2570,11
|
|
20240723,104500,247613495,2570,2570,2570,2570,111
|
|
20240723,104400,247328225,2570,2570,2570,2570,0
|
|
20240723,104300,247328225,2570,2570,2570,2570,2000
|
|
20240723,104200,242188225,2575,2575,2575,2575,1
|
|
20240723,104100,242185650,2570,2570,2570,2570,1545
|
|
20240723,104000,238215000,2570,2580,2580,2570,2008
|
|
20240723,103900,233046865,2580,2590,2590,2580,3200
|
|
20240723,103800,224781240,2595,2595,2595,2595,193
|
|
20240723,103700,224280405,2600,2600,2600,2600,0
|
|
20240723,103600,224280405,2600,2595,2600,2595,100
|
|
20240723,103500,224020900,2595,2595,2595,2595,0
|
|
20240723,103400,224020900,2595,2595,2595,2595,0
|
|
20240723,103300,224020900,2595,2600,2600,2595,541
|
|
20240723,103200,222616505,2600,2610,2610,2600,892
|
|
20240723,103100,220296640,2610,2615,2615,2610,1786
|
|
20240723,103000,215631475,2615,2615,2615,2615,582
|
|
20240723,102900,214109545,2615,2610,2620,2610,3984
|
|
20240723,102800,203679225,2610,2610,2610,2610,169
|
|
20240723,102700,203238135,2610,2610,2610,2610,425
|
|
20240723,102600,202128885,2610,2610,2610,2610,67
|
|
20240723,102500,201954015,2620,2615,2620,2615,861
|
|
20240723,102400,199702260,2615,2610,2615,2610,90
|
|
20240723,102300,199467355,2615,2610,2615,2610,1164
|
|
20240723,102200,196423530,2610,2600,2615,2600,1182
|
|
20240723,102100,193342350,2600,2600,2600,2600,101
|
|
20240723,102000,193079750,2600,2600,2600,2600,100
|
|
20240723,101900,192819750,2600,2600,2600,2600,0
|
|
20240723,101800,192819750,2600,2600,2600,2600,0
|
|
20240723,101700,192819750,2600,2600,2600,2600,0
|
|
20240723,101600,192819750,2600,2600,2600,2600,179
|
|
20240723,101500,192354350,2590,2590,2590,2590,20
|
|
20240723,101400,192302550,2600,2600,2600,2590,293
|
|
20240723,101300,191540950,2590,2590,2590,2590,232
|
|
20240723,101200,190940070,2590,2595,2595,2590,299
|
|
20240723,101100,190164185,2600,2600,2600,2600,0
|
|
20240723,101000,190164185,2600,2600,2600,2600,477
|
|
20240723,100900,188923985,2600,2610,2610,2600,1306
|
|
20240723,100800,185528085,2610,2610,2610,2610,50
|
|
20240723,100700,185397585,2610,2610,2610,2610,950
|
|
20240723,100600,182918085,2610,2610,2610,2610,822
|
|
20240723,100500,180772665,2600,2615,2620,2600,4920
|
|
20240723,100400,167936525,2615,2600,2615,2600,915
|
|
20240723,100300,165552780,2595,2590,2595,2590,81
|
|
20240723,100200,165342590,2590,2590,2590,2590,0
|
|
20240723,100100,165342590,2590,2590,2590,2590,528
|
|
20240723,100000,163975070,2590,2590,2590,2580,401
|
|
20240723,095900,162936630,2590,2580,2590,2580,39
|
|
20240723,095800,162836000,2580,2580,2580,2580,18
|
|
20240723,095700,162789560,2575,2575,2575,2575,1152
|
|
20240723,095600,159823160,2570,2570,2575,2570,302
|
|
20240723,095500,159046510,2570,2570,2570,2570,113
|
|
20240723,095400,158756100,2570,2575,2575,2570,193
|
|
20240723,095300,158259735,2580,2580,2580,2580,10
|
|
20240723,095200,158233935,2580,2580,2590,2580,167
|
|
20240723,095100,157801630,2590,2580,2590,2580,1405
|
|
20240723,095000,154169700,2590,2580,2590,2575,5707
|
|
20240723,094900,139424095,2590,2580,2600,2580,1917
|
|
20240723,094800,134469125,2595,2585,2600,2585,1154
|
|
20240723,094700,131470085,2605,2580,2605,2580,434
|
|
20240723,094600,130347050,2590,2580,2600,2580,9
|
|
20240723,094500,130323760,2600,2585,2600,2580,826
|
|
20240723,094400,128192085,2580,2580,2580,2580,43
|
|
20240723,094300,128081145,2585,2590,2590,2585,766
|
|
20240723,094200,126100190,2590,2590,2590,2590,1
|
|
20240723,094100,126097600,2590,2590,2590,2590,0
|
|
20240723,094000,126097600,2590,2590,2590,2590,1
|
|
20240723,093900,126095010,2590,2600,2600,2590,11938
|
|
20240723,093800,95115860,2600,2590,2600,2590,2676
|
|
20240723,093700,88171860,2590,2590,2590,2590,1
|
|
20240723,093600,88169270,2585,2585,2585,2585,3175
|
|
20240723,093500,79961895,2585,2585,2585,2585,100
|
|
20240723,093400,79703395,2585,2585,2585,2585,9
|
|
20240723,093300,79680130,2580,2580,2580,2580,530
|
|
20240723,093200,78312730,2590,2575,2590,2575,71
|
|
20240723,093100,78128895,2580,2570,2595,2565,44
|
|
20240723,093000,78014905,2565,2565,2595,2560,4103
|
|
20240723,092900,67404160,2560,2565,2580,2555,4631
|
|
20240723,092800,55547835,2565,2565,2570,2560,143
|
|
20240723,092700,55181695,2570,2560,2570,2560,852
|
|
20240723,092600,53000560,2565,2565,2565,2565,1
|
|
20240723,092500,52997995,2570,2570,2570,2570,0
|
|
20240723,092400,52997995,2570,2580,2580,2570,1714
|
|
20240723,092300,48590075,2585,2580,2585,2580,293
|
|
20240723,092200,47832675,2580,2585,2585,2580,1005
|
|
20240723,092100,45234775,2585,2585,2585,2585,23
|
|
20240723,092000,45175320,2580,2580,2580,2580,101
|
|
20240723,091900,44914740,2580,2580,2580,2580,40
|
|
20240723,091800,44811540,2580,2580,2580,2580,274
|
|
20240723,091700,44104620,2580,2580,2580,2580,1
|
|
20240723,091600,44102040,2585,2575,2585,2575,450
|
|
20240723,091500,42941090,2575,2575,2575,2565,4009
|
|
20240723,091400,32655440,2570,2565,2570,2565,157
|
|
20240723,091300,32251955,2565,2555,2565,2555,30
|
|
20240723,091200,32175290,2555,2550,2555,2550,474
|
|
20240723,091100,30966570,2550,2570,2570,2550,1409
|
|
20240723,091000,27371265,2570,2575,2575,2570,2227
|
|
20240723,090900,21647085,2570,2570,2570,2570,555
|
|
20240723,090800,20220735,2550,2550,2550,2550,331
|
|
20240723,090700,19376685,2550,2550,2550,2550,32
|
|
20240723,090600,19295085,2550,2550,2550,2550,966
|
|
20240723,090500,16831785,2545,2550,2550,2545,937
|
|
20240723,090400,14444620,2555,2580,2580,2550,1126
|
|
20240723,090300,11558740,2580,2580,2580,2580,1025
|
|
20240723,090200,8914240,2585,2560,2585,2560,317
|
|
20240723,090100,8095715,2565,2565,2565,2565,63
|
|
20240723,090000,7934120,2590,2590,2600,2560,3060
|