647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,194300,1373813960,2570,2570,2570,2570,0
|
|
20240715,194200,1373813960,2570,2570,2570,2570,0
|
|
20240715,194100,1373813960,2570,2570,2570,2570,0
|
|
20240715,194000,1373813960,2570,2570,2570,2570,0
|
|
20240715,193900,1373813960,2570,2570,2570,2570,0
|
|
20240715,193800,1373813960,2570,2570,2570,2570,0
|
|
20240715,193700,1373813960,2570,2570,2570,2570,0
|
|
20240715,193600,1373813960,2570,2570,2570,2570,0
|
|
20240715,193500,1373813960,2570,2570,2570,2570,0
|
|
20240715,193400,1373813960,2570,2570,2570,2570,0
|
|
20240715,193300,1373813960,2570,2570,2570,2570,0
|
|
20240715,193200,1373813960,2570,2570,2570,2570,0
|
|
20240715,193100,1373813960,2570,2570,2570,2570,0
|
|
20240715,193000,1373813960,2570,2570,2570,2570,0
|
|
20240715,192900,1373813960,2570,2570,2570,2570,0
|
|
20240715,192800,1373813960,2570,2570,2570,2570,0
|
|
20240715,192700,1373813960,2570,2570,2570,2570,0
|
|
20240715,192600,1373813960,2570,2570,2570,2570,0
|
|
20240715,192500,1373813960,2570,2570,2570,2570,0
|
|
20240715,192400,1373813960,2570,2570,2570,2570,0
|
|
20240715,192300,1373813960,2570,2570,2570,2570,0
|
|
20240715,192200,1373813960,2570,2570,2570,2570,0
|
|
20240715,192100,1373813960,2570,2570,2570,2570,0
|
|
20240715,192000,1373813960,2570,2570,2570,2570,0
|
|
20240715,191900,1373813960,2570,2570,2570,2570,0
|
|
20240715,191800,1373813960,2570,2570,2570,2570,0
|
|
20240715,191700,1373813960,2570,2570,2570,2570,0
|
|
20240715,191600,1373813960,2570,2570,2570,2570,0
|
|
20240715,191500,1373813960,2570,2570,2570,2570,0
|
|
20240715,191400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,191300,1373813960,2570,2570,2570,2570,0
|
|
20240715,191200,1373813960,2570,2570,2570,2570,0
|
|
20240715,191100,1373813960,2570,2570,2570,2570,0
|
|
20240715,191000,1373813960,2570,2570,2570,2570,0
|
|
20240715,190900,1373813960,2570,2570,2570,2570,0
|
|
20240715,190800,1373813960,2570,2570,2570,2570,0
|
|
20240715,190700,1373813960,2570,2570,2570,2570,0
|
|
20240715,190600,1373813960,2570,2570,2570,2570,0
|
|
20240715,190500,1373813960,2570,2570,2570,2570,0
|
|
20240715,190400,1373813960,2570,2570,2570,2570,0
|
|
20240715,190300,1373813960,2570,2570,2570,2570,0
|
|
20240715,190200,1373813960,2570,2570,2570,2570,0
|
|
20240715,190100,1373813960,2570,2570,2570,2570,0
|
|
20240715,190000,1373813960,2570,2570,2570,2570,0
|
|
20240715,185900,1373813960,2570,2570,2570,2570,0
|
|
20240715,185800,1373813960,2570,2570,2570,2570,0
|
|
20240715,185700,1373813960,2570,2570,2570,2570,0
|
|
20240715,185600,1373813960,2570,2570,2570,2570,0
|
|
20240715,185500,1373813960,2570,2570,2570,2570,0
|
|
20240715,185400,1373813960,2570,2570,2570,2570,0
|
|
20240715,185300,1373813960,2570,2570,2570,2570,0
|
|
20240715,185200,1373813960,2570,2570,2570,2570,0
|
|
20240715,185100,1373813960,2570,2570,2570,2570,0
|
|
20240715,185000,1373813960,2570,2570,2570,2570,0
|
|
20240715,184900,1373813960,2570,2570,2570,2570,0
|
|
20240715,184800,1373813960,2570,2570,2570,2570,0
|
|
20240715,184700,1373813960,2570,2570,2570,2570,0
|
|
20240715,184600,1373813960,2570,2570,2570,2570,0
|
|
20240715,184500,1373813960,2570,2570,2570,2570,0
|
|
20240715,184400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,184300,1373813960,2570,2570,2570,2570,0
|
|
20240715,184200,1373813960,2570,2570,2570,2570,0
|
|
20240715,184100,1373813960,2570,2570,2570,2570,0
|
|
20240715,184000,1373813960,2570,2570,2570,2570,0
|
|
20240715,183900,1373813960,2570,2570,2570,2570,0
|
|
20240715,183800,1373813960,2570,2570,2570,2570,0
|
|
20240715,183700,1373813960,2570,2570,2570,2570,0
|
|
20240715,183600,1373813960,2570,2570,2570,2570,0
|
|
20240715,183500,1373813960,2570,2570,2570,2570,0
|
|
20240715,183400,1373813960,2570,2570,2570,2570,0
|
|
20240715,183300,1373813960,2570,2570,2570,2570,0
|
|
20240715,183200,1373813960,2570,2570,2570,2570,0
|
|
20240715,183100,1373813960,2570,2570,2570,2570,0
|
|
20240715,183000,1373813960,2570,2570,2570,2570,0
|
|
20240715,182900,1373813960,2570,2570,2570,2570,0
|
|
20240715,182800,1373813960,2570,2570,2570,2570,0
|
|
20240715,182700,1373813960,2570,2570,2570,2570,0
|
|
20240715,182600,1373813960,2570,2570,2570,2570,0
|
|
20240715,182500,1373813960,2570,2570,2570,2570,0
|
|
20240715,182400,1373813960,2570,2570,2570,2570,0
|
|
20240715,182300,1373813960,2570,2570,2570,2570,0
|
|
20240715,182200,1373813960,2570,2570,2570,2570,0
|
|
20240715,182100,1373813960,2570,2570,2570,2570,0
|
|
20240715,182000,1373813960,2570,2570,2570,2570,0
|
|
20240715,181900,1373813960,2570,2570,2570,2570,0
|
|
20240715,181800,1373813960,2570,2570,2570,2570,0
|
|
20240715,181700,1373813960,2570,2570,2570,2570,0
|
|
20240715,181600,1373813960,2570,2570,2570,2570,0
|
|
20240715,181500,1373813960,2570,2570,2570,2570,0
|
|
20240715,181400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,181300,1373813960,2570,2570,2570,2570,0
|
|
20240715,181200,1373813960,2570,2570,2570,2570,0
|
|
20240715,181100,1373813960,2570,2570,2570,2570,0
|
|
20240715,181000,1373813960,2570,2570,2570,2570,0
|
|
20240715,180900,1373813960,2570,2570,2570,2570,0
|
|
20240715,180800,1373813960,2570,2570,2570,2570,0
|
|
20240715,180700,1373813960,2570,2570,2570,2570,0
|
|
20240715,180600,1373813960,2570,2570,2570,2570,0
|
|
20240715,180500,1373813960,2570,2570,2570,2570,0
|
|
20240715,180400,1373813960,2570,2570,2570,2570,0
|
|
20240715,180300,1373813960,2570,2570,2570,2570,0
|
|
20240715,180200,1373813960,2570,2570,2570,2570,0
|
|
20240715,180100,1373813960,2570,2570,2570,2570,0
|
|
20240715,180000,1373813960,2570,2570,2570,2570,0
|
|
20240715,175900,1373813960,2570,2570,2570,2570,0
|
|
20240715,175800,1373813960,2570,2570,2570,2570,0
|
|
20240715,175700,1373813960,2570,2570,2570,2570,0
|
|
20240715,175600,1373813960,2570,2570,2570,2570,0
|
|
20240715,175500,1373813960,2570,2570,2570,2570,0
|
|
20240715,175400,1373813960,2570,2570,2570,2570,0
|
|
20240715,175300,1373813960,2570,2570,2570,2570,0
|
|
20240715,175200,1373813960,2570,2570,2570,2570,0
|
|
20240715,175100,1373813960,2570,2570,2570,2570,0
|
|
20240715,175000,1373813960,2570,2570,2570,2570,0
|
|
20240715,174900,1373813960,2570,2570,2570,2570,0
|
|
20240715,174800,1373813960,2570,2570,2570,2570,0
|
|
20240715,174700,1373813960,2570,2570,2570,2570,0
|
|
20240715,174600,1373813960,2570,2570,2570,2570,0
|
|
20240715,174500,1373813960,2570,2570,2570,2570,0
|
|
20240715,174400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,174300,1373813960,2570,2570,2570,2570,0
|
|
20240715,174200,1373813960,2570,2570,2570,2570,0
|
|
20240715,174100,1373813960,2570,2570,2570,2570,0
|
|
20240715,174000,1373813960,2570,2570,2570,2570,0
|
|
20240715,173900,1373813960,2570,2570,2570,2570,0
|
|
20240715,173800,1373813960,2570,2570,2570,2570,0
|
|
20240715,173700,1373813960,2570,2570,2570,2570,0
|
|
20240715,173600,1373813960,2570,2570,2570,2570,0
|
|
20240715,173500,1373813960,2570,2570,2570,2570,0
|
|
20240715,173400,1373813960,2570,2570,2570,2570,0
|
|
20240715,173300,1373813960,2570,2570,2570,2570,0
|
|
20240715,173200,1373813960,2570,2570,2570,2570,0
|
|
20240715,173100,1373813960,2570,2570,2570,2570,0
|
|
20240715,173000,1373813960,2570,2570,2570,2570,0
|
|
20240715,172900,1373813960,2570,2570,2570,2570,0
|
|
20240715,172800,1373813960,2570,2570,2570,2570,0
|
|
20240715,172700,1373813960,2570,2570,2570,2570,0
|
|
20240715,172600,1373813960,2570,2570,2570,2570,0
|
|
20240715,172500,1373813960,2570,2570,2570,2570,0
|
|
20240715,172400,1373813960,2570,2570,2570,2570,0
|
|
20240715,172300,1373813960,2570,2570,2570,2570,0
|
|
20240715,172200,1373813960,2570,2570,2570,2570,0
|
|
20240715,172100,1373813960,2570,2570,2570,2570,0
|
|
20240715,172000,1373813960,2570,2570,2570,2570,0
|
|
20240715,171900,1373813960,2570,2570,2570,2570,0
|
|
20240715,171800,1373813960,2570,2570,2570,2570,0
|
|
20240715,171700,1373813960,2570,2570,2570,2570,0
|
|
20240715,171600,1373813960,2570,2570,2570,2570,0
|
|
20240715,171500,1373813960,2570,2570,2570,2570,0
|
|
20240715,171400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,171300,1373813960,2570,2570,2570,2570,0
|
|
20240715,171200,1373813960,2570,2570,2570,2570,0
|
|
20240715,171100,1373813960,2570,2570,2570,2570,0
|
|
20240715,171000,1373813960,2570,2570,2570,2570,0
|
|
20240715,170900,1373813960,2570,2570,2570,2570,0
|
|
20240715,170800,1373813960,2570,2570,2570,2570,0
|
|
20240715,170700,1373813960,2570,2570,2570,2570,0
|
|
20240715,170600,1373813960,2570,2570,2570,2570,0
|
|
20240715,170500,1373813960,2570,2570,2570,2570,0
|
|
20240715,170400,1373813960,2570,2570,2570,2570,0
|
|
20240715,170300,1373813960,2570,2570,2570,2570,0
|
|
20240715,170200,1373813960,2570,2570,2570,2570,0
|
|
20240715,170100,1373813960,2570,2570,2570,2570,0
|
|
20240715,170000,1373813960,2570,2570,2570,2570,0
|
|
20240715,165900,1373813960,2570,2570,2570,2570,0
|
|
20240715,165800,1373813960,2570,2570,2570,2570,0
|
|
20240715,165700,1373813960,2570,2570,2570,2570,0
|
|
20240715,165600,1373813960,2570,2570,2570,2570,0
|
|
20240715,165500,1373813960,2570,2570,2570,2570,0
|
|
20240715,165400,1373813960,2570,2570,2570,2570,0
|
|
20240715,165300,1373813960,2570,2570,2570,2570,0
|
|
20240715,165200,1373813960,2570,2570,2570,2570,0
|
|
20240715,165100,1373813960,2570,2570,2570,2570,0
|
|
20240715,165000,1373813960,2570,2570,2570,2570,0
|
|
20240715,164900,1373813960,2570,2570,2570,2570,0
|
|
20240715,164800,1373813960,2570,2570,2570,2570,0
|
|
20240715,164700,1373813960,2570,2570,2570,2570,0
|
|
20240715,164600,1373813960,2570,2570,2570,2570,0
|
|
20240715,164500,1373813960,2570,2570,2570,2570,0
|
|
20240715,164400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,164300,1373813960,2570,2570,2570,2570,0
|
|
20240715,164200,1373813960,2570,2570,2570,2570,0
|
|
20240715,164100,1373813960,2570,2570,2570,2570,0
|
|
20240715,164000,1373813960,2570,2570,2570,2570,0
|
|
20240715,163900,1373813960,2570,2570,2570,2570,0
|
|
20240715,163800,1373813960,2570,2570,2570,2570,0
|
|
20240715,163700,1373813960,2570,2570,2570,2570,0
|
|
20240715,163600,1373813960,2570,2570,2570,2570,0
|
|
20240715,163500,1373813960,2570,2570,2570,2570,0
|
|
20240715,163400,1373813960,2570,2570,2570,2570,0
|
|
20240715,163300,1373813960,2570,2570,2570,2570,0
|
|
20240715,163200,1373813960,2570,2570,2570,2570,0
|
|
20240715,163100,1373813960,2570,2570,2570,2570,0
|
|
20240715,163000,1373813960,2570,2570,2570,2570,0
|
|
20240715,162900,1373813960,2570,2570,2570,2570,0
|
|
20240715,162800,1373813960,2570,2570,2570,2570,0
|
|
20240715,162700,1373813960,2570,2570,2570,2570,0
|
|
20240715,162600,1373813960,2570,2570,2570,2570,0
|
|
20240715,162500,1373813960,2570,2570,2570,2570,0
|
|
20240715,162400,1373813960,2570,2570,2570,2570,0
|
|
20240715,162300,1373813960,2570,2570,2570,2570,0
|
|
20240715,162200,1373813960,2570,2570,2570,2570,0
|
|
20240715,162100,1373813960,2570,2570,2570,2570,0
|
|
20240715,162000,1373813960,2570,2570,2570,2570,0
|
|
20240715,161900,1373813960,2570,2570,2570,2570,0
|
|
20240715,161800,1373813960,2570,2570,2570,2570,0
|
|
20240715,161700,1373813960,2570,2570,2570,2570,0
|
|
20240715,161600,1373813960,2570,2570,2570,2570,0
|
|
20240715,161500,1373813960,2570,2570,2570,2570,0
|
|
20240715,161400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,161300,1373813960,2570,2570,2570,2570,0
|
|
20240715,161200,1373813960,2570,2570,2570,2570,0
|
|
20240715,161100,1373813960,2570,2570,2570,2570,0
|
|
20240715,161000,1373813960,2570,2570,2570,2570,0
|
|
20240715,160900,1373813960,2570,2570,2570,2570,0
|
|
20240715,160800,1373813960,2570,2570,2570,2570,0
|
|
20240715,160700,1373813960,2570,2570,2570,2570,0
|
|
20240715,160600,1373813960,2570,2570,2570,2570,0
|
|
20240715,160500,1373813960,2570,2570,2570,2570,0
|
|
20240715,160400,1373813960,2570,2570,2570,2570,0
|
|
20240715,160300,1373813960,2570,2570,2570,2570,0
|
|
20240715,160200,1373813960,2570,2570,2570,2570,0
|
|
20240715,160100,1373813960,2570,2570,2570,2570,0
|
|
20240715,160000,1373813960,2570,2570,2570,2570,0
|
|
20240715,155900,1373813960,2570,2570,2570,2570,0
|
|
20240715,155800,1373813960,2570,2570,2570,2570,0
|
|
20240715,155700,1373813960,2570,2570,2570,2570,0
|
|
20240715,155600,1373813960,2570,2570,2570,2570,0
|
|
20240715,155500,1373813960,2570,2570,2570,2570,0
|
|
20240715,155400,1373813960,2570,2570,2570,2570,0
|
|
20240715,155300,1373813960,2570,2570,2570,2570,0
|
|
20240715,155200,1373813960,2570,2570,2570,2570,0
|
|
20240715,155100,1373813960,2570,2570,2570,2570,0
|
|
20240715,155000,1373813960,2570,2570,2570,2570,0
|
|
20240715,154900,1373813960,2570,2570,2570,2570,0
|
|
20240715,154800,1373813960,2570,2570,2570,2570,0
|
|
20240715,154700,1373813960,2570,2570,2570,2570,0
|
|
20240715,154600,1373813960,2570,2570,2570,2570,0
|
|
20240715,154500,1373813960,2570,2570,2570,2570,0
|
|
20240715,154400,1373813960,2570,2570,2570,2570,8169
|
|
20240715,154300,1373813960,2570,2570,2570,2570,0
|
|
20240715,154200,1373813960,2570,2570,2570,2570,0
|
|
20240715,154100,1373813960,2570,2570,2570,2570,0
|
|
20240715,154000,1373813960,2570,2570,2570,2570,0
|
|
20240715,153900,1373813960,2570,2570,2570,2570,0
|
|
20240715,153800,1373813960,2570,2570,2570,2570,0
|
|
20240715,153700,1373813960,2570,2570,2570,2570,0
|
|
20240715,153600,1373813960,2570,2570,2570,2570,0
|
|
20240715,153500,1373813960,2570,2570,2570,2570,0
|
|
20240715,153400,1373813960,2570,2570,2570,2570,0
|
|
20240715,153300,1373813960,2570,2570,2570,2570,0
|
|
20240715,153200,1373813960,2570,2570,2570,2570,0
|
|
20240715,153100,1373813960,2570,2570,2570,2570,0
|
|
20240715,153000,1373813960,2570,2570,2570,2570,8169
|
|
20240715,152900,1352819630,2565,2565,2565,2565,0
|
|
20240715,152800,1352819630,2565,2565,2565,2565,0
|
|
20240715,152700,1352819630,2565,2565,2565,2565,0
|
|
20240715,152600,1352819630,2565,2565,2565,2565,0
|
|
20240715,152500,1352819630,2565,2565,2565,2565,0
|
|
20240715,152400,1352819630,2565,2565,2565,2565,0
|
|
20240715,152300,1352819630,2565,2565,2565,2565,0
|
|
20240715,152200,1352819630,2565,2565,2565,2565,0
|
|
20240715,152100,1352819630,2565,2565,2565,2565,0
|
|
20240715,152000,1352819630,2565,2565,2565,2565,0
|
|
20240715,151900,1352819630,2565,2565,2565,2560,1296
|
|
20240715,151800,1349501365,2565,2565,2565,2565,0
|
|
20240715,151700,1349501365,2565,2555,2565,2555,503
|
|
20240715,151600,1348216150,2570,2565,2570,2565,403
|
|
20240715,151500,1347182440,2565,2560,2565,2560,508
|
|
20240715,151400,1345881610,2565,2560,2565,2560,202
|
|
20240715,151300,1345364480,2560,2565,2565,2560,308
|
|
20240715,151200,1344575990,2565,2565,2565,2560,1252
|
|
20240715,151100,1341370860,2560,2560,2560,2560,0
|
|
20240715,151000,1341370860,2560,2560,2570,2555,3891
|
|
20240715,150900,1331429085,2570,2570,2570,2560,3004
|
|
20240715,150800,1323738805,2570,2570,2570,2570,961
|
|
20240715,150700,1321269035,2570,2565,2570,2565,1039
|
|
20240715,150600,1318598880,2570,2570,2570,2560,102
|
|
20240715,150500,1318337740,2560,2570,2570,2560,102
|
|
20240715,150400,1318076600,2565,2565,2565,2565,3444
|
|
20240715,150300,1309242740,2565,2570,2570,2565,2314
|
|
20240715,150200,1303306880,2570,2570,2570,2570,0
|
|
20240715,150100,1303306880,2570,2570,2570,2570,0
|
|
20240715,150000,1303306880,2570,2570,2570,2570,0
|
|
20240715,145900,1303306880,2570,2560,2570,2560,1428
|
|
20240715,145800,1299645875,2565,2565,2565,2565,11
|
|
20240715,145700,1299617660,2570,2565,2570,2565,13
|
|
20240715,145600,1299584310,2565,2565,2570,2565,4585
|
|
20240715,145500,1287823775,2570,2570,2570,2570,0
|
|
20240715,145400,1287823775,2570,2570,2570,2570,406
|
|
20240715,145300,1286780355,2570,2570,2570,2570,35
|
|
20240715,145200,1286690405,2570,2570,2570,2570,0
|
|
20240715,145100,1286690405,2570,2570,2575,2565,202
|
|
20240715,145000,1286171265,2570,2570,2575,2570,157
|
|
20240715,144900,1285767010,2575,2575,2575,2575,41
|
|
20240715,144800,1285661435,2570,2570,2570,2570,1002
|
|
20240715,144700,1283086295,2570,2570,2570,2565,102
|
|
20240715,144600,1282824655,2575,2565,2575,2565,369
|
|
20240715,144500,1281878150,2565,2575,2575,2565,728
|
|
20240715,144400,1280009395,2570,2570,2575,2570,121
|
|
20240715,144300,1279698410,2570,2565,2570,2565,108
|
|
20240715,144200,1279421350,2570,2565,2570,2560,9471
|
|
20240715,144100,1255098235,2565,2565,2565,2565,175
|
|
20240715,144000,1254649360,2565,2565,2565,2565,2009
|
|
20240715,143900,1249496275,2570,2565,2570,2565,2117
|
|
20240715,143800,1244066160,2570,2565,2570,2565,2010
|
|
20240715,143700,1238910495,2565,2565,2565,2565,5
|
|
20240715,143600,1238897670,2565,2560,2570,2560,7
|
|
20240715,143500,1238879735,2570,2570,2570,2570,0
|
|
20240715,143400,1238879735,2570,2560,2570,2560,644
|
|
20240715,143300,1237231065,2570,2570,2570,2570,0
|
|
20240715,143200,1237231065,2570,2570,2570,2570,0
|
|
20240715,143100,1237231065,2570,2565,2570,2565,286
|
|
20240715,143000,1236497470,2570,2570,2570,2570,299
|
|
20240715,142900,1235729040,2570,2570,2570,2570,1
|
|
20240715,142800,1235726470,2565,2570,2570,2565,41
|
|
20240715,142700,1235621105,2565,2565,2570,2565,1798
|
|
20240715,142600,1231009230,2565,2565,2565,2555,5166
|
|
20240715,142500,1217778755,2565,2565,2565,2565,253
|
|
20240715,142400,1217129810,2565,2565,2565,2565,0
|
|
20240715,142300,1217129810,2565,2565,2565,2565,0
|
|
20240715,142200,1217129810,2565,2565,2565,2565,1
|
|
20240715,142100,1217127245,2565,2565,2565,2565,401
|
|
20240715,142000,1216098680,2565,2560,2565,2560,11
|
|
20240715,141900,1216070515,2565,2565,2570,2565,375
|
|
20240715,141800,1215108635,2565,2565,2570,2555,139
|
|
20240715,141700,1214752105,2550,2560,2560,2550,16678
|
|
20240715,141600,1172170150,2570,2570,2570,2560,304
|
|
20240715,141500,1171391870,2570,2565,2570,2565,52
|
|
20240715,141400,1171258480,2570,2570,2570,2570,2
|
|
20240715,141300,1171253340,2570,2570,2570,2560,909
|
|
20240715,141200,1168925210,2570,2570,2570,2570,5
|
|
20240715,141100,1168912360,2575,2575,2575,2575,0
|
|
20240715,141000,1168912360,2575,2565,2575,2565,7012
|
|
20240715,140900,1150926515,2570,2570,2570,2570,900
|
|
20240715,140800,1148613515,2570,2570,2570,2570,1
|
|
20240715,140700,1148610945,2575,2575,2575,2575,0
|
|
20240715,140600,1148610945,2575,2570,2575,2570,20
|
|
20240715,140500,1148559515,2570,2570,2570,2570,0
|
|
20240715,140400,1148559515,2570,2570,2570,2570,0
|
|
20240715,140300,1148559515,2570,2575,2575,2565,12
|
|
20240715,140200,1148528695,2575,2565,2575,2565,3008
|
|
20240715,140100,1140813125,2565,2565,2565,2565,3240
|
|
20240715,140000,1132502525,2560,2560,2560,2560,200
|
|
20240715,135900,1131990525,2565,2565,2565,2565,402
|
|
20240715,135800,1130959395,2565,2565,2565,2565,287
|
|
20240715,135700,1130223240,2570,2570,2570,2570,2
|
|
20240715,135600,1130218100,2560,2570,2570,2560,1700
|
|
20240715,135500,1125859250,2570,2570,2570,2570,587
|
|
20240715,135400,1124350660,2570,2570,2575,2570,1615
|
|
20240715,135300,1120200100,2575,2570,2575,2570,576
|
|
20240715,135200,1118719775,2575,2575,2575,2575,200
|
|
20240715,135100,1118204775,2575,2575,2575,2575,0
|
|
20240715,135000,1118204775,2575,2570,2575,2570,812
|
|
20240715,134900,1116113880,2575,2575,2575,2575,44
|
|
20240715,134800,1116000580,2575,2575,2575,2575,14
|
|
20240715,134700,1115964530,2575,2570,2575,2570,214
|
|
20240715,134600,1115414545,2570,2570,2570,2570,1
|
|
20240715,134500,1115411975,2570,2570,2570,2570,0
|
|
20240715,134400,1115411975,2570,2570,2570,2570,2
|
|
20240715,134300,1115406835,2570,2570,2570,2570,89
|
|
20240715,134200,1115178105,2570,2570,2570,2570,52
|
|
20240715,134100,1115044465,2570,2570,2570,2570,391
|
|
20240715,134000,1114039595,2570,2570,2570,2570,2
|
|
20240715,133900,1114034455,2565,2570,2570,2565,198
|
|
20240715,133800,1113526575,2570,2570,2570,2570,199
|
|
20240715,133700,1113015145,2575,2575,2575,2575,3
|
|
20240715,133600,1113007420,2570,2570,2570,2570,37
|
|
20240715,133500,1112912330,2570,2570,2570,2570,11
|
|
20240715,133400,1112884060,2570,2575,2575,2570,3
|
|
20240715,133300,1112876345,2575,2575,2575,2575,1
|
|
20240715,133200,1112873770,2575,2575,2575,2575,39
|
|
20240715,133100,1112773345,2575,2570,2575,2570,517
|
|
20240715,133000,1111444645,2575,2570,2575,2570,531
|
|
20240715,132900,1110079965,2570,2570,2570,2570,674
|
|
20240715,132800,1108347785,2570,2570,2570,2570,0
|
|
20240715,132700,1108347785,2570,2570,2570,2570,0
|
|
20240715,132600,1108347785,2570,2570,2570,2570,2
|
|
20240715,132500,1108342645,2570,2565,2570,2565,203
|
|
20240715,132400,1107821935,2570,2570,2570,2570,0
|
|
20240715,132300,1107821935,2570,2570,2570,2570,883
|
|
20240715,132200,1105552625,2570,2570,2570,2570,1000
|
|
20240715,132100,1102982625,2570,2560,2570,2560,5012
|
|
20240715,132000,1090122580,2560,2560,2560,2560,3
|
|
20240715,131900,1090114900,2560,2560,2560,2560,1162
|
|
20240715,131800,1087140180,2565,2565,2565,2565,201
|
|
20240715,131700,1086624615,2565,2565,2565,2565,2
|
|
20240715,131600,1086619485,2560,2565,2565,2560,1274
|
|
20240715,131500,1083353165,2560,2565,2565,2560,4970
|
|
20240715,131400,1070629810,2565,2565,2565,2565,201
|
|
20240715,131300,1070114245,2565,2565,2570,2565,808
|
|
20240715,131200,1068041685,2565,2565,2565,2565,574
|
|
20240715,131100,1066569375,2565,2565,2565,2565,333
|
|
20240715,131000,1065715230,2565,2565,2565,2565,663
|
|
20240715,130900,1064014635,2570,2570,2570,2570,170
|
|
20240715,130800,1063577735,2570,2570,2570,2570,131
|
|
20240715,130700,1063241065,2570,2565,2570,2560,5038
|
|
20240715,130600,1050318620,2565,2565,2565,2565,541
|
|
20240715,130500,1048930955,2565,2565,2565,2565,0
|
|
20240715,130400,1048930955,2565,2570,2570,2565,2377
|
|
20240715,130300,1042832255,2575,2575,2575,2575,868
|
|
20240715,130200,1040597155,2575,2575,2575,2575,8
|
|
20240715,130100,1040576555,2575,2575,2575,2575,72
|
|
20240715,130000,1040391155,2580,2580,2580,2580,0
|
|
20240715,125900,1040391155,2580,2580,2580,2580,1519
|
|
20240715,125800,1036472135,2580,2575,2580,2575,804
|
|
20240715,125700,1034397975,2580,2580,2580,2580,0
|
|
20240715,125600,1034397975,2580,2580,2580,2580,0
|
|
20240715,125500,1034397975,2580,2570,2580,2570,5048
|
|
20240715,125400,1021403740,2565,2565,2565,2565,17
|
|
20240715,125300,1021360135,2565,2570,2570,2565,16
|
|
20240715,125200,1021319055,2570,2570,2570,2570,0
|
|
20240715,125100,1021319055,2570,2570,2570,2570,648
|
|
20240715,125000,1019653695,2570,2570,2570,2570,0
|
|
20240715,124900,1019653695,2570,2565,2570,2565,3
|
|
20240715,124800,1019645990,2560,2560,2560,2560,0
|
|
20240715,124700,1019645990,2560,2565,2565,2560,1223
|
|
20240715,124600,1016512275,2565,2565,2565,2565,1000
|
|
20240715,124500,1013947275,2565,2565,2565,2565,0
|
|
20240715,124400,1013947275,2565,2565,2565,2565,1
|
|
20240715,124300,1013944710,2560,2565,2565,2560,249
|
|
20240715,124200,1013307250,2565,2565,2565,2565,0
|
|
20240715,124100,1013307250,2565,2565,2565,2565,246
|
|
20240715,124000,1012676260,2565,2565,2565,2565,0
|
|
20240715,123900,1012676260,2565,2565,2565,2565,10
|
|
20240715,123800,1012650610,2565,2565,2565,2565,0
|
|
20240715,123700,1012650610,2565,2565,2565,2565,29
|
|
20240715,123600,1012576225,2565,2565,2565,2565,34
|
|
20240715,123500,1012489015,2560,2560,2560,2560,0
|
|
20240715,123400,1012489015,2560,2565,2565,2560,2
|
|
20240715,123300,1012483890,2560,2560,2560,2560,10
|
|
20240715,123200,1012458290,2555,2555,2555,2555,0
|
|
20240715,123100,1012458290,2555,2560,2565,2555,1012
|
|
20240715,123000,1009868370,2565,2565,2565,2565,1
|
|
20240715,122900,1009865805,2565,2565,2565,2565,0
|
|
20240715,122800,1009865805,2565,2565,2565,2565,1
|
|
20240715,122700,1009863240,2565,2565,2565,2565,2
|
|
20240715,122600,1009858110,2560,2560,2560,2560,802
|
|
20240715,122500,1007804990,2560,2560,2560,2560,165
|
|
20240715,122400,1007382590,2560,2560,2560,2560,1004
|
|
20240715,122300,1004812350,2565,2565,2565,2565,29
|
|
20240715,122200,1004737965,2565,2570,2570,2560,172
|
|
20240715,122100,1004297270,2570,2570,2570,2570,0
|
|
20240715,122000,1004297270,2570,2570,2570,2570,0
|
|
20240715,121900,1004297270,2570,2560,2570,2560,754
|
|
20240715,121800,1002361570,2560,2560,2560,2560,0
|
|
20240715,121700,1002361570,2560,2565,2565,2560,199
|
|
20240715,121600,1001851910,2560,2565,2565,2560,1335
|
|
20240715,121500,998427885,2565,2565,2565,2565,40
|
|
20240715,121400,998325285,2560,2560,2560,2560,215
|
|
20240715,121300,997774885,2560,2560,2560,2560,0
|
|
20240715,121200,997774885,2560,2560,2560,2560,3
|
|
20240715,121100,997767205,2560,2555,2560,2555,3496
|
|
20240715,121000,988834915,2555,2550,2555,2550,907
|
|
20240715,120900,986522055,2555,2555,2555,2555,0
|
|
20240715,120800,986522055,2555,2550,2555,2550,240
|
|
20240715,120700,985908905,2555,2555,2555,2550,913
|
|
20240715,120600,983580405,2555,2555,2555,2555,30
|
|
20240715,120500,983503755,2555,2555,2555,2555,1
|
|
20240715,120400,983501200,2555,2555,2555,2555,0
|
|
20240715,120300,983501200,2555,2555,2555,2555,499
|
|
20240715,120200,982226255,2560,2560,2560,2560,0
|
|
20240715,120100,982226255,2560,2560,2560,2560,0
|
|
20240715,120000,982226255,2560,2550,2565,2550,134
|
|
20240715,115900,981883105,2565,2555,2565,2555,5
|
|
20240715,115800,981870310,2555,2555,2555,2555,3
|
|
20240715,115700,981862645,2550,2550,2550,2550,177
|
|
20240715,115600,981411295,2555,2555,2555,2555,0
|
|
20240715,115500,981411295,2555,2555,2555,2555,0
|
|
20240715,115400,981411295,2555,2555,2555,2555,0
|
|
20240715,115300,981411295,2555,2555,2555,2555,0
|
|
20240715,115200,981411295,2555,2555,2555,2555,12
|
|
20240715,115100,981380635,2555,2555,2555,2555,1009
|
|
20240715,115000,978802640,2555,2560,2560,2555,2124
|
|
20240715,114900,973375805,2560,2560,2560,2560,0
|
|
20240715,114800,973375805,2560,2560,2565,2560,242
|
|
20240715,114700,972756280,2565,2565,2565,2565,4
|
|
20240715,114600,972746020,2560,2560,2560,2560,195
|
|
20240715,114500,972246820,2560,2560,2560,2560,11
|
|
20240715,114400,972218660,2560,2560,2560,2560,12
|
|
20240715,114300,972187940,2560,2560,2560,2560,100
|
|
20240715,114200,971931940,2560,2560,2560,2560,4
|
|
20240715,114100,971921700,2560,2560,2560,2560,100
|
|
20240715,114000,971665700,2560,2560,2560,2555,502
|
|
20240715,113900,970380585,2560,2560,2560,2560,0
|
|
20240715,113800,970380585,2560,2560,2560,2560,0
|
|
20240715,113700,970380585,2560,2560,2560,2560,0
|
|
20240715,113600,970380585,2560,2560,2560,2560,0
|
|
20240715,113500,970380585,2560,2560,2560,2560,18
|
|
20240715,113400,970334505,2560,2560,2560,2560,0
|
|
20240715,113300,970334505,2560,2560,2560,2560,0
|
|
20240715,113200,970334505,2560,2560,2560,2560,5
|
|
20240715,113100,970321705,2550,2550,2550,2550,830
|
|
20240715,113000,968205205,2555,2555,2555,2555,7
|
|
20240715,112900,968187320,2555,2550,2555,2550,3013
|
|
20240715,112800,960504105,2555,2555,2555,2555,0
|
|
20240715,112700,960504105,2555,2555,2555,2555,250
|
|
20240715,112600,959865355,2555,2555,2555,2555,22
|
|
20240715,112500,959809145,2555,2560,2560,2555,328
|
|
20240715,112400,958969470,2560,2555,2560,2555,4
|
|
20240715,112300,958959240,2560,2560,2560,2560,1
|
|
20240715,112200,958956680,2560,2560,2560,2560,300
|
|
20240715,112100,958188680,2560,2550,2560,2550,333
|
|
20240715,112000,957339265,2560,2555,2560,2555,2
|
|
20240715,111900,957334150,2560,2560,2560,2560,15
|
|
20240715,111800,957295750,2555,2555,2555,2555,0
|
|
20240715,111700,957295750,2555,2555,2555,2555,0
|
|
20240715,111600,957295750,2555,2555,2555,2555,2
|
|
20240715,111500,957290640,2565,2560,2565,2560,35
|
|
20240715,111400,957200890,2565,2555,2565,2550,934
|
|
20240715,111300,954816500,2555,2555,2555,2555,0
|
|
20240715,111200,954816500,2555,2560,2565,2555,502
|
|
20240715,111100,953531380,2560,2555,2560,2555,42
|
|
20240715,111000,953424055,2555,2555,2555,2555,162
|
|
20240715,110900,953010145,2555,2555,2555,2555,0
|
|
20240715,110800,953010145,2555,2555,2555,2555,0
|
|
20240715,110700,953010145,2555,2560,2565,2555,511
|
|
20240715,110600,951702880,2560,2560,2560,2560,100
|
|
20240715,110500,951446880,2560,2555,2560,2555,107
|
|
20240715,110400,951173485,2555,2555,2555,2555,380
|
|
20240715,110300,950202585,2555,2550,2555,2550,49
|
|
20240715,110200,950077580,2550,2550,2550,2550,66
|
|
20240715,110100,949909280,2550,2550,2550,2550,693
|
|
20240715,110000,948142130,2555,2555,2555,2555,6
|
|
20240715,105900,948126800,2555,2555,2555,2555,288
|
|
20240715,105800,947390960,2560,2560,2560,2560,2
|
|
20240715,105700,947385840,2555,2555,2555,2555,1
|
|
20240715,105600,947383285,2555,2555,2555,2555,301
|
|
20240715,105500,946614230,2555,2555,2555,2555,3
|
|
20240715,105400,946606565,2555,2555,2555,2555,53
|
|
20240715,105300,946471150,2555,2555,2555,2555,196
|
|
20240715,105200,945970370,2555,2555,2555,2555,346
|
|
20240715,105100,945086340,2555,2555,2555,2555,0
|
|
20240715,105000,945086340,2555,2555,2555,2555,0
|
|
20240715,104900,945086340,2555,2555,2555,2555,0
|
|
20240715,104800,945086340,2555,2555,2555,2555,200
|
|
20240715,104700,944575340,2555,2555,2555,2555,3
|
|
20240715,104600,944567675,2545,2545,2545,2545,0
|
|
20240715,104500,944567675,2545,2545,2545,2545,4
|
|
20240715,104400,944557495,2545,2545,2545,2545,168
|
|
20240715,104300,944129935,2550,2550,2550,2550,101
|
|
20240715,104200,943872385,2555,2550,2555,2540,3923
|
|
20240715,104100,933892020,2545,2545,2545,2545,110
|
|
20240715,104000,933612070,2550,2550,2550,2550,1
|
|
20240715,103900,933609520,2555,2555,2555,2555,2
|
|
20240715,103800,933604410,2555,2555,2555,2555,4
|
|
20240715,103700,933594190,2555,2555,2555,2555,0
|
|
20240715,103600,933594190,2555,2550,2555,2545,3495
|
|
20240715,103500,924696905,2555,2550,2555,2550,534
|
|
20240715,103400,923335200,2550,2555,2555,2550,2551
|
|
20240715,103300,916830085,2555,2555,2555,2555,10
|
|
20240715,103200,916804535,2555,2555,2565,2550,5110
|
|
20240715,103100,903756315,2555,2555,2565,2555,7
|
|
20240715,103000,903738400,2565,2560,2565,2560,3
|
|
20240715,102900,903730715,2565,2565,2565,2565,0
|
|
20240715,102800,903730715,2565,2565,2565,2565,0
|
|
20240715,102700,903730715,2565,2565,2565,2550,217
|
|
20240715,102600,903174680,2550,2560,2565,2550,12848
|
|
20240715,102500,870370080,2565,2570,2570,2565,944
|
|
20240715,102400,867945715,2565,2570,2570,2565,182
|
|
20240715,102300,867478880,2570,2570,2570,2570,66
|
|
20240715,102200,867309260,2570,2570,2570,2570,1838
|
|
20240715,102100,862585600,2570,2570,2570,2570,430
|
|
20240715,102000,861480500,2575,2580,2580,2565,278
|
|
20240715,101900,860767405,2555,2575,2575,2555,14104
|
|
20240715,101800,824636655,2570,2570,2570,2570,400
|
|
20240715,101700,823608655,2570,2575,2575,2570,239
|
|
20240715,101600,822994310,2575,2575,2575,2575,16
|
|
20240715,101500,822953110,2585,2585,2585,2585,40
|
|
20240715,101400,822849710,2585,2585,2585,2585,0
|
|
20240715,101300,822849710,2585,2575,2585,2570,783
|
|
20240715,101200,820829420,2565,2575,2575,2565,1065
|
|
20240715,101100,818097625,2570,2570,2570,2570,2425
|
|
20240715,101000,811865375,2570,2570,2570,2565,1003
|
|
20240715,100900,809287670,2565,2570,2570,2555,332
|
|
20240715,100800,808438885,2560,2570,2570,2560,2600
|
|
20240715,100700,801778930,2570,2575,2575,2565,1202
|
|
20240715,100600,798689190,2580,2585,2590,2575,6238
|
|
20240715,100500,782615005,2585,2580,2585,2565,5268
|
|
20240715,100400,769092935,2585,2590,2590,2585,13
|
|
20240715,100300,769059280,2595,2585,2595,2575,1659
|
|
20240715,100200,764783790,2585,2600,2600,2580,9492
|
|
20240715,100100,740231280,2600,2590,2600,2585,9347
|
|
20240715,100000,715999315,2590,2585,2590,2585,755
|
|
20240715,095900,714046365,2585,2585,2585,2585,634
|
|
20240715,095800,712407475,2585,2585,2585,2585,1172
|
|
20240715,095700,709377855,2585,2585,2585,2575,505
|
|
20240715,095600,708072470,2575,2590,2590,2575,1137
|
|
20240715,095500,705144665,2590,2580,2590,2580,3946
|
|
20240715,095400,694925805,2580,2570,2580,2570,90
|
|
20240715,095300,694693645,2570,2565,2570,2565,155
|
|
20240715,095200,694295795,2565,2585,2585,2565,7642
|
|
20240715,095100,674645445,2590,2595,2595,2590,250
|
|
20240715,095000,673997695,2595,2590,2595,2590,3557
|
|
20240715,094900,664780015,2590,2590,2590,2590,454
|
|
20240715,094800,663604155,2590,2585,2590,2585,273
|
|
20240715,094700,662898385,2580,2590,2590,2580,810
|
|
20240715,094600,660802280,2595,2585,2595,2580,781
|
|
20240715,094500,658784840,2585,2585,2595,2585,2463
|
|
20240715,094400,652417415,2585,2600,2605,2580,8227
|
|
20240715,094300,631110820,2605,2605,2605,2600,1992
|
|
20240715,094200,625924775,2600,2615,2630,2600,18630
|
|
20240715,094100,577265870,2610,2620,2635,2605,23780
|
|
20240715,094000,514807050,2630,2570,2630,2570,60805
|
|
20240715,093900,356702500,2570,2575,2575,2570,1134
|
|
20240715,093800,353784315,2575,2575,2575,2575,1385
|
|
20240715,093700,350217940,2575,2575,2580,2575,871
|
|
20240715,093600,347974615,2575,2580,2580,2575,1459
|
|
20240715,093500,344211405,2580,2580,2585,2570,5164
|
|
20240715,093400,330882705,2580,2570,2580,2560,12139
|
|
20240715,093300,299626235,2570,2545,2575,2545,21726
|
|
20240715,093200,243976180,2545,2545,2545,2545,1610
|
|
20240715,093100,239878730,2545,2545,2545,2545,502
|
|
20240715,093000,238601140,2535,2540,2545,2535,3
|
|
20240715,092900,238593520,2535,2555,2555,2535,28
|
|
20240715,092800,238522440,2555,2540,2555,2540,613
|
|
20240715,092700,236963525,2540,2555,2555,2540,3619
|
|
20240715,092600,227741895,2555,2555,2565,2555,5427
|
|
20240715,092500,213853545,2555,2560,2560,2555,32
|
|
20240715,092400,213771765,2555,2550,2565,2550,12666
|
|
20240715,092300,181406400,2530,2550,2550,2530,6145
|
|
20240715,092200,165774595,2550,2535,2555,2535,19200
|
|
20240715,092100,116939700,2530,2530,2530,2520,3119
|
|
20240715,092000,109049215,2525,2525,2525,2525,2100
|
|
20240715,091900,103746715,2535,2535,2535,2535,1
|
|
20240715,091800,103744180,2525,2525,2525,2525,2100
|
|
20240715,091700,98441680,2535,2540,2545,2525,4902
|
|
20240715,091600,86052900,2540,2535,2540,2525,300
|
|
20240715,091500,85291755,2525,2540,2540,2525,270
|
|
20240715,091400,84609855,2545,2530,2545,2525,6052
|
|
20240715,091300,69282595,2525,2530,2530,2525,419
|
|
20240715,091200,68224610,2525,2525,2525,2525,1986
|
|
20240715,091100,63209960,2525,2525,2525,2525,424
|
|
20240715,091000,62139360,2525,2525,2530,2520,1742
|
|
20240715,090900,57740800,2520,2520,2530,2520,778
|
|
20240715,090800,55777315,2525,2520,2525,2520,1171
|
|
20240715,090700,52821390,2520,2520,2520,2520,802
|
|
20240715,090600,50800350,2520,2520,2520,2520,1
|
|
20240715,090500,50797830,2510,2525,2525,2510,607
|
|
20240715,090400,49265170,2525,2510,2525,2510,167
|
|
20240715,090300,48845985,2510,2510,2510,2510,2101
|
|
20240715,090200,43572475,2510,2510,2525,2510,924
|
|
20240715,090100,41253220,2505,2520,2525,2505,8503
|
|
20240715,090000,19869220,2530,2525,2530,2525,7868
|