644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,194000,1179169975,2460,2460,2460,2460,0
|
|
20240717,193900,1179169975,2460,2460,2460,2460,0
|
|
20240717,193800,1179169975,2460,2460,2460,2460,0
|
|
20240717,193700,1179169975,2460,2460,2460,2460,0
|
|
20240717,193600,1179169975,2460,2460,2460,2460,0
|
|
20240717,193500,1179169975,2460,2460,2460,2460,0
|
|
20240717,193400,1179169975,2460,2460,2460,2460,0
|
|
20240717,193300,1179169975,2460,2460,2460,2460,0
|
|
20240717,193200,1179169975,2460,2460,2460,2460,0
|
|
20240717,193100,1179169975,2460,2460,2460,2460,0
|
|
20240717,193000,1179169975,2460,2460,2460,2460,0
|
|
20240717,192900,1179169975,2460,2460,2460,2460,0
|
|
20240717,192800,1179169975,2460,2460,2460,2460,0
|
|
20240717,192700,1179169975,2460,2460,2460,2460,0
|
|
20240717,192600,1179169975,2460,2460,2460,2460,0
|
|
20240717,192500,1179169975,2460,2460,2460,2460,0
|
|
20240717,192400,1179169975,2460,2460,2460,2460,0
|
|
20240717,192300,1179169975,2460,2460,2460,2460,0
|
|
20240717,192200,1179169975,2460,2460,2460,2460,0
|
|
20240717,192100,1179169975,2460,2460,2460,2460,0
|
|
20240717,192000,1179169975,2460,2460,2460,2460,0
|
|
20240717,191900,1179169975,2460,2460,2460,2460,0
|
|
20240717,191800,1179169975,2460,2460,2460,2460,0
|
|
20240717,191700,1179169975,2460,2460,2460,2460,0
|
|
20240717,191600,1179169975,2460,2460,2460,2460,0
|
|
20240717,191500,1179169975,2460,2460,2460,2460,0
|
|
20240717,191400,1179169975,2460,2460,2460,2460,0
|
|
20240717,191300,1179169975,2460,2460,2460,2460,0
|
|
20240717,191200,1179169975,2460,2460,2460,2460,0
|
|
20240717,191100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,191000,1179169975,2460,2460,2460,2460,0
|
|
20240717,190900,1179169975,2460,2460,2460,2460,0
|
|
20240717,190800,1179169975,2460,2460,2460,2460,0
|
|
20240717,190700,1179169975,2460,2460,2460,2460,0
|
|
20240717,190600,1179169975,2460,2460,2460,2460,0
|
|
20240717,190500,1179169975,2460,2460,2460,2460,0
|
|
20240717,190400,1179169975,2460,2460,2460,2460,0
|
|
20240717,190300,1179169975,2460,2460,2460,2460,0
|
|
20240717,190200,1179169975,2460,2460,2460,2460,0
|
|
20240717,190100,1179169975,2460,2460,2460,2460,0
|
|
20240717,190000,1179169975,2460,2460,2460,2460,0
|
|
20240717,185900,1179169975,2460,2460,2460,2460,0
|
|
20240717,185800,1179169975,2460,2460,2460,2460,0
|
|
20240717,185700,1179169975,2460,2460,2460,2460,0
|
|
20240717,185600,1179169975,2460,2460,2460,2460,0
|
|
20240717,185500,1179169975,2460,2460,2460,2460,0
|
|
20240717,185400,1179169975,2460,2460,2460,2460,0
|
|
20240717,185300,1179169975,2460,2460,2460,2460,0
|
|
20240717,185200,1179169975,2460,2460,2460,2460,0
|
|
20240717,185100,1179169975,2460,2460,2460,2460,0
|
|
20240717,185000,1179169975,2460,2460,2460,2460,0
|
|
20240717,184900,1179169975,2460,2460,2460,2460,0
|
|
20240717,184800,1179169975,2460,2460,2460,2460,0
|
|
20240717,184700,1179169975,2460,2460,2460,2460,0
|
|
20240717,184600,1179169975,2460,2460,2460,2460,0
|
|
20240717,184500,1179169975,2460,2460,2460,2460,0
|
|
20240717,184400,1179169975,2460,2460,2460,2460,0
|
|
20240717,184300,1179169975,2460,2460,2460,2460,0
|
|
20240717,184200,1179169975,2460,2460,2460,2460,0
|
|
20240717,184100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,184000,1179169975,2460,2460,2460,2460,0
|
|
20240717,183900,1179169975,2460,2460,2460,2460,0
|
|
20240717,183800,1179169975,2460,2460,2460,2460,0
|
|
20240717,183700,1179169975,2460,2460,2460,2460,0
|
|
20240717,183600,1179169975,2460,2460,2460,2460,0
|
|
20240717,183500,1179169975,2460,2460,2460,2460,0
|
|
20240717,183400,1179169975,2460,2460,2460,2460,0
|
|
20240717,183300,1179169975,2460,2460,2460,2460,0
|
|
20240717,183200,1179169975,2460,2460,2460,2460,0
|
|
20240717,183100,1179169975,2460,2460,2460,2460,0
|
|
20240717,183000,1179169975,2460,2460,2460,2460,0
|
|
20240717,182900,1179169975,2460,2460,2460,2460,0
|
|
20240717,182800,1179169975,2460,2460,2460,2460,0
|
|
20240717,182700,1179169975,2460,2460,2460,2460,0
|
|
20240717,182600,1179169975,2460,2460,2460,2460,0
|
|
20240717,182500,1179169975,2460,2460,2460,2460,0
|
|
20240717,182400,1179169975,2460,2460,2460,2460,0
|
|
20240717,182300,1179169975,2460,2460,2460,2460,0
|
|
20240717,182200,1179169975,2460,2460,2460,2460,0
|
|
20240717,182100,1179169975,2460,2460,2460,2460,0
|
|
20240717,182000,1179169975,2460,2460,2460,2460,0
|
|
20240717,181900,1179169975,2460,2460,2460,2460,0
|
|
20240717,181800,1179169975,2460,2460,2460,2460,0
|
|
20240717,181700,1179169975,2460,2460,2460,2460,0
|
|
20240717,181600,1179169975,2460,2460,2460,2460,0
|
|
20240717,181500,1179169975,2460,2460,2460,2460,0
|
|
20240717,181400,1179169975,2460,2460,2460,2460,0
|
|
20240717,181300,1179169975,2460,2460,2460,2460,0
|
|
20240717,181200,1179169975,2460,2460,2460,2460,0
|
|
20240717,181100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,181000,1179169975,2460,2460,2460,2460,0
|
|
20240717,180900,1179169975,2460,2460,2460,2460,0
|
|
20240717,180800,1179169975,2460,2460,2460,2460,0
|
|
20240717,180700,1179169975,2460,2460,2460,2460,0
|
|
20240717,180600,1179169975,2460,2460,2460,2460,0
|
|
20240717,180500,1179169975,2460,2460,2460,2460,0
|
|
20240717,180400,1179169975,2460,2460,2460,2460,0
|
|
20240717,180300,1179169975,2460,2460,2460,2460,0
|
|
20240717,180200,1179169975,2460,2460,2460,2460,0
|
|
20240717,180100,1179169975,2460,2460,2460,2460,0
|
|
20240717,180000,1179169975,2460,2460,2460,2460,0
|
|
20240717,175900,1179169975,2460,2460,2460,2460,0
|
|
20240717,175800,1179169975,2460,2460,2460,2460,0
|
|
20240717,175700,1179169975,2460,2460,2460,2460,0
|
|
20240717,175600,1179169975,2460,2460,2460,2460,0
|
|
20240717,175500,1179169975,2460,2460,2460,2460,0
|
|
20240717,175400,1179169975,2460,2460,2460,2460,0
|
|
20240717,175300,1179169975,2460,2460,2460,2460,0
|
|
20240717,175200,1179169975,2460,2460,2460,2460,0
|
|
20240717,175100,1179169975,2460,2460,2460,2460,0
|
|
20240717,175000,1179169975,2460,2460,2460,2460,0
|
|
20240717,174900,1179169975,2460,2460,2460,2460,0
|
|
20240717,174800,1179169975,2460,2460,2460,2460,0
|
|
20240717,174700,1179169975,2460,2460,2460,2460,0
|
|
20240717,174600,1179169975,2460,2460,2460,2460,0
|
|
20240717,174500,1179169975,2460,2460,2460,2460,0
|
|
20240717,174400,1179169975,2460,2460,2460,2460,0
|
|
20240717,174300,1179169975,2460,2460,2460,2460,0
|
|
20240717,174200,1179169975,2460,2460,2460,2460,0
|
|
20240717,174100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,174000,1179169975,2460,2460,2460,2460,0
|
|
20240717,173900,1179169975,2460,2460,2460,2460,0
|
|
20240717,173800,1179169975,2460,2460,2460,2460,0
|
|
20240717,173700,1179169975,2460,2460,2460,2460,0
|
|
20240717,173600,1179169975,2460,2460,2460,2460,0
|
|
20240717,173500,1179169975,2460,2460,2460,2460,0
|
|
20240717,173400,1179169975,2460,2460,2460,2460,0
|
|
20240717,173300,1179169975,2460,2460,2460,2460,0
|
|
20240717,173200,1179169975,2460,2460,2460,2460,0
|
|
20240717,173100,1179169975,2460,2460,2460,2460,0
|
|
20240717,173000,1179169975,2460,2460,2460,2460,0
|
|
20240717,172900,1179169975,2460,2460,2460,2460,0
|
|
20240717,172800,1179169975,2460,2460,2460,2460,0
|
|
20240717,172700,1179169975,2460,2460,2460,2460,0
|
|
20240717,172600,1179169975,2460,2460,2460,2460,0
|
|
20240717,172500,1179169975,2460,2460,2460,2460,0
|
|
20240717,172400,1179169975,2460,2460,2460,2460,0
|
|
20240717,172300,1179169975,2460,2460,2460,2460,0
|
|
20240717,172200,1179169975,2460,2460,2460,2460,0
|
|
20240717,172100,1179169975,2460,2460,2460,2460,0
|
|
20240717,172000,1179169975,2460,2460,2460,2460,0
|
|
20240717,171900,1179169975,2460,2460,2460,2460,0
|
|
20240717,171800,1179169975,2460,2460,2460,2460,0
|
|
20240717,171700,1179169975,2460,2460,2460,2460,0
|
|
20240717,171600,1179169975,2460,2460,2460,2460,0
|
|
20240717,171500,1179169975,2460,2460,2460,2460,0
|
|
20240717,171400,1179169975,2460,2460,2460,2460,0
|
|
20240717,171300,1179169975,2460,2460,2460,2460,0
|
|
20240717,171200,1179169975,2460,2460,2460,2460,0
|
|
20240717,171100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,171000,1179169975,2460,2460,2460,2460,0
|
|
20240717,170900,1179169975,2460,2460,2460,2460,0
|
|
20240717,170800,1179169975,2460,2460,2460,2460,0
|
|
20240717,170700,1179169975,2460,2460,2460,2460,0
|
|
20240717,170600,1179169975,2460,2460,2460,2460,0
|
|
20240717,170500,1179169975,2460,2460,2460,2460,0
|
|
20240717,170400,1179169975,2460,2460,2460,2460,0
|
|
20240717,170300,1179169975,2460,2460,2460,2460,0
|
|
20240717,170200,1179169975,2460,2460,2460,2460,0
|
|
20240717,170100,1179169975,2460,2460,2460,2460,0
|
|
20240717,170000,1179169975,2460,2460,2460,2460,0
|
|
20240717,165900,1179169975,2460,2460,2460,2460,0
|
|
20240717,165800,1179169975,2460,2460,2460,2460,0
|
|
20240717,165700,1179169975,2460,2460,2460,2460,0
|
|
20240717,165600,1179169975,2460,2460,2460,2460,0
|
|
20240717,165500,1179169975,2460,2460,2460,2460,0
|
|
20240717,165400,1179169975,2460,2460,2460,2460,0
|
|
20240717,165300,1179169975,2460,2460,2460,2460,0
|
|
20240717,165200,1179169975,2460,2460,2460,2460,0
|
|
20240717,165100,1179169975,2460,2460,2460,2460,0
|
|
20240717,165000,1179169975,2460,2460,2460,2460,0
|
|
20240717,164900,1179169975,2460,2460,2460,2460,0
|
|
20240717,164800,1179169975,2460,2460,2460,2460,0
|
|
20240717,164700,1179169975,2460,2460,2460,2460,0
|
|
20240717,164600,1179169975,2460,2460,2460,2460,0
|
|
20240717,164500,1179169975,2460,2460,2460,2460,0
|
|
20240717,164400,1179169975,2460,2460,2460,2460,0
|
|
20240717,164300,1179169975,2460,2460,2460,2460,0
|
|
20240717,164200,1179169975,2460,2460,2460,2460,0
|
|
20240717,164100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,164000,1179169975,2460,2460,2460,2460,0
|
|
20240717,163900,1179169975,2460,2460,2460,2460,0
|
|
20240717,163800,1179169975,2460,2460,2460,2460,0
|
|
20240717,163700,1179169975,2460,2460,2460,2460,0
|
|
20240717,163600,1179169975,2460,2460,2460,2460,0
|
|
20240717,163500,1179169975,2460,2460,2460,2460,0
|
|
20240717,163400,1179169975,2460,2460,2460,2460,0
|
|
20240717,163300,1179169975,2460,2460,2460,2460,0
|
|
20240717,163200,1179169975,2460,2460,2460,2460,0
|
|
20240717,163100,1179169975,2460,2460,2460,2460,0
|
|
20240717,163000,1179169975,2460,2460,2460,2460,0
|
|
20240717,162900,1179169975,2460,2460,2460,2460,0
|
|
20240717,162800,1179169975,2460,2460,2460,2460,0
|
|
20240717,162700,1179169975,2460,2460,2460,2460,0
|
|
20240717,162600,1179169975,2460,2460,2460,2460,0
|
|
20240717,162500,1179169975,2460,2460,2460,2460,0
|
|
20240717,162400,1179169975,2460,2460,2460,2460,0
|
|
20240717,162300,1179169975,2460,2460,2460,2460,0
|
|
20240717,162200,1179169975,2460,2460,2460,2460,0
|
|
20240717,162100,1179169975,2460,2460,2460,2460,0
|
|
20240717,162000,1179169975,2460,2460,2460,2460,0
|
|
20240717,161900,1179169975,2460,2460,2460,2460,0
|
|
20240717,161800,1179169975,2460,2460,2460,2460,0
|
|
20240717,161700,1179169975,2460,2460,2460,2460,0
|
|
20240717,161600,1179169975,2460,2460,2460,2460,0
|
|
20240717,161500,1179169975,2460,2460,2460,2460,0
|
|
20240717,161400,1179169975,2460,2460,2460,2460,0
|
|
20240717,161300,1179169975,2460,2460,2460,2460,0
|
|
20240717,161200,1179169975,2460,2460,2460,2460,0
|
|
20240717,161100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,161000,1179169975,2460,2460,2460,2460,0
|
|
20240717,160900,1179169975,2460,2460,2460,2460,0
|
|
20240717,160800,1179169975,2460,2460,2460,2460,0
|
|
20240717,160700,1179169975,2460,2460,2460,2460,0
|
|
20240717,160600,1179169975,2460,2460,2460,2460,0
|
|
20240717,160500,1179169975,2460,2460,2460,2460,0
|
|
20240717,160400,1179169975,2460,2460,2460,2460,0
|
|
20240717,160300,1179169975,2460,2460,2460,2460,0
|
|
20240717,160200,1179169975,2460,2460,2460,2460,0
|
|
20240717,160100,1179169975,2460,2460,2460,2460,0
|
|
20240717,160000,1179169975,2460,2460,2460,2460,0
|
|
20240717,155900,1179169975,2460,2460,2460,2460,0
|
|
20240717,155800,1179169975,2460,2460,2460,2460,0
|
|
20240717,155700,1179169975,2460,2460,2460,2460,0
|
|
20240717,155600,1179169975,2460,2460,2460,2460,0
|
|
20240717,155500,1179169975,2460,2460,2460,2460,0
|
|
20240717,155400,1179169975,2460,2460,2460,2460,0
|
|
20240717,155300,1179169975,2460,2460,2460,2460,0
|
|
20240717,155200,1179169975,2460,2460,2460,2460,0
|
|
20240717,155100,1179169975,2460,2460,2460,2460,0
|
|
20240717,155000,1179169975,2460,2460,2460,2460,0
|
|
20240717,154900,1179169975,2460,2460,2460,2460,0
|
|
20240717,154800,1179169975,2460,2460,2460,2460,0
|
|
20240717,154700,1179169975,2460,2460,2460,2460,0
|
|
20240717,154600,1179169975,2460,2460,2460,2460,0
|
|
20240717,154500,1179169975,2460,2460,2460,2460,0
|
|
20240717,154400,1179169975,2460,2460,2460,2460,0
|
|
20240717,154300,1179169975,2460,2460,2460,2460,0
|
|
20240717,154200,1179169975,2460,2460,2460,2460,0
|
|
20240717,154100,1179169975,2460,2460,2460,2460,10924
|
|
20240717,154000,1179169975,2460,2460,2460,2460,0
|
|
20240717,153900,1179169975,2460,2460,2460,2460,0
|
|
20240717,153800,1179169975,2460,2460,2460,2460,0
|
|
20240717,153700,1179169975,2460,2460,2460,2460,0
|
|
20240717,153600,1179169975,2460,2460,2460,2460,0
|
|
20240717,153500,1179169975,2460,2460,2460,2460,0
|
|
20240717,153400,1179169975,2460,2460,2460,2460,0
|
|
20240717,153300,1179169975,2460,2460,2460,2460,0
|
|
20240717,153200,1179169975,2460,2460,2460,2460,0
|
|
20240717,153100,1179169975,2460,2460,2460,2460,0
|
|
20240717,153000,1179169975,2460,2460,2460,2460,10924
|
|
20240717,152900,1152296935,2465,2465,2465,2465,0
|
|
20240717,152800,1152296935,2465,2465,2465,2465,0
|
|
20240717,152700,1152296935,2465,2465,2465,2465,0
|
|
20240717,152600,1152296935,2465,2465,2465,2465,0
|
|
20240717,152500,1152296935,2465,2465,2465,2465,0
|
|
20240717,152400,1152296935,2465,2465,2465,2465,0
|
|
20240717,152300,1152296935,2465,2465,2465,2465,0
|
|
20240717,152200,1152296935,2465,2465,2465,2465,0
|
|
20240717,152100,1152296935,2465,2465,2465,2465,0
|
|
20240717,152000,1152296935,2465,2465,2465,2465,0
|
|
20240717,151900,1152296935,2465,2465,2465,2460,6847
|
|
20240717,151800,1135445730,2465,2470,2470,2460,619
|
|
20240717,151700,1133922395,2460,2470,2470,2460,3615
|
|
20240717,151600,1125022955,2465,2470,2470,2465,1764
|
|
20240717,151500,1120674685,2465,2465,2470,2465,3556
|
|
20240717,151400,1111899130,2465,2465,2470,2465,1271
|
|
20240717,151300,1108766080,2470,2465,2470,2465,5912
|
|
20240717,151200,1094192940,2470,2470,2470,2465,3394
|
|
20240717,151100,1085816715,2470,2470,2470,2465,565
|
|
20240717,151000,1084423345,2470,2465,2470,2465,20754
|
|
20240717,150900,1033264715,2465,2470,2470,2465,3
|
|
20240717,150800,1033257315,2475,2480,2480,2465,818
|
|
20240717,150700,1031239205,2480,2480,2480,2480,0
|
|
20240717,150600,1031239205,2480,2480,2480,2470,401
|
|
20240717,150500,1030248715,2480,2470,2480,2470,1147
|
|
20240717,150400,1027415405,2480,2475,2480,2470,10145
|
|
20240717,150300,1002312055,2480,2490,2490,2470,4039
|
|
20240717,150200,992325865,2475,2475,2475,2475,1
|
|
20240717,150100,992323390,2490,2470,2490,2470,1179
|
|
20240717,150000,989404640,2495,2465,2495,2465,10562
|
|
20240717,145900,963180425,2470,2470,2470,2465,14
|
|
20240717,145800,963145895,2465,2470,2470,2465,5822
|
|
20240717,145700,948794335,2470,2470,2470,2470,1045
|
|
20240717,145600,946213185,2470,2470,2470,2470,145
|
|
20240717,145500,945855035,2470,2470,2470,2470,206
|
|
20240717,145400,945346215,2470,2470,2470,2470,278
|
|
20240717,145300,944659555,2470,2470,2470,2470,2
|
|
20240717,145200,944654615,2470,2470,2470,2470,113
|
|
20240717,145100,944375505,2470,2470,2470,2470,205
|
|
20240717,145000,943869155,2465,2470,2470,2465,545
|
|
20240717,144900,942525555,2470,2470,2470,2465,1155
|
|
20240717,144800,939672855,2470,2465,2470,2465,101
|
|
20240717,144700,939423885,2470,2470,2470,2470,677
|
|
20240717,144600,937751695,2470,2465,2470,2465,5777
|
|
20240717,144500,923510890,2465,2470,2470,2465,501
|
|
20240717,144400,922275920,2465,2465,2465,2465,464
|
|
20240717,144300,921132160,2465,2465,2465,2465,2263
|
|
20240717,144200,915553865,2470,2470,2470,2470,1705
|
|
20240717,144100,911342515,2470,2470,2470,2470,2
|
|
20240717,144000,911337575,2470,2470,2470,2465,1515
|
|
20240717,143900,907600530,2470,2470,2470,2470,153
|
|
20240717,143800,907222620,2470,2470,2470,2470,4
|
|
20240717,143700,907212740,2470,2470,2470,2470,331
|
|
20240717,143600,906395170,2470,2470,2470,2470,1365
|
|
20240717,143500,903023620,2475,2470,2475,2470,383
|
|
20240717,143400,902077490,2470,2475,2475,2470,4357
|
|
20240717,143300,891315270,2475,2475,2475,2475,0
|
|
20240717,143200,891315270,2475,2470,2475,2470,793
|
|
20240717,143100,889356555,2475,2475,2475,2475,2
|
|
20240717,143000,889351605,2475,2475,2475,2475,505
|
|
20240717,142900,888101730,2475,2475,2475,2475,1
|
|
20240717,142800,888099255,2470,2470,2475,2470,5332
|
|
20240717,142700,874929210,2475,2475,2475,2470,852
|
|
20240717,142600,872824730,2475,2475,2475,2470,1217
|
|
20240717,142500,869815240,2475,2475,2475,2475,3
|
|
20240717,142400,869807815,2475,2475,2475,2475,2
|
|
20240717,142300,869802865,2475,2470,2475,2470,9
|
|
20240717,142200,869780600,2475,2470,2475,2470,57
|
|
20240717,142100,869639805,2475,2475,2475,2475,3
|
|
20240717,142000,869632380,2480,2480,2480,2480,500
|
|
20240717,141900,868392380,2480,2470,2480,2470,1221
|
|
20240717,141800,865376480,2470,2470,2470,2470,559
|
|
20240717,141700,863995750,2470,2480,2480,2470,699
|
|
20240717,141600,862267820,2480,2480,2480,2480,0
|
|
20240717,141500,862267820,2480,2480,2480,2480,642
|
|
20240717,141400,860675660,2480,2470,2480,2470,801
|
|
20240717,141300,858697180,2470,2480,2480,2470,1808
|
|
20240717,141200,854231410,2475,2475,2475,2475,1
|
|
20240717,141100,854228935,2480,2480,2480,2480,349
|
|
20240717,141000,853363415,2480,2480,2480,2480,1012
|
|
20240717,140900,850853655,2480,2475,2480,2475,1603
|
|
20240717,140800,846886220,2475,2470,2480,2470,972
|
|
20240717,140700,844485350,2480,2475,2480,2475,5
|
|
20240717,140600,844472970,2475,2475,2475,2475,41
|
|
20240717,140500,844371495,2470,2470,2470,2470,1745
|
|
20240717,140400,840061345,2475,2480,2480,2475,16
|
|
20240717,140300,840021670,2480,2475,2480,2470,229
|
|
20240717,140200,839455225,2475,2475,2475,2470,3994
|
|
20240717,140100,829589920,2475,2475,2475,2475,1271
|
|
20240717,140000,826444195,2480,2480,2480,2480,0
|
|
20240717,135900,826444195,2480,2480,2480,2480,93
|
|
20240717,135800,826213555,2480,2475,2480,2475,1128
|
|
20240717,135700,823420575,2475,2475,2475,2475,2
|
|
20240717,135600,823415625,2480,2475,2480,2475,171
|
|
20240717,135500,822992395,2475,2480,2480,2470,145
|
|
20240717,135400,822633025,2480,2480,2480,2480,7
|
|
20240717,135300,822615665,2480,2480,2480,2480,12
|
|
20240717,135200,822585905,2475,2475,2480,2475,51
|
|
20240717,135100,822459675,2480,2475,2480,2470,5095
|
|
20240717,135000,809874545,2475,2475,2475,2475,113
|
|
20240717,134900,809594870,2475,2475,2475,2475,207
|
|
20240717,134800,809082545,2470,2475,2475,2470,2017
|
|
20240717,134700,804100520,2475,2480,2480,2475,940
|
|
20240717,134600,801774015,2485,2485,2485,2485,0
|
|
20240717,134500,801774015,2485,2480,2485,2475,2936
|
|
20240717,134400,794506970,2485,2475,2485,2475,1960
|
|
20240717,134300,789655920,2485,2485,2485,2475,4194
|
|
20240717,134200,779273830,2485,2485,2485,2485,0
|
|
20240717,134100,779273830,2485,2480,2485,2475,1014
|
|
20240717,134000,776764100,2485,2485,2485,2485,0
|
|
20240717,133900,776764100,2485,2485,2485,2485,1
|
|
20240717,133800,776761615,2480,2480,2480,2480,0
|
|
20240717,133700,776761615,2480,2480,2480,2480,0
|
|
20240717,133600,776761615,2480,2480,2480,2480,0
|
|
20240717,133500,776761615,2480,2480,2480,2480,0
|
|
20240717,133400,776761615,2480,2480,2480,2480,138
|
|
20240717,133300,776419375,2485,2485,2485,2485,0
|
|
20240717,133200,776419375,2485,2485,2485,2485,1
|
|
20240717,133100,776416890,2485,2480,2485,2480,252
|
|
20240717,133000,775791170,2485,2485,2485,2485,0
|
|
20240717,132900,775791170,2485,2485,2485,2485,0
|
|
20240717,132800,775791170,2485,2480,2485,2475,1161
|
|
20240717,132700,772916135,2485,2480,2485,2480,96
|
|
20240717,132600,772678050,2475,2480,2480,2475,2774
|
|
20240717,132500,765812330,2480,2480,2480,2480,89
|
|
20240717,132400,765591610,2480,2485,2485,2480,8
|
|
20240717,132300,765571765,2485,2485,2485,2485,101
|
|
20240717,132200,765320780,2475,2485,2485,2475,1223
|
|
20240717,132100,762292200,2485,2485,2485,2485,3
|
|
20240717,132000,762284745,2485,2480,2485,2475,1882
|
|
20240717,131900,757623785,2485,2485,2485,2485,25
|
|
20240717,131800,757561660,2485,2480,2485,2480,601
|
|
20240717,131700,756071175,2480,2480,2480,2480,14
|
|
20240717,131600,756036455,2475,2480,2480,2475,326
|
|
20240717,131500,755228000,2475,2475,2475,2475,114
|
|
20240717,131400,754945850,2475,2475,2475,2475,350
|
|
20240717,131300,754079600,2475,2475,2475,2475,1174
|
|
20240717,131200,751173950,2480,2480,2480,2480,141
|
|
20240717,131100,750824270,2480,2480,2480,2480,10
|
|
20240717,131000,750799470,2480,2480,2480,2480,0
|
|
20240717,130900,750799470,2480,2480,2480,2480,0
|
|
20240717,130800,750799470,2480,2480,2480,2480,15
|
|
20240717,130700,750762270,2480,2480,2480,2480,1
|
|
20240717,130600,750759790,2480,2480,2480,2480,10
|
|
20240717,130500,750734990,2475,2475,2475,2475,1273
|
|
20240717,130400,747584315,2480,2480,2480,2480,30
|
|
20240717,130300,747509915,2480,2480,2480,2480,0
|
|
20240717,130200,747509915,2480,2480,2480,2480,20
|
|
20240717,130100,747460315,2480,2480,2480,2480,0
|
|
20240717,130000,747460315,2480,2480,2480,2480,1
|
|
20240717,125900,747457835,2480,2480,2480,2480,50
|
|
20240717,125800,747333835,2480,2480,2480,2480,10
|
|
20240717,125700,747309035,2480,2480,2480,2480,424
|
|
20240717,125600,746257515,2480,2480,2480,2480,1
|
|
20240717,125500,746255035,2470,2480,2480,2470,6659
|
|
20240717,125400,729785445,2475,2480,2480,2475,1451
|
|
20240717,125300,726193940,2480,2480,2480,2475,4248
|
|
20240717,125200,715680095,2480,2480,2480,2480,0
|
|
20240717,125100,715680095,2480,2480,2480,2480,15
|
|
20240717,125000,715642895,2480,2480,2480,2480,101
|
|
20240717,124900,715392415,2475,2480,2480,2475,1050
|
|
20240717,124800,712791770,2480,2485,2485,2480,2305
|
|
20240717,124700,707075360,2480,2480,2480,2480,1514
|
|
20240717,124600,703320640,2485,2485,2485,2485,11
|
|
20240717,124500,703293305,2485,2485,2485,2485,1
|
|
20240717,124400,703290820,2485,2485,2485,2485,1
|
|
20240717,124300,703288335,2480,2485,2485,2480,97
|
|
20240717,124200,703047715,2485,2485,2485,2485,15
|
|
20240717,124100,703010440,2485,2485,2485,2485,12
|
|
20240717,124000,702980620,2485,2485,2485,2485,0
|
|
20240717,123900,702980620,2485,2485,2485,2485,20
|
|
20240717,123800,702930920,2485,2485,2485,2485,32
|
|
20240717,123700,702851400,2485,2485,2485,2485,1
|
|
20240717,123600,702848915,2485,2485,2485,2485,10
|
|
20240717,123500,702824065,2485,2485,2485,2485,71
|
|
20240717,123400,702647630,2485,2485,2485,2485,34
|
|
20240717,123300,702563140,2485,2480,2485,2480,540
|
|
20240717,123200,701223740,2490,2490,2490,2490,1000
|
|
20240717,123100,698733740,2490,2490,2490,2490,0
|
|
20240717,123000,698733740,2490,2490,2490,2490,518
|
|
20240717,122900,697443920,2490,2490,2490,2490,34
|
|
20240717,122800,697359260,2490,2490,2490,2490,500
|
|
20240717,122700,696114260,2490,2490,2490,2480,2372
|
|
20240717,122600,690230585,2490,2490,2490,2490,300
|
|
20240717,122500,689483585,2490,2490,2490,2490,1
|
|
20240717,122400,689481095,2490,2490,2490,2490,30
|
|
20240717,122300,689406395,2495,2495,2495,2495,161
|
|
20240717,122200,689004700,2495,2485,2495,2485,424
|
|
20240717,122100,687948390,2490,2490,2490,2480,48
|
|
20240717,122000,687829170,2490,2490,2490,2490,620
|
|
20240717,121900,686285370,2490,2490,2490,2490,0
|
|
20240717,121800,686285370,2490,2480,2490,2480,41
|
|
20240717,121700,686183680,2490,2490,2490,2490,0
|
|
20240717,121600,686183680,2490,2490,2490,2490,2
|
|
20240717,121500,686178700,2480,2485,2485,2480,500
|
|
20240717,121400,684938645,2495,2495,2495,2495,0
|
|
20240717,121300,684938645,2495,2495,2495,2495,0
|
|
20240717,121200,684938645,2495,2495,2495,2495,0
|
|
20240717,121100,684938645,2495,2495,2495,2495,0
|
|
20240717,121000,684938645,2495,2495,2495,2495,0
|
|
20240717,120900,684938645,2495,2490,2495,2490,51
|
|
20240717,120800,684811650,2490,2485,2490,2485,548
|
|
20240717,120700,683449865,2495,2495,2495,2495,0
|
|
20240717,120600,683449865,2495,2495,2495,2495,2
|
|
20240717,120500,683444875,2495,2495,2495,2495,0
|
|
20240717,120400,683444875,2495,2495,2495,2495,0
|
|
20240717,120300,683444875,2495,2495,2495,2495,0
|
|
20240717,120200,683444875,2495,2495,2495,2495,11
|
|
20240717,120100,683417430,2495,2495,2495,2495,0
|
|
20240717,120000,683417430,2495,2495,2495,2495,0
|
|
20240717,115900,683417430,2495,2495,2495,2495,0
|
|
20240717,115800,683417430,2495,2495,2495,2495,1
|
|
20240717,115700,683414935,2485,2495,2495,2485,119
|
|
20240717,115600,683119030,2495,2485,2495,2485,103
|
|
20240717,115500,682863045,2490,2490,2490,2490,0
|
|
20240717,115400,682863045,2490,2495,2495,2490,142
|
|
20240717,115300,682509295,2495,2495,2495,2495,1
|
|
20240717,115200,682506800,2490,2500,2500,2490,82
|
|
20240717,115100,682302320,2500,2500,2500,2500,1
|
|
20240717,115000,682299820,2500,2500,2500,2500,0
|
|
20240717,114900,682299820,2500,2500,2500,2500,0
|
|
20240717,114800,682299820,2500,2500,2500,2500,0
|
|
20240717,114700,682299820,2500,2500,2500,2500,0
|
|
20240717,114600,682299820,2500,2500,2500,2500,10
|
|
20240717,114500,682274820,2500,2500,2500,2500,435
|
|
20240717,114400,681187320,2500,2500,2500,2500,20
|
|
20240717,114300,681137320,2500,2485,2500,2480,441
|
|
20240717,114200,680043000,2500,2490,2500,2490,12
|
|
20240717,114100,680013110,2500,2485,2500,2485,301
|
|
20240717,114000,679265110,2485,2490,2490,2485,1769
|
|
20240717,113900,674869140,2490,2490,2490,2490,0
|
|
20240717,113800,674869140,2490,2490,2490,2490,109
|
|
20240717,113700,674597730,2490,2490,2490,2485,587
|
|
20240717,113600,673138600,2490,2500,2500,2490,663
|
|
20240717,113500,671487630,2500,2500,2500,2500,50
|
|
20240717,113400,671362630,2500,2500,2500,2500,0
|
|
20240717,113300,671362630,2500,2500,2500,2500,0
|
|
20240717,113200,671362630,2500,2500,2500,2485,11
|
|
20240717,113100,671335250,2500,2500,2500,2500,0
|
|
20240717,113000,671335250,2500,2500,2500,2500,0
|
|
20240717,112900,671335250,2500,2500,2500,2500,33
|
|
20240717,112800,671252750,2500,2495,2500,2495,300
|
|
20240717,112700,670503505,2500,2500,2500,2500,0
|
|
20240717,112600,670503505,2500,2500,2500,2490,640
|
|
20240717,112500,668908465,2500,2490,2500,2490,60
|
|
20240717,112400,668759055,2490,2500,2500,2490,1601
|
|
20240717,112300,664757565,2500,2500,2500,2500,175
|
|
20240717,112200,664320065,2500,2485,2500,2485,63
|
|
20240717,112100,664163495,2500,2495,2500,2495,2457
|
|
20240717,112000,658033275,2495,2495,2495,2495,15
|
|
20240717,111900,657995850,2495,2495,2495,2495,0
|
|
20240717,111800,657995850,2495,2495,2495,2495,0
|
|
20240717,111700,657995850,2495,2500,2500,2490,555
|
|
20240717,111600,656613655,2495,2500,2500,2495,3
|
|
20240717,111500,656606165,2500,2495,2500,2495,51
|
|
20240717,111400,656478915,2495,2495,2495,2495,1
|
|
20240717,111300,656476420,2500,2500,2500,2500,0
|
|
20240717,111200,656476420,2500,2485,2500,2485,50
|
|
20240717,111100,656352020,2500,2495,2500,2495,400
|
|
20240717,111000,655353555,2495,2490,2495,2480,10556
|
|
20240717,110900,629150710,2495,2495,2495,2495,5
|
|
20240717,110800,629138235,2495,2490,2495,2490,413
|
|
20240717,110700,628108685,2490,2490,2490,2490,302
|
|
20240717,110600,627356705,2490,2490,2490,2490,65
|
|
20240717,110500,627194855,2485,2485,2485,2485,1
|
|
20240717,110400,627192370,2490,2490,2490,2490,100
|
|
20240717,110300,626943370,2490,2490,2490,2490,0
|
|
20240717,110200,626943370,2490,2490,2490,2490,0
|
|
20240717,110100,626943370,2490,2490,2490,2490,50
|
|
20240717,110000,626818870,2490,2480,2490,2480,38
|
|
20240717,105900,626724340,2480,2480,2490,2480,169
|
|
20240717,105800,626305210,2490,2490,2490,2485,1071
|
|
20240717,105700,623643705,2495,2490,2495,2490,54
|
|
20240717,105600,623509225,2495,2490,2495,2490,20
|
|
20240717,105500,623459420,2495,2485,2495,2485,259
|
|
20240717,105400,622815795,2485,2485,2485,2485,1
|
|
20240717,105300,622813310,2480,2485,2485,2480,276
|
|
20240717,105200,622127475,2485,2485,2485,2485,11
|
|
20240717,105100,622100140,2485,2480,2485,2480,3493
|
|
20240717,105000,613437480,2480,2485,2485,2480,345
|
|
20240717,104900,612580355,2480,2480,2495,2480,302
|
|
20240717,104800,611831365,2495,2495,2495,2480,1035
|
|
20240717,104700,609262885,2495,2495,2495,2495,21
|
|
20240717,104600,609210490,2490,2490,2490,2490,291
|
|
20240717,104500,608485900,2505,2495,2505,2495,3528
|
|
20240717,104400,599669360,2495,2475,2495,2475,5267
|
|
20240717,104300,586596005,2470,2470,2470,2470,416
|
|
20240717,104200,585568485,2470,2470,2470,2465,572
|
|
20240717,104100,584158445,2470,2465,2470,2465,571
|
|
20240717,104000,582750875,2470,2470,2470,2470,61
|
|
20240717,103900,582600205,2475,2470,2475,2470,1501
|
|
20240717,103800,578892690,2470,2475,2475,2470,209
|
|
20240717,103700,578376415,2475,2465,2475,2465,562
|
|
20240717,103600,576991065,2475,2470,2475,2465,4462
|
|
20240717,103500,565983535,2475,2475,2475,2475,149
|
|
20240717,103400,565614760,2475,2475,2475,2475,6
|
|
20240717,103300,565599910,2475,2470,2475,2470,103
|
|
20240717,103200,565345485,2475,2475,2475,2470,1627
|
|
20240717,103100,561319060,2475,2470,2475,2470,315
|
|
20240717,103000,560540575,2475,2470,2475,2470,96
|
|
20240717,102900,560303415,2465,2470,2470,2465,706
|
|
20240717,102800,558562450,2470,2470,2470,2465,991
|
|
20240717,102700,556114700,2470,2465,2470,2465,1639
|
|
20240717,102600,552074280,2470,2470,2470,2465,1118
|
|
20240717,102500,549318095,2470,2465,2475,2465,10172
|
|
20240717,102400,524243250,2475,2465,2475,2465,8592
|
|
20240717,102300,503063820,2475,2470,2475,2465,5254
|
|
20240717,102200,490092650,2475,2470,2475,2465,3054
|
|
20240717,102100,482562465,2475,2470,2475,2470,3617
|
|
20240717,102000,473627865,2475,2475,2475,2465,4774
|
|
20240717,101900,461849155,2470,2475,2475,2470,5741
|
|
20240717,101800,447668575,2470,2475,2475,2470,64
|
|
20240717,101700,447510480,2475,2480,2480,2465,3697
|
|
20240717,101600,438395940,2465,2475,2480,2465,8539
|
|
20240717,101500,417311765,2480,2480,2480,2475,139
|
|
20240717,101400,416967075,2470,2475,2480,2470,10968
|
|
20240717,101300,389874730,2475,2490,2490,2475,26867
|
|
20240717,101200,323146955,2490,2505,2505,2490,2203
|
|
20240717,101100,317655320,2505,2505,2505,2495,295
|
|
20240717,101000,316919245,2505,2500,2505,2500,21
|
|
20240717,100900,316866740,2505,2505,2505,2490,28066
|
|
20240717,100800,246752575,2505,2500,2505,2500,105
|
|
20240717,100700,246490050,2505,2505,2505,2500,150
|
|
20240717,100600,246114800,2505,2505,2505,2500,9153
|
|
20240717,100500,223228035,2505,2505,2510,2500,1162
|
|
20240717,100400,220317720,2505,2505,2510,2500,9472
|
|
20240717,100300,196598860,2510,2505,2510,2505,311
|
|
20240717,100200,195818550,2510,2515,2515,2510,2
|
|
20240717,100100,195813525,2515,2510,2515,2510,1209
|
|
20240717,100000,192778855,2515,2510,2515,2510,164
|
|
20240717,095900,192367195,2515,2510,2515,2505,2256
|
|
20240717,095800,186705880,2510,2505,2510,2505,297
|
|
20240717,095700,185961710,2510,2505,2510,2505,36
|
|
20240717,095600,185871395,2510,2510,2510,2510,2
|
|
20240717,095500,185866375,2510,2510,2515,2510,16
|
|
20240717,095400,185826195,2515,2510,2515,2510,1206
|
|
20240717,095300,182799130,2505,2510,2510,2505,2
|
|
20240717,095200,182794115,2510,2505,2510,2505,1383
|
|
20240717,095100,179329690,2510,2510,2510,2510,577
|
|
20240717,095000,177881420,2515,2515,2515,2515,0
|
|
20240717,094900,177881420,2515,2515,2515,2515,2
|
|
20240717,094800,177876390,2515,2510,2515,2510,501
|
|
20240717,094700,176618875,2515,2515,2515,2510,7
|
|
20240717,094600,176601275,2515,2510,2515,2510,1707
|
|
20240717,094500,172315395,2515,2515,2515,2515,0
|
|
20240717,094400,172315395,2515,2515,2515,2515,268
|
|
20240717,094300,171641375,2515,2515,2515,2515,1040
|
|
20240717,094200,169025775,2515,2515,2515,2510,2535
|
|
20240717,094100,162662915,2510,2510,2515,2510,3418
|
|
20240717,094000,154081395,2515,2510,2515,2510,324
|
|
20240717,093900,153268150,2510,2510,2510,2510,536
|
|
20240717,093800,151922790,2515,2515,2515,2515,40
|
|
20240717,093700,151822190,2515,2510,2515,2510,493
|
|
20240717,093600,150584745,2515,2515,2515,2515,0
|
|
20240717,093500,150584745,2515,2510,2515,2510,551
|
|
20240717,093400,149201730,2515,2515,2515,2510,10
|
|
20240717,093300,149176610,2515,2515,2515,2515,0
|
|
20240717,093200,149176610,2515,2515,2515,2505,351
|
|
20240717,093100,148295325,2515,2510,2515,2510,135
|
|
20240717,093000,147956305,2515,2515,2515,2515,50
|
|
20240717,092900,147830555,2515,2515,2515,2515,10
|
|
20240717,092800,147805405,2515,2515,2515,2515,0
|
|
20240717,092700,147805405,2515,2500,2515,2500,217
|
|
20240717,092600,147261695,2500,2510,2510,2500,7033
|
|
20240717,092500,129661825,2510,2510,2510,2510,30
|
|
20240717,092400,129586525,2510,2510,2510,2510,21
|
|
20240717,092300,129533815,2510,2505,2510,2505,2232
|
|
20240717,092200,123942405,2505,2505,2505,2505,5661
|
|
20240717,092100,109761600,2505,2505,2510,2505,1381
|
|
20240717,092000,106301685,2505,2510,2510,2505,2789
|
|
20240717,091900,99315165,2510,2505,2510,2505,1794
|
|
20240717,091800,94821185,2505,2505,2505,2500,1256
|
|
20240717,091700,91680905,2505,2505,2510,2505,736
|
|
20240717,091600,89837220,2505,2510,2510,2505,6400
|
|
20240717,091500,73804745,2510,2510,2510,2510,139
|
|
20240717,091400,73455855,2510,2510,2515,2510,510
|
|
20240717,091300,72175650,2515,2505,2515,2505,11
|
|
20240717,091200,72148085,2505,2505,2515,2505,215
|
|
20240717,091100,71609265,2505,2510,2510,2505,5922
|
|
20240717,091000,56774605,2515,2510,2515,2510,122
|
|
20240717,090900,56468375,2505,2510,2510,2505,1710
|
|
20240717,090800,52180140,2510,2510,2510,2505,1006
|
|
20240717,090700,49659970,2500,2505,2505,2500,11202
|
|
20240717,090600,21639720,2510,2510,2510,2510,513
|
|
20240717,090500,20352090,2510,2515,2515,2505,2738
|
|
20240717,090400,13481330,2525,2525,2525,2515,536
|
|
20240717,090300,12132990,2525,2525,2525,2515,4215
|
|
20240717,090200,1527225,2525,2525,2525,2525,5
|
|
20240717,090100,1514600,2525,2525,2525,2525,18
|
|
20240717,090000,1469150,2515,2520,2525,2515,583
|