637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,193300,1905011255,2550,2550,2550,2550,0
|
|
20240701,193200,1905011255,2550,2550,2550,2550,0
|
|
20240701,193100,1905011255,2550,2550,2550,2550,0
|
|
20240701,193000,1905011255,2550,2550,2550,2550,0
|
|
20240701,192900,1905011255,2550,2550,2550,2550,0
|
|
20240701,192800,1905011255,2550,2550,2550,2550,0
|
|
20240701,192700,1905011255,2550,2550,2550,2550,0
|
|
20240701,192600,1905011255,2550,2550,2550,2550,0
|
|
20240701,192500,1905011255,2550,2550,2550,2550,0
|
|
20240701,192400,1905011255,2550,2550,2550,2550,0
|
|
20240701,192300,1905011255,2550,2550,2550,2550,0
|
|
20240701,192200,1905011255,2550,2550,2550,2550,0
|
|
20240701,192100,1905011255,2550,2550,2550,2550,0
|
|
20240701,192000,1905011255,2550,2550,2550,2550,0
|
|
20240701,191900,1905011255,2550,2550,2550,2550,0
|
|
20240701,191800,1905011255,2550,2550,2550,2550,0
|
|
20240701,191700,1905011255,2550,2550,2550,2550,0
|
|
20240701,191600,1905011255,2550,2550,2550,2550,0
|
|
20240701,191500,1905011255,2550,2550,2550,2550,0
|
|
20240701,191400,1905011255,2550,2550,2550,2550,0
|
|
20240701,191300,1905011255,2550,2550,2550,2550,0
|
|
20240701,191200,1905011255,2550,2550,2550,2550,0
|
|
20240701,191100,1905011255,2550,2550,2550,2550,0
|
|
20240701,191000,1905011255,2550,2550,2550,2550,0
|
|
20240701,190900,1905011255,2550,2550,2550,2550,0
|
|
20240701,190800,1905011255,2550,2550,2550,2550,0
|
|
20240701,190700,1905011255,2550,2550,2550,2550,0
|
|
20240701,190600,1905011255,2550,2550,2550,2550,0
|
|
20240701,190500,1905011255,2550,2550,2550,2550,0
|
|
20240701,190400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,190300,1905011255,2550,2550,2550,2550,0
|
|
20240701,190200,1905011255,2550,2550,2550,2550,0
|
|
20240701,190100,1905011255,2550,2550,2550,2550,0
|
|
20240701,190000,1905011255,2550,2550,2550,2550,0
|
|
20240701,185900,1905011255,2550,2550,2550,2550,0
|
|
20240701,185800,1905011255,2550,2550,2550,2550,0
|
|
20240701,185700,1905011255,2550,2550,2550,2550,0
|
|
20240701,185600,1905011255,2550,2550,2550,2550,0
|
|
20240701,185500,1905011255,2550,2550,2550,2550,0
|
|
20240701,185400,1905011255,2550,2550,2550,2550,0
|
|
20240701,185300,1905011255,2550,2550,2550,2550,0
|
|
20240701,185200,1905011255,2550,2550,2550,2550,0
|
|
20240701,185100,1905011255,2550,2550,2550,2550,0
|
|
20240701,185000,1905011255,2550,2550,2550,2550,0
|
|
20240701,184900,1905011255,2550,2550,2550,2550,0
|
|
20240701,184800,1905011255,2550,2550,2550,2550,0
|
|
20240701,184700,1905011255,2550,2550,2550,2550,0
|
|
20240701,184600,1905011255,2550,2550,2550,2550,0
|
|
20240701,184500,1905011255,2550,2550,2550,2550,0
|
|
20240701,184400,1905011255,2550,2550,2550,2550,0
|
|
20240701,184300,1905011255,2550,2550,2550,2550,0
|
|
20240701,184200,1905011255,2550,2550,2550,2550,0
|
|
20240701,184100,1905011255,2550,2550,2550,2550,0
|
|
20240701,184000,1905011255,2550,2550,2550,2550,0
|
|
20240701,183900,1905011255,2550,2550,2550,2550,0
|
|
20240701,183800,1905011255,2550,2550,2550,2550,0
|
|
20240701,183700,1905011255,2550,2550,2550,2550,0
|
|
20240701,183600,1905011255,2550,2550,2550,2550,0
|
|
20240701,183500,1905011255,2550,2550,2550,2550,0
|
|
20240701,183400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,183300,1905011255,2550,2550,2550,2550,0
|
|
20240701,183200,1905011255,2550,2550,2550,2550,0
|
|
20240701,183100,1905011255,2550,2550,2550,2550,0
|
|
20240701,183000,1905011255,2550,2550,2550,2550,0
|
|
20240701,182900,1905011255,2550,2550,2550,2550,0
|
|
20240701,182800,1905011255,2550,2550,2550,2550,0
|
|
20240701,182700,1905011255,2550,2550,2550,2550,0
|
|
20240701,182600,1905011255,2550,2550,2550,2550,0
|
|
20240701,182500,1905011255,2550,2550,2550,2550,0
|
|
20240701,182400,1905011255,2550,2550,2550,2550,0
|
|
20240701,182300,1905011255,2550,2550,2550,2550,0
|
|
20240701,182200,1905011255,2550,2550,2550,2550,0
|
|
20240701,182100,1905011255,2550,2550,2550,2550,0
|
|
20240701,182000,1905011255,2550,2550,2550,2550,0
|
|
20240701,181900,1905011255,2550,2550,2550,2550,0
|
|
20240701,181800,1905011255,2550,2550,2550,2550,0
|
|
20240701,181700,1905011255,2550,2550,2550,2550,0
|
|
20240701,181600,1905011255,2550,2550,2550,2550,0
|
|
20240701,181500,1905011255,2550,2550,2550,2550,0
|
|
20240701,181400,1905011255,2550,2550,2550,2550,0
|
|
20240701,181300,1905011255,2550,2550,2550,2550,0
|
|
20240701,181200,1905011255,2550,2550,2550,2550,0
|
|
20240701,181100,1905011255,2550,2550,2550,2550,0
|
|
20240701,181000,1905011255,2550,2550,2550,2550,0
|
|
20240701,180900,1905011255,2550,2550,2550,2550,0
|
|
20240701,180800,1905011255,2550,2550,2550,2550,0
|
|
20240701,180700,1905011255,2550,2550,2550,2550,0
|
|
20240701,180600,1905011255,2550,2550,2550,2550,0
|
|
20240701,180500,1905011255,2550,2550,2550,2550,0
|
|
20240701,180400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,180300,1905011255,2550,2550,2550,2550,0
|
|
20240701,180200,1905011255,2550,2550,2550,2550,0
|
|
20240701,180100,1905011255,2550,2550,2550,2550,0
|
|
20240701,180000,1905011255,2550,2550,2550,2550,0
|
|
20240701,175900,1905011255,2550,2550,2550,2550,0
|
|
20240701,175800,1905011255,2550,2550,2550,2550,0
|
|
20240701,175700,1905011255,2550,2550,2550,2550,0
|
|
20240701,175600,1905011255,2550,2550,2550,2550,0
|
|
20240701,175500,1905011255,2550,2550,2550,2550,0
|
|
20240701,175400,1905011255,2550,2550,2550,2550,0
|
|
20240701,175300,1905011255,2550,2550,2550,2550,0
|
|
20240701,175200,1905011255,2550,2550,2550,2550,0
|
|
20240701,175100,1905011255,2550,2550,2550,2550,0
|
|
20240701,175000,1905011255,2550,2550,2550,2550,0
|
|
20240701,174900,1905011255,2550,2550,2550,2550,0
|
|
20240701,174800,1905011255,2550,2550,2550,2550,0
|
|
20240701,174700,1905011255,2550,2550,2550,2550,0
|
|
20240701,174600,1905011255,2550,2550,2550,2550,0
|
|
20240701,174500,1905011255,2550,2550,2550,2550,0
|
|
20240701,174400,1905011255,2550,2550,2550,2550,0
|
|
20240701,174300,1905011255,2550,2550,2550,2550,0
|
|
20240701,174200,1905011255,2550,2550,2550,2550,0
|
|
20240701,174100,1905011255,2550,2550,2550,2550,0
|
|
20240701,174000,1905011255,2550,2550,2550,2550,0
|
|
20240701,173900,1905011255,2550,2550,2550,2550,0
|
|
20240701,173800,1905011255,2550,2550,2550,2550,0
|
|
20240701,173700,1905011255,2550,2550,2550,2550,0
|
|
20240701,173600,1905011255,2550,2550,2550,2550,0
|
|
20240701,173500,1905011255,2550,2550,2550,2550,0
|
|
20240701,173400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,173300,1905011255,2550,2550,2550,2550,0
|
|
20240701,173200,1905011255,2550,2550,2550,2550,0
|
|
20240701,173100,1905011255,2550,2550,2550,2550,0
|
|
20240701,173000,1905011255,2550,2550,2550,2550,0
|
|
20240701,172900,1905011255,2550,2550,2550,2550,0
|
|
20240701,172800,1905011255,2550,2550,2550,2550,0
|
|
20240701,172700,1905011255,2550,2550,2550,2550,0
|
|
20240701,172600,1905011255,2550,2550,2550,2550,0
|
|
20240701,172500,1905011255,2550,2550,2550,2550,0
|
|
20240701,172400,1905011255,2550,2550,2550,2550,0
|
|
20240701,172300,1905011255,2550,2550,2550,2550,0
|
|
20240701,172200,1905011255,2550,2550,2550,2550,0
|
|
20240701,172100,1905011255,2550,2550,2550,2550,0
|
|
20240701,172000,1905011255,2550,2550,2550,2550,0
|
|
20240701,171900,1905011255,2550,2550,2550,2550,0
|
|
20240701,171800,1905011255,2550,2550,2550,2550,0
|
|
20240701,171700,1905011255,2550,2550,2550,2550,0
|
|
20240701,171600,1905011255,2550,2550,2550,2550,0
|
|
20240701,171500,1905011255,2550,2550,2550,2550,0
|
|
20240701,171400,1905011255,2550,2550,2550,2550,0
|
|
20240701,171300,1905011255,2550,2550,2550,2550,0
|
|
20240701,171200,1905011255,2550,2550,2550,2550,0
|
|
20240701,171100,1905011255,2550,2550,2550,2550,0
|
|
20240701,171000,1905011255,2550,2550,2550,2550,0
|
|
20240701,170900,1905011255,2550,2550,2550,2550,0
|
|
20240701,170800,1905011255,2550,2550,2550,2550,0
|
|
20240701,170700,1905011255,2550,2550,2550,2550,0
|
|
20240701,170600,1905011255,2550,2550,2550,2550,0
|
|
20240701,170500,1905011255,2550,2550,2550,2550,0
|
|
20240701,170400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,170300,1905011255,2550,2550,2550,2550,0
|
|
20240701,170200,1905011255,2550,2550,2550,2550,0
|
|
20240701,170100,1905011255,2550,2550,2550,2550,0
|
|
20240701,170000,1905011255,2550,2550,2550,2550,0
|
|
20240701,165900,1905011255,2550,2550,2550,2550,0
|
|
20240701,165800,1905011255,2550,2550,2550,2550,0
|
|
20240701,165700,1905011255,2550,2550,2550,2550,0
|
|
20240701,165600,1905011255,2550,2550,2550,2550,0
|
|
20240701,165500,1905011255,2550,2550,2550,2550,0
|
|
20240701,165400,1905011255,2550,2550,2550,2550,0
|
|
20240701,165300,1905011255,2550,2550,2550,2550,0
|
|
20240701,165200,1905011255,2550,2550,2550,2550,0
|
|
20240701,165100,1905011255,2550,2550,2550,2550,0
|
|
20240701,165000,1905011255,2550,2550,2550,2550,0
|
|
20240701,164900,1905011255,2550,2550,2550,2550,0
|
|
20240701,164800,1905011255,2550,2550,2550,2550,0
|
|
20240701,164700,1905011255,2550,2550,2550,2550,0
|
|
20240701,164600,1905011255,2550,2550,2550,2550,0
|
|
20240701,164500,1905011255,2550,2550,2550,2550,0
|
|
20240701,164400,1905011255,2550,2550,2550,2550,0
|
|
20240701,164300,1905011255,2550,2550,2550,2550,0
|
|
20240701,164200,1905011255,2550,2550,2550,2550,0
|
|
20240701,164100,1905011255,2550,2550,2550,2550,0
|
|
20240701,164000,1905011255,2550,2550,2550,2550,0
|
|
20240701,163900,1905011255,2550,2550,2550,2550,0
|
|
20240701,163800,1905011255,2550,2550,2550,2550,0
|
|
20240701,163700,1905011255,2550,2550,2550,2550,0
|
|
20240701,163600,1905011255,2550,2550,2550,2550,0
|
|
20240701,163500,1905011255,2550,2550,2550,2550,0
|
|
20240701,163400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,163300,1905011255,2550,2550,2550,2550,0
|
|
20240701,163200,1905011255,2550,2550,2550,2550,0
|
|
20240701,163100,1905011255,2550,2550,2550,2550,0
|
|
20240701,163000,1905011255,2550,2550,2550,2550,0
|
|
20240701,162900,1905011255,2550,2550,2550,2550,0
|
|
20240701,162800,1905011255,2550,2550,2550,2550,0
|
|
20240701,162700,1905011255,2550,2550,2550,2550,0
|
|
20240701,162600,1905011255,2550,2550,2550,2550,0
|
|
20240701,162500,1905011255,2550,2550,2550,2550,0
|
|
20240701,162400,1905011255,2550,2550,2550,2550,0
|
|
20240701,162300,1905011255,2550,2550,2550,2550,0
|
|
20240701,162200,1905011255,2550,2550,2550,2550,0
|
|
20240701,162100,1905011255,2550,2550,2550,2550,0
|
|
20240701,162000,1905011255,2550,2550,2550,2550,0
|
|
20240701,161900,1905011255,2550,2550,2550,2550,0
|
|
20240701,161800,1905011255,2550,2550,2550,2550,0
|
|
20240701,161700,1905011255,2550,2550,2550,2550,0
|
|
20240701,161600,1905011255,2550,2550,2550,2550,0
|
|
20240701,161500,1905011255,2550,2550,2550,2550,0
|
|
20240701,161400,1905011255,2550,2550,2550,2550,0
|
|
20240701,161300,1905011255,2550,2550,2550,2550,0
|
|
20240701,161200,1905011255,2550,2550,2550,2550,0
|
|
20240701,161100,1905011255,2550,2550,2550,2550,0
|
|
20240701,161000,1905011255,2550,2550,2550,2550,0
|
|
20240701,160900,1905011255,2550,2550,2550,2550,0
|
|
20240701,160800,1905011255,2550,2550,2550,2550,0
|
|
20240701,160700,1905011255,2550,2550,2550,2550,0
|
|
20240701,160600,1905011255,2550,2550,2550,2550,0
|
|
20240701,160500,1905011255,2550,2550,2550,2550,0
|
|
20240701,160400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,160300,1905011255,2550,2550,2550,2550,0
|
|
20240701,160200,1905011255,2550,2550,2550,2550,0
|
|
20240701,160100,1905011255,2550,2550,2550,2550,0
|
|
20240701,160000,1905011255,2550,2550,2550,2550,0
|
|
20240701,155900,1905011255,2550,2550,2550,2550,0
|
|
20240701,155800,1905011255,2550,2550,2550,2550,0
|
|
20240701,155700,1905011255,2550,2550,2550,2550,0
|
|
20240701,155600,1905011255,2550,2550,2550,2550,0
|
|
20240701,155500,1905011255,2550,2550,2550,2550,0
|
|
20240701,155400,1905011255,2550,2550,2550,2550,0
|
|
20240701,155300,1905011255,2550,2550,2550,2550,0
|
|
20240701,155200,1905011255,2550,2550,2550,2550,0
|
|
20240701,155100,1905011255,2550,2550,2550,2550,0
|
|
20240701,155000,1905011255,2550,2550,2550,2550,0
|
|
20240701,154900,1905011255,2550,2550,2550,2550,0
|
|
20240701,154800,1905011255,2550,2550,2550,2550,0
|
|
20240701,154700,1905011255,2550,2550,2550,2550,0
|
|
20240701,154600,1905011255,2550,2550,2550,2550,0
|
|
20240701,154500,1905011255,2550,2550,2550,2550,0
|
|
20240701,154400,1905011255,2550,2550,2550,2550,0
|
|
20240701,154300,1905011255,2550,2550,2550,2550,0
|
|
20240701,154200,1905011255,2550,2550,2550,2550,0
|
|
20240701,154100,1905011255,2550,2550,2550,2550,0
|
|
20240701,154000,1905011255,2550,2550,2550,2550,0
|
|
20240701,153900,1905011255,2550,2550,2550,2550,0
|
|
20240701,153800,1905011255,2550,2550,2550,2550,0
|
|
20240701,153700,1905011255,2550,2550,2550,2550,0
|
|
20240701,153600,1905011255,2550,2550,2550,2550,0
|
|
20240701,153500,1905011255,2550,2550,2550,2550,0
|
|
20240701,153400,1905011255,2550,2550,2550,2550,14381
|
|
20240701,153300,1905011255,2550,2550,2550,2550,0
|
|
20240701,153200,1905011255,2550,2550,2550,2550,0
|
|
20240701,153100,1905011255,2550,2550,2550,2550,0
|
|
20240701,153000,1905011255,2550,2550,2550,2550,14381
|
|
20240701,152900,1868339705,2535,2535,2535,2535,0
|
|
20240701,152800,1868339705,2535,2535,2535,2535,0
|
|
20240701,152700,1868339705,2535,2535,2535,2535,0
|
|
20240701,152600,1868339705,2535,2535,2535,2535,0
|
|
20240701,152500,1868339705,2535,2535,2535,2535,0
|
|
20240701,152400,1868339705,2535,2535,2535,2535,0
|
|
20240701,152300,1868339705,2535,2535,2535,2535,0
|
|
20240701,152200,1868339705,2535,2535,2535,2535,0
|
|
20240701,152100,1868339705,2535,2535,2535,2535,0
|
|
20240701,152000,1868339705,2535,2535,2535,2535,0
|
|
20240701,151900,1868339705,2535,2540,2540,2535,2729
|
|
20240701,151800,1861419695,2550,2540,2550,2535,1442
|
|
20240701,151700,1857759100,2535,2540,2540,2535,1920
|
|
20240701,151600,1852884400,2540,2540,2540,2540,441
|
|
20240701,151500,1851764260,2540,2550,2550,2540,957
|
|
20240701,151400,1849332595,2550,2550,2550,2550,836
|
|
20240701,151300,1847200795,2550,2545,2550,2545,1051
|
|
20240701,151200,1844525990,2545,2550,2555,2545,58
|
|
20240701,151100,1844378280,2545,2545,2545,2545,1500
|
|
20240701,151000,1840560780,2545,2545,2545,2545,1269
|
|
20240701,150900,1837331175,2545,2565,2565,2545,6739
|
|
20240701,150800,1820142895,2565,2565,2565,2565,541
|
|
20240701,150700,1818755230,2555,2565,2565,2555,4510
|
|
20240701,150600,1807219455,2565,2560,2565,2560,1078
|
|
20240701,150500,1804455275,2560,2560,2560,2560,1974
|
|
20240701,150400,1799401835,2560,2560,2560,2560,1511
|
|
20240701,150300,1795533675,2560,2560,2560,2560,702
|
|
20240701,150200,1793736555,2560,2560,2560,2560,0
|
|
20240701,150100,1793736555,2560,2545,2560,2545,1644
|
|
20240701,150000,1789550175,2545,2550,2550,2545,733
|
|
20240701,145900,1787683345,2565,2560,2565,2550,2739
|
|
20240701,145800,1780689865,2565,2565,2565,2560,202
|
|
20240701,145700,1780171740,2560,2550,2560,2550,4210
|
|
20240701,145600,1769395690,2545,2550,2550,2545,1357
|
|
20240701,145500,1765938575,2565,2565,2565,2545,3913
|
|
20240701,145400,1755953430,2565,2560,2565,2555,12065
|
|
20240701,145300,1725050760,2565,2560,2565,2555,5783
|
|
20240701,145200,1710226065,2555,2550,2560,2550,424
|
|
20240701,145100,1709142120,2550,2560,2560,2550,2794
|
|
20240701,145000,1702012580,2560,2545,2560,2545,3638
|
|
20240701,144900,1692722600,2550,2550,2550,2550,217
|
|
20240701,144800,1692169250,2540,2550,2550,2540,1633
|
|
20240701,144700,1688011420,2545,2550,2550,2545,402
|
|
20240701,144600,1686988295,2550,2550,2550,2535,774
|
|
20240701,144500,1685026175,2550,2540,2550,2535,1612
|
|
20240701,144400,1680931730,2550,2540,2550,2540,1258
|
|
20240701,144300,1677736330,2540,2550,2550,2540,218
|
|
20240701,144200,1677180550,2555,2540,2555,2530,6542
|
|
20240701,144100,1660611215,2540,2540,2555,2540,2019
|
|
20240701,144000,1655477885,2535,2530,2545,2530,1931
|
|
20240701,143900,1650584820,2540,2545,2555,2535,2333
|
|
20240701,143800,1644654460,2560,2545,2560,2535,3389
|
|
20240701,143700,1636015135,2530,2535,2545,2530,1152
|
|
20240701,143600,1633091825,2520,2540,2540,2520,6954
|
|
20240701,143500,1615538420,2535,2530,2540,2515,2091
|
|
20240701,143400,1610256155,2530,2535,2535,2530,969
|
|
20240701,143300,1607802060,2545,2525,2550,2520,1700
|
|
20240701,143200,1603486465,2535,2530,2535,2510,15382
|
|
20240701,143100,1564717270,2530,2540,2540,2520,4146
|
|
20240701,143000,1554235200,2540,2540,2560,2525,4859
|
|
20240701,142900,1541912405,2540,2540,2545,2535,820
|
|
20240701,142800,1539830740,2540,2540,2550,2535,4499
|
|
20240701,142700,1528406360,2540,2560,2565,2540,6218
|
|
20240701,142600,1512563195,2550,2550,2565,2550,3426
|
|
20240701,142500,1503820480,2550,2545,2565,2545,2904
|
|
20240701,142400,1496421270,2545,2555,2580,2545,18181
|
|
20240701,142300,1449870195,2550,2560,2570,2545,12779
|
|
20240701,142200,1417235915,2560,2575,2610,2550,46599
|
|
20240701,142100,1297190420,2585,2635,2635,2550,86100
|
|
20240701,142000,1073711200,2625,2625,2625,2625,0
|
|
20240701,141900,1073711200,2625,2580,2630,2580,30525
|
|
20240701,141800,994025855,2585,2560,2585,2560,7828
|
|
20240701,141700,973917100,2565,2575,2575,2560,6657
|
|
20240701,141600,956859235,2570,2580,2580,2545,25873
|
|
20240701,141500,890515415,2575,2535,2595,2535,33060
|
|
20240701,141400,805518505,2535,2530,2535,2530,553
|
|
20240701,141300,804117785,2530,2525,2530,2525,374
|
|
20240701,141200,803173410,2525,2525,2525,2525,323
|
|
20240701,141100,802357835,2525,2525,2525,2525,388
|
|
20240701,141000,801378135,2525,2525,2525,2525,0
|
|
20240701,140900,801378135,2525,2525,2525,2525,2
|
|
20240701,140800,801373085,2525,2525,2525,2525,13
|
|
20240701,140700,801340260,2525,2530,2530,2525,554
|
|
20240701,140600,799941405,2530,2525,2530,2525,500
|
|
20240701,140500,798678900,2525,2525,2525,2525,54
|
|
20240701,140400,798542550,2525,2510,2525,2510,376
|
|
20240701,140300,797595765,2510,2510,2510,2510,4
|
|
20240701,140200,797585725,2505,2520,2525,2505,4097
|
|
20240701,140100,787297415,2525,2520,2525,2520,13
|
|
20240701,140000,787264640,2520,2525,2525,2520,23
|
|
20240701,135900,787206630,2525,2520,2525,2520,636
|
|
20240701,135800,785603780,2520,2520,2520,2520,395
|
|
20240701,135700,784608380,2520,2520,2520,2520,2
|
|
20240701,135600,784603340,2520,2520,2520,2520,3
|
|
20240701,135500,784595780,2510,2510,2510,2510,101
|
|
20240701,135400,784342270,2510,2510,2510,2510,4336
|
|
20240701,135300,773458910,2510,2515,2515,2510,936
|
|
20240701,135200,771108870,2525,2525,2525,2525,0
|
|
20240701,135100,771108870,2525,2525,2525,2525,0
|
|
20240701,135000,771108870,2525,2525,2525,2525,0
|
|
20240701,134900,771108870,2525,2525,2525,2525,3
|
|
20240701,134800,771101295,2515,2515,2515,2515,3
|
|
20240701,134700,771093750,2515,2515,2515,2515,7039
|
|
20240701,134600,753390665,2520,2520,2520,2520,54
|
|
20240701,134500,753254585,2520,2525,2525,2520,1413
|
|
20240701,134400,749686775,2525,2525,2525,2520,6427
|
|
20240701,134300,733471250,2530,2525,2530,2525,417
|
|
20240701,134200,732418310,2525,2525,2530,2525,400
|
|
20240701,134100,731408000,2525,2530,2530,2525,125
|
|
20240701,134000,731092090,2535,2535,2535,2535,301
|
|
20240701,133900,730329055,2535,2525,2535,2525,157
|
|
20240701,133800,729932315,2530,2530,2530,2530,73
|
|
20240701,133700,729747625,2525,2525,2530,2515,407
|
|
20240701,133600,728721945,2525,2530,2530,2520,954
|
|
20240701,133500,726316900,2535,2535,2535,2535,100
|
|
20240701,133400,726063400,2530,2540,2550,2520,3547
|
|
20240701,133300,717084875,2525,2545,2550,2525,9511
|
|
20240701,133200,693020990,2540,2545,2545,2525,4016
|
|
20240701,133100,682852115,2555,2545,2560,2540,1315
|
|
20240701,133000,679501595,2550,2535,2550,2535,5075
|
|
20240701,132900,666581215,2540,2540,2540,2535,2513
|
|
20240701,132800,660199020,2540,2525,2540,2525,4546
|
|
20240701,132700,648669265,2525,2530,2540,2520,5727
|
|
20240701,132600,634135200,2530,2505,2530,2505,7512
|
|
20240701,132500,615210055,2505,2500,2505,2500,5015
|
|
20240701,132400,602662245,2495,2495,2495,2495,547
|
|
20240701,132300,601297480,2490,2495,2495,2490,103
|
|
20240701,132200,601041000,2490,2490,2490,2490,0
|
|
20240701,132100,601041000,2490,2485,2505,2485,989
|
|
20240701,132000,598575325,2480,2480,2480,2480,0
|
|
20240701,131900,598575325,2480,2480,2480,2480,0
|
|
20240701,131800,598575325,2480,2480,2480,2480,0
|
|
20240701,131700,598575325,2480,2480,2480,2480,0
|
|
20240701,131600,598575325,2480,2485,2485,2480,200
|
|
20240701,131500,598078330,2480,2480,2480,2480,202
|
|
20240701,131400,597577370,2475,2475,2475,2475,0
|
|
20240701,131300,597577370,2475,2475,2475,2475,593
|
|
20240701,131200,596109695,2465,2465,2465,2465,0
|
|
20240701,131100,596109695,2465,2465,2465,2465,0
|
|
20240701,131000,596109695,2465,2475,2475,2465,2903
|
|
20240701,130900,588948470,2470,2475,2475,2470,2000
|
|
20240701,130800,584007725,2475,2475,2475,2475,1801
|
|
20240701,130700,579550250,2475,2475,2475,2475,219
|
|
20240701,130600,579008225,2480,2475,2480,2475,1880
|
|
20240701,130500,574350825,2475,2485,2485,2475,1140
|
|
20240701,130400,571525510,2485,2500,2500,2485,2031
|
|
20240701,130300,566458775,2495,2500,2500,2495,3171
|
|
20240701,130200,558544920,2500,2500,2500,2500,1157
|
|
20240701,130100,555652420,2505,2515,2520,2505,7276
|
|
20240701,130000,537371945,2515,2515,2515,2515,1519
|
|
20240701,125900,533551660,2515,2505,2515,2505,2127
|
|
20240701,125800,528213005,2505,2505,2505,2505,1381
|
|
20240701,125700,524753600,2505,2500,2505,2500,15
|
|
20240701,125600,524716080,2505,2495,2505,2495,1085
|
|
20240701,125500,522005400,2495,2495,2495,2495,0
|
|
20240701,125400,522005400,2495,2495,2495,2495,5
|
|
20240701,125300,521992925,2490,2495,2495,2490,1404
|
|
20240701,125200,518489965,2495,2495,2495,2495,0
|
|
20240701,125100,518489965,2495,2495,2495,2495,150
|
|
20240701,125000,518115715,2490,2485,2490,2485,312
|
|
20240701,124900,517338985,2485,2485,2485,2485,0
|
|
20240701,124800,517338985,2485,2490,2490,2485,1503
|
|
20240701,124700,513596530,2490,2490,2490,2490,0
|
|
20240701,124600,513596530,2490,2475,2490,2475,288
|
|
20240701,124500,512883700,2480,2480,2480,2480,2436
|
|
20240701,124400,506842420,2480,2475,2490,2475,98
|
|
20240701,124300,506598620,2480,2480,2480,2480,1101
|
|
20240701,124200,503868140,2480,2485,2485,2480,1174
|
|
20240701,124100,500954365,2485,2500,2500,2485,4856
|
|
20240701,124000,488881800,2495,2510,2510,2495,3040
|
|
20240701,123900,481296940,2490,2510,2510,2490,3740
|
|
20240701,123800,471935260,2510,2515,2520,2500,876
|
|
20240701,123700,469734345,2495,2500,2515,2495,5118
|
|
20240701,123600,456913830,2505,2485,2505,2480,21422
|
|
20240701,123500,403556915,2485,2480,2485,2480,1389
|
|
20240701,123400,400109480,2480,2475,2480,2475,700
|
|
20240701,123300,398373885,2485,2460,2485,2455,8084
|
|
20240701,123200,378402965,2465,2465,2465,2465,2
|
|
20240701,123100,378398035,2465,2450,2465,2450,5003
|
|
20240701,123000,366068835,2450,2460,2460,2450,107
|
|
20240701,122900,365805625,2450,2455,2455,2450,163
|
|
20240701,122800,365405695,2450,2450,2450,2450,106
|
|
20240701,122700,365145995,2465,2465,2465,2450,1290
|
|
20240701,122600,361981575,2465,2465,2465,2465,4672
|
|
20240701,122500,350465095,2460,2455,2460,2445,3556
|
|
20240701,122400,341720125,2455,2460,2460,2455,2128
|
|
20240701,122300,336487330,2465,2430,2465,2430,30504
|
|
20240701,122200,261862320,2435,2435,2435,2435,0
|
|
20240701,122100,261862320,2435,2435,2435,2435,0
|
|
20240701,122000,261862320,2435,2435,2435,2435,1002
|
|
20240701,121900,259422450,2420,2415,2420,2415,1709
|
|
20240701,121800,255290815,2415,2415,2415,2415,0
|
|
20240701,121700,255290815,2415,2415,2415,2415,0
|
|
20240701,121600,255290815,2415,2415,2415,2415,2000
|
|
20240701,121500,250460815,2415,2425,2425,2415,442
|
|
20240701,121400,249392700,2425,2425,2425,2425,68
|
|
20240701,121300,249227800,2425,2425,2425,2425,2
|
|
20240701,121200,249222950,2435,2435,2435,2435,0
|
|
20240701,121100,249222950,2435,2420,2435,2420,19
|
|
20240701,121000,249176955,2435,2435,2435,2435,1
|
|
20240701,120900,249174520,2435,2435,2435,2430,810
|
|
20240701,120800,247205990,2430,2430,2430,2430,0
|
|
20240701,120700,247205990,2430,2430,2430,2420,1306
|
|
20240701,120600,244032960,2420,2420,2420,2420,0
|
|
20240701,120500,244032960,2420,2420,2420,2420,0
|
|
20240701,120400,244032960,2420,2420,2420,2420,24
|
|
20240701,120300,243974880,2420,2420,2420,2420,0
|
|
20240701,120200,243974880,2420,2420,2420,2420,0
|
|
20240701,120100,243974880,2420,2420,2420,2420,0
|
|
20240701,120000,243974880,2420,2420,2420,2420,7
|
|
20240701,115900,243957940,2420,2420,2420,2420,39
|
|
20240701,115800,243863560,2425,2425,2425,2425,0
|
|
20240701,115700,243863560,2425,2435,2435,2425,7315
|
|
20240701,115600,226090055,2435,2435,2435,2435,500
|
|
20240701,115500,224872555,2430,2440,2440,2430,931
|
|
20240701,115400,222602445,2440,2440,2440,2440,4547
|
|
20240701,115300,211507765,2440,2430,2445,2420,6137
|
|
20240701,115200,196581680,2425,2415,2425,2415,10336
|
|
20240701,115100,171541685,2410,2410,2410,2410,0
|
|
20240701,115000,171541685,2410,2410,2410,2410,0
|
|
20240701,114900,171541685,2410,2410,2410,2410,0
|
|
20240701,114800,171541685,2410,2410,2410,2410,0
|
|
20240701,114700,171541685,2410,2405,2410,2405,1760
|
|
20240701,114600,167304940,2400,2400,2400,2400,0
|
|
20240701,114500,167304940,2400,2405,2405,2400,4806
|
|
20240701,114400,155755180,2405,2405,2405,2405,0
|
|
20240701,114300,155755180,2405,2405,2405,2405,0
|
|
20240701,114200,155755180,2405,2405,2405,2405,0
|
|
20240701,114100,155755180,2405,2405,2405,2405,0
|
|
20240701,114000,155755180,2405,2405,2405,2405,0
|
|
20240701,113900,155755180,2405,2405,2405,2405,0
|
|
20240701,113800,155755180,2405,2405,2405,2405,0
|
|
20240701,113700,155755180,2405,2405,2405,2405,0
|
|
20240701,113600,155755180,2405,2405,2405,2405,0
|
|
20240701,113500,155755180,2405,2405,2405,2405,41
|
|
20240701,113400,155656575,2400,2400,2400,2400,1089
|
|
20240701,113300,153042975,2400,2400,2400,2400,0
|
|
20240701,113200,153042975,2400,2400,2400,2400,0
|
|
20240701,113100,153042975,2400,2400,2400,2400,0
|
|
20240701,113000,153042975,2400,2400,2400,2395,1089
|
|
20240701,112900,150433030,2390,2400,2400,2390,5000
|
|
20240701,112800,138442045,2420,2415,2420,2415,4021
|
|
20240701,112700,128731325,2415,2415,2415,2415,0
|
|
20240701,112600,128731325,2415,2415,2415,2415,125
|
|
20240701,112500,128429450,2415,2415,2415,2415,0
|
|
20240701,112400,128429450,2415,2415,2415,2415,0
|
|
20240701,112300,128429450,2415,2415,2415,2415,0
|
|
20240701,112200,128429450,2415,2415,2415,2415,0
|
|
20240701,112100,128429450,2415,2415,2415,2415,0
|
|
20240701,112000,128429450,2415,2415,2415,2415,11
|
|
20240701,111900,128402885,2400,2400,2400,2400,151
|
|
20240701,111800,128040485,2420,2420,2420,2420,42
|
|
20240701,111700,127938845,2400,2400,2400,2400,135
|
|
20240701,111600,127614845,2400,2400,2400,2400,0
|
|
20240701,111500,127614845,2400,2400,2400,2400,20
|
|
20240701,111400,127566845,2400,2420,2420,2400,5009
|
|
20240701,111300,115520570,2410,2410,2410,2410,62
|
|
20240701,111200,115371150,2410,2410,2410,2410,100
|
|
20240701,111100,115130150,2420,2420,2420,2420,0
|
|
20240701,111000,115130150,2420,2420,2420,2420,0
|
|
20240701,110900,115130150,2420,2420,2420,2420,0
|
|
20240701,110800,115130150,2420,2420,2420,2420,0
|
|
20240701,110700,115130150,2420,2405,2420,2405,233
|
|
20240701,110600,114569740,2405,2405,2405,2405,0
|
|
20240701,110500,114569740,2405,2405,2405,2405,20
|
|
20240701,110400,114521640,2410,2410,2410,2410,0
|
|
20240701,110300,114521640,2410,2410,2410,2410,0
|
|
20240701,110200,114521640,2410,2415,2415,2410,118
|
|
20240701,110100,114236720,2415,2415,2415,2415,1
|
|
20240701,110000,114234305,2415,2415,2415,2415,1
|
|
20240701,105900,114231890,2420,2420,2420,2420,0
|
|
20240701,105800,114231890,2420,2420,2420,2420,1
|
|
20240701,105700,114229470,2410,2420,2420,2410,133
|
|
20240701,105600,113908590,2410,2410,2410,2410,2
|
|
20240701,105500,113903770,2420,2420,2420,2420,0
|
|
20240701,105400,113903770,2420,2420,2420,2420,26
|
|
20240701,105300,113840850,2405,2405,2405,2405,0
|
|
20240701,105200,113840850,2405,2420,2420,2405,6
|
|
20240701,105100,113826345,2405,2410,2410,2405,2040
|
|
20240701,105000,108910445,2415,2415,2415,2415,22
|
|
20240701,104900,108857315,2420,2420,2420,2420,0
|
|
20240701,104800,108857315,2420,2420,2420,2420,74
|
|
20240701,104700,108678235,2420,2420,2420,2420,134
|
|
20240701,104600,108353955,2420,2420,2420,2415,31
|
|
20240701,104500,108278940,2420,2420,2420,2420,1
|
|
20240701,104400,108276520,2420,2420,2420,2420,0
|
|
20240701,104300,108276520,2420,2420,2420,2420,0
|
|
20240701,104200,108276520,2420,2420,2420,2420,0
|
|
20240701,104100,108276520,2420,2420,2420,2420,214
|
|
20240701,104000,107758640,2420,2420,2420,2420,0
|
|
20240701,103900,107758640,2420,2420,2420,2420,0
|
|
20240701,103800,107758640,2420,2420,2420,2420,0
|
|
20240701,103700,107758640,2420,2420,2420,2420,0
|
|
20240701,103600,107758640,2420,2420,2420,2420,0
|
|
20240701,103500,107758640,2420,2420,2420,2420,0
|
|
20240701,103400,107758640,2420,2420,2420,2420,0
|
|
20240701,103300,107758640,2420,2420,2420,2420,61
|
|
20240701,103200,107611020,2420,2420,2420,2420,0
|
|
20240701,103100,107611020,2420,2420,2420,2420,49
|
|
20240701,103000,107492440,2420,2420,2420,2420,72
|
|
20240701,102900,107318200,2420,2420,2420,2420,2153
|
|
20240701,102800,102107940,2415,2415,2415,2415,0
|
|
20240701,102700,102107940,2415,2415,2415,2415,151
|
|
20240701,102600,101743275,2415,2415,2415,2415,0
|
|
20240701,102500,101743275,2415,2415,2415,2415,0
|
|
20240701,102400,101743275,2415,2415,2415,2415,0
|
|
20240701,102300,101743275,2415,2415,2415,2415,50
|
|
20240701,102200,101622525,2410,2410,2410,2410,0
|
|
20240701,102100,101622525,2410,2410,2410,2410,4
|
|
20240701,102000,101612885,2415,2410,2415,2410,130
|
|
20240701,101900,101299435,2415,2415,2415,2415,0
|
|
20240701,101800,101299435,2415,2415,2415,2415,5
|
|
20240701,101700,101287360,2415,2415,2415,2415,1
|
|
20240701,101600,101284945,2415,2415,2415,2415,0
|
|
20240701,101500,101284945,2415,2415,2415,2415,1
|
|
20240701,101400,101282530,2410,2410,2410,2410,0
|
|
20240701,101300,101282530,2410,2410,2410,2410,10
|
|
20240701,101200,101258430,2410,2410,2410,2410,3
|
|
20240701,101100,101251200,2410,2410,2410,2410,1000
|
|
20240701,101000,98841200,2415,2415,2415,2415,1209
|
|
20240701,100900,95921465,2415,2415,2415,2415,0
|
|
20240701,100800,95921465,2415,2415,2415,2415,0
|
|
20240701,100700,95921465,2415,2415,2415,2415,346
|
|
20240701,100600,95085875,2415,2415,2415,2415,0
|
|
20240701,100500,95085875,2415,2415,2415,2415,0
|
|
20240701,100400,95085875,2415,2415,2415,2415,1052
|
|
20240701,100300,92545295,2420,2420,2420,2420,1000
|
|
20240701,100200,90125295,2425,2425,2425,2425,4
|
|
20240701,100100,90115595,2420,2425,2425,2420,1216
|
|
20240701,100000,87172835,2425,2425,2425,2425,1
|
|
20240701,095900,87170410,2425,2430,2430,2425,290
|
|
20240701,095800,86467125,2425,2425,2425,2425,1710
|
|
20240701,095700,82320375,2425,2425,2425,2425,1
|
|
20240701,095600,82317950,2420,2420,2420,2420,998
|
|
20240701,095500,79902790,2410,2410,2410,2410,0
|
|
20240701,095400,79902790,2410,2410,2410,2410,0
|
|
20240701,095300,79902790,2410,2410,2410,2410,0
|
|
20240701,095200,79902790,2410,2410,2410,2410,0
|
|
20240701,095100,79902790,2410,2415,2415,2410,63
|
|
20240701,095000,79750955,2420,2420,2420,2420,4
|
|
20240701,094900,79741275,2415,2415,2415,2415,105
|
|
20240701,094800,79487700,2420,2425,2425,2420,5
|
|
20240701,094700,79475595,2425,2430,2430,2425,1005
|
|
20240701,094600,77033455,2430,2430,2430,2430,4
|
|
20240701,094500,77023735,2415,2415,2415,2415,0
|
|
20240701,094400,77023735,2415,2415,2415,2415,0
|
|
20240701,094300,77023735,2415,2425,2430,2415,2567
|
|
20240701,094200,70798335,2420,2420,2420,2420,0
|
|
20240701,094100,70798335,2420,2420,2420,2420,879
|
|
20240701,094000,68671155,2420,2420,2420,2420,0
|
|
20240701,093900,68671155,2420,2420,2420,2420,372
|
|
20240701,093800,67770915,2420,2420,2420,2420,2
|
|
20240701,093700,67766075,2420,2420,2420,2420,13
|
|
20240701,093600,67734615,2415,2420,2420,2415,13
|
|
20240701,093500,67703215,2430,2430,2430,2430,6
|
|
20240701,093400,67688635,2430,2430,2430,2430,0
|
|
20240701,093300,67688635,2430,2430,2430,2430,922
|
|
20240701,093200,65448175,2430,2420,2430,2410,1689
|
|
20240701,093100,61365995,2415,2405,2415,2405,2525
|
|
20240701,093000,55280705,2400,2400,2400,2400,0
|
|
20240701,092900,55280705,2400,2400,2400,2400,0
|
|
20240701,092800,55280705,2400,2405,2405,2395,3186
|
|
20240701,092700,47624435,2410,2410,2410,2410,50
|
|
20240701,092600,47503935,2410,2410,2410,2410,414
|
|
20240701,092500,46506195,2410,2410,2410,2410,5
|
|
20240701,092400,46494145,2415,2415,2415,2415,0
|
|
20240701,092300,46494145,2415,2415,2415,2415,0
|
|
20240701,092200,46494145,2415,2415,2415,2415,24
|
|
20240701,092100,46436185,2410,2410,2410,2410,1000
|
|
20240701,092000,44026185,2415,2410,2415,2410,1050
|
|
20240701,091900,41495435,2415,2420,2420,2415,427
|
|
20240701,091800,40464165,2430,2425,2430,2425,262
|
|
20240701,091700,39828700,2425,2425,2425,2425,6
|
|
20240701,091600,39814150,2425,2425,2425,2425,1000
|
|
20240701,091500,37389150,2430,2415,2430,2415,1000
|
|
20240701,091400,34961375,2410,2410,2410,2410,165
|
|
20240701,091300,34563725,2405,2405,2405,2405,201
|
|
20240701,091200,34080320,2405,2390,2405,2390,1739
|
|
20240701,091100,29916820,2385,2385,2385,2385,0
|
|
20240701,091000,29916820,2385,2385,2385,2385,44
|
|
20240701,090900,29811880,2390,2390,2390,2390,0
|
|
20240701,090800,29811880,2390,2390,2390,2390,0
|
|
20240701,090700,29811880,2390,2385,2390,2385,175
|
|
20240701,090600,29394455,2380,2400,2400,2340,5375
|
|
20240701,090500,16703595,2380,2380,2380,2380,1
|
|
20240701,090400,16701215,2375,2385,2385,2375,1006
|
|
20240701,090300,14308955,2385,2385,2385,2385,0
|
|
20240701,090200,14308955,2385,2380,2385,2380,21
|
|
20240701,090100,14258970,2385,2385,2385,2380,5277
|
|
20240701,090000,1675425,2395,2395,2395,2390,700
|