637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193400,964659775,2545,2545,2545,2545,4731
|
|
20240702,193300,964659775,2545,2545,2545,2545,0
|
|
20240702,193200,964659775,2545,2545,2545,2545,0
|
|
20240702,193100,964659775,2545,2545,2545,2545,0
|
|
20240702,193000,964659775,2545,2545,2545,2545,0
|
|
20240702,192900,964659775,2545,2545,2545,2545,0
|
|
20240702,192800,964659775,2545,2545,2545,2545,0
|
|
20240702,192700,964659775,2545,2545,2545,2545,0
|
|
20240702,192600,964659775,2545,2545,2545,2545,0
|
|
20240702,192500,964659775,2545,2545,2545,2545,0
|
|
20240702,192400,964659775,2545,2545,2545,2545,0
|
|
20240702,192300,964659775,2545,2545,2545,2545,0
|
|
20240702,192200,964659775,2545,2545,2545,2545,0
|
|
20240702,192100,964659775,2545,2545,2545,2545,0
|
|
20240702,192000,964659775,2545,2545,2545,2545,0
|
|
20240702,191900,964659775,2545,2545,2545,2545,0
|
|
20240702,191800,964659775,2545,2545,2545,2545,0
|
|
20240702,191700,964659775,2545,2545,2545,2545,0
|
|
20240702,191600,964659775,2545,2545,2545,2545,0
|
|
20240702,191500,964659775,2545,2545,2545,2545,0
|
|
20240702,191400,964659775,2545,2545,2545,2545,0
|
|
20240702,191300,964659775,2545,2545,2545,2545,0
|
|
20240702,191200,964659775,2545,2545,2545,2545,0
|
|
20240702,191100,964659775,2545,2545,2545,2545,0
|
|
20240702,191000,964659775,2545,2545,2545,2545,0
|
|
20240702,190900,964659775,2545,2545,2545,2545,0
|
|
20240702,190800,964659775,2545,2545,2545,2545,0
|
|
20240702,190700,964659775,2545,2545,2545,2545,0
|
|
20240702,190600,964659775,2545,2545,2545,2545,0
|
|
20240702,190500,964659775,2545,2545,2545,2545,0
|
|
20240702,190400,964659775,2545,2545,2545,2545,4731
|
|
20240702,190300,964659775,2545,2545,2545,2545,0
|
|
20240702,190200,964659775,2545,2545,2545,2545,0
|
|
20240702,190100,964659775,2545,2545,2545,2545,0
|
|
20240702,190000,964659775,2545,2545,2545,2545,0
|
|
20240702,185900,964659775,2545,2545,2545,2545,0
|
|
20240702,185800,964659775,2545,2545,2545,2545,0
|
|
20240702,185700,964659775,2545,2545,2545,2545,0
|
|
20240702,185600,964659775,2545,2545,2545,2545,0
|
|
20240702,185500,964659775,2545,2545,2545,2545,0
|
|
20240702,185400,964659775,2545,2545,2545,2545,0
|
|
20240702,185300,964659775,2545,2545,2545,2545,0
|
|
20240702,185200,964659775,2545,2545,2545,2545,0
|
|
20240702,185100,964659775,2545,2545,2545,2545,0
|
|
20240702,185000,964659775,2545,2545,2545,2545,0
|
|
20240702,184900,964659775,2545,2545,2545,2545,0
|
|
20240702,184800,964659775,2545,2545,2545,2545,0
|
|
20240702,184700,964659775,2545,2545,2545,2545,0
|
|
20240702,184600,964659775,2545,2545,2545,2545,0
|
|
20240702,184500,964659775,2545,2545,2545,2545,0
|
|
20240702,184400,964659775,2545,2545,2545,2545,0
|
|
20240702,184300,964659775,2545,2545,2545,2545,0
|
|
20240702,184200,964659775,2545,2545,2545,2545,0
|
|
20240702,184100,964659775,2545,2545,2545,2545,0
|
|
20240702,184000,964659775,2545,2545,2545,2545,0
|
|
20240702,183900,964659775,2545,2545,2545,2545,0
|
|
20240702,183800,964659775,2545,2545,2545,2545,0
|
|
20240702,183700,964659775,2545,2545,2545,2545,0
|
|
20240702,183600,964659775,2545,2545,2545,2545,0
|
|
20240702,183500,964659775,2545,2545,2545,2545,0
|
|
20240702,183400,964659775,2545,2545,2545,2545,4731
|
|
20240702,183300,964659775,2545,2545,2545,2545,0
|
|
20240702,183200,964659775,2545,2545,2545,2545,0
|
|
20240702,183100,964659775,2545,2545,2545,2545,0
|
|
20240702,183000,964659775,2545,2545,2545,2545,0
|
|
20240702,182900,964659775,2545,2545,2545,2545,0
|
|
20240702,182800,964659775,2545,2545,2545,2545,0
|
|
20240702,182700,964659775,2545,2545,2545,2545,0
|
|
20240702,182600,964659775,2545,2545,2545,2545,0
|
|
20240702,182500,964659775,2545,2545,2545,2545,0
|
|
20240702,182400,964659775,2545,2545,2545,2545,0
|
|
20240702,182300,964659775,2545,2545,2545,2545,0
|
|
20240702,182200,964659775,2545,2545,2545,2545,0
|
|
20240702,182100,964659775,2545,2545,2545,2545,0
|
|
20240702,182000,964659775,2545,2545,2545,2545,0
|
|
20240702,181900,964659775,2545,2545,2545,2545,0
|
|
20240702,181800,964659775,2545,2545,2545,2545,0
|
|
20240702,181700,964659775,2545,2545,2545,2545,0
|
|
20240702,181600,964659775,2545,2545,2545,2545,0
|
|
20240702,181500,964659775,2545,2545,2545,2545,0
|
|
20240702,181400,964659775,2545,2545,2545,2545,0
|
|
20240702,181300,964659775,2545,2545,2545,2545,0
|
|
20240702,181200,964659775,2545,2545,2545,2545,0
|
|
20240702,181100,964659775,2545,2545,2545,2545,0
|
|
20240702,181000,964659775,2545,2545,2545,2545,0
|
|
20240702,180900,964659775,2545,2545,2545,2545,0
|
|
20240702,180800,964659775,2545,2545,2545,2545,0
|
|
20240702,180700,964659775,2545,2545,2545,2545,0
|
|
20240702,180600,964659775,2545,2545,2545,2545,0
|
|
20240702,180500,964659775,2545,2545,2545,2545,0
|
|
20240702,180400,964659775,2545,2545,2545,2545,4731
|
|
20240702,180300,964659775,2545,2545,2545,2545,0
|
|
20240702,180200,964659775,2545,2545,2545,2545,0
|
|
20240702,180100,964659775,2545,2545,2545,2545,0
|
|
20240702,180000,964659775,2545,2545,2545,2545,0
|
|
20240702,175900,964659775,2545,2545,2545,2545,0
|
|
20240702,175800,964659775,2545,2545,2545,2545,0
|
|
20240702,175700,964659775,2545,2545,2545,2545,0
|
|
20240702,175600,964659775,2545,2545,2545,2545,0
|
|
20240702,175500,964659775,2545,2545,2545,2545,0
|
|
20240702,175400,964659775,2545,2545,2545,2545,0
|
|
20240702,175300,964659775,2545,2545,2545,2545,0
|
|
20240702,175200,964659775,2545,2545,2545,2545,0
|
|
20240702,175100,964659775,2545,2545,2545,2545,0
|
|
20240702,175000,964659775,2545,2545,2545,2545,0
|
|
20240702,174900,964659775,2545,2545,2545,2545,0
|
|
20240702,174800,964659775,2545,2545,2545,2545,0
|
|
20240702,174700,964659775,2545,2545,2545,2545,0
|
|
20240702,174600,964659775,2545,2545,2545,2545,0
|
|
20240702,174500,964659775,2545,2545,2545,2545,0
|
|
20240702,174400,964659775,2545,2545,2545,2545,0
|
|
20240702,174300,964659775,2545,2545,2545,2545,0
|
|
20240702,174200,964659775,2545,2545,2545,2545,0
|
|
20240702,174100,964659775,2545,2545,2545,2545,0
|
|
20240702,174000,964659775,2545,2545,2545,2545,0
|
|
20240702,173900,964659775,2545,2545,2545,2545,0
|
|
20240702,173800,964659775,2545,2545,2545,2545,0
|
|
20240702,173700,964659775,2545,2545,2545,2545,0
|
|
20240702,173600,964659775,2545,2545,2545,2545,0
|
|
20240702,173500,964659775,2545,2545,2545,2545,0
|
|
20240702,173400,964659775,2545,2545,2545,2545,4731
|
|
20240702,173300,964659775,2545,2545,2545,2545,0
|
|
20240702,173200,964659775,2545,2545,2545,2545,0
|
|
20240702,173100,964659775,2545,2545,2545,2545,0
|
|
20240702,173000,964659775,2545,2545,2545,2545,0
|
|
20240702,172900,964659775,2545,2545,2545,2545,0
|
|
20240702,172800,964659775,2545,2545,2545,2545,0
|
|
20240702,172700,964659775,2545,2545,2545,2545,0
|
|
20240702,172600,964659775,2545,2545,2545,2545,0
|
|
20240702,172500,964659775,2545,2545,2545,2545,0
|
|
20240702,172400,964659775,2545,2545,2545,2545,0
|
|
20240702,172300,964659775,2545,2545,2545,2545,0
|
|
20240702,172200,964659775,2545,2545,2545,2545,0
|
|
20240702,172100,964659775,2545,2545,2545,2545,0
|
|
20240702,172000,964659775,2545,2545,2545,2545,0
|
|
20240702,171900,964659775,2545,2545,2545,2545,0
|
|
20240702,171800,964659775,2545,2545,2545,2545,0
|
|
20240702,171700,964659775,2545,2545,2545,2545,0
|
|
20240702,171600,964659775,2545,2545,2545,2545,0
|
|
20240702,171500,964659775,2545,2545,2545,2545,0
|
|
20240702,171400,964659775,2545,2545,2545,2545,0
|
|
20240702,171300,964659775,2545,2545,2545,2545,0
|
|
20240702,171200,964659775,2545,2545,2545,2545,0
|
|
20240702,171100,964659775,2545,2545,2545,2545,0
|
|
20240702,171000,964659775,2545,2545,2545,2545,0
|
|
20240702,170900,964659775,2545,2545,2545,2545,0
|
|
20240702,170800,964659775,2545,2545,2545,2545,0
|
|
20240702,170700,964659775,2545,2545,2545,2545,0
|
|
20240702,170600,964659775,2545,2545,2545,2545,0
|
|
20240702,170500,964659775,2545,2545,2545,2545,0
|
|
20240702,170400,964659775,2545,2545,2545,2545,4731
|
|
20240702,170300,964659775,2545,2545,2545,2545,0
|
|
20240702,170200,964659775,2545,2545,2545,2545,0
|
|
20240702,170100,964659775,2545,2545,2545,2545,0
|
|
20240702,170000,964659775,2545,2545,2545,2545,0
|
|
20240702,165900,964659775,2545,2545,2545,2545,0
|
|
20240702,165800,964659775,2545,2545,2545,2545,0
|
|
20240702,165700,964659775,2545,2545,2545,2545,0
|
|
20240702,165600,964659775,2545,2545,2545,2545,0
|
|
20240702,165500,964659775,2545,2545,2545,2545,0
|
|
20240702,165400,964659775,2545,2545,2545,2545,0
|
|
20240702,165300,964659775,2545,2545,2545,2545,0
|
|
20240702,165200,964659775,2545,2545,2545,2545,0
|
|
20240702,165100,964659775,2545,2545,2545,2545,0
|
|
20240702,165000,964659775,2545,2545,2545,2545,0
|
|
20240702,164900,964659775,2545,2545,2545,2545,0
|
|
20240702,164800,964659775,2545,2545,2545,2545,0
|
|
20240702,164700,964659775,2545,2545,2545,2545,0
|
|
20240702,164600,964659775,2545,2545,2545,2545,0
|
|
20240702,164500,964659775,2545,2545,2545,2545,0
|
|
20240702,164400,964659775,2545,2545,2545,2545,0
|
|
20240702,164300,964659775,2545,2545,2545,2545,0
|
|
20240702,164200,964659775,2545,2545,2545,2545,0
|
|
20240702,164100,964659775,2545,2545,2545,2545,0
|
|
20240702,164000,964659775,2545,2545,2545,2545,0
|
|
20240702,163900,964659775,2545,2545,2545,2545,0
|
|
20240702,163800,964659775,2545,2545,2545,2545,0
|
|
20240702,163700,964659775,2545,2545,2545,2545,0
|
|
20240702,163600,964659775,2545,2545,2545,2545,0
|
|
20240702,163500,964659775,2545,2545,2545,2545,0
|
|
20240702,163400,964659775,2545,2545,2545,2545,4731
|
|
20240702,163300,964659775,2545,2545,2545,2545,0
|
|
20240702,163200,964659775,2545,2545,2545,2545,0
|
|
20240702,163100,964659775,2545,2545,2545,2545,0
|
|
20240702,163000,964659775,2545,2545,2545,2545,0
|
|
20240702,162900,964659775,2545,2545,2545,2545,0
|
|
20240702,162800,964659775,2545,2545,2545,2545,0
|
|
20240702,162700,964659775,2545,2545,2545,2545,0
|
|
20240702,162600,964659775,2545,2545,2545,2545,0
|
|
20240702,162500,964659775,2545,2545,2545,2545,0
|
|
20240702,162400,964659775,2545,2545,2545,2545,0
|
|
20240702,162300,964659775,2545,2545,2545,2545,0
|
|
20240702,162200,964659775,2545,2545,2545,2545,0
|
|
20240702,162100,964659775,2545,2545,2545,2545,0
|
|
20240702,162000,964659775,2545,2545,2545,2545,0
|
|
20240702,161900,964659775,2545,2545,2545,2545,0
|
|
20240702,161800,964659775,2545,2545,2545,2545,0
|
|
20240702,161700,964659775,2545,2545,2545,2545,0
|
|
20240702,161600,964659775,2545,2545,2545,2545,0
|
|
20240702,161500,964659775,2545,2545,2545,2545,0
|
|
20240702,161400,964659775,2545,2545,2545,2545,0
|
|
20240702,161300,964659775,2545,2545,2545,2545,0
|
|
20240702,161200,964659775,2545,2545,2545,2545,0
|
|
20240702,161100,964659775,2545,2545,2545,2545,0
|
|
20240702,161000,964659775,2545,2545,2545,2545,0
|
|
20240702,160900,964659775,2545,2545,2545,2545,0
|
|
20240702,160800,964659775,2545,2545,2545,2545,0
|
|
20240702,160700,964659775,2545,2545,2545,2545,0
|
|
20240702,160600,964659775,2545,2545,2545,2545,0
|
|
20240702,160500,964659775,2545,2545,2545,2545,0
|
|
20240702,160400,964659775,2545,2545,2545,2545,4731
|
|
20240702,160300,964659775,2545,2545,2545,2545,0
|
|
20240702,160200,964659775,2545,2545,2545,2545,0
|
|
20240702,160100,964659775,2545,2545,2545,2545,0
|
|
20240702,160000,964659775,2545,2545,2545,2545,0
|
|
20240702,155900,964659775,2545,2545,2545,2545,0
|
|
20240702,155800,964659775,2545,2545,2545,2545,0
|
|
20240702,155700,964659775,2545,2545,2545,2545,0
|
|
20240702,155600,964659775,2545,2545,2545,2545,0
|
|
20240702,155500,964659775,2545,2545,2545,2545,0
|
|
20240702,155400,964659775,2545,2545,2545,2545,0
|
|
20240702,155300,964659775,2545,2545,2545,2545,0
|
|
20240702,155200,964659775,2545,2545,2545,2545,0
|
|
20240702,155100,964659775,2545,2545,2545,2545,0
|
|
20240702,155000,964659775,2545,2545,2545,2545,0
|
|
20240702,154900,964659775,2545,2545,2545,2545,0
|
|
20240702,154800,964659775,2545,2545,2545,2545,0
|
|
20240702,154700,964659775,2545,2545,2545,2545,0
|
|
20240702,154600,964659775,2545,2545,2545,2545,0
|
|
20240702,154500,964659775,2545,2545,2545,2545,0
|
|
20240702,154400,964659775,2545,2545,2545,2545,0
|
|
20240702,154300,964659775,2545,2545,2545,2545,0
|
|
20240702,154200,964659775,2545,2545,2545,2545,0
|
|
20240702,154100,964659775,2545,2545,2545,2545,0
|
|
20240702,154000,964659775,2545,2545,2545,2545,0
|
|
20240702,153900,964659775,2545,2545,2545,2545,0
|
|
20240702,153800,964659775,2545,2545,2545,2545,0
|
|
20240702,153700,964659775,2545,2545,2545,2545,0
|
|
20240702,153600,964659775,2545,2545,2545,2545,0
|
|
20240702,153500,964659775,2545,2545,2545,2545,0
|
|
20240702,153400,964659775,2545,2545,2545,2545,4731
|
|
20240702,153300,964659775,2545,2545,2545,2545,0
|
|
20240702,153200,964659775,2545,2545,2545,2545,0
|
|
20240702,153100,964659775,2545,2545,2545,2545,0
|
|
20240702,153000,964659775,2545,2545,2545,2545,4731
|
|
20240702,152900,952619380,2560,2560,2560,2560,0
|
|
20240702,152800,952619380,2560,2560,2560,2560,0
|
|
20240702,152700,952619380,2560,2560,2560,2560,0
|
|
20240702,152600,952619380,2560,2560,2560,2560,0
|
|
20240702,152500,952619380,2560,2560,2560,2560,0
|
|
20240702,152400,952619380,2560,2560,2560,2560,0
|
|
20240702,152300,952619380,2560,2560,2560,2560,0
|
|
20240702,152200,952619380,2560,2560,2560,2560,0
|
|
20240702,152100,952619380,2560,2560,2560,2560,0
|
|
20240702,152000,952619380,2560,2560,2560,2560,0
|
|
20240702,151900,952619380,2560,2550,2560,2545,1388
|
|
20240702,151800,949083640,2560,2560,2560,2560,80
|
|
20240702,151700,948878840,2560,2560,2560,2560,3
|
|
20240702,151600,948871160,2550,2550,2550,2550,30
|
|
20240702,151500,948794660,2560,2550,2560,2550,10930
|
|
20240702,151400,920821800,2560,2555,2560,2555,4
|
|
20240702,151300,920811565,2565,2565,2565,2565,3
|
|
20240702,151200,920803870,2560,2560,2560,2560,1000
|
|
20240702,151100,918243870,2565,2565,2565,2565,0
|
|
20240702,151000,918243870,2565,2555,2565,2550,976
|
|
20240702,150900,915754770,2565,2565,2565,2565,1005
|
|
20240702,150800,913176945,2565,2555,2565,2555,383
|
|
20240702,150700,912198350,2565,2565,2565,2565,5
|
|
20240702,150600,912185525,2555,2555,2555,2555,2000
|
|
20240702,150500,907075525,2565,2565,2565,2565,0
|
|
20240702,150400,907075525,2565,2555,2565,2555,13
|
|
20240702,150300,907042280,2565,2565,2565,2565,0
|
|
20240702,150200,907042280,2565,2555,2565,2555,22
|
|
20240702,150100,906986030,2565,2565,2565,2565,208
|
|
20240702,150000,906452510,2570,2570,2570,2570,13
|
|
20240702,145900,906419100,2570,2570,2570,2570,14
|
|
20240702,145800,906383120,2555,2565,2565,2555,844
|
|
20240702,145700,904224210,2565,2570,2570,2565,438
|
|
20240702,145600,903098800,2575,2565,2575,2565,64
|
|
20240702,145500,902934330,2575,2565,2580,2565,635
|
|
20240702,145400,901296110,2565,2575,2580,2565,117
|
|
20240702,145300,900994980,2575,2580,2580,2575,1811
|
|
20240702,145200,896331630,2580,2580,2580,2580,8
|
|
20240702,145100,896310990,2575,2575,2575,2575,673
|
|
20240702,145000,894578015,2580,2575,2580,2575,2
|
|
20240702,144900,894572860,2575,2565,2580,2565,57
|
|
20240702,144800,894426140,2575,2575,2580,2565,4859
|
|
20240702,144700,881922490,2575,2560,2575,2555,1003
|
|
20240702,144600,879359760,2570,2570,2570,2570,1553
|
|
20240702,144500,875368550,2575,2560,2575,2560,4682
|
|
20240702,144400,863331165,2570,2545,2570,2545,2830
|
|
20240702,144300,856114755,2550,2550,2550,2550,12
|
|
20240702,144200,856084155,2550,2550,2550,2550,0
|
|
20240702,144100,856084155,2550,2545,2550,2545,79
|
|
20240702,144000,855883085,2550,2550,2550,2550,0
|
|
20240702,143900,855883085,2550,2550,2550,2550,6
|
|
20240702,143800,855867785,2545,2545,2545,2545,21
|
|
20240702,143700,855814340,2545,2545,2545,2545,1
|
|
20240702,143600,855811795,2550,2550,2550,2550,1
|
|
20240702,143500,855809245,2550,2545,2550,2535,2352
|
|
20240702,143400,849828570,2550,2550,2550,2550,12
|
|
20240702,143300,849797970,2550,2550,2550,2550,124
|
|
20240702,143200,849481770,2550,2545,2550,2545,758
|
|
20240702,143100,847552645,2545,2550,2555,2545,1132
|
|
20240702,143000,844668140,2555,2555,2555,2555,0
|
|
20240702,142900,844668140,2555,2555,2555,2555,0
|
|
20240702,142800,844668140,2555,2555,2555,2555,10
|
|
20240702,142700,844642590,2555,2560,2575,2555,2391
|
|
20240702,142600,838529225,2560,2560,2560,2560,0
|
|
20240702,142500,838529225,2560,2560,2560,2560,734
|
|
20240702,142400,836650185,2560,2560,2560,2560,0
|
|
20240702,142300,836650185,2560,2540,2560,2540,33
|
|
20240702,142200,836566005,2560,2560,2560,2560,0
|
|
20240702,142100,836566005,2560,2560,2560,2540,708
|
|
20240702,142000,834766360,2545,2545,2545,2545,0
|
|
20240702,141900,834766360,2545,2545,2545,2545,1
|
|
20240702,141800,834763815,2555,2560,2560,2555,33
|
|
20240702,141700,834679485,2555,2560,2560,2555,528
|
|
20240702,141600,833330430,2555,2555,2555,2555,0
|
|
20240702,141500,833330430,2555,2555,2555,2555,0
|
|
20240702,141400,833330430,2555,2555,2555,2555,272
|
|
20240702,141300,832635470,2560,2545,2560,2545,217
|
|
20240702,141200,832083010,2560,2560,2560,2560,0
|
|
20240702,141100,832083010,2560,2560,2560,2560,0
|
|
20240702,141000,832083010,2560,2560,2560,2560,0
|
|
20240702,140900,832083010,2560,2560,2560,2560,3
|
|
20240702,140800,832075330,2545,2545,2545,2545,200
|
|
20240702,140700,831566330,2545,2540,2550,2540,606
|
|
20240702,140600,830021555,2535,2535,2535,2535,0
|
|
20240702,140500,830021555,2535,2535,2535,2535,432
|
|
20240702,140400,828926435,2540,2540,2540,2540,0
|
|
20240702,140300,828926435,2540,2535,2540,2530,2809
|
|
20240702,140200,821806470,2535,2535,2535,2535,0
|
|
20240702,140100,821806470,2535,2535,2535,2535,10
|
|
20240702,140000,821781120,2535,2545,2545,2535,381
|
|
20240702,135900,820814785,2545,2545,2545,2545,425
|
|
20240702,135800,819733160,2540,2550,2555,2525,12885
|
|
20240702,135700,787038500,2550,2550,2550,2550,209
|
|
20240702,135600,786505550,2550,2550,2550,2550,490
|
|
20240702,135500,785256050,2550,2550,2550,2550,0
|
|
20240702,135400,785256050,2550,2550,2550,2550,1551
|
|
20240702,135300,781301000,2550,2555,2555,2550,2041
|
|
20240702,135200,776091430,2555,2555,2555,2555,0
|
|
20240702,135100,776091430,2555,2555,2555,2555,2
|
|
20240702,135000,776086320,2555,2555,2555,2555,0
|
|
20240702,134900,776086320,2555,2555,2555,2555,241
|
|
20240702,134800,775470565,2570,2570,2570,2570,10
|
|
20240702,134700,775444865,2570,2555,2570,2555,248
|
|
20240702,134600,774809695,2565,2570,2570,2565,32
|
|
20240702,134500,774727610,2555,2560,2575,2550,4731
|
|
20240702,134400,762633805,2565,2565,2565,2565,682
|
|
20240702,134300,760884475,2565,2565,2565,2565,0
|
|
20240702,134200,760884475,2565,2565,2565,2565,390
|
|
20240702,134100,759884125,2565,2565,2565,2565,249
|
|
20240702,134000,759245440,2565,2570,2570,2565,81
|
|
20240702,133900,759037370,2570,2570,2570,2570,138
|
|
20240702,133800,758682710,2570,2580,2580,2570,228
|
|
20240702,133700,758094480,2575,2575,2580,2575,523
|
|
20240702,133600,756747735,2580,2575,2580,2575,930
|
|
20240702,133500,754352830,2575,2570,2575,2565,167
|
|
20240702,133400,753923315,2570,2585,2585,2565,2167
|
|
20240702,133300,748349360,2565,2575,2600,2565,2801
|
|
20240702,133200,741115995,2575,2580,2580,2575,2633
|
|
20240702,133100,734326835,2580,2595,2605,2580,3759
|
|
20240702,133000,724599155,2605,2610,2615,2605,6189
|
|
20240702,132900,708471120,2615,2605,2625,2600,11001
|
|
20240702,132800,679768465,2610,2630,2635,2605,13202
|
|
20240702,132700,645270120,2630,2560,2635,2560,20276
|
|
20240702,132600,592527785,2550,2550,2550,2550,1848
|
|
20240702,132500,587815385,2545,2545,2545,2545,0
|
|
20240702,132400,587815385,2545,2545,2545,2545,0
|
|
20240702,132300,587815385,2545,2545,2545,2545,10
|
|
20240702,132200,587789935,2550,2550,2550,2550,7
|
|
20240702,132100,587772085,2550,2545,2550,2545,1662
|
|
20240702,132000,583538165,2545,2555,2565,2545,3236
|
|
20240702,131900,575290770,2565,2565,2565,2565,85
|
|
20240702,131800,575072745,2565,2560,2565,2550,1862
|
|
20240702,131700,570302605,2560,2560,2560,2560,0
|
|
20240702,131600,570302605,2560,2560,2560,2560,0
|
|
20240702,131500,570302605,2560,2560,2560,2550,3709
|
|
20240702,131400,560814105,2565,2565,2570,2565,210
|
|
20240702,131300,560275450,2565,2585,2600,2565,6449
|
|
20240702,131200,543637490,2590,2580,2605,2580,8163
|
|
20240702,131100,522490090,2575,2560,2575,2560,1080
|
|
20240702,131000,519710340,2570,2560,2575,2555,770
|
|
20240702,130900,517738880,2560,2585,2590,2540,4620
|
|
20240702,130800,505910745,2560,2580,2595,2560,5797
|
|
20240702,130700,490953165,2580,2535,2585,2535,12727
|
|
20240702,130600,458355840,2520,2520,2520,2520,50
|
|
20240702,130500,458229840,2525,2530,2530,2525,419
|
|
20240702,130400,457171600,2540,2540,2540,2540,0
|
|
20240702,130300,457171600,2540,2540,2540,2540,0
|
|
20240702,130200,457171600,2540,2540,2540,2540,13
|
|
20240702,130100,457138580,2545,2545,2545,2545,1623
|
|
20240702,130000,453008045,2545,2540,2545,2540,435
|
|
20240702,125900,451901110,2525,2525,2525,2525,0
|
|
20240702,125800,451901110,2525,2525,2525,2525,1
|
|
20240702,125700,451898585,2530,2540,2545,2530,1116
|
|
20240702,125600,449063410,2540,2540,2540,2520,325
|
|
20240702,125500,448238250,2520,2525,2540,2520,6244
|
|
20240702,125400,432393395,2525,2525,2525,2525,396
|
|
20240702,125300,431393495,2525,2525,2525,2525,0
|
|
20240702,125200,431393495,2525,2525,2525,2525,236
|
|
20240702,125100,430797595,2525,2525,2525,2525,0
|
|
20240702,125000,430797595,2525,2525,2525,2525,0
|
|
20240702,124900,430797595,2525,2525,2525,2525,14
|
|
20240702,124800,430762245,2525,2525,2525,2525,0
|
|
20240702,124700,430762245,2525,2515,2525,2515,7045
|
|
20240702,124600,412990170,2515,2510,2515,2510,1107
|
|
20240702,124500,410206565,2505,2495,2505,2495,1452
|
|
20240702,124400,406571805,2505,2505,2505,2505,0
|
|
20240702,124300,406571805,2505,2500,2505,2500,2116
|
|
20240702,124200,401277055,2500,2500,2500,2500,3
|
|
20240702,124100,401269555,2490,2490,2490,2490,85
|
|
20240702,124000,401057905,2495,2495,2495,2495,7646
|
|
20240702,123900,381981135,2495,2495,2495,2495,0
|
|
20240702,123800,381981135,2495,2495,2495,2495,0
|
|
20240702,123700,381981135,2495,2495,2495,2495,250
|
|
20240702,123600,381357385,2495,2495,2495,2495,0
|
|
20240702,123500,381357385,2495,2510,2510,2495,5730
|
|
20240702,123400,367039435,2515,2515,2515,2515,0
|
|
20240702,123300,367039435,2515,2510,2515,2510,33
|
|
20240702,123200,366956545,2515,2510,2520,2510,1515
|
|
20240702,123100,363145935,2510,2505,2510,2505,1676
|
|
20240702,123000,358941785,2500,2500,2500,2500,0
|
|
20240702,122900,358941785,2500,2500,2500,2500,255
|
|
20240702,122800,358304285,2495,2495,2495,2495,0
|
|
20240702,122700,358304285,2495,2495,2495,2495,93
|
|
20240702,122600,358072250,2495,2495,2495,2495,2
|
|
20240702,122500,358067260,2500,2500,2500,2500,0
|
|
20240702,122400,358067260,2500,2500,2500,2500,0
|
|
20240702,122300,358067260,2500,2500,2500,2500,0
|
|
20240702,122200,358067260,2500,2500,2500,2500,0
|
|
20240702,122100,358067260,2500,2500,2500,2500,0
|
|
20240702,122000,358067260,2500,2500,2500,2500,0
|
|
20240702,121900,358067260,2500,2500,2500,2500,1
|
|
20240702,121800,358064760,2500,2500,2500,2500,1000
|
|
20240702,121700,355564760,2505,2505,2505,2505,0
|
|
20240702,121600,355564760,2505,2505,2505,2505,3
|
|
20240702,121500,355557245,2505,2505,2505,2505,0
|
|
20240702,121400,355557245,2505,2505,2505,2505,0
|
|
20240702,121300,355557245,2505,2495,2505,2495,6
|
|
20240702,121200,355542245,2495,2495,2495,2495,0
|
|
20240702,121100,355542245,2495,2495,2495,2495,0
|
|
20240702,121000,355542245,2495,2495,2495,2495,1
|
|
20240702,120900,355539750,2490,2490,2490,2490,0
|
|
20240702,120800,355539750,2490,2490,2490,2490,0
|
|
20240702,120700,355539750,2490,2490,2490,2490,10
|
|
20240702,120600,355514850,2490,2490,2490,2490,0
|
|
20240702,120500,355514850,2490,2505,2505,2490,1003
|
|
20240702,120400,353002380,2505,2505,2505,2505,0
|
|
20240702,120300,353002380,2505,2505,2505,2505,0
|
|
20240702,120200,353002380,2505,2500,2505,2500,3700
|
|
20240702,120100,343735455,2500,2500,2500,2500,0
|
|
20240702,120000,343735455,2500,2500,2500,2500,0
|
|
20240702,115900,343735455,2500,2505,2505,2500,417
|
|
20240702,115800,342690955,2505,2485,2505,2485,500
|
|
20240702,115700,341443500,2480,2480,2480,2480,173
|
|
20240702,115600,341014460,2480,2480,2480,2480,70
|
|
20240702,115500,340840860,2480,2480,2480,2480,0
|
|
20240702,115400,340840860,2480,2480,2480,2480,961
|
|
20240702,115300,338457580,2470,2470,2470,2470,500
|
|
20240702,115200,337222580,2470,2470,2470,2470,430
|
|
20240702,115100,336160480,2470,2470,2470,2470,2
|
|
20240702,115000,336155540,2465,2465,2465,2465,17
|
|
20240702,114900,336113635,2465,2465,2470,2465,44
|
|
20240702,114800,336005170,2465,2465,2470,2465,105
|
|
20240702,114700,335746040,2465,2470,2475,2465,153
|
|
20240702,114600,335368230,2470,2470,2470,2470,606
|
|
20240702,114500,333871410,2470,2470,2475,2470,45
|
|
20240702,114400,333760255,2470,2470,2470,2470,42
|
|
20240702,114300,333656515,2475,2475,2475,2470,45
|
|
20240702,114200,333545340,2480,2475,2495,2475,1920
|
|
20240702,114100,328783755,2475,2475,2475,2475,26
|
|
20240702,114000,328719405,2475,2480,2480,2475,3
|
|
20240702,113900,328711970,2475,2475,2475,2475,343
|
|
20240702,113800,327863045,2475,2475,2475,2475,2
|
|
20240702,113700,327858095,2475,2470,2475,2470,73
|
|
20240702,113600,327677745,2470,2470,2470,2470,1215
|
|
20240702,113500,324676695,2470,2470,2475,2470,3519
|
|
20240702,113400,315977810,2470,2470,2470,2470,132
|
|
20240702,113300,315651770,2470,2475,2480,2470,2007
|
|
20240702,113200,310684615,2475,2490,2490,2475,1541
|
|
20240702,113100,306859015,2495,2495,2495,2495,0
|
|
20240702,113000,306859015,2495,2495,2495,2495,0
|
|
20240702,112900,306859015,2495,2495,2495,2495,0
|
|
20240702,112800,306859015,2495,2495,2495,2495,0
|
|
20240702,112700,306859015,2495,2495,2495,2495,1
|
|
20240702,112600,306856520,2490,2490,2490,2490,96
|
|
20240702,112500,306617480,2495,2495,2495,2495,0
|
|
20240702,112400,306617480,2495,2495,2495,2495,0
|
|
20240702,112300,306617480,2495,2495,2495,2495,0
|
|
20240702,112200,306617480,2495,2495,2495,2495,1
|
|
20240702,112100,306614985,2490,2490,2490,2490,505
|
|
20240702,112000,305357535,2495,2495,2495,2495,320
|
|
20240702,111900,304559135,2500,2500,2500,2500,0
|
|
20240702,111800,304559135,2500,2500,2500,2500,1
|
|
20240702,111700,304556635,2495,2490,2495,2490,231
|
|
20240702,111600,303980535,2500,2500,2500,2500,1
|
|
20240702,111500,303978035,2490,2490,2490,2490,927
|
|
20240702,111400,301669805,2490,2480,2490,2480,151
|
|
20240702,111300,301295315,2490,2480,2490,2480,134
|
|
20240702,111200,300962985,2490,2490,2490,2490,0
|
|
20240702,111100,300962985,2490,2490,2490,2490,1
|
|
20240702,111000,300960495,2480,2480,2480,2480,4
|
|
20240702,110900,300950575,2490,2490,2490,2490,0
|
|
20240702,110800,300950575,2490,2490,2490,2490,0
|
|
20240702,110700,300950575,2490,2490,2490,2490,0
|
|
20240702,110600,300950575,2490,2490,2490,2490,0
|
|
20240702,110500,300950575,2490,2490,2490,2490,0
|
|
20240702,110400,300950575,2490,2490,2490,2490,0
|
|
20240702,110300,300950575,2490,2490,2490,2490,0
|
|
20240702,110200,300950575,2490,2490,2490,2490,0
|
|
20240702,110100,300950575,2490,2480,2490,2480,601
|
|
20240702,110000,299460085,2490,2490,2490,2490,0
|
|
20240702,105900,299460085,2490,2490,2490,2490,0
|
|
20240702,105800,299460085,2490,2490,2490,2490,1
|
|
20240702,105700,299457595,2485,2485,2485,2485,200
|
|
20240702,105600,298960595,2490,2475,2490,2475,3027
|
|
20240702,105500,291468635,2475,2465,2475,2465,2201
|
|
20240702,105400,286028110,2470,2465,2470,2465,109
|
|
20240702,105300,285759380,2470,2470,2470,2470,2430
|
|
20240702,105200,279757280,2470,2475,2475,2470,1181
|
|
20240702,105100,276835265,2480,2480,2480,2480,1
|
|
20240702,105000,276832785,2475,2480,2480,2475,372
|
|
20240702,104900,275911485,2490,2490,2490,2490,100
|
|
20240702,104800,275662485,2495,2495,2495,2495,0
|
|
20240702,104700,275662485,2495,2495,2495,2495,0
|
|
20240702,104600,275662485,2495,2480,2495,2480,996
|
|
20240702,104500,273192390,2480,2480,2480,2480,2
|
|
20240702,104400,273187430,2485,2485,2485,2485,0
|
|
20240702,104300,273187430,2485,2490,2490,2485,1598
|
|
20240702,104200,269216395,2485,2485,2485,2485,0
|
|
20240702,104100,269216395,2485,2485,2485,2485,6
|
|
20240702,104000,269201485,2500,2495,2500,2495,703
|
|
20240702,103900,267447485,2495,2495,2495,2495,1080
|
|
20240702,103800,264752885,2495,2495,2495,2495,0
|
|
20240702,103700,264752885,2495,2495,2495,2495,0
|
|
20240702,103600,264752885,2495,2490,2495,2490,2
|
|
20240702,103500,264747900,2480,2480,2480,2480,0
|
|
20240702,103400,264747900,2480,2480,2480,2480,0
|
|
20240702,103300,264747900,2480,2480,2480,2480,13
|
|
20240702,103200,264715660,2475,2475,2475,2475,1
|
|
20240702,103100,264713185,2480,2485,2495,2480,5003
|
|
20240702,103000,252238835,2480,2480,2480,2480,0
|
|
20240702,102900,252238835,2480,2480,2480,2480,0
|
|
20240702,102800,252238835,2480,2480,2480,2480,0
|
|
20240702,102700,252238835,2480,2480,2480,2480,0
|
|
20240702,102600,252238835,2480,2480,2480,2480,0
|
|
20240702,102500,252238835,2480,2480,2480,2480,9
|
|
20240702,102400,252216515,2485,2485,2485,2485,0
|
|
20240702,102300,252216515,2485,2485,2485,2485,0
|
|
20240702,102200,252216515,2485,2490,2490,2480,380
|
|
20240702,102100,251270370,2490,2490,2490,2490,13
|
|
20240702,102000,251238000,2490,2490,2490,2490,1043
|
|
20240702,101900,248640930,2490,2480,2490,2480,3080
|
|
20240702,101800,240989275,2480,2480,2480,2480,20
|
|
20240702,101700,240939675,2480,2470,2480,2470,3845
|
|
20240702,101600,231423170,2475,2475,2475,2475,0
|
|
20240702,101500,231423170,2475,2475,2475,2475,0
|
|
20240702,101400,231423170,2475,2475,2475,2475,9
|
|
20240702,101300,231400895,2465,2465,2465,2465,0
|
|
20240702,101200,231400895,2465,2465,2465,2465,25
|
|
20240702,101100,231339270,2470,2470,2470,2470,964
|
|
20240702,101000,228958190,2475,2475,2475,2475,0
|
|
20240702,100900,228958190,2475,2475,2475,2475,600
|
|
20240702,100800,227473190,2475,2475,2475,2475,680
|
|
20240702,100700,225790190,2470,2475,2475,2470,1487
|
|
20240702,100600,222110360,2480,2480,2480,2480,5
|
|
20240702,100500,222097960,2485,2485,2485,2485,1
|
|
20240702,100400,222095475,2470,2485,2485,2470,528
|
|
20240702,100300,220791255,2485,2485,2485,2485,4
|
|
20240702,100200,220781315,2490,2480,2490,2475,501
|
|
20240702,100100,219540325,2490,2480,2490,2480,101
|
|
20240702,100000,219289835,2490,2490,2490,2490,0
|
|
20240702,095900,219289835,2490,2485,2490,2485,301
|
|
20240702,095800,218541845,2485,2485,2485,2485,184
|
|
20240702,095700,218084605,2485,2485,2485,2485,0
|
|
20240702,095600,218084605,2485,2485,2485,2485,5
|
|
20240702,095500,218072180,2485,2475,2485,2475,7
|
|
20240702,095400,218054845,2470,2455,2470,2455,440
|
|
20240702,095300,216968060,2465,2465,2465,2465,405
|
|
20240702,095200,215969735,2465,2450,2465,2450,68
|
|
20240702,095100,215803090,2450,2460,2460,2450,639
|
|
20240702,095000,214233965,2460,2460,2460,2460,796
|
|
20240702,094900,212275805,2460,2470,2470,2460,21
|
|
20240702,094800,212224045,2470,2470,2470,2470,0
|
|
20240702,094700,212224045,2470,2455,2470,2455,319
|
|
20240702,094600,211437420,2460,2455,2460,2450,2515
|
|
20240702,094500,205261645,2445,2465,2465,2445,12357
|
|
20240702,094400,174913590,2465,2465,2475,2465,2520
|
|
20240702,094300,168683275,2465,2485,2485,2460,15172
|
|
20240702,094200,131167460,2485,2500,2500,2485,11
|
|
20240702,094100,131140035,2485,2490,2490,2485,1023
|
|
20240702,094000,128597830,2495,2495,2495,2495,0
|
|
20240702,093900,128597830,2495,2495,2495,2495,3
|
|
20240702,093800,128590345,2485,2485,2485,2485,0
|
|
20240702,093700,128590345,2485,2485,2485,2485,0
|
|
20240702,093600,128590345,2485,2490,2490,2485,565
|
|
20240702,093500,127185820,2485,2480,2500,2475,3787
|
|
20240702,093400,117789540,2485,2490,2490,2485,3544
|
|
20240702,093300,108979605,2490,2505,2505,2490,10984
|
|
20240702,093200,81532595,2510,2505,2510,2505,136
|
|
20240702,093100,81191900,2510,2510,2510,2510,143
|
|
20240702,093000,80832970,2515,2515,2515,2515,3
|
|
20240702,092900,80825425,2510,2510,2510,2510,202
|
|
20240702,092800,80318405,2510,2515,2515,2510,1050
|
|
20240702,092700,77682875,2510,2510,2510,2510,200
|
|
20240702,092600,77180875,2515,2525,2525,2515,1222
|
|
20240702,092500,74103585,2525,2505,2525,2505,82
|
|
20240702,092400,73898135,2505,2505,2505,2505,778
|
|
20240702,092300,71949245,2515,2510,2525,2510,202
|
|
20240702,092200,71441945,2505,2520,2520,2505,520
|
|
20240702,092100,70131845,2510,2510,2510,2510,231
|
|
20240702,092000,69552035,2505,2505,2505,2505,8
|
|
20240702,091900,69531995,2510,2510,2510,2505,423
|
|
20240702,091800,68472295,2510,2515,2515,2510,1609
|
|
20240702,091700,64433695,2515,2515,2525,2515,1068
|
|
20240702,091600,61747655,2515,2520,2520,2515,1100
|
|
20240702,091500,58979970,2520,2520,2520,2520,12
|
|
20240702,091400,58949730,2520,2520,2520,2520,1
|
|
20240702,091300,58947210,2520,2525,2545,2515,2930
|
|
20240702,091200,51516465,2540,2525,2540,2525,11
|
|
20240702,091100,51488675,2520,2505,2520,2505,214
|
|
20240702,091000,50949995,2505,2510,2520,2505,815
|
|
20240702,090900,48907855,2510,2510,2510,2510,1993
|
|
20240702,090800,43905425,2515,2530,2530,2515,1095
|
|
20240702,090700,41141530,2530,2510,2530,2505,5079
|
|
20240702,090600,28395200,2510,2530,2530,2510,708
|
|
20240702,090500,26604120,2530,2515,2530,2510,1462
|
|
20240702,090400,22927920,2515,2525,2525,2515,4053
|
|
20240702,090300,12704750,2525,2520,2525,2520,409
|
|
20240702,090200,11672320,2515,2515,2520,2515,554
|
|
20240702,090100,10278260,2520,2510,2520,2505,246
|
|
20240702,090000,9661960,2500,2530,2530,2500,3809
|