637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193400,777822915,2520,2520,2520,2520,15113
|
|
20240705,193300,777822915,2520,2520,2520,2520,0
|
|
20240705,193200,777822915,2520,2520,2520,2520,0
|
|
20240705,193100,777822915,2520,2520,2520,2520,0
|
|
20240705,193000,777822915,2520,2520,2520,2520,0
|
|
20240705,192900,777822915,2520,2520,2520,2520,0
|
|
20240705,192800,777822915,2520,2520,2520,2520,0
|
|
20240705,192700,777822915,2520,2520,2520,2520,0
|
|
20240705,192600,777822915,2520,2520,2520,2520,0
|
|
20240705,192500,777822915,2520,2520,2520,2520,0
|
|
20240705,192400,777822915,2520,2520,2520,2520,0
|
|
20240705,192300,777822915,2520,2520,2520,2520,0
|
|
20240705,192200,777822915,2520,2520,2520,2520,0
|
|
20240705,192100,777822915,2520,2520,2520,2520,0
|
|
20240705,192000,777822915,2520,2520,2520,2520,0
|
|
20240705,191900,777822915,2520,2520,2520,2520,0
|
|
20240705,191800,777822915,2520,2520,2520,2520,0
|
|
20240705,191700,777822915,2520,2520,2520,2520,0
|
|
20240705,191600,777822915,2520,2520,2520,2520,0
|
|
20240705,191500,777822915,2520,2520,2520,2520,0
|
|
20240705,191400,777822915,2520,2520,2520,2520,0
|
|
20240705,191300,777822915,2520,2520,2520,2520,0
|
|
20240705,191200,777822915,2520,2520,2520,2520,0
|
|
20240705,191100,777822915,2520,2520,2520,2520,0
|
|
20240705,191000,777822915,2520,2520,2520,2520,0
|
|
20240705,190900,777822915,2520,2520,2520,2520,0
|
|
20240705,190800,777822915,2520,2520,2520,2520,0
|
|
20240705,190700,777822915,2520,2520,2520,2520,0
|
|
20240705,190600,777822915,2520,2520,2520,2520,0
|
|
20240705,190500,777822915,2520,2520,2520,2520,0
|
|
20240705,190400,777822915,2520,2520,2520,2520,15113
|
|
20240705,190300,777822915,2520,2520,2520,2520,0
|
|
20240705,190200,777822915,2520,2520,2520,2520,0
|
|
20240705,190100,777822915,2520,2520,2520,2520,0
|
|
20240705,190000,777822915,2520,2520,2520,2520,0
|
|
20240705,185900,777822915,2520,2520,2520,2520,0
|
|
20240705,185800,777822915,2520,2520,2520,2520,0
|
|
20240705,185700,777822915,2520,2520,2520,2520,0
|
|
20240705,185600,777822915,2520,2520,2520,2520,0
|
|
20240705,185500,777822915,2520,2520,2520,2520,0
|
|
20240705,185400,777822915,2520,2520,2520,2520,0
|
|
20240705,185300,777822915,2520,2520,2520,2520,0
|
|
20240705,185200,777822915,2520,2520,2520,2520,0
|
|
20240705,185100,777822915,2520,2520,2520,2520,0
|
|
20240705,185000,777822915,2520,2520,2520,2520,0
|
|
20240705,184900,777822915,2520,2520,2520,2520,0
|
|
20240705,184800,777822915,2520,2520,2520,2520,0
|
|
20240705,184700,777822915,2520,2520,2520,2520,0
|
|
20240705,184600,777822915,2520,2520,2520,2520,0
|
|
20240705,184500,777822915,2520,2520,2520,2520,0
|
|
20240705,184400,777822915,2520,2520,2520,2520,0
|
|
20240705,184300,777822915,2520,2520,2520,2520,0
|
|
20240705,184200,777822915,2520,2520,2520,2520,0
|
|
20240705,184100,777822915,2520,2520,2520,2520,0
|
|
20240705,184000,777822915,2520,2520,2520,2520,0
|
|
20240705,183900,777822915,2520,2520,2520,2520,0
|
|
20240705,183800,777822915,2520,2520,2520,2520,0
|
|
20240705,183700,777822915,2520,2520,2520,2520,0
|
|
20240705,183600,777822915,2520,2520,2520,2520,0
|
|
20240705,183500,777822915,2520,2520,2520,2520,0
|
|
20240705,183400,777822915,2520,2520,2520,2520,15113
|
|
20240705,183300,777822915,2520,2520,2520,2520,0
|
|
20240705,183200,777822915,2520,2520,2520,2520,0
|
|
20240705,183100,777822915,2520,2520,2520,2520,0
|
|
20240705,183000,777822915,2520,2520,2520,2520,0
|
|
20240705,182900,777822915,2520,2520,2520,2520,0
|
|
20240705,182800,777822915,2520,2520,2520,2520,0
|
|
20240705,182700,777822915,2520,2520,2520,2520,0
|
|
20240705,182600,777822915,2520,2520,2520,2520,0
|
|
20240705,182500,777822915,2520,2520,2520,2520,0
|
|
20240705,182400,777822915,2520,2520,2520,2520,0
|
|
20240705,182300,777822915,2520,2520,2520,2520,0
|
|
20240705,182200,777822915,2520,2520,2520,2520,0
|
|
20240705,182100,777822915,2520,2520,2520,2520,0
|
|
20240705,182000,777822915,2520,2520,2520,2520,0
|
|
20240705,181900,777822915,2520,2520,2520,2520,0
|
|
20240705,181800,777822915,2520,2520,2520,2520,0
|
|
20240705,181700,777822915,2520,2520,2520,2520,0
|
|
20240705,181600,777822915,2520,2520,2520,2520,0
|
|
20240705,181500,777822915,2520,2520,2520,2520,0
|
|
20240705,181400,777822915,2520,2520,2520,2520,0
|
|
20240705,181300,777822915,2520,2520,2520,2520,0
|
|
20240705,181200,777822915,2520,2520,2520,2520,0
|
|
20240705,181100,777822915,2520,2520,2520,2520,0
|
|
20240705,181000,777822915,2520,2520,2520,2520,0
|
|
20240705,180900,777822915,2520,2520,2520,2520,0
|
|
20240705,180800,777822915,2520,2520,2520,2520,0
|
|
20240705,180700,777822915,2520,2520,2520,2520,0
|
|
20240705,180600,777822915,2520,2520,2520,2520,0
|
|
20240705,180500,777822915,2520,2520,2520,2520,0
|
|
20240705,180400,777822915,2520,2520,2520,2520,15113
|
|
20240705,180300,777822915,2520,2520,2520,2520,0
|
|
20240705,180200,777822915,2520,2520,2520,2520,0
|
|
20240705,180100,777822915,2520,2520,2520,2520,0
|
|
20240705,180000,777822915,2520,2520,2520,2520,0
|
|
20240705,175900,777822915,2520,2520,2520,2520,0
|
|
20240705,175800,777822915,2520,2520,2520,2520,0
|
|
20240705,175700,777822915,2520,2520,2520,2520,0
|
|
20240705,175600,777822915,2520,2520,2520,2520,0
|
|
20240705,175500,777822915,2520,2520,2520,2520,0
|
|
20240705,175400,777822915,2520,2520,2520,2520,0
|
|
20240705,175300,777822915,2520,2520,2520,2520,0
|
|
20240705,175200,777822915,2520,2520,2520,2520,0
|
|
20240705,175100,777822915,2520,2520,2520,2520,0
|
|
20240705,175000,777822915,2520,2520,2520,2520,0
|
|
20240705,174900,777822915,2520,2520,2520,2520,0
|
|
20240705,174800,777822915,2520,2520,2520,2520,0
|
|
20240705,174700,777822915,2520,2520,2520,2520,0
|
|
20240705,174600,777822915,2520,2520,2520,2520,0
|
|
20240705,174500,777822915,2520,2520,2520,2520,0
|
|
20240705,174400,777822915,2520,2520,2520,2520,0
|
|
20240705,174300,777822915,2520,2520,2520,2520,0
|
|
20240705,174200,777822915,2520,2520,2520,2520,0
|
|
20240705,174100,777822915,2520,2520,2520,2520,0
|
|
20240705,174000,777822915,2520,2520,2520,2520,0
|
|
20240705,173900,777822915,2520,2520,2520,2520,0
|
|
20240705,173800,777822915,2520,2520,2520,2520,0
|
|
20240705,173700,777822915,2520,2520,2520,2520,0
|
|
20240705,173600,777822915,2520,2520,2520,2520,0
|
|
20240705,173500,777822915,2520,2520,2520,2520,0
|
|
20240705,173400,777822915,2520,2520,2520,2520,15113
|
|
20240705,173300,777822915,2520,2520,2520,2520,0
|
|
20240705,173200,777822915,2520,2520,2520,2520,0
|
|
20240705,173100,777822915,2520,2520,2520,2520,0
|
|
20240705,173000,777822915,2520,2520,2520,2520,0
|
|
20240705,172900,777822915,2520,2520,2520,2520,0
|
|
20240705,172800,777822915,2520,2520,2520,2520,0
|
|
20240705,172700,777822915,2520,2520,2520,2520,0
|
|
20240705,172600,777822915,2520,2520,2520,2520,0
|
|
20240705,172500,777822915,2520,2520,2520,2520,0
|
|
20240705,172400,777822915,2520,2520,2520,2520,0
|
|
20240705,172300,777822915,2520,2520,2520,2520,0
|
|
20240705,172200,777822915,2520,2520,2520,2520,0
|
|
20240705,172100,777822915,2520,2520,2520,2520,0
|
|
20240705,172000,777822915,2520,2520,2520,2520,0
|
|
20240705,171900,777822915,2520,2520,2520,2520,0
|
|
20240705,171800,777822915,2520,2520,2520,2520,0
|
|
20240705,171700,777822915,2520,2520,2520,2520,0
|
|
20240705,171600,777822915,2520,2520,2520,2520,0
|
|
20240705,171500,777822915,2520,2520,2520,2520,0
|
|
20240705,171400,777822915,2520,2520,2520,2520,0
|
|
20240705,171300,777822915,2520,2520,2520,2520,0
|
|
20240705,171200,777822915,2520,2520,2520,2520,0
|
|
20240705,171100,777822915,2520,2520,2520,2520,0
|
|
20240705,171000,777822915,2520,2520,2520,2520,0
|
|
20240705,170900,777822915,2520,2520,2520,2520,0
|
|
20240705,170800,777822915,2520,2520,2520,2520,0
|
|
20240705,170700,777822915,2520,2520,2520,2520,0
|
|
20240705,170600,777822915,2520,2520,2520,2520,0
|
|
20240705,170500,777822915,2520,2520,2520,2520,0
|
|
20240705,170400,777822915,2520,2520,2520,2520,15113
|
|
20240705,170300,777822915,2520,2520,2520,2520,0
|
|
20240705,170200,777822915,2520,2520,2520,2520,0
|
|
20240705,170100,777822915,2520,2520,2520,2520,0
|
|
20240705,170000,777822915,2520,2520,2520,2520,0
|
|
20240705,165900,777822915,2520,2520,2520,2520,0
|
|
20240705,165800,777822915,2520,2520,2520,2520,0
|
|
20240705,165700,777822915,2520,2520,2520,2520,0
|
|
20240705,165600,777822915,2520,2520,2520,2520,0
|
|
20240705,165500,777822915,2520,2520,2520,2520,0
|
|
20240705,165400,777822915,2520,2520,2520,2520,0
|
|
20240705,165300,777822915,2520,2520,2520,2520,0
|
|
20240705,165200,777822915,2520,2520,2520,2520,0
|
|
20240705,165100,777822915,2520,2520,2520,2520,0
|
|
20240705,165000,777822915,2520,2520,2520,2520,0
|
|
20240705,164900,777822915,2520,2520,2520,2520,0
|
|
20240705,164800,777822915,2520,2520,2520,2520,0
|
|
20240705,164700,777822915,2520,2520,2520,2520,0
|
|
20240705,164600,777822915,2520,2520,2520,2520,0
|
|
20240705,164500,777822915,2520,2520,2520,2520,0
|
|
20240705,164400,777822915,2520,2520,2520,2520,0
|
|
20240705,164300,777822915,2520,2520,2520,2520,0
|
|
20240705,164200,777822915,2520,2520,2520,2520,0
|
|
20240705,164100,777822915,2520,2520,2520,2520,0
|
|
20240705,164000,777822915,2520,2520,2520,2520,0
|
|
20240705,163900,777822915,2520,2520,2520,2520,0
|
|
20240705,163800,777822915,2520,2520,2520,2520,0
|
|
20240705,163700,777822915,2520,2520,2520,2520,0
|
|
20240705,163600,777822915,2520,2520,2520,2520,0
|
|
20240705,163500,777822915,2520,2520,2520,2520,0
|
|
20240705,163400,777822915,2520,2520,2520,2520,15113
|
|
20240705,163300,777822915,2520,2520,2520,2520,0
|
|
20240705,163200,777822915,2520,2520,2520,2520,0
|
|
20240705,163100,777822915,2520,2520,2520,2520,0
|
|
20240705,163000,777822915,2520,2520,2520,2520,0
|
|
20240705,162900,777822915,2520,2520,2520,2520,0
|
|
20240705,162800,777822915,2520,2520,2520,2520,0
|
|
20240705,162700,777822915,2520,2520,2520,2520,0
|
|
20240705,162600,777822915,2520,2520,2520,2520,0
|
|
20240705,162500,777822915,2520,2520,2520,2520,0
|
|
20240705,162400,777822915,2520,2520,2520,2520,0
|
|
20240705,162300,777822915,2520,2520,2520,2520,0
|
|
20240705,162200,777822915,2520,2520,2520,2520,0
|
|
20240705,162100,777822915,2520,2520,2520,2520,0
|
|
20240705,162000,777822915,2520,2520,2520,2520,0
|
|
20240705,161900,777822915,2520,2520,2520,2520,0
|
|
20240705,161800,777822915,2520,2520,2520,2520,0
|
|
20240705,161700,777822915,2520,2520,2520,2520,0
|
|
20240705,161600,777822915,2520,2520,2520,2520,0
|
|
20240705,161500,777822915,2520,2520,2520,2520,0
|
|
20240705,161400,777822915,2520,2520,2520,2520,0
|
|
20240705,161300,777822915,2520,2520,2520,2520,0
|
|
20240705,161200,777822915,2520,2520,2520,2520,0
|
|
20240705,161100,777822915,2520,2520,2520,2520,0
|
|
20240705,161000,777822915,2520,2520,2520,2520,0
|
|
20240705,160900,777822915,2520,2520,2520,2520,0
|
|
20240705,160800,777822915,2520,2520,2520,2520,0
|
|
20240705,160700,777822915,2520,2520,2520,2520,0
|
|
20240705,160600,777822915,2520,2520,2520,2520,0
|
|
20240705,160500,777822915,2520,2520,2520,2520,0
|
|
20240705,160400,777822915,2520,2520,2520,2520,15113
|
|
20240705,160300,777822915,2520,2520,2520,2520,0
|
|
20240705,160200,777822915,2520,2520,2520,2520,0
|
|
20240705,160100,777822915,2520,2520,2520,2520,0
|
|
20240705,160000,777822915,2520,2520,2520,2520,0
|
|
20240705,155900,777822915,2520,2520,2520,2520,0
|
|
20240705,155800,777822915,2520,2520,2520,2520,0
|
|
20240705,155700,777822915,2520,2520,2520,2520,0
|
|
20240705,155600,777822915,2520,2520,2520,2520,0
|
|
20240705,155500,777822915,2520,2520,2520,2520,0
|
|
20240705,155400,777822915,2520,2520,2520,2520,0
|
|
20240705,155300,777822915,2520,2520,2520,2520,0
|
|
20240705,155200,777822915,2520,2520,2520,2520,0
|
|
20240705,155100,777822915,2520,2520,2520,2520,0
|
|
20240705,155000,777822915,2520,2520,2520,2520,0
|
|
20240705,154900,777822915,2520,2520,2520,2520,0
|
|
20240705,154800,777822915,2520,2520,2520,2520,0
|
|
20240705,154700,777822915,2520,2520,2520,2520,0
|
|
20240705,154600,777822915,2520,2520,2520,2520,0
|
|
20240705,154500,777822915,2520,2520,2520,2520,0
|
|
20240705,154400,777822915,2520,2520,2520,2520,0
|
|
20240705,154300,777822915,2520,2520,2520,2520,0
|
|
20240705,154200,777822915,2520,2520,2520,2520,0
|
|
20240705,154100,777822915,2520,2520,2520,2520,0
|
|
20240705,154000,777822915,2520,2520,2520,2520,0
|
|
20240705,153900,777822915,2520,2520,2520,2520,0
|
|
20240705,153800,777822915,2520,2520,2520,2520,0
|
|
20240705,153700,777822915,2520,2520,2520,2520,0
|
|
20240705,153600,777822915,2520,2520,2520,2520,0
|
|
20240705,153500,777822915,2520,2520,2520,2520,0
|
|
20240705,153400,777822915,2520,2520,2520,2520,15113
|
|
20240705,153300,777822915,2520,2520,2520,2520,0
|
|
20240705,153200,777822915,2520,2520,2520,2520,0
|
|
20240705,153100,777822915,2520,2520,2520,2520,0
|
|
20240705,153000,777822915,2520,2520,2520,2520,15113
|
|
20240705,152900,739738155,2535,2535,2535,2535,0
|
|
20240705,152800,739738155,2535,2535,2535,2535,0
|
|
20240705,152700,739738155,2535,2535,2535,2535,0
|
|
20240705,152600,739738155,2535,2535,2535,2535,0
|
|
20240705,152500,739738155,2535,2535,2535,2535,0
|
|
20240705,152400,739738155,2535,2535,2535,2535,0
|
|
20240705,152300,739738155,2535,2535,2535,2535,0
|
|
20240705,152200,739738155,2535,2535,2535,2535,0
|
|
20240705,152100,739738155,2535,2535,2535,2535,0
|
|
20240705,152000,739738155,2535,2535,2535,2535,0
|
|
20240705,151900,739738155,2535,2540,2550,2535,3742
|
|
20240705,151800,730238820,2550,2550,2550,2540,170
|
|
20240705,151700,729805780,2545,2545,2545,2545,440
|
|
20240705,151600,728685980,2545,2545,2545,2545,0
|
|
20240705,151500,728685980,2545,2545,2545,2545,0
|
|
20240705,151400,728685980,2545,2560,2560,2545,195
|
|
20240705,151300,728189645,2545,2545,2545,2540,11750
|
|
20240705,151200,698321665,2545,2550,2550,2545,7964
|
|
20240705,151100,678033515,2560,2560,2560,2550,325
|
|
20240705,151000,677201915,2555,2550,2555,2550,1502
|
|
20240705,150900,673364315,2560,2555,2560,2555,141
|
|
20240705,150800,673004055,2565,2565,2565,2565,0
|
|
20240705,150700,673004055,2565,2565,2565,2565,0
|
|
20240705,150600,673004055,2565,2565,2565,2565,0
|
|
20240705,150500,673004055,2565,2565,2565,2565,0
|
|
20240705,150400,673004055,2565,2565,2565,2565,7
|
|
20240705,150300,672986100,2565,2565,2565,2565,0
|
|
20240705,150200,672986100,2565,2565,2565,2565,0
|
|
20240705,150100,672986100,2565,2565,2565,2565,3
|
|
20240705,150000,672978405,2550,2550,2550,2550,511
|
|
20240705,145900,671675355,2565,2565,2565,2565,0
|
|
20240705,145800,671675355,2565,2565,2565,2565,117
|
|
20240705,145700,671375250,2550,2550,2550,2550,748
|
|
20240705,145600,669467850,2565,2565,2565,2565,0
|
|
20240705,145500,669467850,2565,2550,2565,2550,4
|
|
20240705,145400,669457605,2565,2565,2565,2565,0
|
|
20240705,145300,669457605,2565,2555,2565,2550,1426
|
|
20240705,145200,665820440,2555,2565,2565,2555,1008
|
|
20240705,145100,663244920,2555,2560,2565,2555,1908
|
|
20240705,145000,658369280,2560,2560,2560,2560,1855
|
|
20240705,144900,653620480,2570,2570,2570,2570,0
|
|
20240705,144800,653620480,2570,2570,2570,2570,12
|
|
20240705,144700,653589640,2560,2560,2560,2560,250
|
|
20240705,144600,652949640,2560,2560,2560,2560,0
|
|
20240705,144500,652949640,2560,2560,2560,2560,128
|
|
20240705,144400,652621960,2565,2565,2565,2565,295
|
|
20240705,144300,651865285,2565,2565,2565,2565,0
|
|
20240705,144200,651865285,2565,2565,2565,2565,100
|
|
20240705,144100,651608785,2565,2565,2565,2565,300
|
|
20240705,144000,650839285,2575,2575,2575,2575,0
|
|
20240705,143900,650839285,2575,2575,2575,2575,0
|
|
20240705,143800,650839285,2575,2575,2575,2575,21
|
|
20240705,143700,650785210,2575,2575,2575,2575,0
|
|
20240705,143600,650785210,2575,2565,2575,2565,6
|
|
20240705,143500,650769770,2580,2580,2580,2580,0
|
|
20240705,143400,650769770,2580,2580,2580,2580,0
|
|
20240705,143300,650769770,2580,2580,2580,2580,14
|
|
20240705,143200,650733650,2560,2565,2565,2560,2000
|
|
20240705,143100,645606195,2580,2570,2580,2565,1858
|
|
20240705,143000,640832650,2585,2585,2585,2585,0
|
|
20240705,142900,640832650,2585,2585,2585,2585,0
|
|
20240705,142800,640832650,2585,2585,2585,2585,0
|
|
20240705,142700,640832650,2585,2570,2585,2570,748
|
|
20240705,142600,638910245,2585,2585,2585,2585,14
|
|
20240705,142500,638874055,2575,2585,2585,2575,1016
|
|
20240705,142400,636257695,2575,2575,2575,2575,1625
|
|
20240705,142300,632073320,2585,2585,2585,2585,0
|
|
20240705,142200,632073320,2585,2585,2585,2585,5
|
|
20240705,142100,632060395,2575,2575,2575,2575,0
|
|
20240705,142000,632060395,2575,2575,2575,2575,2
|
|
20240705,141900,632055245,2575,2575,2575,2575,1
|
|
20240705,141800,632052670,2585,2585,2585,2585,4
|
|
20240705,141700,632042330,2580,2580,2580,2580,14
|
|
20240705,141600,632006210,2580,2580,2580,2580,4000
|
|
20240705,141500,621686210,2575,2575,2575,2575,8
|
|
20240705,141400,621665610,2580,2580,2580,2580,5
|
|
20240705,141300,621652710,2580,2580,2580,2580,0
|
|
20240705,141200,621652710,2580,2580,2580,2580,0
|
|
20240705,141100,621652710,2580,2580,2580,2580,10
|
|
20240705,141000,621626910,2585,2585,2585,2585,0
|
|
20240705,140900,621626910,2585,2575,2585,2575,146
|
|
20240705,140800,621249800,2570,2570,2570,2570,0
|
|
20240705,140700,621249800,2570,2570,2570,2570,0
|
|
20240705,140600,621249800,2570,2570,2570,2570,0
|
|
20240705,140500,621249800,2570,2570,2570,2570,572
|
|
20240705,140400,619779760,2585,2575,2585,2575,1242
|
|
20240705,140300,616581590,2585,2585,2585,2585,100
|
|
20240705,140200,616323090,2585,2585,2585,2585,5
|
|
20240705,140100,616310165,2585,2585,2585,2585,0
|
|
20240705,140000,616310165,2585,2585,2585,2585,13
|
|
20240705,135900,616276560,2570,2570,2570,2570,0
|
|
20240705,135800,616276560,2570,2580,2580,2570,2147
|
|
20240705,135700,610739770,2580,2580,2580,2580,1100
|
|
20240705,135600,607901770,2580,2580,2580,2580,0
|
|
20240705,135500,607901770,2580,2580,2580,2580,0
|
|
20240705,135400,607901770,2580,2580,2580,2580,0
|
|
20240705,135300,607901770,2580,2580,2580,2580,13
|
|
20240705,135200,607868230,2575,2575,2575,2575,0
|
|
20240705,135100,607868230,2575,2575,2575,2575,0
|
|
20240705,135000,607868230,2575,2575,2575,2575,99
|
|
20240705,134900,607613305,2580,2575,2580,2575,499
|
|
20240705,134800,606328340,2570,2575,2575,2570,1400
|
|
20240705,134700,602725340,2575,2575,2575,2575,0
|
|
20240705,134600,602725340,2575,2575,2575,2575,1509
|
|
20240705,134500,598839665,2575,2575,2575,2575,0
|
|
20240705,134400,598839665,2575,2575,2575,2575,27
|
|
20240705,134300,598770140,2570,2570,2570,2570,0
|
|
20240705,134200,598770140,2570,2570,2570,2570,0
|
|
20240705,134100,598770140,2570,2570,2570,2570,0
|
|
20240705,134000,598770140,2570,2570,2570,2570,0
|
|
20240705,133900,598770140,2570,2570,2570,2570,250
|
|
20240705,133800,598127640,2575,2575,2575,2575,0
|
|
20240705,133700,598127640,2575,2575,2575,2575,0
|
|
20240705,133600,598127640,2575,2575,2575,2575,1014
|
|
20240705,133500,595516590,2575,2575,2575,2575,0
|
|
20240705,133400,595516590,2575,2575,2575,2575,94
|
|
20240705,133300,595274540,2575,2575,2575,2575,0
|
|
20240705,133200,595274540,2575,2575,2575,2575,0
|
|
20240705,133100,595274540,2575,2575,2575,2575,0
|
|
20240705,133000,595274540,2575,2575,2575,2575,3201
|
|
20240705,132900,587031965,2575,2575,2575,2575,101
|
|
20240705,132800,586771890,2580,2580,2580,2580,0
|
|
20240705,132700,586771890,2580,2585,2585,2580,128
|
|
20240705,132600,586441645,2580,2580,2580,2580,10
|
|
20240705,132500,586415845,2585,2585,2585,2585,0
|
|
20240705,132400,586415845,2585,2585,2585,2585,0
|
|
20240705,132300,586415845,2585,2585,2585,2585,0
|
|
20240705,132200,586415845,2585,2585,2585,2585,12
|
|
20240705,132100,586384825,2575,2575,2575,2575,0
|
|
20240705,132000,586384825,2575,2585,2585,2575,3687
|
|
20240705,131900,576872365,2580,2580,2580,2580,0
|
|
20240705,131800,576872365,2580,2585,2585,2580,837
|
|
20240705,131700,574709665,2590,2590,2590,2590,183
|
|
20240705,131600,574235695,2590,2590,2590,2590,10
|
|
20240705,131500,574209795,2600,2600,2600,2600,30
|
|
20240705,131400,574131795,2600,2600,2600,2600,0
|
|
20240705,131300,574131795,2600,2600,2600,2600,0
|
|
20240705,131200,574131795,2600,2600,2600,2600,59
|
|
20240705,131100,573978395,2600,2600,2600,2600,0
|
|
20240705,131000,573978395,2600,2600,2600,2600,0
|
|
20240705,130900,573978395,2600,2600,2600,2600,0
|
|
20240705,130800,573978395,2600,2600,2600,2600,0
|
|
20240705,130700,573978395,2600,2600,2600,2600,0
|
|
20240705,130600,573978395,2600,2595,2600,2595,104
|
|
20240705,130500,573708495,2600,2600,2600,2600,0
|
|
20240705,130400,573708495,2600,2600,2600,2600,0
|
|
20240705,130300,573708495,2600,2600,2600,2600,0
|
|
20240705,130200,573708495,2600,2600,2600,2600,0
|
|
20240705,130100,573708495,2600,2600,2600,2600,0
|
|
20240705,130000,573708495,2600,2600,2600,2600,0
|
|
20240705,125900,573708495,2600,2600,2600,2600,0
|
|
20240705,125800,573708495,2600,2595,2600,2595,491
|
|
20240705,125700,572432805,2595,2595,2595,2595,0
|
|
20240705,125600,572432805,2595,2595,2595,2595,283
|
|
20240705,125500,571698420,2595,2595,2595,2595,1000
|
|
20240705,125400,569103420,2590,2590,2590,2590,0
|
|
20240705,125300,569103420,2590,2590,2590,2590,543
|
|
20240705,125200,567697050,2590,2590,2590,2590,0
|
|
20240705,125100,567697050,2590,2590,2590,2590,0
|
|
20240705,125000,567697050,2590,2590,2590,2590,7
|
|
20240705,124900,567678920,2585,2585,2585,2585,20
|
|
20240705,124800,567627220,2590,2590,2590,2590,20
|
|
20240705,124700,567575420,2590,2590,2590,2590,0
|
|
20240705,124600,567575420,2590,2590,2590,2590,0
|
|
20240705,124500,567575420,2590,2590,2590,2590,0
|
|
20240705,124400,567575420,2590,2590,2590,2590,0
|
|
20240705,124300,567575420,2590,2590,2590,2590,0
|
|
20240705,124200,567575420,2590,2590,2590,2590,65
|
|
20240705,124100,567407070,2590,2590,2590,2590,67
|
|
20240705,124000,567233540,2590,2590,2590,2590,600
|
|
20240705,123900,565679540,2590,2590,2590,2590,1000
|
|
20240705,123800,563089540,2590,2585,2590,2585,1568
|
|
20240705,123700,559036245,2585,2585,2585,2585,3
|
|
20240705,123600,559028490,2575,2575,2575,2575,0
|
|
20240705,123500,559028490,2575,2575,2575,2575,0
|
|
20240705,123400,559028490,2575,2575,2575,2575,0
|
|
20240705,123300,559028490,2575,2575,2575,2575,59
|
|
20240705,123200,558876565,2585,2585,2585,2585,20
|
|
20240705,123100,558824865,2585,2585,2585,2585,1
|
|
20240705,123000,558822280,2585,2585,2585,2585,0
|
|
20240705,122900,558822280,2585,2585,2585,2585,0
|
|
20240705,122800,558822280,2585,2585,2585,2585,0
|
|
20240705,122700,558822280,2585,2585,2585,2585,1000
|
|
20240705,122600,556237280,2585,2570,2585,2570,600
|
|
20240705,122500,554693780,2570,2575,2575,2570,62
|
|
20240705,122400,554534175,2585,2585,2585,2585,0
|
|
20240705,122300,554534175,2585,2585,2585,2585,0
|
|
20240705,122200,554534175,2585,2585,2585,2585,0
|
|
20240705,122100,554534175,2585,2585,2585,2585,15
|
|
20240705,122000,554495400,2585,2585,2585,2585,0
|
|
20240705,121900,554495400,2585,2585,2585,2585,0
|
|
20240705,121800,554495400,2585,2585,2585,2585,0
|
|
20240705,121700,554495400,2585,2585,2585,2585,114
|
|
20240705,121600,554200710,2585,2585,2585,2585,20
|
|
20240705,121500,554149010,2580,2580,2580,2580,286
|
|
20240705,121400,553411130,2580,2580,2580,2580,0
|
|
20240705,121300,553411130,2580,2580,2580,2580,13
|
|
20240705,121200,553377590,2575,2575,2575,2575,69
|
|
20240705,121100,553199915,2580,2580,2580,2580,0
|
|
20240705,121000,553199915,2580,2580,2580,2580,10
|
|
20240705,120900,553174115,2580,2580,2580,2580,0
|
|
20240705,120800,553174115,2580,2580,2580,2580,301
|
|
20240705,120700,552397535,2575,2575,2575,2575,890
|
|
20240705,120600,550105785,2575,2575,2575,2575,0
|
|
20240705,120500,550105785,2575,2575,2575,2575,10
|
|
20240705,120400,550080035,2565,2565,2565,2565,0
|
|
20240705,120300,550080035,2565,2570,2570,2565,404
|
|
20240705,120200,549043275,2570,2570,2570,2570,0
|
|
20240705,120100,549043275,2570,2570,2570,2570,0
|
|
20240705,120000,549043275,2570,2560,2570,2560,755
|
|
20240705,115900,547110425,2570,2570,2570,2570,0
|
|
20240705,115800,547110425,2570,2560,2570,2560,1121
|
|
20240705,115700,544230655,2565,2565,2565,2565,0
|
|
20240705,115600,544230655,2565,2565,2565,2565,360
|
|
20240705,115500,543307255,2570,2570,2570,2570,3
|
|
20240705,115400,543299545,2565,2565,2565,2565,0
|
|
20240705,115300,543299545,2565,2565,2565,2565,0
|
|
20240705,115200,543299545,2565,2565,2565,2565,800
|
|
20240705,115100,541247545,2565,2570,2570,2565,630
|
|
20240705,115000,539631590,2570,2570,2570,2570,50
|
|
20240705,114900,539503090,2570,2570,2570,2570,320
|
|
20240705,114800,538680690,2580,2580,2580,2580,0
|
|
20240705,114700,538680690,2580,2580,2580,2580,0
|
|
20240705,114600,538680690,2580,2580,2580,2580,0
|
|
20240705,114500,538680690,2580,2580,2580,2580,0
|
|
20240705,114400,538680690,2580,2580,2580,2580,8
|
|
20240705,114300,538660050,2580,2580,2580,2580,0
|
|
20240705,114200,538660050,2580,2580,2580,2580,13
|
|
20240705,114100,538626510,2570,2580,2580,2570,1006
|
|
20240705,114000,536041030,2575,2575,2575,2575,0
|
|
20240705,113900,536041030,2575,2575,2575,2575,0
|
|
20240705,113800,536041030,2575,2575,2580,2575,1230
|
|
20240705,113700,532873130,2580,2580,2580,2580,0
|
|
20240705,113600,532873130,2580,2580,2580,2580,0
|
|
20240705,113500,532873130,2580,2580,2580,2580,0
|
|
20240705,113400,532873130,2580,2580,2580,2580,651
|
|
20240705,113300,531193550,2590,2590,2590,2580,2392
|
|
20240705,113200,525021990,2590,2590,2590,2590,0
|
|
20240705,113100,525021990,2590,2590,2590,2590,50
|
|
20240705,113000,524892490,2595,2590,2595,2590,2500
|
|
20240705,112900,518412140,2590,2590,2590,2590,0
|
|
20240705,112800,518412140,2590,2590,2590,2590,3
|
|
20240705,112700,518404370,2595,2595,2595,2595,0
|
|
20240705,112600,518404370,2595,2595,2595,2595,0
|
|
20240705,112500,518404370,2595,2595,2595,2595,0
|
|
20240705,112400,518404370,2595,2595,2595,2595,8
|
|
20240705,112300,518383610,2580,2580,2580,2580,206
|
|
20240705,112200,517852130,2585,2585,2585,2585,110
|
|
20240705,112100,517567780,2590,2595,2595,2590,1255
|
|
20240705,112000,514316330,2595,2595,2595,2595,5
|
|
20240705,111900,514303355,2590,2590,2590,2590,0
|
|
20240705,111800,514303355,2590,2590,2590,2590,2
|
|
20240705,111700,514298175,2590,2590,2590,2590,51
|
|
20240705,111600,514166085,2590,2585,2590,2585,466
|
|
20240705,111500,512960630,2585,2585,2585,2585,0
|
|
20240705,111400,512960630,2585,2585,2585,2585,0
|
|
20240705,111300,512960630,2585,2570,2585,2570,4
|
|
20240705,111200,512950305,2570,2570,2570,2570,0
|
|
20240705,111100,512950305,2570,2570,2570,2570,0
|
|
20240705,111000,512950305,2570,2580,2580,2570,4
|
|
20240705,110900,512940015,2585,2585,2585,2585,0
|
|
20240705,110800,512940015,2585,2570,2585,2570,1606
|
|
20240705,110700,508796455,2580,2575,2580,2575,241
|
|
20240705,110600,508175840,2575,2575,2575,2575,0
|
|
20240705,110500,508175840,2575,2575,2575,2575,0
|
|
20240705,110400,508175840,2575,2570,2575,2570,9
|
|
20240705,110300,508152675,2570,2570,2570,2570,5
|
|
20240705,110200,508139825,2575,2575,2575,2575,4
|
|
20240705,110100,508129525,2570,2570,2570,2570,2000
|
|
20240705,110000,502989525,2570,2570,2570,2570,0
|
|
20240705,105900,502989525,2570,2570,2570,2570,0
|
|
20240705,105800,502989525,2570,2570,2570,2570,0
|
|
20240705,105700,502989525,2570,2570,2570,2570,1
|
|
20240705,105600,502986955,2570,2570,2570,2570,0
|
|
20240705,105500,502986955,2570,2570,2570,2570,0
|
|
20240705,105400,502986955,2570,2560,2570,2555,605
|
|
20240705,105300,501441075,2550,2550,2550,2550,0
|
|
20240705,105200,501441075,2550,2550,2550,2550,401
|
|
20240705,105100,500418525,2550,2550,2550,2545,2516
|
|
20240705,105000,494005225,2550,2550,2550,2545,7610
|
|
20240705,104900,474622410,2555,2555,2560,2545,2421
|
|
20240705,104800,468446120,2545,2545,2545,2545,552
|
|
20240705,104700,467041280,2545,2550,2550,2545,1500
|
|
20240705,104600,463222745,2550,2550,2550,2550,930
|
|
20240705,104500,460851245,2550,2550,2550,2550,0
|
|
20240705,104400,460851245,2550,2550,2550,2550,0
|
|
20240705,104300,460851245,2550,2555,2560,2550,2429
|
|
20240705,104200,454657085,2555,2555,2555,2555,0
|
|
20240705,104100,454657085,2555,2570,2570,2555,4100
|
|
20240705,104000,444163400,2570,2570,2570,2570,6
|
|
20240705,103900,444147980,2560,2560,2560,2560,10
|
|
20240705,103800,444122380,2570,2570,2570,2570,0
|
|
20240705,103700,444122380,2570,2570,2570,2570,0
|
|
20240705,103600,444122380,2570,2570,2570,2570,0
|
|
20240705,103500,444122380,2570,2570,2570,2570,9
|
|
20240705,103400,444099250,2565,2565,2565,2565,107
|
|
20240705,103300,443824795,2565,2565,2575,2555,3145
|
|
20240705,103200,435771570,2565,2565,2565,2565,0
|
|
20240705,103100,435771570,2565,2565,2565,2565,0
|
|
20240705,103000,435771570,2565,2565,2565,2565,1
|
|
20240705,102900,435769005,2575,2575,2575,2575,3
|
|
20240705,102800,435761280,2570,2570,2570,2570,511
|
|
20240705,102700,434448010,2575,2575,2575,2575,25
|
|
20240705,102600,434383635,2585,2575,2585,2575,164
|
|
20240705,102500,433961275,2575,2575,2575,2575,20
|
|
20240705,102400,433909775,2575,2570,2590,2570,1425
|
|
20240705,102300,430244060,2575,2575,2575,2575,77
|
|
20240705,102200,430045785,2570,2570,2570,2570,0
|
|
20240705,102100,430045785,2570,2570,2580,2570,6408
|
|
20240705,102000,413573325,2570,2585,2590,2570,5161
|
|
20240705,101900,400289925,2580,2580,2580,2580,100
|
|
20240705,101800,400031925,2580,2580,2580,2580,77
|
|
20240705,101700,399833265,2580,2585,2585,2580,78
|
|
20240705,101600,399632020,2575,2575,2575,2575,0
|
|
20240705,101500,399632020,2575,2575,2575,2575,120
|
|
20240705,101400,399323020,2575,2575,2575,2575,466
|
|
20240705,101300,398123070,2575,2580,2580,2570,166
|
|
20240705,101200,397695610,2570,2585,2585,2570,1712
|
|
20240705,101100,393288785,2585,2585,2585,2585,493
|
|
20240705,101000,392014380,2600,2610,2610,2590,8
|
|
20240705,100900,391993605,2610,2585,2610,2580,10078
|
|
20240705,100800,365989940,2585,2585,2585,2585,500
|
|
20240705,100700,364697440,2590,2590,2590,2590,7477
|
|
20240705,100600,345332010,2590,2590,2590,2590,100
|
|
20240705,100500,345073010,2580,2585,2585,2580,1360
|
|
20240705,100400,341561275,2590,2605,2605,2590,2657
|
|
20240705,100300,334679495,2605,2595,2605,2595,319
|
|
20240705,100200,333851680,2605,2590,2605,2590,2000
|
|
20240705,100100,328645080,2595,2595,2595,2595,0
|
|
20240705,100000,328645080,2595,2595,2595,2595,3
|
|
20240705,095900,328637295,2605,2595,2605,2595,1036
|
|
20240705,095800,325945995,2595,2590,2595,2590,5101
|
|
20240705,095700,312733905,2590,2590,2590,2590,6
|
|
20240705,095600,312718365,2590,2580,2590,2580,554
|
|
20240705,095500,311289005,2595,2590,2595,2590,650
|
|
20240705,095400,309605005,2590,2580,2590,2580,387
|
|
20240705,095300,308606515,2580,2570,2580,2570,620
|
|
20240705,095200,307006955,2570,2570,2570,2570,8149
|
|
20240705,095100,286064025,2570,2570,2570,2570,0
|
|
20240705,095000,286064025,2570,2570,2570,2570,1949
|
|
20240705,094900,281055095,2570,2570,2570,2570,1000
|
|
20240705,094800,278485095,2570,2570,2570,2570,129
|
|
20240705,094700,278153565,2570,2570,2570,2570,8
|
|
20240705,094600,278133005,2560,2560,2560,2560,0
|
|
20240705,094500,278133005,2560,2560,2560,2555,2768
|
|
20240705,094400,271057520,2570,2570,2570,2570,1
|
|
20240705,094300,271054950,2570,2570,2570,2570,0
|
|
20240705,094200,271054950,2570,2570,2570,2570,0
|
|
20240705,094100,271054950,2570,2560,2570,2560,513
|
|
20240705,094000,269741540,2560,2560,2560,2560,344
|
|
20240705,093900,268860900,2560,2560,2560,2560,50
|
|
20240705,093800,268732900,2560,2560,2560,2560,0
|
|
20240705,093700,268732900,2560,2560,2565,2560,1169
|
|
20240705,093600,265735500,2565,2565,2565,2565,55
|
|
20240705,093500,265594425,2565,2565,2565,2560,2996
|
|
20240705,093400,257909785,2565,2565,2570,2565,2703
|
|
20240705,093300,250976575,2570,2565,2570,2560,591
|
|
20240705,093200,249463580,2565,2565,2565,2565,5857
|
|
20240705,093100,234440375,2570,2570,2570,2570,739
|
|
20240705,093000,232541145,2570,2570,2570,2570,51
|
|
20240705,092900,232410075,2580,2580,2580,2580,0
|
|
20240705,092800,232410075,2580,2580,2580,2580,0
|
|
20240705,092700,232410075,2580,2580,2580,2580,0
|
|
20240705,092600,232410075,2580,2580,2580,2580,5
|
|
20240705,092500,232397175,2580,2580,2580,2580,0
|
|
20240705,092400,232397175,2580,2570,2580,2570,1219
|
|
20240705,092300,229262315,2565,2565,2565,2565,0
|
|
20240705,092200,229262315,2565,2560,2565,2560,2219
|
|
20240705,092100,223576060,2565,2565,2565,2565,903
|
|
20240705,092000,221259865,2565,2570,2570,2565,1382
|
|
20240705,091900,217712600,2570,2570,2570,2570,499
|
|
20240705,091800,216430170,2575,2575,2575,2575,1305
|
|
20240705,091700,213069795,2580,2580,2580,2580,1002
|
|
20240705,091600,210484635,2580,2580,2580,2580,480
|
|
20240705,091500,209246235,2580,2580,2580,2575,1379
|
|
20240705,091400,205693850,2580,2580,2580,2580,0
|
|
20240705,091300,205693850,2580,2595,2595,2580,126
|
|
20240705,091200,205367745,2575,2595,2595,2575,250
|
|
20240705,091100,204719995,2595,2595,2595,2595,80
|
|
20240705,091000,204512395,2575,2575,2575,2575,410
|
|
20240705,090900,203456645,2600,2585,2600,2565,21191
|
|
20240705,090800,148959335,2580,2595,2595,2580,1360
|
|
20240705,090700,145447260,2610,2595,2610,2590,2999
|
|
20240705,090600,137665325,2595,2610,2610,2595,292
|
|
20240705,090500,136905920,2580,2595,2615,2580,984
|
|
20240705,090400,134353480,2595,2635,2635,2595,28610
|
|
20240705,090300,59834500,2625,2630,2635,2625,1453
|
|
20240705,090200,56010385,2635,2640,2650,2620,5860
|
|
20240705,090100,40575485,2620,2625,2640,2600,4629
|
|
20240705,090000,28412110,2625,2620,2625,2600,10848
|