622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191900,450918920,2560,2560,2560,2560,12953
|
|
20240816,191800,450918920,2560,2560,2560,2560,0
|
|
20240816,191700,450918920,2560,2560,2560,2560,0
|
|
20240816,191600,450918920,2560,2560,2560,2560,0
|
|
20240816,191500,450918920,2560,2560,2560,2560,0
|
|
20240816,191400,450918920,2560,2560,2560,2560,0
|
|
20240816,191300,450918920,2560,2560,2560,2560,0
|
|
20240816,191200,450918920,2560,2560,2560,2560,0
|
|
20240816,191100,450918920,2560,2560,2560,2560,0
|
|
20240816,191000,450918920,2560,2560,2560,2560,0
|
|
20240816,190900,450918920,2560,2560,2560,2560,0
|
|
20240816,190800,450918920,2560,2560,2560,2560,0
|
|
20240816,190700,450918920,2560,2560,2560,2560,0
|
|
20240816,190600,450918920,2560,2560,2560,2560,0
|
|
20240816,190500,450918920,2560,2560,2560,2560,0
|
|
20240816,190400,450918920,2560,2560,2560,2560,0
|
|
20240816,190300,450918920,2560,2560,2560,2560,0
|
|
20240816,190200,450918920,2560,2560,2560,2560,0
|
|
20240816,190100,450918920,2560,2560,2560,2560,0
|
|
20240816,190000,450918920,2560,2560,2560,2560,0
|
|
20240816,185900,450918920,2560,2560,2560,2560,0
|
|
20240816,185800,450918920,2560,2560,2560,2560,0
|
|
20240816,185700,450918920,2560,2560,2560,2560,0
|
|
20240816,185600,450918920,2560,2560,2560,2560,0
|
|
20240816,185500,450918920,2560,2560,2560,2560,0
|
|
20240816,185400,450918920,2560,2560,2560,2560,0
|
|
20240816,185300,450918920,2560,2560,2560,2560,0
|
|
20240816,185200,450918920,2560,2560,2560,2560,0
|
|
20240816,185100,450918920,2560,2560,2560,2560,0
|
|
20240816,185000,450918920,2560,2560,2560,2560,0
|
|
20240816,184900,450918920,2560,2560,2560,2560,12953
|
|
20240816,184800,450918920,2560,2560,2560,2560,0
|
|
20240816,184700,450918920,2560,2560,2560,2560,0
|
|
20240816,184600,450918920,2560,2560,2560,2560,0
|
|
20240816,184500,450918920,2560,2560,2560,2560,0
|
|
20240816,184400,450918920,2560,2560,2560,2560,0
|
|
20240816,184300,450918920,2560,2560,2560,2560,0
|
|
20240816,184200,450918920,2560,2560,2560,2560,0
|
|
20240816,184100,450918920,2560,2560,2560,2560,0
|
|
20240816,184000,450918920,2560,2560,2560,2560,0
|
|
20240816,183900,450918920,2560,2560,2560,2560,0
|
|
20240816,183800,450918920,2560,2560,2560,2560,0
|
|
20240816,183700,450918920,2560,2560,2560,2560,0
|
|
20240816,183600,450918920,2560,2560,2560,2560,0
|
|
20240816,183500,450918920,2560,2560,2560,2560,0
|
|
20240816,183400,450918920,2560,2560,2560,2560,0
|
|
20240816,183300,450918920,2560,2560,2560,2560,0
|
|
20240816,183200,450918920,2560,2560,2560,2560,0
|
|
20240816,183100,450918920,2560,2560,2560,2560,0
|
|
20240816,183000,450918920,2560,2560,2560,2560,0
|
|
20240816,182900,450918920,2560,2560,2560,2560,0
|
|
20240816,182800,450918920,2560,2560,2560,2560,0
|
|
20240816,182700,450918920,2560,2560,2560,2560,0
|
|
20240816,182600,450918920,2560,2560,2560,2560,0
|
|
20240816,182500,450918920,2560,2560,2560,2560,0
|
|
20240816,182400,450918920,2560,2560,2560,2560,0
|
|
20240816,182300,450918920,2560,2560,2560,2560,0
|
|
20240816,182200,450918920,2560,2560,2560,2560,0
|
|
20240816,182100,450918920,2560,2560,2560,2560,0
|
|
20240816,182000,450918920,2560,2560,2560,2560,0
|
|
20240816,181900,450918920,2560,2560,2560,2560,12953
|
|
20240816,181800,450918920,2560,2560,2560,2560,0
|
|
20240816,181700,450918920,2560,2560,2560,2560,0
|
|
20240816,181600,450918920,2560,2560,2560,2560,0
|
|
20240816,181500,450918920,2560,2560,2560,2560,0
|
|
20240816,181400,450918920,2560,2560,2560,2560,0
|
|
20240816,181300,450918920,2560,2560,2560,2560,0
|
|
20240816,181200,450918920,2560,2560,2560,2560,0
|
|
20240816,181100,450918920,2560,2560,2560,2560,0
|
|
20240816,181000,450918920,2560,2560,2560,2560,0
|
|
20240816,180900,450918920,2560,2560,2560,2560,0
|
|
20240816,180800,450918920,2560,2560,2560,2560,0
|
|
20240816,180700,450918920,2560,2560,2560,2560,0
|
|
20240816,180600,450918920,2560,2560,2560,2560,0
|
|
20240816,180500,450918920,2560,2560,2560,2560,0
|
|
20240816,180400,450918920,2560,2560,2560,2560,0
|
|
20240816,180300,450918920,2560,2560,2560,2560,0
|
|
20240816,180200,450918920,2560,2560,2560,2560,0
|
|
20240816,180100,450918920,2560,2560,2560,2560,0
|
|
20240816,180000,450918920,2560,2560,2560,2560,0
|
|
20240816,175900,450918920,2560,2560,2560,2560,0
|
|
20240816,175800,450918920,2560,2560,2560,2560,0
|
|
20240816,175700,450918920,2560,2560,2560,2560,0
|
|
20240816,175600,450918920,2560,2560,2560,2560,0
|
|
20240816,175500,450918920,2560,2560,2560,2560,0
|
|
20240816,175400,450918920,2560,2560,2560,2560,0
|
|
20240816,175300,450918920,2560,2560,2560,2560,0
|
|
20240816,175200,450918920,2560,2560,2560,2560,0
|
|
20240816,175100,450918920,2560,2560,2560,2560,0
|
|
20240816,175000,450918920,2560,2560,2560,2560,0
|
|
20240816,174900,450918920,2560,2560,2560,2560,12953
|
|
20240816,174800,450918920,2560,2560,2560,2560,0
|
|
20240816,174700,450918920,2560,2560,2560,2560,0
|
|
20240816,174600,450918920,2560,2560,2560,2560,0
|
|
20240816,174500,450918920,2560,2560,2560,2560,0
|
|
20240816,174400,450918920,2560,2560,2560,2560,0
|
|
20240816,174300,450918920,2560,2560,2560,2560,0
|
|
20240816,174200,450918920,2560,2560,2560,2560,0
|
|
20240816,174100,450918920,2560,2560,2560,2560,0
|
|
20240816,174000,450918920,2560,2560,2560,2560,0
|
|
20240816,173900,450918920,2560,2560,2560,2560,0
|
|
20240816,173800,450918920,2560,2560,2560,2560,0
|
|
20240816,173700,450918920,2560,2560,2560,2560,0
|
|
20240816,173600,450918920,2560,2560,2560,2560,0
|
|
20240816,173500,450918920,2560,2560,2560,2560,0
|
|
20240816,173400,450918920,2560,2560,2560,2560,0
|
|
20240816,173300,450918920,2560,2560,2560,2560,0
|
|
20240816,173200,450918920,2560,2560,2560,2560,0
|
|
20240816,173100,450918920,2560,2560,2560,2560,0
|
|
20240816,173000,450918920,2560,2560,2560,2560,0
|
|
20240816,172900,450918920,2560,2560,2560,2560,0
|
|
20240816,172800,450918920,2560,2560,2560,2560,0
|
|
20240816,172700,450918920,2560,2560,2560,2560,0
|
|
20240816,172600,450918920,2560,2560,2560,2560,0
|
|
20240816,172500,450918920,2560,2560,2560,2560,0
|
|
20240816,172400,450918920,2560,2560,2560,2560,0
|
|
20240816,172300,450918920,2560,2560,2560,2560,0
|
|
20240816,172200,450918920,2560,2560,2560,2560,0
|
|
20240816,172100,450918920,2560,2560,2560,2560,0
|
|
20240816,172000,450918920,2560,2560,2560,2560,0
|
|
20240816,171900,450918920,2560,2560,2560,2560,12953
|
|
20240816,171800,450918920,2560,2560,2560,2560,0
|
|
20240816,171700,450918920,2560,2560,2560,2560,0
|
|
20240816,171600,450918920,2560,2560,2560,2560,0
|
|
20240816,171500,450918920,2560,2560,2560,2560,0
|
|
20240816,171400,450918920,2560,2560,2560,2560,0
|
|
20240816,171300,450918920,2560,2560,2560,2560,0
|
|
20240816,171200,450918920,2560,2560,2560,2560,0
|
|
20240816,171100,450918920,2560,2560,2560,2560,0
|
|
20240816,171000,450918920,2560,2560,2560,2560,0
|
|
20240816,170900,450918920,2560,2560,2560,2560,0
|
|
20240816,170800,450918920,2560,2560,2560,2560,0
|
|
20240816,170700,450918920,2560,2560,2560,2560,0
|
|
20240816,170600,450918920,2560,2560,2560,2560,0
|
|
20240816,170500,450918920,2560,2560,2560,2560,0
|
|
20240816,170400,450918920,2560,2560,2560,2560,0
|
|
20240816,170300,450918920,2560,2560,2560,2560,0
|
|
20240816,170200,450918920,2560,2560,2560,2560,0
|
|
20240816,170100,450918920,2560,2560,2560,2560,0
|
|
20240816,170000,450918920,2560,2560,2560,2560,0
|
|
20240816,165900,450918920,2560,2560,2560,2560,0
|
|
20240816,165800,450918920,2560,2560,2560,2560,0
|
|
20240816,165700,450918920,2560,2560,2560,2560,0
|
|
20240816,165600,450918920,2560,2560,2560,2560,0
|
|
20240816,165500,450918920,2560,2560,2560,2560,0
|
|
20240816,165400,450918920,2560,2560,2560,2560,0
|
|
20240816,165300,450918920,2560,2560,2560,2560,0
|
|
20240816,165200,450918920,2560,2560,2560,2560,0
|
|
20240816,165100,450918920,2560,2560,2560,2560,0
|
|
20240816,165000,450918920,2560,2560,2560,2560,0
|
|
20240816,164900,450918920,2560,2560,2560,2560,12953
|
|
20240816,164800,450918920,2560,2560,2560,2560,0
|
|
20240816,164700,450918920,2560,2560,2560,2560,0
|
|
20240816,164600,450918920,2560,2560,2560,2560,0
|
|
20240816,164500,450918920,2560,2560,2560,2560,0
|
|
20240816,164400,450918920,2560,2560,2560,2560,0
|
|
20240816,164300,450918920,2560,2560,2560,2560,0
|
|
20240816,164200,450918920,2560,2560,2560,2560,0
|
|
20240816,164100,450918920,2560,2560,2560,2560,0
|
|
20240816,164000,450918920,2560,2560,2560,2560,0
|
|
20240816,163900,450918920,2560,2560,2560,2560,0
|
|
20240816,163800,450918920,2560,2560,2560,2560,0
|
|
20240816,163700,450918920,2560,2560,2560,2560,0
|
|
20240816,163600,450918920,2560,2560,2560,2560,0
|
|
20240816,163500,450918920,2560,2560,2560,2560,0
|
|
20240816,163400,450918920,2560,2560,2560,2560,0
|
|
20240816,163300,450918920,2560,2560,2560,2560,0
|
|
20240816,163200,450918920,2560,2560,2560,2560,0
|
|
20240816,163100,450918920,2560,2560,2560,2560,0
|
|
20240816,163000,450918920,2560,2560,2560,2560,0
|
|
20240816,162900,450918920,2560,2560,2560,2560,0
|
|
20240816,162800,450918920,2560,2560,2560,2560,0
|
|
20240816,162700,450918920,2560,2560,2560,2560,0
|
|
20240816,162600,450918920,2560,2560,2560,2560,0
|
|
20240816,162500,450918920,2560,2560,2560,2560,0
|
|
20240816,162400,450918920,2560,2560,2560,2560,0
|
|
20240816,162300,450918920,2560,2560,2560,2560,0
|
|
20240816,162200,450918920,2560,2560,2560,2560,0
|
|
20240816,162100,450918920,2560,2560,2560,2560,0
|
|
20240816,162000,450918920,2560,2560,2560,2560,0
|
|
20240816,161900,450918920,2560,2560,2560,2560,12953
|
|
20240816,161800,450918920,2560,2560,2560,2560,0
|
|
20240816,161700,450918920,2560,2560,2560,2560,0
|
|
20240816,161600,450918920,2560,2560,2560,2560,0
|
|
20240816,161500,450918920,2560,2560,2560,2560,0
|
|
20240816,161400,450918920,2560,2560,2560,2560,0
|
|
20240816,161300,450918920,2560,2560,2560,2560,0
|
|
20240816,161200,450918920,2560,2560,2560,2560,0
|
|
20240816,161100,450918920,2560,2560,2560,2560,0
|
|
20240816,161000,450918920,2560,2560,2560,2560,0
|
|
20240816,160900,450918920,2560,2560,2560,2560,0
|
|
20240816,160800,450918920,2560,2560,2560,2560,0
|
|
20240816,160700,450918920,2560,2560,2560,2560,0
|
|
20240816,160600,450918920,2560,2560,2560,2560,0
|
|
20240816,160500,450918920,2560,2560,2560,2560,0
|
|
20240816,160400,450918920,2560,2560,2560,2560,0
|
|
20240816,160300,450918920,2560,2560,2560,2560,0
|
|
20240816,160200,450918920,2560,2560,2560,2560,0
|
|
20240816,160100,450918920,2560,2560,2560,2560,0
|
|
20240816,160000,450918920,2560,2560,2560,2560,0
|
|
20240816,155900,450918920,2560,2560,2560,2560,0
|
|
20240816,155800,450918920,2560,2560,2560,2560,0
|
|
20240816,155700,450918920,2560,2560,2560,2560,0
|
|
20240816,155600,450918920,2560,2560,2560,2560,0
|
|
20240816,155500,450918920,2560,2560,2560,2560,0
|
|
20240816,155400,450918920,2560,2560,2560,2560,0
|
|
20240816,155300,450918920,2560,2560,2560,2560,0
|
|
20240816,155200,450918920,2560,2560,2560,2560,0
|
|
20240816,155100,450918920,2560,2560,2560,2560,0
|
|
20240816,155000,450918920,2560,2560,2560,2560,0
|
|
20240816,154900,450918920,2560,2560,2560,2560,12953
|
|
20240816,154800,450918920,2560,2560,2560,2560,0
|
|
20240816,154700,450918920,2560,2560,2560,2560,0
|
|
20240816,154600,450918920,2560,2560,2560,2560,0
|
|
20240816,154500,450918920,2560,2560,2560,2560,0
|
|
20240816,154400,450918920,2560,2560,2560,2560,0
|
|
20240816,154300,450918920,2560,2560,2560,2560,0
|
|
20240816,154200,450918920,2560,2560,2560,2560,0
|
|
20240816,154100,450918920,2560,2560,2560,2560,0
|
|
20240816,154000,450918920,2560,2560,2560,2560,0
|
|
20240816,153900,450918920,2560,2560,2560,2560,0
|
|
20240816,153800,450918920,2560,2560,2560,2560,0
|
|
20240816,153700,450918920,2560,2560,2560,2560,0
|
|
20240816,153600,450918920,2560,2560,2560,2560,0
|
|
20240816,153500,450918920,2560,2560,2560,2560,0
|
|
20240816,153400,450918920,2560,2560,2560,2560,0
|
|
20240816,153300,450918920,2560,2560,2560,2560,0
|
|
20240816,153200,450918920,2560,2560,2560,2560,0
|
|
20240816,153100,450918920,2560,2560,2560,2560,0
|
|
20240816,153000,450918920,2560,2560,2560,2560,12953
|
|
20240816,152900,417759240,2530,2530,2530,2530,0
|
|
20240816,152800,417759240,2530,2530,2530,2530,0
|
|
20240816,152700,417759240,2530,2530,2530,2530,0
|
|
20240816,152600,417759240,2530,2530,2530,2530,0
|
|
20240816,152500,417759240,2530,2530,2530,2530,0
|
|
20240816,152400,417759240,2530,2530,2530,2530,0
|
|
20240816,152300,417759240,2530,2530,2530,2530,0
|
|
20240816,152200,417759240,2530,2530,2530,2530,0
|
|
20240816,152100,417759240,2530,2530,2530,2530,0
|
|
20240816,152000,417759240,2530,2530,2530,2530,0
|
|
20240816,151900,417759240,2530,2525,2530,2525,520
|
|
20240816,151800,416445970,2525,2525,2525,2520,419
|
|
20240816,151700,415389665,2520,2520,2520,2520,513
|
|
20240816,151600,414096905,2520,2520,2520,2520,102
|
|
20240816,151500,413839865,2520,2515,2520,2515,7
|
|
20240816,151400,413822245,2515,2515,2515,2515,39
|
|
20240816,151300,413724160,2520,2525,2525,2520,314
|
|
20240816,151200,412932740,2530,2530,2530,2530,0
|
|
20240816,151100,412932740,2530,2530,2530,2530,79
|
|
20240816,151000,412732870,2530,2530,2530,2515,1713
|
|
20240816,150900,408399735,2530,2535,2535,2530,425
|
|
20240816,150800,407324090,2530,2530,2530,2530,0
|
|
20240816,150700,407324090,2530,2530,2530,2530,600
|
|
20240816,150600,405806090,2530,2525,2535,2525,4163
|
|
20240816,150500,395269380,2530,2530,2530,2530,3345
|
|
20240816,150400,386806530,2530,2530,2530,2525,267
|
|
20240816,150300,386131760,2530,2525,2530,2525,4950
|
|
20240816,150200,373632960,2525,2525,2525,2525,0
|
|
20240816,150100,373632960,2525,2525,2525,2525,20
|
|
20240816,150000,373582460,2525,2510,2525,2510,5543
|
|
20240816,145900,359620175,2505,2515,2515,2505,1501
|
|
20240816,145800,355845170,2515,2515,2515,2515,9
|
|
20240816,145700,355822535,2515,2515,2515,2515,419
|
|
20240816,145600,354768750,2505,2510,2510,2505,205
|
|
20240816,145500,354255210,2505,2505,2505,2505,0
|
|
20240816,145400,354255210,2505,2505,2505,2505,0
|
|
20240816,145300,354255210,2505,2505,2505,2505,0
|
|
20240816,145200,354255210,2505,2510,2510,2505,800
|
|
20240816,145100,352250990,2510,2510,2510,2510,0
|
|
20240816,145000,352250990,2510,2510,2510,2510,0
|
|
20240816,144900,352250990,2510,2510,2510,2510,23
|
|
20240816,144800,352193260,2510,2510,2510,2510,2
|
|
20240816,144700,352188240,2515,2515,2515,2515,1
|
|
20240816,144600,352185725,2510,2510,2510,2510,15
|
|
20240816,144500,352148075,2510,2510,2510,2510,0
|
|
20240816,144400,352148075,2510,2510,2510,2510,3000
|
|
20240816,144300,344618075,2510,2510,2510,2510,0
|
|
20240816,144200,344618075,2510,2510,2510,2510,0
|
|
20240816,144100,344618075,2510,2510,2510,2510,0
|
|
20240816,144000,344618075,2510,2510,2510,2510,0
|
|
20240816,143900,344618075,2510,2510,2510,2510,0
|
|
20240816,143800,344618075,2510,2515,2515,2510,502
|
|
20240816,143700,343358050,2515,2515,2515,2515,0
|
|
20240816,143600,343358050,2515,2515,2515,2515,3
|
|
20240816,143500,343350505,2515,2515,2515,2515,0
|
|
20240816,143400,343350505,2515,2515,2515,2510,406
|
|
20240816,143300,342329665,2510,2510,2510,2510,0
|
|
20240816,143200,342329665,2510,2510,2510,2510,50
|
|
20240816,143100,342204165,2515,2515,2515,2515,0
|
|
20240816,143000,342204165,2515,2515,2515,2515,739
|
|
20240816,142900,340345580,2515,2515,2515,2515,100
|
|
20240816,142800,340094080,2515,2515,2515,2515,1
|
|
20240816,142700,340091565,2515,2515,2515,2515,811
|
|
20240816,142600,338051900,2515,2515,2515,2515,1155
|
|
20240816,142500,335147075,2515,2515,2515,2515,0
|
|
20240816,142400,335147075,2515,2515,2515,2515,500
|
|
20240816,142300,333889575,2515,2515,2515,2515,0
|
|
20240816,142200,333889575,2515,2515,2515,2515,478
|
|
20240816,142100,332687405,2515,2515,2515,2515,400
|
|
20240816,142000,331681405,2515,2515,2515,2515,0
|
|
20240816,141900,331681405,2515,2515,2515,2515,80
|
|
20240816,141800,331480205,2510,2510,2510,2510,0
|
|
20240816,141700,331480205,2510,2510,2510,2510,0
|
|
20240816,141600,331480205,2510,2510,2510,2510,330
|
|
20240816,141500,330651905,2510,2510,2510,2510,0
|
|
20240816,141400,330651905,2510,2510,2510,2510,0
|
|
20240816,141300,330651905,2510,2510,2510,2510,56
|
|
20240816,141200,330511345,2510,2510,2510,2510,0
|
|
20240816,141100,330511345,2510,2510,2510,2510,0
|
|
20240816,141000,330511345,2510,2510,2510,2510,525
|
|
20240816,140900,329193595,2515,2515,2515,2515,1
|
|
20240816,140800,329191080,2510,2510,2510,2510,19
|
|
20240816,140700,329143390,2515,2515,2515,2515,0
|
|
20240816,140600,329143390,2515,2515,2515,2515,0
|
|
20240816,140500,329143390,2515,2515,2515,2515,1335
|
|
20240816,140400,325785865,2515,2515,2515,2515,0
|
|
20240816,140300,325785865,2515,2515,2515,2515,0
|
|
20240816,140200,325785865,2515,2515,2515,2515,550
|
|
20240816,140100,324402615,2515,2510,2515,2510,830
|
|
20240816,140000,322319115,2515,2520,2520,2515,150
|
|
20240816,135900,321941860,2510,2510,2510,2510,0
|
|
20240816,135800,321941860,2510,2510,2510,2510,500
|
|
20240816,135700,320686860,2510,2510,2510,2510,0
|
|
20240816,135600,320686860,2510,2510,2510,2510,15
|
|
20240816,135500,320649210,2520,2520,2520,2520,0
|
|
20240816,135400,320649210,2520,2520,2520,2520,1
|
|
20240816,135300,320646690,2510,2510,2510,2510,0
|
|
20240816,135200,320646690,2510,2510,2510,2510,0
|
|
20240816,135100,320646690,2510,2510,2510,2510,0
|
|
20240816,135000,320646690,2510,2520,2520,2510,430
|
|
20240816,134900,319567380,2510,2510,2510,2510,15
|
|
20240816,134800,319529730,2510,2520,2520,2510,68
|
|
20240816,134700,319358920,2510,2510,2510,2510,0
|
|
20240816,134600,319358920,2510,2510,2510,2510,0
|
|
20240816,134500,319358920,2510,2510,2510,2510,0
|
|
20240816,134400,319358920,2510,2510,2510,2510,0
|
|
20240816,134300,319358920,2510,2515,2515,2510,1353
|
|
20240816,134200,315956640,2520,2520,2520,2520,53
|
|
20240816,134100,315823080,2525,2525,2525,2520,113
|
|
20240816,134000,315538285,2520,2520,2520,2520,0
|
|
20240816,133900,315538285,2520,2520,2520,2520,0
|
|
20240816,133800,315538285,2520,2520,2520,2520,100
|
|
20240816,133700,315286285,2525,2525,2525,2525,0
|
|
20240816,133600,315286285,2525,2520,2525,2520,268
|
|
20240816,133500,314610865,2525,2525,2525,2525,119
|
|
20240816,133400,314310390,2520,2520,2520,2520,1300
|
|
20240816,133300,311034390,2525,2525,2525,2525,103
|
|
20240816,133200,310774315,2525,2520,2525,2520,377
|
|
20240816,133100,309824270,2520,2525,2525,2520,529
|
|
20240816,133000,308490610,2525,2530,2530,2525,2327
|
|
20240816,132900,302614930,2525,2525,2525,2525,200
|
|
20240816,132800,302109930,2525,2525,2525,2525,718
|
|
20240816,132700,300296980,2525,2525,2525,2525,500
|
|
20240816,132600,299034480,2525,2520,2525,2520,67
|
|
20240816,132500,298865615,2520,2520,2520,2520,200
|
|
20240816,132400,298361615,2520,2520,2520,2520,47
|
|
20240816,132300,298243175,2520,2520,2520,2520,500
|
|
20240816,132200,296983175,2520,2520,2520,2520,4
|
|
20240816,132100,296973095,2520,2520,2520,2515,1466
|
|
20240816,132000,293278780,2520,2520,2520,2520,0
|
|
20240816,131900,293278780,2520,2520,2520,2520,0
|
|
20240816,131800,293278780,2520,2520,2520,2520,33
|
|
20240816,131700,293195620,2515,2515,2515,2515,0
|
|
20240816,131600,293195620,2515,2515,2515,2515,1
|
|
20240816,131500,293193105,2520,2520,2520,2520,150
|
|
20240816,131400,292815105,2520,2510,2520,2510,1043
|
|
20240816,131300,290196745,2520,2520,2520,2520,0
|
|
20240816,131200,290196745,2520,2515,2520,2515,27
|
|
20240816,131100,290128830,2515,2515,2515,2515,1083
|
|
20240816,131000,287405085,2510,2510,2510,2510,0
|
|
20240816,130900,287405085,2510,2510,2510,2510,0
|
|
20240816,130800,287405085,2510,2510,2510,2510,200
|
|
20240816,130700,286903085,2515,2515,2515,2515,0
|
|
20240816,130600,286903085,2515,2515,2515,2515,1
|
|
20240816,130500,286900570,2510,2510,2510,2510,39
|
|
20240816,130400,286802680,2515,2515,2515,2515,0
|
|
20240816,130300,286802680,2515,2515,2515,2515,1
|
|
20240816,130200,286800165,2510,2510,2510,2510,0
|
|
20240816,130100,286800165,2510,2510,2510,2510,17
|
|
20240816,130000,286757495,2515,2510,2515,2510,501
|
|
20240816,125900,285499980,2510,2510,2510,2510,40
|
|
20240816,125800,285399580,2515,2515,2515,2515,76
|
|
20240816,125700,285208440,2515,2515,2515,2515,0
|
|
20240816,125600,285208440,2515,2515,2515,2515,119
|
|
20240816,125500,284909155,2515,2505,2515,2505,505
|
|
20240816,125400,283644080,2510,2510,2510,2510,1
|
|
20240816,125300,283641570,2510,2510,2510,2510,1
|
|
20240816,125200,283639060,2505,2505,2505,2505,0
|
|
20240816,125100,283639060,2505,2505,2505,2505,378
|
|
20240816,125000,282692170,2505,2505,2505,2505,950
|
|
20240816,124900,280312420,2505,2505,2505,2505,46
|
|
20240816,124800,280197190,2505,2505,2510,2505,1002
|
|
20240816,124700,277687175,2505,2505,2505,2505,0
|
|
20240816,124600,277687175,2505,2505,2505,2505,0
|
|
20240816,124500,277687175,2505,2520,2520,2505,479
|
|
20240816,124400,276481280,2520,2520,2520,2520,31
|
|
20240816,124300,276403160,2520,2520,2520,2520,0
|
|
20240816,124200,276403160,2520,2520,2520,2520,1
|
|
20240816,124100,276400640,2505,2505,2505,2505,0
|
|
20240816,124000,276400640,2505,2505,2505,2505,0
|
|
20240816,123900,276400640,2505,2505,2505,2505,0
|
|
20240816,123800,276400640,2505,2505,2505,2505,0
|
|
20240816,123700,276400640,2505,2515,2520,2505,1420
|
|
20240816,123600,272830165,2515,2510,2515,2510,1514
|
|
20240816,123500,269028390,2510,2510,2510,2510,0
|
|
20240816,123400,269028390,2510,2510,2510,2510,496
|
|
20240816,123300,267783430,2500,2500,2500,2500,0
|
|
20240816,123200,267783430,2500,2500,2500,2500,2
|
|
20240816,123100,267778430,2500,2500,2500,2500,83
|
|
20240816,123000,267570930,2510,2510,2510,2510,1
|
|
20240816,122900,267568420,2510,2500,2510,2500,3691
|
|
20240816,122800,258327560,2500,2495,2500,2495,445
|
|
20240816,122700,257217060,2500,2500,2500,2500,0
|
|
20240816,122600,257217060,2500,2500,2500,2500,253
|
|
20240816,122500,256584560,2500,2500,2500,2500,1
|
|
20240816,122400,256582060,2500,2500,2500,2500,1
|
|
20240816,122300,256579560,2500,2500,2500,2500,0
|
|
20240816,122200,256579560,2500,2500,2500,2500,0
|
|
20240816,122100,256579560,2500,2500,2500,2500,0
|
|
20240816,122000,256579560,2500,2500,2500,2500,0
|
|
20240816,121900,256579560,2500,2500,2500,2500,0
|
|
20240816,121800,256579560,2500,2500,2500,2500,2
|
|
20240816,121700,256574560,2505,2505,2505,2505,0
|
|
20240816,121600,256574560,2505,2505,2505,2505,0
|
|
20240816,121500,256574560,2505,2495,2505,2495,2
|
|
20240816,121400,256569560,2505,2505,2505,2505,0
|
|
20240816,121300,256569560,2505,2505,2505,2505,0
|
|
20240816,121200,256569560,2505,2500,2505,2500,3
|
|
20240816,121100,256562055,2485,2485,2485,2485,0
|
|
20240816,121000,256562055,2485,2485,2485,2485,103
|
|
20240816,120900,256306100,2485,2485,2485,2485,0
|
|
20240816,120800,256306100,2485,2500,2500,2485,1056
|
|
20240816,120700,253677165,2505,2505,2505,2505,353
|
|
20240816,120600,252792900,2505,2505,2505,2505,2
|
|
20240816,120500,252787890,2505,2500,2510,2500,2131
|
|
20240816,120400,247447645,2500,2500,2500,2500,553
|
|
20240816,120300,246065145,2500,2500,2505,2500,1343
|
|
20240816,120200,242702365,2500,2500,2500,2500,0
|
|
20240816,120100,242702365,2500,2500,2500,2500,400
|
|
20240816,120000,241702365,2500,2500,2500,2500,2
|
|
20240816,115900,241697365,2500,2500,2500,2500,0
|
|
20240816,115800,241697365,2500,2500,2500,2500,0
|
|
20240816,115700,241697365,2500,2500,2500,2500,2
|
|
20240816,115600,241692365,2505,2510,2510,2505,41
|
|
20240816,115500,241589460,2510,2510,2510,2510,0
|
|
20240816,115400,241589460,2510,2500,2510,2490,1030
|
|
20240816,115300,239017875,2510,2510,2510,2510,0
|
|
20240816,115200,239017875,2510,2510,2510,2510,0
|
|
20240816,115100,239017875,2510,2510,2510,2510,1
|
|
20240816,115000,239015365,2510,2510,2510,2510,0
|
|
20240816,114900,239015365,2510,2510,2510,2510,0
|
|
20240816,114800,239015365,2510,2510,2510,2510,1
|
|
20240816,114700,239012855,2510,2510,2510,2510,1
|
|
20240816,114600,239010345,2500,2500,2500,2500,0
|
|
20240816,114500,239010345,2500,2500,2500,2500,346
|
|
20240816,114400,238145345,2500,2500,2500,2500,458
|
|
20240816,114300,237000345,2505,2505,2505,2505,137
|
|
20240816,114200,236657160,2510,2505,2510,2505,393
|
|
20240816,114100,235672690,2505,2505,2505,2505,800
|
|
20240816,114000,233668690,2510,2510,2510,2510,1
|
|
20240816,113900,233666180,2510,2505,2510,2505,1209
|
|
20240816,113800,230631655,2505,2505,2505,2505,488
|
|
20240816,113700,229409215,2505,2505,2505,2505,1
|
|
20240816,113600,229406710,2505,2505,2505,2505,1
|
|
20240816,113500,229404205,2500,2500,2500,2500,0
|
|
20240816,113400,229404205,2500,2500,2500,2500,30
|
|
20240816,113300,229329205,2500,2500,2500,2500,0
|
|
20240816,113200,229329205,2500,2500,2500,2500,1
|
|
20240816,113100,229326705,2500,2500,2500,2500,0
|
|
20240816,113000,229326705,2500,2500,2500,2500,1
|
|
20240816,112900,229324205,2500,2500,2500,2500,0
|
|
20240816,112800,229324205,2500,2500,2500,2500,3
|
|
20240816,112700,229316705,2500,2500,2500,2500,100
|
|
20240816,112600,229066705,2500,2500,2500,2500,1
|
|
20240816,112500,229064205,2510,2510,2510,2510,0
|
|
20240816,112400,229064205,2510,2510,2510,2510,1
|
|
20240816,112300,229061695,2495,2495,2495,2495,0
|
|
20240816,112200,229061695,2495,2495,2495,2495,0
|
|
20240816,112100,229061695,2495,2495,2495,2495,2
|
|
20240816,112000,229056705,2510,2510,2510,2510,0
|
|
20240816,111900,229056705,2510,2510,2510,2510,0
|
|
20240816,111800,229056705,2510,2510,2510,2510,2
|
|
20240816,111700,229051685,2510,2510,2510,2510,0
|
|
20240816,111600,229051685,2510,2510,2510,2510,0
|
|
20240816,111500,229051685,2510,2510,2510,2510,0
|
|
20240816,111400,229051685,2510,2510,2510,2510,1
|
|
20240816,111300,229049175,2510,2510,2510,2510,0
|
|
20240816,111200,229049175,2510,2510,2510,2510,1
|
|
20240816,111100,229046665,2490,2490,2490,2490,63
|
|
20240816,111000,228889795,2510,2510,2510,2510,0
|
|
20240816,110900,228889795,2510,2510,2510,2510,11
|
|
20240816,110800,228862185,2510,2510,2510,2510,0
|
|
20240816,110700,228862185,2510,2510,2510,2510,0
|
|
20240816,110600,228862185,2510,2510,2510,2510,1
|
|
20240816,110500,228859675,2490,2490,2490,2490,100
|
|
20240816,110400,228610675,2490,2490,2490,2490,0
|
|
20240816,110300,228610675,2490,2490,2490,2490,0
|
|
20240816,110200,228610675,2490,2490,2490,2490,100
|
|
20240816,110100,228361675,2510,2510,2510,2510,0
|
|
20240816,110000,228361675,2510,2510,2510,2510,0
|
|
20240816,105900,228361675,2510,2510,2510,2510,1
|
|
20240816,105800,228359165,2485,2495,2495,2485,570
|
|
20240816,105700,226941515,2495,2495,2495,2495,0
|
|
20240816,105600,226941515,2495,2495,2495,2495,0
|
|
20240816,105500,226941515,2495,2505,2505,2495,500
|
|
20240816,105400,225692505,2505,2505,2505,2505,0
|
|
20240816,105300,225692505,2505,2510,2510,2505,600
|
|
20240816,105200,224189005,2510,2510,2510,2510,0
|
|
20240816,105100,224189005,2510,2510,2510,2510,491
|
|
20240816,105000,222956595,2515,2510,2515,2510,2748
|
|
20240816,104900,216053035,2505,2505,2505,2505,83
|
|
20240816,104800,215845120,2505,2500,2505,2500,2447
|
|
20240816,104700,209724220,2495,2495,2495,2495,300
|
|
20240816,104600,208975720,2500,2495,2500,2495,2663
|
|
20240816,104500,202328135,2495,2495,2495,2495,0
|
|
20240816,104400,202328135,2495,2495,2495,2495,203
|
|
20240816,104300,201821650,2495,2495,2495,2495,0
|
|
20240816,104200,201821650,2495,2495,2495,2495,0
|
|
20240816,104100,201821650,2495,2495,2495,2495,0
|
|
20240816,104000,201821650,2495,2495,2495,2495,2
|
|
20240816,103900,201816660,2480,2480,2480,2480,490
|
|
20240816,103800,200601460,2480,2480,2480,2480,0
|
|
20240816,103700,200601460,2480,2480,2480,2480,501
|
|
20240816,103600,199358980,2480,2480,2480,2480,0
|
|
20240816,103500,199358980,2480,2480,2480,2480,0
|
|
20240816,103400,199358980,2480,2480,2480,2480,0
|
|
20240816,103300,199358980,2480,2480,2480,2480,0
|
|
20240816,103200,199358980,2480,2480,2480,2480,0
|
|
20240816,103100,199358980,2480,2480,2480,2480,2
|
|
20240816,103000,199354020,2470,2475,2475,2470,576
|
|
20240816,102900,197929630,2485,2485,2485,2485,0
|
|
20240816,102800,197929630,2485,2485,2485,2485,1
|
|
20240816,102700,197927145,2485,2485,2485,2485,0
|
|
20240816,102600,197927145,2485,2480,2485,2480,2
|
|
20240816,102500,197922180,2475,2475,2475,2475,1347
|
|
20240816,102400,194588355,2475,2480,2480,2475,3366
|
|
20240816,102300,186248615,2490,2490,2490,2490,0
|
|
20240816,102200,186248615,2490,2490,2490,2490,0
|
|
20240816,102100,186248615,2490,2490,2490,2490,2
|
|
20240816,102000,186243635,2485,2490,2490,2485,1840
|
|
20240816,101900,181670120,2495,2495,2495,2495,1
|
|
20240816,101800,181667625,2495,2495,2495,2495,0
|
|
20240816,101700,181667625,2495,2495,2495,2495,0
|
|
20240816,101600,181667625,2495,2495,2495,2495,0
|
|
20240816,101500,181667625,2495,2495,2495,2495,103
|
|
20240816,101400,181410640,2495,2495,2495,2495,248
|
|
20240816,101300,180791880,2495,2495,2495,2495,0
|
|
20240816,101200,180791880,2495,2505,2505,2495,3026
|
|
20240816,101100,173241990,2500,2500,2500,2500,0
|
|
20240816,101000,173241990,2500,2500,2500,2500,883
|
|
20240816,100900,171034490,2505,2505,2505,2505,451
|
|
20240816,100800,169904735,2505,2505,2505,2505,7
|
|
20240816,100700,169887200,2500,2500,2500,2500,747
|
|
20240816,100600,168019700,2495,2495,2495,2495,1844
|
|
20240816,100500,163418920,2495,2495,2495,2495,0
|
|
20240816,100400,163418920,2495,2490,2495,2490,250
|
|
20240816,100300,162795650,2490,2490,2490,2490,1000
|
|
20240816,100200,160305650,2495,2495,2495,2495,2
|
|
20240816,100100,160300660,2495,2495,2495,2495,5
|
|
20240816,100000,160288185,2490,2495,2495,2490,649
|
|
20240816,095900,158671605,2495,2495,2495,2495,386
|
|
20240816,095800,157708535,2495,2490,2495,2490,1600
|
|
20240816,095700,153724520,2490,2490,2490,2490,40
|
|
20240816,095600,153624920,2490,2490,2490,2490,0
|
|
20240816,095500,153624920,2490,2490,2490,2490,0
|
|
20240816,095400,153624920,2490,2490,2490,2490,0
|
|
20240816,095300,153624920,2490,2490,2490,2490,2
|
|
20240816,095200,153619940,2480,2480,2480,2480,1
|
|
20240816,095100,153617460,2480,2475,2480,2475,2415
|
|
20240816,095000,147636045,2475,2475,2475,2475,6
|
|
20240816,094900,147621195,2470,2470,2470,2470,0
|
|
20240816,094800,147621195,2470,2470,2470,2470,0
|
|
20240816,094700,147621195,2470,2475,2475,2470,146
|
|
20240816,094600,147260325,2475,2475,2475,2475,517
|
|
20240816,094500,145980750,2475,2475,2475,2475,0
|
|
20240816,094400,145980750,2475,2475,2475,2475,0
|
|
20240816,094300,145980750,2475,2480,2480,2475,2040
|
|
20240816,094200,140931485,2480,2480,2485,2480,586
|
|
20240816,094100,139477870,2480,2480,2480,2480,404
|
|
20240816,094000,138475950,2485,2485,2485,2480,4010
|
|
20240816,093900,128522710,2485,2485,2495,2485,962
|
|
20240816,093800,126132130,2500,2500,2500,2500,0
|
|
20240816,093700,126132130,2500,2485,2500,2485,16
|
|
20240816,093600,126092340,2500,2485,2500,2485,46
|
|
20240816,093500,125978000,2500,2505,2505,2500,193
|
|
20240816,093400,125495490,2485,2500,2505,2485,2314
|
|
20240816,093300,119733290,2500,2510,2510,2500,42
|
|
20240816,093200,119628220,2510,2510,2510,2495,27
|
|
20240816,093100,119560710,2510,2500,2510,2500,3947
|
|
20240816,093000,109676060,2495,2485,2495,2485,3337
|
|
20240816,092900,101361715,2485,2485,2485,2485,813
|
|
20240816,092800,99341410,2485,2485,2485,2485,1221
|
|
20240816,092700,96307225,2480,2480,2480,2480,400
|
|
20240816,092600,95315225,2485,2485,2485,2485,1309
|
|
20240816,092500,92062360,2485,2485,2485,2485,1296
|
|
20240816,092400,88841800,2485,2485,2485,2485,103
|
|
20240816,092300,88585845,2480,2480,2480,2475,1341
|
|
20240816,092200,85260830,2480,2475,2480,2475,558
|
|
20240816,092100,83878265,2480,2485,2485,2480,1777
|
|
20240816,092000,79466280,2490,2490,2490,2490,1136
|
|
20240816,091900,76637640,2490,2495,2495,2490,353
|
|
20240816,091800,75758625,2500,2500,2500,2500,0
|
|
20240816,091700,75758625,2500,2500,2500,2500,81
|
|
20240816,091600,75556125,2490,2500,2505,2490,128
|
|
20240816,091500,75237330,2490,2510,2510,2490,150
|
|
20240816,091400,74861480,2515,2485,2515,2480,1209
|
|
20240816,091300,71828990,2505,2505,2505,2505,645
|
|
20240816,091200,70213265,2505,2500,2510,2480,2794
|
|
20240816,091100,63220660,2500,2470,2500,2470,5490
|
|
20240816,091000,49540795,2475,2470,2475,2470,759
|
|
20240816,090900,47664680,2475,2470,2475,2470,545
|
|
20240816,090800,46317365,2465,2465,2465,2465,298
|
|
20240816,090700,45582795,2460,2465,2465,2460,1920
|
|
20240816,090600,40850725,2465,2465,2465,2465,1229
|
|
20240816,090500,37821240,2480,2455,2480,2455,6958
|
|
20240816,090400,20700245,2455,2465,2470,2455,1133
|
|
20240816,090300,17911090,2470,2465,2470,2465,798
|
|
20240816,090200,15942430,2460,2465,2465,2460,1032
|
|
20240816,090100,13403695,2465,2465,2470,2465,919
|
|
20240816,090000,11137585,2455,2460,2465,2455,4421
|