648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,194400,1002631990,2570,2570,2570,2570,0
|
|
20240710,194300,1002631990,2570,2570,2570,2570,0
|
|
20240710,194200,1002631990,2570,2570,2570,2570,0
|
|
20240710,194100,1002631990,2570,2570,2570,2570,0
|
|
20240710,194000,1002631990,2570,2570,2570,2570,0
|
|
20240710,193900,1002631990,2570,2570,2570,2570,0
|
|
20240710,193800,1002631990,2570,2570,2570,2570,0
|
|
20240710,193700,1002631990,2570,2570,2570,2570,0
|
|
20240710,193600,1002631990,2570,2570,2570,2570,0
|
|
20240710,193500,1002631990,2570,2570,2570,2570,0
|
|
20240710,193400,1002631990,2570,2570,2570,2570,0
|
|
20240710,193300,1002631990,2570,2570,2570,2570,0
|
|
20240710,193200,1002631990,2570,2570,2570,2570,0
|
|
20240710,193100,1002631990,2570,2570,2570,2570,0
|
|
20240710,193000,1002631990,2570,2570,2570,2570,0
|
|
20240710,192900,1002631990,2570,2570,2570,2570,0
|
|
20240710,192800,1002631990,2570,2570,2570,2570,0
|
|
20240710,192700,1002631990,2570,2570,2570,2570,0
|
|
20240710,192600,1002631990,2570,2570,2570,2570,0
|
|
20240710,192500,1002631990,2570,2570,2570,2570,0
|
|
20240710,192400,1002631990,2570,2570,2570,2570,0
|
|
20240710,192300,1002631990,2570,2570,2570,2570,0
|
|
20240710,192200,1002631990,2570,2570,2570,2570,0
|
|
20240710,192100,1002631990,2570,2570,2570,2570,0
|
|
20240710,192000,1002631990,2570,2570,2570,2570,0
|
|
20240710,191900,1002631990,2570,2570,2570,2570,0
|
|
20240710,191800,1002631990,2570,2570,2570,2570,0
|
|
20240710,191700,1002631990,2570,2570,2570,2570,0
|
|
20240710,191600,1002631990,2570,2570,2570,2570,0
|
|
20240710,191500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,191400,1002631990,2570,2570,2570,2570,0
|
|
20240710,191300,1002631990,2570,2570,2570,2570,0
|
|
20240710,191200,1002631990,2570,2570,2570,2570,0
|
|
20240710,191100,1002631990,2570,2570,2570,2570,0
|
|
20240710,191000,1002631990,2570,2570,2570,2570,0
|
|
20240710,190900,1002631990,2570,2570,2570,2570,0
|
|
20240710,190800,1002631990,2570,2570,2570,2570,0
|
|
20240710,190700,1002631990,2570,2570,2570,2570,0
|
|
20240710,190600,1002631990,2570,2570,2570,2570,0
|
|
20240710,190500,1002631990,2570,2570,2570,2570,0
|
|
20240710,190400,1002631990,2570,2570,2570,2570,0
|
|
20240710,190300,1002631990,2570,2570,2570,2570,0
|
|
20240710,190200,1002631990,2570,2570,2570,2570,0
|
|
20240710,190100,1002631990,2570,2570,2570,2570,0
|
|
20240710,190000,1002631990,2570,2570,2570,2570,0
|
|
20240710,185900,1002631990,2570,2570,2570,2570,0
|
|
20240710,185800,1002631990,2570,2570,2570,2570,0
|
|
20240710,185700,1002631990,2570,2570,2570,2570,0
|
|
20240710,185600,1002631990,2570,2570,2570,2570,0
|
|
20240710,185500,1002631990,2570,2570,2570,2570,0
|
|
20240710,185400,1002631990,2570,2570,2570,2570,0
|
|
20240710,185300,1002631990,2570,2570,2570,2570,0
|
|
20240710,185200,1002631990,2570,2570,2570,2570,0
|
|
20240710,185100,1002631990,2570,2570,2570,2570,0
|
|
20240710,185000,1002631990,2570,2570,2570,2570,0
|
|
20240710,184900,1002631990,2570,2570,2570,2570,0
|
|
20240710,184800,1002631990,2570,2570,2570,2570,0
|
|
20240710,184700,1002631990,2570,2570,2570,2570,0
|
|
20240710,184600,1002631990,2570,2570,2570,2570,0
|
|
20240710,184500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,184400,1002631990,2570,2570,2570,2570,0
|
|
20240710,184300,1002631990,2570,2570,2570,2570,0
|
|
20240710,184200,1002631990,2570,2570,2570,2570,0
|
|
20240710,184100,1002631990,2570,2570,2570,2570,0
|
|
20240710,184000,1002631990,2570,2570,2570,2570,0
|
|
20240710,183900,1002631990,2570,2570,2570,2570,0
|
|
20240710,183800,1002631990,2570,2570,2570,2570,0
|
|
20240710,183700,1002631990,2570,2570,2570,2570,0
|
|
20240710,183600,1002631990,2570,2570,2570,2570,0
|
|
20240710,183500,1002631990,2570,2570,2570,2570,0
|
|
20240710,183400,1002631990,2570,2570,2570,2570,0
|
|
20240710,183300,1002631990,2570,2570,2570,2570,0
|
|
20240710,183200,1002631990,2570,2570,2570,2570,0
|
|
20240710,183100,1002631990,2570,2570,2570,2570,0
|
|
20240710,183000,1002631990,2570,2570,2570,2570,0
|
|
20240710,182900,1002631990,2570,2570,2570,2570,0
|
|
20240710,182800,1002631990,2570,2570,2570,2570,0
|
|
20240710,182700,1002631990,2570,2570,2570,2570,0
|
|
20240710,182600,1002631990,2570,2570,2570,2570,0
|
|
20240710,182500,1002631990,2570,2570,2570,2570,0
|
|
20240710,182400,1002631990,2570,2570,2570,2570,0
|
|
20240710,182300,1002631990,2570,2570,2570,2570,0
|
|
20240710,182200,1002631990,2570,2570,2570,2570,0
|
|
20240710,182100,1002631990,2570,2570,2570,2570,0
|
|
20240710,182000,1002631990,2570,2570,2570,2570,0
|
|
20240710,181900,1002631990,2570,2570,2570,2570,0
|
|
20240710,181800,1002631990,2570,2570,2570,2570,0
|
|
20240710,181700,1002631990,2570,2570,2570,2570,0
|
|
20240710,181600,1002631990,2570,2570,2570,2570,0
|
|
20240710,181500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,181400,1002631990,2570,2570,2570,2570,0
|
|
20240710,181300,1002631990,2570,2570,2570,2570,0
|
|
20240710,181200,1002631990,2570,2570,2570,2570,0
|
|
20240710,181100,1002631990,2570,2570,2570,2570,0
|
|
20240710,181000,1002631990,2570,2570,2570,2570,0
|
|
20240710,180900,1002631990,2570,2570,2570,2570,0
|
|
20240710,180800,1002631990,2570,2570,2570,2570,0
|
|
20240710,180700,1002631990,2570,2570,2570,2570,0
|
|
20240710,180600,1002631990,2570,2570,2570,2570,0
|
|
20240710,180500,1002631990,2570,2570,2570,2570,0
|
|
20240710,180400,1002631990,2570,2570,2570,2570,0
|
|
20240710,180300,1002631990,2570,2570,2570,2570,0
|
|
20240710,180200,1002631990,2570,2570,2570,2570,0
|
|
20240710,180100,1002631990,2570,2570,2570,2570,0
|
|
20240710,180000,1002631990,2570,2570,2570,2570,0
|
|
20240710,175900,1002631990,2570,2570,2570,2570,0
|
|
20240710,175800,1002631990,2570,2570,2570,2570,0
|
|
20240710,175700,1002631990,2570,2570,2570,2570,0
|
|
20240710,175600,1002631990,2570,2570,2570,2570,0
|
|
20240710,175500,1002631990,2570,2570,2570,2570,0
|
|
20240710,175400,1002631990,2570,2570,2570,2570,0
|
|
20240710,175300,1002631990,2570,2570,2570,2570,0
|
|
20240710,175200,1002631990,2570,2570,2570,2570,0
|
|
20240710,175100,1002631990,2570,2570,2570,2570,0
|
|
20240710,175000,1002631990,2570,2570,2570,2570,0
|
|
20240710,174900,1002631990,2570,2570,2570,2570,0
|
|
20240710,174800,1002631990,2570,2570,2570,2570,0
|
|
20240710,174700,1002631990,2570,2570,2570,2570,0
|
|
20240710,174600,1002631990,2570,2570,2570,2570,0
|
|
20240710,174500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,174400,1002631990,2570,2570,2570,2570,0
|
|
20240710,174300,1002631990,2570,2570,2570,2570,0
|
|
20240710,174200,1002631990,2570,2570,2570,2570,0
|
|
20240710,174100,1002631990,2570,2570,2570,2570,0
|
|
20240710,174000,1002631990,2570,2570,2570,2570,0
|
|
20240710,173900,1002631990,2570,2570,2570,2570,0
|
|
20240710,173800,1002631990,2570,2570,2570,2570,0
|
|
20240710,173700,1002631990,2570,2570,2570,2570,0
|
|
20240710,173600,1002631990,2570,2570,2570,2570,0
|
|
20240710,173500,1002631990,2570,2570,2570,2570,0
|
|
20240710,173400,1002631990,2570,2570,2570,2570,0
|
|
20240710,173300,1002631990,2570,2570,2570,2570,0
|
|
20240710,173200,1002631990,2570,2570,2570,2570,0
|
|
20240710,173100,1002631990,2570,2570,2570,2570,0
|
|
20240710,173000,1002631990,2570,2570,2570,2570,0
|
|
20240710,172900,1002631990,2570,2570,2570,2570,0
|
|
20240710,172800,1002631990,2570,2570,2570,2570,0
|
|
20240710,172700,1002631990,2570,2570,2570,2570,0
|
|
20240710,172600,1002631990,2570,2570,2570,2570,0
|
|
20240710,172500,1002631990,2570,2570,2570,2570,0
|
|
20240710,172400,1002631990,2570,2570,2570,2570,0
|
|
20240710,172300,1002631990,2570,2570,2570,2570,0
|
|
20240710,172200,1002631990,2570,2570,2570,2570,0
|
|
20240710,172100,1002631990,2570,2570,2570,2570,0
|
|
20240710,172000,1002631990,2570,2570,2570,2570,0
|
|
20240710,171900,1002631990,2570,2570,2570,2570,0
|
|
20240710,171800,1002631990,2570,2570,2570,2570,0
|
|
20240710,171700,1002631990,2570,2570,2570,2570,0
|
|
20240710,171600,1002631990,2570,2570,2570,2570,0
|
|
20240710,171500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,171400,1002631990,2570,2570,2570,2570,0
|
|
20240710,171300,1002631990,2570,2570,2570,2570,0
|
|
20240710,171200,1002631990,2570,2570,2570,2570,0
|
|
20240710,171100,1002631990,2570,2570,2570,2570,0
|
|
20240710,171000,1002631990,2570,2570,2570,2570,0
|
|
20240710,170900,1002631990,2570,2570,2570,2570,0
|
|
20240710,170800,1002631990,2570,2570,2570,2570,0
|
|
20240710,170700,1002631990,2570,2570,2570,2570,0
|
|
20240710,170600,1002631990,2570,2570,2570,2570,0
|
|
20240710,170500,1002631990,2570,2570,2570,2570,0
|
|
20240710,170400,1002631990,2570,2570,2570,2570,0
|
|
20240710,170300,1002631990,2570,2570,2570,2570,0
|
|
20240710,170200,1002631990,2570,2570,2570,2570,0
|
|
20240710,170100,1002631990,2570,2570,2570,2570,0
|
|
20240710,170000,1002631990,2570,2570,2570,2570,0
|
|
20240710,165900,1002631990,2570,2570,2570,2570,0
|
|
20240710,165800,1002631990,2570,2570,2570,2570,0
|
|
20240710,165700,1002631990,2570,2570,2570,2570,0
|
|
20240710,165600,1002631990,2570,2570,2570,2570,0
|
|
20240710,165500,1002631990,2570,2570,2570,2570,0
|
|
20240710,165400,1002631990,2570,2570,2570,2570,0
|
|
20240710,165300,1002631990,2570,2570,2570,2570,0
|
|
20240710,165200,1002631990,2570,2570,2570,2570,0
|
|
20240710,165100,1002631990,2570,2570,2570,2570,0
|
|
20240710,165000,1002631990,2570,2570,2570,2570,0
|
|
20240710,164900,1002631990,2570,2570,2570,2570,0
|
|
20240710,164800,1002631990,2570,2570,2570,2570,0
|
|
20240710,164700,1002631990,2570,2570,2570,2570,0
|
|
20240710,164600,1002631990,2570,2570,2570,2570,0
|
|
20240710,164500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,164400,1002631990,2570,2570,2570,2570,0
|
|
20240710,164300,1002631990,2570,2570,2570,2570,0
|
|
20240710,164200,1002631990,2570,2570,2570,2570,0
|
|
20240710,164100,1002631990,2570,2570,2570,2570,0
|
|
20240710,164000,1002631990,2570,2570,2570,2570,0
|
|
20240710,163900,1002631990,2570,2570,2570,2570,0
|
|
20240710,163800,1002631990,2570,2570,2570,2570,0
|
|
20240710,163700,1002631990,2570,2570,2570,2570,0
|
|
20240710,163600,1002631990,2570,2570,2570,2570,0
|
|
20240710,163500,1002631990,2570,2570,2570,2570,0
|
|
20240710,163400,1002631990,2570,2570,2570,2570,0
|
|
20240710,163300,1002631990,2570,2570,2570,2570,0
|
|
20240710,163200,1002631990,2570,2570,2570,2570,0
|
|
20240710,163100,1002631990,2570,2570,2570,2570,0
|
|
20240710,163000,1002631990,2570,2570,2570,2570,0
|
|
20240710,162900,1002631990,2570,2570,2570,2570,0
|
|
20240710,162800,1002631990,2570,2570,2570,2570,0
|
|
20240710,162700,1002631990,2570,2570,2570,2570,0
|
|
20240710,162600,1002631990,2570,2570,2570,2570,0
|
|
20240710,162500,1002631990,2570,2570,2570,2570,0
|
|
20240710,162400,1002631990,2570,2570,2570,2570,0
|
|
20240710,162300,1002631990,2570,2570,2570,2570,0
|
|
20240710,162200,1002631990,2570,2570,2570,2570,0
|
|
20240710,162100,1002631990,2570,2570,2570,2570,0
|
|
20240710,162000,1002631990,2570,2570,2570,2570,0
|
|
20240710,161900,1002631990,2570,2570,2570,2570,0
|
|
20240710,161800,1002631990,2570,2570,2570,2570,0
|
|
20240710,161700,1002631990,2570,2570,2570,2570,0
|
|
20240710,161600,1002631990,2570,2570,2570,2570,0
|
|
20240710,161500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,161400,1002631990,2570,2570,2570,2570,0
|
|
20240710,161300,1002631990,2570,2570,2570,2570,0
|
|
20240710,161200,1002631990,2570,2570,2570,2570,0
|
|
20240710,161100,1002631990,2570,2570,2570,2570,0
|
|
20240710,161000,1002631990,2570,2570,2570,2570,0
|
|
20240710,160900,1002631990,2570,2570,2570,2570,0
|
|
20240710,160800,1002631990,2570,2570,2570,2570,0
|
|
20240710,160700,1002631990,2570,2570,2570,2570,0
|
|
20240710,160600,1002631990,2570,2570,2570,2570,0
|
|
20240710,160500,1002631990,2570,2570,2570,2570,0
|
|
20240710,160400,1002631990,2570,2570,2570,2570,0
|
|
20240710,160300,1002631990,2570,2570,2570,2570,0
|
|
20240710,160200,1002631990,2570,2570,2570,2570,0
|
|
20240710,160100,1002631990,2570,2570,2570,2570,0
|
|
20240710,160000,1002631990,2570,2570,2570,2570,0
|
|
20240710,155900,1002631990,2570,2570,2570,2570,0
|
|
20240710,155800,1002631990,2570,2570,2570,2570,0
|
|
20240710,155700,1002631990,2570,2570,2570,2570,0
|
|
20240710,155600,1002631990,2570,2570,2570,2570,0
|
|
20240710,155500,1002631990,2570,2570,2570,2570,0
|
|
20240710,155400,1002631990,2570,2570,2570,2570,0
|
|
20240710,155300,1002631990,2570,2570,2570,2570,0
|
|
20240710,155200,1002631990,2570,2570,2570,2570,0
|
|
20240710,155100,1002631990,2570,2570,2570,2570,0
|
|
20240710,155000,1002631990,2570,2570,2570,2570,0
|
|
20240710,154900,1002631990,2570,2570,2570,2570,0
|
|
20240710,154800,1002631990,2570,2570,2570,2570,0
|
|
20240710,154700,1002631990,2570,2570,2570,2570,0
|
|
20240710,154600,1002631990,2570,2570,2570,2570,0
|
|
20240710,154500,1002631990,2570,2570,2570,2570,3707
|
|
20240710,154400,1002631990,2570,2570,2570,2570,0
|
|
20240710,154300,1002631990,2570,2570,2570,2570,0
|
|
20240710,154200,1002631990,2570,2570,2570,2570,0
|
|
20240710,154100,1002631990,2570,2570,2570,2570,0
|
|
20240710,154000,1002631990,2570,2570,2570,2570,0
|
|
20240710,153900,1002631990,2570,2570,2570,2570,0
|
|
20240710,153800,1002631990,2570,2570,2570,2570,0
|
|
20240710,153700,1002631990,2570,2570,2570,2570,0
|
|
20240710,153600,1002631990,2570,2570,2570,2570,0
|
|
20240710,153500,1002631990,2570,2570,2570,2570,0
|
|
20240710,153400,1002631990,2570,2570,2570,2570,0
|
|
20240710,153300,1002631990,2570,2570,2570,2570,0
|
|
20240710,153200,1002631990,2570,2570,2570,2570,0
|
|
20240710,153100,1002631990,2570,2570,2570,2570,0
|
|
20240710,153000,1002631990,2570,2570,2570,2570,3707
|
|
20240710,152900,993105000,2575,2575,2575,2575,0
|
|
20240710,152800,993105000,2575,2575,2575,2575,0
|
|
20240710,152700,993105000,2575,2575,2575,2575,0
|
|
20240710,152600,993105000,2575,2575,2575,2575,0
|
|
20240710,152500,993105000,2575,2575,2575,2575,0
|
|
20240710,152400,993105000,2575,2575,2575,2575,0
|
|
20240710,152300,993105000,2575,2575,2575,2575,0
|
|
20240710,152200,993105000,2575,2575,2575,2575,0
|
|
20240710,152100,993105000,2575,2575,2575,2575,0
|
|
20240710,152000,993105000,2575,2575,2575,2575,0
|
|
20240710,151900,993105000,2575,2570,2575,2570,11
|
|
20240710,151800,993076725,2575,2570,2575,2570,670
|
|
20240710,151700,991354475,2570,2570,2570,2570,499
|
|
20240710,151600,990072045,2575,2570,2575,2570,645
|
|
20240710,151500,988413340,2580,2575,2580,2570,5001
|
|
20240710,151400,975559700,2575,2570,2575,2570,128
|
|
20240710,151300,975230600,2570,2575,2575,2570,996
|
|
20240710,151200,972667125,2580,2575,2580,2575,471
|
|
20240710,151100,971454280,2575,2575,2580,2575,871
|
|
20240710,151000,969211450,2580,2580,2580,2580,2
|
|
20240710,150900,969206290,2580,2575,2580,2575,104
|
|
20240710,150800,968938470,2580,2575,2580,2575,301
|
|
20240710,150700,968163390,2580,2575,2580,2575,3101
|
|
20240710,150600,960178310,2580,2580,2580,2580,150
|
|
20240710,150500,959791310,2575,2580,2585,2575,3214
|
|
20240710,150400,951509600,2580,2585,2585,2580,3509
|
|
20240710,150300,942456075,2580,2585,2585,2580,362
|
|
20240710,150200,941521540,2585,2585,2585,2580,610
|
|
20240710,150100,939947510,2585,2585,2585,2580,111
|
|
20240710,150000,939660725,2585,2585,2585,2580,190
|
|
20240710,145900,939169775,2585,2580,2585,2580,137
|
|
20240710,145800,938816020,2580,2585,2585,2580,2
|
|
20240710,145700,938810855,2580,2585,2585,2580,91
|
|
20240710,145600,938576070,2580,2580,2580,2580,142
|
|
20240710,145500,938209710,2585,2585,2585,2585,3
|
|
20240710,145400,938201955,2580,2585,2585,2580,163
|
|
20240710,145300,937781365,2585,2580,2585,2580,2147
|
|
20240710,145200,932231835,2585,2580,2585,2580,672
|
|
20240710,145100,930494865,2575,2585,2585,2575,104
|
|
20240710,145000,930226985,2575,2575,2575,2575,1816
|
|
20240710,144900,925550785,2585,2575,2585,2575,33
|
|
20240710,144800,925465790,2585,2585,2585,2575,180
|
|
20240710,144700,925002265,2580,2580,2580,2580,50
|
|
20240710,144600,924873265,2575,2580,2580,2575,336
|
|
20240710,144500,924007815,2575,2580,2585,2575,254
|
|
20240710,144400,923353505,2580,2580,2580,2580,1110
|
|
20240710,144300,920489705,2580,2580,2580,2580,700
|
|
20240710,144200,918683705,2580,2580,2580,2580,109
|
|
20240710,144100,918402485,2580,2580,2580,2575,440
|
|
20240710,144000,917269085,2585,2575,2585,2575,101
|
|
20240710,143900,917009000,2575,2575,2575,2575,0
|
|
20240710,143800,917009000,2575,2580,2580,2575,1721
|
|
20240710,143700,912572105,2585,2580,2585,2580,601
|
|
20240710,143600,911021520,2590,2585,2590,2585,51
|
|
20240710,143500,910889680,2580,2585,2585,2580,2773
|
|
20240710,143400,903727170,2585,2585,2590,2585,1950
|
|
20240710,143300,898686170,2590,2590,2590,2590,538
|
|
20240710,143200,897292750,2590,2590,2590,2585,144
|
|
20240710,143100,896919795,2585,2585,2585,2585,50
|
|
20240710,143000,896790545,2585,2590,2590,2585,921
|
|
20240710,142900,894406350,2590,2590,2590,2590,0
|
|
20240710,142800,894406350,2590,2585,2590,2585,27
|
|
20240710,142700,894336425,2585,2585,2585,2585,2217
|
|
20240710,142600,888605480,2580,2580,2580,2580,10457
|
|
20240710,142500,861626420,2580,2580,2580,2580,2
|
|
20240710,142400,861621260,2575,2575,2575,2575,35
|
|
20240710,142300,861531135,2580,2580,2580,2580,0
|
|
20240710,142200,861531135,2580,2580,2580,2580,52
|
|
20240710,142100,861396975,2580,2575,2580,2575,505
|
|
20240710,142000,860094575,2580,2575,2580,2575,821
|
|
20240710,141900,857980395,2575,2575,2575,2575,568
|
|
20240710,141800,856517795,2575,2575,2575,2575,1000
|
|
20240710,141700,853942795,2575,2575,2575,2575,1
|
|
20240710,141600,853940220,2580,2580,2580,2580,91
|
|
20240710,141500,853705440,2580,2575,2580,2575,3
|
|
20240710,141400,853697710,2580,2575,2580,2575,380
|
|
20240710,141300,852719200,2575,2575,2575,2575,70
|
|
20240710,141200,852538950,2580,2575,2580,2575,6
|
|
20240710,141100,852523495,2575,2575,2575,2575,1713
|
|
20240710,141000,848112520,2575,2580,2580,2575,242
|
|
20240710,140900,847489330,2580,2575,2580,2575,1272
|
|
20240710,140800,844213925,2575,2570,2575,2570,16
|
|
20240710,140700,844172730,2570,2570,2570,2570,0
|
|
20240710,140600,844172730,2570,2570,2570,2570,0
|
|
20240710,140500,844172730,2570,2570,2570,2570,0
|
|
20240710,140400,844172730,2570,2575,2575,2570,1012
|
|
20240710,140300,841571830,2570,2570,2570,2570,1192
|
|
20240710,140200,838508390,2570,2570,2570,2570,100
|
|
20240710,140100,838251390,2570,2570,2570,2570,1
|
|
20240710,140000,838248820,2565,2565,2565,2565,88
|
|
20240710,135900,838023100,2565,2560,2565,2560,76
|
|
20240710,135800,837828480,2560,2560,2560,2560,205
|
|
20240710,135700,837303680,2560,2560,2560,2560,715
|
|
20240710,135600,835473280,2560,2560,2560,2560,1
|
|
20240710,135500,835470720,2560,2565,2565,2560,600
|
|
20240710,135400,833934150,2565,2565,2565,2565,3
|
|
20240710,135300,833926455,2565,2565,2565,2565,0
|
|
20240710,135200,833926455,2565,2565,2565,2565,0
|
|
20240710,135100,833926455,2565,2565,2565,2565,285
|
|
20240710,135000,833195430,2575,2575,2575,2575,0
|
|
20240710,134900,833195430,2575,2575,2575,2575,15
|
|
20240710,134800,833156805,2575,2565,2575,2565,125
|
|
20240710,134700,832836050,2565,2565,2565,2565,288
|
|
20240710,134600,832097330,2565,2565,2565,2565,200
|
|
20240710,134500,831584330,2565,2565,2565,2565,18
|
|
20240710,134400,831538160,2560,2565,2565,2560,1051
|
|
20240710,134300,828845600,2560,2565,2565,2560,3109
|
|
20240710,134200,820883335,2580,2580,2580,2580,0
|
|
20240710,134100,820883335,2580,2580,2580,2580,0
|
|
20240710,134000,820883335,2580,2580,2580,2580,200
|
|
20240710,133900,820367335,2585,2585,2585,2560,3024
|
|
20240710,133800,812550870,2585,2585,2585,2585,0
|
|
20240710,133700,812550870,2585,2570,2585,2560,5174
|
|
20240710,133600,799287975,2575,2575,2575,2575,1
|
|
20240710,133500,799285400,2570,2570,2570,2570,0
|
|
20240710,133400,799285400,2570,2570,2570,2570,1496
|
|
20240710,133300,795440680,2570,2570,2570,2570,0
|
|
20240710,133200,795440680,2570,2570,2570,2570,64
|
|
20240710,133100,795276200,2575,2575,2575,2575,4
|
|
20240710,133000,795265900,2575,2575,2575,2575,40
|
|
20240710,132900,795162900,2570,2570,2570,2570,0
|
|
20240710,132800,795162900,2570,2575,2575,2570,1805
|
|
20240710,132700,790520230,2575,2575,2575,2575,2377
|
|
20240710,132600,784399455,2585,2585,2585,2585,0
|
|
20240710,132500,784399455,2585,2585,2585,2585,140
|
|
20240710,132400,784037555,2585,2585,2585,2585,0
|
|
20240710,132300,784037555,2585,2585,2585,2585,0
|
|
20240710,132200,784037555,2585,2580,2585,2580,28
|
|
20240710,132100,783965310,2580,2580,2580,2580,2663
|
|
20240710,132000,777094770,2580,2580,2580,2580,0
|
|
20240710,131900,777094770,2580,2580,2580,2580,440
|
|
20240710,131800,775959570,2580,2580,2580,2580,10
|
|
20240710,131700,775933770,2580,2580,2580,2580,90
|
|
20240710,131600,775701570,2580,2580,2580,2580,190
|
|
20240710,131500,775211370,2580,2585,2585,2580,4
|
|
20240710,131400,775201040,2580,2575,2580,2575,362
|
|
20240710,131300,774268580,2585,2585,2585,2585,1
|
|
20240710,131200,774265995,2590,2590,2590,2590,0
|
|
20240710,131100,774265995,2590,2590,2590,2590,0
|
|
20240710,131000,774265995,2590,2590,2590,2590,1
|
|
20240710,130900,774263405,2590,2585,2590,2580,567
|
|
20240710,130800,772798200,2585,2580,2585,2580,801
|
|
20240710,130700,770731615,2585,2585,2585,2585,10
|
|
20240710,130600,770705765,2585,2575,2585,2575,786
|
|
20240710,130500,768681805,2575,2575,2575,2575,2
|
|
20240710,130400,768676655,2585,2585,2585,2585,0
|
|
20240710,130300,768676655,2585,2585,2585,2585,0
|
|
20240710,130200,768676655,2585,2585,2585,2585,0
|
|
20240710,130100,768676655,2585,2585,2585,2585,11
|
|
20240710,130000,768648220,2585,2575,2585,2565,4160
|
|
20240710,125900,757951070,2590,2590,2590,2590,1
|
|
20240710,125800,757948480,2575,2580,2595,2575,2189
|
|
20240710,125700,752301785,2585,2585,2585,2585,11421
|
|
20240710,125600,722778500,2595,2595,2595,2595,0
|
|
20240710,125500,722778500,2595,2595,2595,2595,0
|
|
20240710,125400,722778500,2595,2595,2595,2595,0
|
|
20240710,125300,722778500,2595,2590,2595,2590,505
|
|
20240710,125200,721470525,2595,2585,2595,2585,127
|
|
20240710,125100,721142200,2590,2590,2595,2590,13
|
|
20240710,125000,721108525,2595,2590,2595,2590,3
|
|
20240710,124900,721100745,2595,2590,2595,2590,2002
|
|
20240710,124800,715915555,2585,2590,2595,2585,1550
|
|
20240710,124700,711899595,2590,2590,2590,2590,2000
|
|
20240710,124600,706719595,2590,2590,2590,2585,102
|
|
20240710,124500,706455915,2585,2585,2590,2585,512
|
|
20240710,124400,705132055,2590,2590,2590,2590,42
|
|
20240710,124300,705023275,2590,2590,2590,2590,60
|
|
20240710,124200,704867875,2590,2590,2590,2590,32
|
|
20240710,124100,704784995,2585,2585,2585,2585,159
|
|
20240710,124000,704373980,2585,2585,2585,2585,120
|
|
20240710,123900,704063780,2585,2585,2585,2585,0
|
|
20240710,123800,704063780,2585,2585,2585,2585,320
|
|
20240710,123700,703236580,2585,2585,2585,2580,72
|
|
20240710,123600,703050535,2585,2585,2585,2585,115
|
|
20240710,123500,702753260,2585,2585,2585,2585,42
|
|
20240710,123400,702644690,2585,2585,2585,2585,25
|
|
20240710,123300,702580065,2580,2580,2580,2580,400
|
|
20240710,123200,701548065,2585,2585,2585,2585,328
|
|
20240710,123100,700700185,2585,2585,2585,2585,156
|
|
20240710,123000,700296925,2585,2585,2585,2585,0
|
|
20240710,122900,700296925,2585,2585,2585,2585,0
|
|
20240710,122800,700296925,2585,2585,2585,2585,54
|
|
20240710,122700,700157335,2585,2585,2585,2585,50
|
|
20240710,122600,700028085,2585,2585,2585,2585,100
|
|
20240710,122500,699769585,2585,2585,2585,2585,100
|
|
20240710,122400,699511085,2590,2585,2590,2585,269
|
|
20240710,122300,698815670,2585,2585,2585,2585,3
|
|
20240710,122200,698807915,2585,2585,2585,2585,1538
|
|
20240710,122100,694832185,2585,2585,2585,2585,300
|
|
20240710,122000,694056685,2595,2595,2595,2595,65
|
|
20240710,121900,693888010,2595,2595,2595,2595,0
|
|
20240710,121800,693888010,2595,2595,2595,2595,103
|
|
20240710,121700,693620725,2585,2585,2585,2585,200
|
|
20240710,121600,693103725,2585,2585,2585,2585,0
|
|
20240710,121500,693103725,2585,2585,2585,2585,87
|
|
20240710,121400,692878830,2585,2585,2585,2585,994
|
|
20240710,121300,690309340,2585,2585,2585,2585,0
|
|
20240710,121200,690309340,2585,2585,2585,2585,200
|
|
20240710,121100,689792340,2585,2585,2585,2585,1
|
|
20240710,121000,689789755,2580,2580,2580,2580,180
|
|
20240710,120900,689325355,2585,2585,2585,2585,250
|
|
20240710,120800,688679105,2585,2580,2585,2580,435
|
|
20240710,120700,687556525,2585,2585,2585,2585,24
|
|
20240710,120600,687494485,2590,2590,2590,2590,732
|
|
20240710,120500,685598605,2595,2595,2595,2595,2
|
|
20240710,120400,685593415,2590,2595,2595,2590,1030
|
|
20240710,120300,682921820,2595,2590,2595,2590,1855
|
|
20240710,120200,678109255,2590,2590,2590,2590,1072
|
|
20240710,120100,675332775,2590,2600,2600,2585,2513
|
|
20240710,120000,668824195,2595,2600,2600,2590,326
|
|
20240710,115900,667978265,2600,2610,2610,2600,1166
|
|
20240710,115800,664942500,2610,2605,2625,2605,26516
|
|
20240710,115700,595607375,2600,2585,2600,2585,8078
|
|
20240710,115600,574642165,2585,2585,2585,2585,1
|
|
20240710,115500,574639580,2570,2575,2575,2570,1000
|
|
20240710,115400,572068830,2585,2575,2585,2570,1651
|
|
20240710,115300,567824920,2585,2580,2585,2580,2000
|
|
20240710,115200,562656420,2585,2580,2585,2580,1387
|
|
20240710,115100,559077950,2585,2580,2585,2580,1663
|
|
20240710,115000,554787405,2580,2575,2585,2575,1194
|
|
20240710,114900,551708615,2575,2575,2575,2575,120
|
|
20240710,114800,551399615,2575,2575,2575,2575,218
|
|
20240710,114700,550838265,2575,2570,2575,2570,1919
|
|
20240710,114600,545902745,2565,2565,2565,2565,1135
|
|
20240710,114500,542991470,2565,2560,2565,2560,5843
|
|
20240710,114400,528032185,2555,2555,2555,2555,59
|
|
20240710,114300,527881440,2555,2555,2555,2555,2
|
|
20240710,114200,527876330,2560,2560,2560,2560,1
|
|
20240710,114100,527873770,2560,2550,2560,2550,1163
|
|
20240710,114000,524907510,2550,2555,2560,2550,271
|
|
20240710,113900,524215340,2555,2560,2560,2555,101
|
|
20240710,113800,523956785,2560,2560,2560,2560,1500
|
|
20240710,113700,520116785,2560,2555,2560,2555,550
|
|
20240710,113600,518708815,2555,2555,2555,2555,220
|
|
20240710,113500,518146715,2555,2555,2555,2555,50
|
|
20240710,113400,518018965,2555,2560,2560,2555,205
|
|
20240710,113300,517495165,2550,2550,2550,2550,39
|
|
20240710,113200,517395715,2560,2560,2560,2560,39
|
|
20240710,113100,517295875,2565,2565,2565,2565,2
|
|
20240710,113000,517290745,2565,2550,2565,2550,801
|
|
20240710,112900,515247180,2560,2560,2560,2560,0
|
|
20240710,112800,515247180,2560,2550,2560,2550,2616
|
|
20240710,112700,508550750,2560,2560,2560,2560,0
|
|
20240710,112600,508550750,2560,2560,2560,2560,0
|
|
20240710,112500,508550750,2560,2560,2560,2560,0
|
|
20240710,112400,508550750,2560,2560,2560,2560,1
|
|
20240710,112300,508548190,2550,2550,2550,2550,440
|
|
20240710,112200,507426190,2555,2555,2555,2555,110
|
|
20240710,112100,507145140,2565,2565,2565,2565,2
|
|
20240710,112000,507140010,2565,2565,2565,2565,0
|
|
20240710,111900,507140010,2565,2565,2565,2565,0
|
|
20240710,111800,507140010,2565,2565,2565,2565,0
|
|
20240710,111700,507140010,2565,2565,2565,2565,0
|
|
20240710,111600,507140010,2565,2565,2565,2565,1
|
|
20240710,111500,507137445,2565,2565,2565,2565,827
|
|
20240710,111400,505016190,2565,2565,2565,2565,2
|
|
20240710,111300,505011060,2565,2565,2565,2565,278
|
|
20240710,111200,504297990,2550,2550,2550,2550,20
|
|
20240710,111100,504246990,2565,2560,2565,2560,61
|
|
20240710,111000,504090775,2560,2560,2560,2550,314
|
|
20240710,110900,503287645,2560,2560,2560,2560,100
|
|
20240710,110800,503031645,2560,2560,2560,2560,100
|
|
20240710,110700,502775645,2565,2560,2565,2560,5559
|
|
20240710,110600,488544600,2560,2560,2560,2560,2
|
|
20240710,110500,488539480,2560,2560,2560,2560,16
|
|
20240710,110400,488498520,2560,2555,2560,2545,5037
|
|
20240710,110300,475658270,2555,2555,2555,2555,264
|
|
20240710,110200,474983750,2555,2555,2555,2555,615
|
|
20240710,110100,473412425,2555,2560,2560,2555,203
|
|
20240710,110000,472893745,2560,2555,2560,2555,151
|
|
20240710,105900,472507935,2560,2555,2560,2555,179
|
|
20240710,105800,472050585,2560,2560,2560,2560,200
|
|
20240710,105700,471538585,2560,2555,2560,2555,102
|
|
20240710,105600,471277475,2560,2560,2560,2560,20
|
|
20240710,105500,471226275,2560,2560,2560,2560,119
|
|
20240710,105400,470921635,2555,2560,2560,2555,301
|
|
20240710,105300,470152575,2555,2555,2560,2555,665
|
|
20240710,105200,468453495,2555,2555,2555,2555,0
|
|
20240710,105100,468453495,2555,2555,2555,2555,38
|
|
20240710,105000,468356405,2545,2545,2545,2545,0
|
|
20240710,104900,468356405,2545,2545,2545,2545,607
|
|
20240710,104800,466811590,2550,2550,2550,2550,211
|
|
20240710,104700,466273540,2550,2550,2550,2550,200
|
|
20240710,104600,465763540,2550,2550,2550,2550,6
|
|
20240710,104500,465748240,2555,2555,2555,2555,4
|
|
20240710,104400,465738020,2550,2550,2555,2550,397
|
|
20240710,104300,464725665,2550,2550,2550,2550,750
|
|
20240710,104200,462813165,2550,2550,2550,2550,0
|
|
20240710,104100,462813165,2550,2550,2550,2550,700
|
|
20240710,104000,461028165,2550,2555,2555,2550,1229
|
|
20240710,103900,457888075,2555,2555,2555,2555,100
|
|
20240710,103800,457632575,2555,2560,2560,2555,101
|
|
20240710,103700,457374515,2555,2555,2555,2555,392
|
|
20240710,103600,456372955,2555,2555,2560,2555,869
|
|
20240710,103500,454152650,2555,2555,2555,2550,233
|
|
20240710,103400,453558235,2555,2555,2555,2555,112
|
|
20240710,103300,453272075,2555,2555,2555,2555,0
|
|
20240710,103200,453272075,2555,2550,2555,2550,495
|
|
20240710,103100,452009820,2550,2550,2550,2550,0
|
|
20240710,103000,452009820,2550,2550,2550,2550,22
|
|
20240710,102900,451953720,2550,2550,2550,2550,902
|
|
20240710,102800,449653620,2540,2550,2550,2540,592
|
|
20240710,102700,448149340,2550,2550,2550,2550,855
|
|
20240710,102600,445969090,2550,2540,2550,2540,266
|
|
20240710,102500,445291890,2550,2550,2550,2550,17
|
|
20240710,102400,445248540,2545,2545,2545,2545,0
|
|
20240710,102300,445248540,2545,2545,2545,2545,2221
|
|
20240710,102200,439596095,2545,2555,2555,2545,11
|
|
20240710,102100,439568000,2545,2550,2560,2545,2524
|
|
20240710,102000,433143695,2550,2550,2550,2550,158
|
|
20240710,101900,432740795,2560,2560,2560,2550,651
|
|
20240710,101800,431079235,2560,2550,2560,2550,440
|
|
20240710,101700,429957225,2550,2550,2550,2550,10
|
|
20240710,101600,429931725,2550,2550,2560,2550,111
|
|
20240710,101500,429648665,2560,2555,2560,2555,100
|
|
20240710,101400,429393160,2555,2555,2555,2555,1
|
|
20240710,101300,429390605,2550,2560,2560,2550,999
|
|
20240710,101200,426842625,2560,2550,2560,2550,369
|
|
20240710,101100,425900675,2550,2560,2560,2550,453
|
|
20240710,101000,424741495,2560,2560,2560,2560,9
|
|
20240710,100900,424718455,2560,2560,2560,2560,0
|
|
20240710,100800,424718455,2560,2560,2560,2560,40
|
|
20240710,100700,424616055,2560,2560,2560,2560,0
|
|
20240710,100600,424616055,2560,2550,2560,2550,24
|
|
20240710,100500,424554685,2560,2555,2560,2545,2378
|
|
20240710,100400,418495670,2560,2560,2560,2560,712
|
|
20240710,100300,416672950,2560,2560,2560,2560,501
|
|
20240710,100200,415390390,2560,2550,2560,2550,2016
|
|
20240710,100100,410249430,2560,2560,2560,2550,24
|
|
20240710,100000,410188190,2550,2555,2560,2550,2064
|
|
20240710,095900,404924310,2555,2560,2560,2550,589
|
|
20240710,095800,403419395,2560,2560,2560,2560,9
|
|
20240710,095700,403396355,2565,2555,2565,2550,1935
|
|
20240710,095600,398443240,2565,2560,2565,2560,6055
|
|
20240710,095500,382920690,2560,2555,2560,2555,1826
|
|
20240710,095400,378248580,2555,2555,2555,2555,170
|
|
20240710,095300,377814230,2555,2555,2555,2555,100
|
|
20240710,095200,377558730,2555,2555,2555,2555,0
|
|
20240710,095100,377558730,2555,2560,2560,2555,680
|
|
20240710,095000,375821180,2560,2555,2560,2555,35
|
|
20240710,094900,375731635,2555,2555,2555,2555,470
|
|
20240710,094800,374530785,2555,2555,2555,2555,50
|
|
20240710,094700,374403035,2555,2555,2555,2555,502
|
|
20240710,094600,373120425,2550,2550,2550,2550,0
|
|
20240710,094500,373120425,2550,2555,2555,2550,3047
|
|
20240710,094400,365345935,2560,2560,2560,2560,4
|
|
20240710,094300,365335695,2565,2560,2565,2550,6042
|
|
20240710,094200,349867975,2560,2555,2560,2545,1801
|
|
20240710,094100,345276415,2560,2560,2560,2560,1
|
|
20240710,094000,345273855,2560,2555,2560,2555,539
|
|
20240710,093900,343894490,2560,2550,2560,2540,8166
|
|
20240710,093800,323108325,2550,2555,2560,2550,2035
|
|
20240710,093700,317912335,2550,2550,2550,2550,1300
|
|
20240710,093600,314597335,2545,2545,2545,2545,0
|
|
20240710,093500,314597335,2545,2550,2550,2545,653
|
|
20240710,093400,312935305,2555,2555,2560,2545,459
|
|
20240710,093300,311765285,2560,2555,2560,2555,21
|
|
20240710,093200,311711625,2550,2550,2550,2550,155
|
|
20240710,093100,311316375,2560,2550,2560,2550,365
|
|
20240710,093000,310384720,2560,2560,2560,2555,126
|
|
20240710,092900,310062775,2560,2560,2565,2560,2485
|
|
20240710,092800,303701170,2555,2550,2555,2550,4961
|
|
20240710,092700,291034270,2550,2550,2550,2545,1165
|
|
20240710,092600,288064020,2550,2545,2550,2545,1742
|
|
20240710,092500,283625620,2550,2550,2550,2550,253
|
|
20240710,092400,282980470,2550,2535,2550,2530,5483
|
|
20240710,092300,269054765,2540,2540,2540,2540,1
|
|
20240710,092200,269052225,2540,2540,2540,2530,2764
|
|
20240710,092100,262051560,2540,2535,2540,2535,2097
|
|
20240710,092000,256734180,2535,2545,2550,2535,2007
|
|
20240710,091900,251636385,2550,2545,2550,2545,888
|
|
20240710,091800,249376415,2550,2545,2550,2540,1616
|
|
20240710,091700,245268570,2545,2545,2545,2540,1177
|
|
20240710,091600,242274060,2550,2545,2550,2540,1802
|
|
20240710,091500,237689210,2545,2550,2550,2545,751
|
|
20240710,091400,235777030,2555,2550,2555,2550,7
|
|
20240710,091300,235759150,2555,2545,2555,2545,122
|
|
20240710,091200,235448050,2555,2540,2555,2530,6059
|
|
20240710,091100,220079270,2545,2555,2555,2535,4047
|
|
20240710,091000,209782105,2555,2565,2565,2535,2375
|
|
20240710,090900,203755030,2520,2560,2560,2520,25427
|
|
20240710,090800,139311120,2560,2555,2565,2555,2405
|
|
20240710,090700,133159430,2560,2565,2565,2560,3496
|
|
20240710,090600,124194740,2565,2555,2565,2555,690
|
|
20240710,090500,122429940,2565,2550,2565,2550,2739
|
|
20240710,090400,115444350,2555,2560,2565,2555,1101
|
|
20240710,090300,112628590,2560,2560,2565,2555,1831
|
|
20240710,090200,107941345,2565,2585,2585,2565,5836
|
|
20240710,090100,92926895,2595,2560,2605,2510,27541
|
|
20240710,090000,22290095,2565,2580,2580,2560,8501
|