647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,194400,927296510,2540,2540,2540,2540,7595
|
|
20240711,194300,927296510,2540,2540,2540,2540,0
|
|
20240711,194200,927296510,2540,2540,2540,2540,0
|
|
20240711,194100,927296510,2540,2540,2540,2540,0
|
|
20240711,194000,927296510,2540,2540,2540,2540,0
|
|
20240711,193900,927296510,2540,2540,2540,2540,0
|
|
20240711,193800,927296510,2540,2540,2540,2540,0
|
|
20240711,193700,927296510,2540,2540,2540,2540,0
|
|
20240711,193600,927296510,2540,2540,2540,2540,0
|
|
20240711,193500,927296510,2540,2540,2540,2540,0
|
|
20240711,193400,927296510,2540,2540,2540,2540,0
|
|
20240711,193300,927296510,2540,2540,2540,2540,0
|
|
20240711,193200,927296510,2540,2540,2540,2540,0
|
|
20240711,193100,927296510,2540,2540,2540,2540,0
|
|
20240711,193000,927296510,2540,2540,2540,2540,0
|
|
20240711,192900,927296510,2540,2540,2540,2540,0
|
|
20240711,192800,927296510,2540,2540,2540,2540,0
|
|
20240711,192700,927296510,2540,2540,2540,2540,0
|
|
20240711,192600,927296510,2540,2540,2540,2540,0
|
|
20240711,192500,927296510,2540,2540,2540,2540,0
|
|
20240711,192400,927296510,2540,2540,2540,2540,0
|
|
20240711,192300,927296510,2540,2540,2540,2540,0
|
|
20240711,192200,927296510,2540,2540,2540,2540,0
|
|
20240711,192100,927296510,2540,2540,2540,2540,0
|
|
20240711,192000,927296510,2540,2540,2540,2540,0
|
|
20240711,191900,927296510,2540,2540,2540,2540,0
|
|
20240711,191800,927296510,2540,2540,2540,2540,0
|
|
20240711,191700,927296510,2540,2540,2540,2540,0
|
|
20240711,191600,927296510,2540,2540,2540,2540,0
|
|
20240711,191500,927296510,2540,2540,2540,2540,0
|
|
20240711,191400,927296510,2540,2540,2540,2540,7595
|
|
20240711,191300,927296510,2540,2540,2540,2540,0
|
|
20240711,191200,927296510,2540,2540,2540,2540,0
|
|
20240711,191100,927296510,2540,2540,2540,2540,0
|
|
20240711,191000,927296510,2540,2540,2540,2540,0
|
|
20240711,190900,927296510,2540,2540,2540,2540,0
|
|
20240711,190800,927296510,2540,2540,2540,2540,0
|
|
20240711,190700,927296510,2540,2540,2540,2540,0
|
|
20240711,190600,927296510,2540,2540,2540,2540,0
|
|
20240711,190500,927296510,2540,2540,2540,2540,0
|
|
20240711,190400,927296510,2540,2540,2540,2540,0
|
|
20240711,190300,927296510,2540,2540,2540,2540,0
|
|
20240711,190200,927296510,2540,2540,2540,2540,0
|
|
20240711,190100,927296510,2540,2540,2540,2540,0
|
|
20240711,190000,927296510,2540,2540,2540,2540,0
|
|
20240711,185900,927296510,2540,2540,2540,2540,0
|
|
20240711,185800,927296510,2540,2540,2540,2540,0
|
|
20240711,185700,927296510,2540,2540,2540,2540,0
|
|
20240711,185600,927296510,2540,2540,2540,2540,0
|
|
20240711,185500,927296510,2540,2540,2540,2540,0
|
|
20240711,185400,927296510,2540,2540,2540,2540,0
|
|
20240711,185300,927296510,2540,2540,2540,2540,0
|
|
20240711,185200,927296510,2540,2540,2540,2540,0
|
|
20240711,185100,927296510,2540,2540,2540,2540,0
|
|
20240711,185000,927296510,2540,2540,2540,2540,0
|
|
20240711,184900,927296510,2540,2540,2540,2540,0
|
|
20240711,184800,927296510,2540,2540,2540,2540,0
|
|
20240711,184700,927296510,2540,2540,2540,2540,0
|
|
20240711,184600,927296510,2540,2540,2540,2540,0
|
|
20240711,184500,927296510,2540,2540,2540,2540,0
|
|
20240711,184400,927296510,2540,2540,2540,2540,7595
|
|
20240711,184300,927296510,2540,2540,2540,2540,0
|
|
20240711,184200,927296510,2540,2540,2540,2540,0
|
|
20240711,184100,927296510,2540,2540,2540,2540,0
|
|
20240711,184000,927296510,2540,2540,2540,2540,0
|
|
20240711,183900,927296510,2540,2540,2540,2540,0
|
|
20240711,183800,927296510,2540,2540,2540,2540,0
|
|
20240711,183700,927296510,2540,2540,2540,2540,0
|
|
20240711,183600,927296510,2540,2540,2540,2540,0
|
|
20240711,183500,927296510,2540,2540,2540,2540,0
|
|
20240711,183400,927296510,2540,2540,2540,2540,0
|
|
20240711,183300,927296510,2540,2540,2540,2540,0
|
|
20240711,183200,927296510,2540,2540,2540,2540,0
|
|
20240711,183100,927296510,2540,2540,2540,2540,0
|
|
20240711,183000,927296510,2540,2540,2540,2540,0
|
|
20240711,182900,927296510,2540,2540,2540,2540,0
|
|
20240711,182800,927296510,2540,2540,2540,2540,0
|
|
20240711,182700,927296510,2540,2540,2540,2540,0
|
|
20240711,182600,927296510,2540,2540,2540,2540,0
|
|
20240711,182500,927296510,2540,2540,2540,2540,0
|
|
20240711,182400,927296510,2540,2540,2540,2540,0
|
|
20240711,182300,927296510,2540,2540,2540,2540,0
|
|
20240711,182200,927296510,2540,2540,2540,2540,0
|
|
20240711,182100,927296510,2540,2540,2540,2540,0
|
|
20240711,182000,927296510,2540,2540,2540,2540,0
|
|
20240711,181900,927296510,2540,2540,2540,2540,0
|
|
20240711,181800,927296510,2540,2540,2540,2540,0
|
|
20240711,181700,927296510,2540,2540,2540,2540,0
|
|
20240711,181600,927296510,2540,2540,2540,2540,0
|
|
20240711,181500,927296510,2540,2540,2540,2540,0
|
|
20240711,181400,927296510,2540,2540,2540,2540,7595
|
|
20240711,181300,927296510,2540,2540,2540,2540,0
|
|
20240711,181200,927296510,2540,2540,2540,2540,0
|
|
20240711,181100,927296510,2540,2540,2540,2540,0
|
|
20240711,181000,927296510,2540,2540,2540,2540,0
|
|
20240711,180900,927296510,2540,2540,2540,2540,0
|
|
20240711,180800,927296510,2540,2540,2540,2540,0
|
|
20240711,180700,927296510,2540,2540,2540,2540,0
|
|
20240711,180600,927296510,2540,2540,2540,2540,0
|
|
20240711,180500,927296510,2540,2540,2540,2540,0
|
|
20240711,180400,927296510,2540,2540,2540,2540,0
|
|
20240711,180300,927296510,2540,2540,2540,2540,0
|
|
20240711,180200,927296510,2540,2540,2540,2540,0
|
|
20240711,180100,927296510,2540,2540,2540,2540,0
|
|
20240711,180000,927296510,2540,2540,2540,2540,0
|
|
20240711,175900,927296510,2540,2540,2540,2540,0
|
|
20240711,175800,927296510,2540,2540,2540,2540,0
|
|
20240711,175700,927296510,2540,2540,2540,2540,0
|
|
20240711,175600,927296510,2540,2540,2540,2540,0
|
|
20240711,175500,927296510,2540,2540,2540,2540,0
|
|
20240711,175400,927296510,2540,2540,2540,2540,0
|
|
20240711,175300,927296510,2540,2540,2540,2540,0
|
|
20240711,175200,927296510,2540,2540,2540,2540,0
|
|
20240711,175100,927296510,2540,2540,2540,2540,0
|
|
20240711,175000,927296510,2540,2540,2540,2540,0
|
|
20240711,174900,927296510,2540,2540,2540,2540,0
|
|
20240711,174800,927296510,2540,2540,2540,2540,0
|
|
20240711,174700,927296510,2540,2540,2540,2540,0
|
|
20240711,174600,927296510,2540,2540,2540,2540,0
|
|
20240711,174500,927296510,2540,2540,2540,2540,0
|
|
20240711,174400,927296510,2540,2540,2540,2540,7595
|
|
20240711,174300,927296510,2540,2540,2540,2540,0
|
|
20240711,174200,927296510,2540,2540,2540,2540,0
|
|
20240711,174100,927296510,2540,2540,2540,2540,0
|
|
20240711,174000,927296510,2540,2540,2540,2540,0
|
|
20240711,173900,927296510,2540,2540,2540,2540,0
|
|
20240711,173800,927296510,2540,2540,2540,2540,0
|
|
20240711,173700,927296510,2540,2540,2540,2540,0
|
|
20240711,173600,927296510,2540,2540,2540,2540,0
|
|
20240711,173500,927296510,2540,2540,2540,2540,0
|
|
20240711,173400,927296510,2540,2540,2540,2540,0
|
|
20240711,173300,927296510,2540,2540,2540,2540,0
|
|
20240711,173200,927296510,2540,2540,2540,2540,0
|
|
20240711,173100,927296510,2540,2540,2540,2540,0
|
|
20240711,173000,927296510,2540,2540,2540,2540,0
|
|
20240711,172900,927296510,2540,2540,2540,2540,0
|
|
20240711,172800,927296510,2540,2540,2540,2540,0
|
|
20240711,172700,927296510,2540,2540,2540,2540,0
|
|
20240711,172600,927296510,2540,2540,2540,2540,0
|
|
20240711,172500,927296510,2540,2540,2540,2540,0
|
|
20240711,172400,927296510,2540,2540,2540,2540,0
|
|
20240711,172300,927296510,2540,2540,2540,2540,0
|
|
20240711,172200,927296510,2540,2540,2540,2540,0
|
|
20240711,172100,927296510,2540,2540,2540,2540,0
|
|
20240711,172000,927296510,2540,2540,2540,2540,0
|
|
20240711,171900,927296510,2540,2540,2540,2540,0
|
|
20240711,171800,927296510,2540,2540,2540,2540,0
|
|
20240711,171700,927296510,2540,2540,2540,2540,0
|
|
20240711,171600,927296510,2540,2540,2540,2540,0
|
|
20240711,171500,927296510,2540,2540,2540,2540,0
|
|
20240711,171400,927296510,2540,2540,2540,2540,7595
|
|
20240711,171300,927296510,2540,2540,2540,2540,0
|
|
20240711,171200,927296510,2540,2540,2540,2540,0
|
|
20240711,171100,927296510,2540,2540,2540,2540,0
|
|
20240711,171000,927296510,2540,2540,2540,2540,0
|
|
20240711,170900,927296510,2540,2540,2540,2540,0
|
|
20240711,170800,927296510,2540,2540,2540,2540,0
|
|
20240711,170700,927296510,2540,2540,2540,2540,0
|
|
20240711,170600,927296510,2540,2540,2540,2540,0
|
|
20240711,170500,927296510,2540,2540,2540,2540,0
|
|
20240711,170400,927296510,2540,2540,2540,2540,0
|
|
20240711,170300,927296510,2540,2540,2540,2540,0
|
|
20240711,170200,927296510,2540,2540,2540,2540,0
|
|
20240711,170100,927296510,2540,2540,2540,2540,0
|
|
20240711,170000,927296510,2540,2540,2540,2540,0
|
|
20240711,165900,927296510,2540,2540,2540,2540,0
|
|
20240711,165800,927296510,2540,2540,2540,2540,0
|
|
20240711,165700,927296510,2540,2540,2540,2540,0
|
|
20240711,165600,927296510,2540,2540,2540,2540,0
|
|
20240711,165500,927296510,2540,2540,2540,2540,0
|
|
20240711,165400,927296510,2540,2540,2540,2540,0
|
|
20240711,165300,927296510,2540,2540,2540,2540,0
|
|
20240711,165200,927296510,2540,2540,2540,2540,0
|
|
20240711,165100,927296510,2540,2540,2540,2540,0
|
|
20240711,165000,927296510,2540,2540,2540,2540,0
|
|
20240711,164900,927296510,2540,2540,2540,2540,0
|
|
20240711,164800,927296510,2540,2540,2540,2540,0
|
|
20240711,164700,927296510,2540,2540,2540,2540,0
|
|
20240711,164600,927296510,2540,2540,2540,2540,0
|
|
20240711,164500,927296510,2540,2540,2540,2540,0
|
|
20240711,164400,927296510,2540,2540,2540,2540,7595
|
|
20240711,164300,927296510,2540,2540,2540,2540,0
|
|
20240711,164200,927296510,2540,2540,2540,2540,0
|
|
20240711,164100,927296510,2540,2540,2540,2540,0
|
|
20240711,164000,927296510,2540,2540,2540,2540,0
|
|
20240711,163900,927296510,2540,2540,2540,2540,0
|
|
20240711,163800,927296510,2540,2540,2540,2540,0
|
|
20240711,163700,927296510,2540,2540,2540,2540,0
|
|
20240711,163600,927296510,2540,2540,2540,2540,0
|
|
20240711,163500,927296510,2540,2540,2540,2540,0
|
|
20240711,163400,927296510,2540,2540,2540,2540,0
|
|
20240711,163300,927296510,2540,2540,2540,2540,0
|
|
20240711,163200,927296510,2540,2540,2540,2540,0
|
|
20240711,163100,927296510,2540,2540,2540,2540,0
|
|
20240711,163000,927296510,2540,2540,2540,2540,0
|
|
20240711,162900,927296510,2540,2540,2540,2540,0
|
|
20240711,162800,927296510,2540,2540,2540,2540,0
|
|
20240711,162700,927296510,2540,2540,2540,2540,0
|
|
20240711,162600,927296510,2540,2540,2540,2540,0
|
|
20240711,162500,927296510,2540,2540,2540,2540,0
|
|
20240711,162400,927296510,2540,2540,2540,2540,0
|
|
20240711,162300,927296510,2540,2540,2540,2540,0
|
|
20240711,162200,927296510,2540,2540,2540,2540,0
|
|
20240711,162100,927296510,2540,2540,2540,2540,0
|
|
20240711,162000,927296510,2540,2540,2540,2540,0
|
|
20240711,161900,927296510,2540,2540,2540,2540,0
|
|
20240711,161800,927296510,2540,2540,2540,2540,0
|
|
20240711,161700,927296510,2540,2540,2540,2540,0
|
|
20240711,161600,927296510,2540,2540,2540,2540,0
|
|
20240711,161500,927296510,2540,2540,2540,2540,0
|
|
20240711,161400,927296510,2540,2540,2540,2540,7595
|
|
20240711,161300,927296510,2540,2540,2540,2540,0
|
|
20240711,161200,927296510,2540,2540,2540,2540,0
|
|
20240711,161100,927296510,2540,2540,2540,2540,0
|
|
20240711,161000,927296510,2540,2540,2540,2540,0
|
|
20240711,160900,927296510,2540,2540,2540,2540,0
|
|
20240711,160800,927296510,2540,2540,2540,2540,0
|
|
20240711,160700,927296510,2540,2540,2540,2540,0
|
|
20240711,160600,927296510,2540,2540,2540,2540,0
|
|
20240711,160500,927296510,2540,2540,2540,2540,0
|
|
20240711,160400,927296510,2540,2540,2540,2540,0
|
|
20240711,160300,927296510,2540,2540,2540,2540,0
|
|
20240711,160200,927296510,2540,2540,2540,2540,0
|
|
20240711,160100,927296510,2540,2540,2540,2540,0
|
|
20240711,160000,927296510,2540,2540,2540,2540,0
|
|
20240711,155900,927296510,2540,2540,2540,2540,0
|
|
20240711,155800,927296510,2540,2540,2540,2540,0
|
|
20240711,155700,927296510,2540,2540,2540,2540,0
|
|
20240711,155600,927296510,2540,2540,2540,2540,0
|
|
20240711,155500,927296510,2540,2540,2540,2540,0
|
|
20240711,155400,927296510,2540,2540,2540,2540,0
|
|
20240711,155300,927296510,2540,2540,2540,2540,0
|
|
20240711,155200,927296510,2540,2540,2540,2540,0
|
|
20240711,155100,927296510,2540,2540,2540,2540,0
|
|
20240711,155000,927296510,2540,2540,2540,2540,0
|
|
20240711,154900,927296510,2540,2540,2540,2540,0
|
|
20240711,154800,927296510,2540,2540,2540,2540,0
|
|
20240711,154700,927296510,2540,2540,2540,2540,0
|
|
20240711,154600,927296510,2540,2540,2540,2540,0
|
|
20240711,154500,927296510,2540,2540,2540,2540,0
|
|
20240711,154400,927296510,2540,2540,2540,2540,7595
|
|
20240711,154300,927296510,2540,2540,2540,2540,0
|
|
20240711,154200,927296510,2540,2540,2540,2540,0
|
|
20240711,154100,927296510,2540,2540,2540,2540,0
|
|
20240711,154000,927296510,2540,2540,2540,2540,0
|
|
20240711,153900,927296510,2540,2540,2540,2540,0
|
|
20240711,153800,927296510,2540,2540,2540,2540,0
|
|
20240711,153700,927296510,2540,2540,2540,2540,0
|
|
20240711,153600,927296510,2540,2540,2540,2540,0
|
|
20240711,153500,927296510,2540,2540,2540,2540,0
|
|
20240711,153400,927296510,2540,2540,2540,2540,0
|
|
20240711,153300,927296510,2540,2540,2540,2540,0
|
|
20240711,153200,927296510,2540,2540,2540,2540,0
|
|
20240711,153100,927296510,2540,2540,2540,2540,0
|
|
20240711,153000,927296510,2540,2540,2540,2540,7595
|
|
20240711,152900,908005210,2545,2545,2545,2545,0
|
|
20240711,152800,908005210,2545,2545,2545,2545,0
|
|
20240711,152700,908005210,2545,2545,2545,2545,0
|
|
20240711,152600,908005210,2545,2545,2545,2545,0
|
|
20240711,152500,908005210,2545,2545,2545,2545,0
|
|
20240711,152400,908005210,2545,2545,2545,2545,0
|
|
20240711,152300,908005210,2545,2545,2545,2545,0
|
|
20240711,152200,908005210,2545,2545,2545,2545,0
|
|
20240711,152100,908005210,2545,2545,2545,2545,0
|
|
20240711,152000,908005210,2545,2545,2545,2545,0
|
|
20240711,151900,908005210,2545,2545,2550,2540,4571
|
|
20240711,151800,896381825,2545,2550,2550,2545,503
|
|
20240711,151700,895101630,2545,2545,2545,2545,200
|
|
20240711,151600,894592630,2550,2550,2550,2550,4
|
|
20240711,151500,894582430,2550,2540,2550,2540,257
|
|
20240711,151400,893929370,2545,2545,2545,2545,448
|
|
20240711,151300,892789210,2550,2545,2550,2545,56
|
|
20240711,151200,892646685,2545,2545,2550,2545,375
|
|
20240711,151100,891692300,2550,2540,2550,2540,274
|
|
20240711,151000,890995340,2550,2545,2550,2540,302
|
|
20240711,150900,890227240,2550,2545,2550,2540,158
|
|
20240711,150800,889825150,2545,2545,2545,2545,1146
|
|
20240711,150700,886908580,2540,2545,2545,2540,1274
|
|
20240711,150600,883671415,2550,2550,2550,2550,0
|
|
20240711,150500,883671415,2550,2550,2550,2550,1
|
|
20240711,150400,883668865,2540,2550,2550,2540,394
|
|
20240711,150300,882667520,2550,2550,2550,2550,97
|
|
20240711,150200,882420170,2550,2540,2550,2540,194
|
|
20240711,150100,881927310,2540,2550,2555,2540,3089
|
|
20240711,150000,874069465,2555,2555,2555,2555,2
|
|
20240711,145900,874064355,2555,2555,2555,2555,0
|
|
20240711,145800,874064355,2555,2555,2555,2555,35
|
|
20240711,145700,873974930,2555,2550,2555,2550,59
|
|
20240711,145600,873824465,2550,2550,2550,2550,4015
|
|
20240711,145500,863586215,2555,2550,2555,2550,55
|
|
20240711,145400,863445790,2555,2550,2555,2550,215
|
|
20240711,145300,862896915,2555,2555,2555,2555,0
|
|
20240711,145200,862896915,2555,2555,2555,2555,35
|
|
20240711,145100,862807490,2555,2555,2555,2555,22
|
|
20240711,145000,862751280,2555,2555,2555,2555,0
|
|
20240711,144900,862751280,2555,2555,2555,2555,0
|
|
20240711,144800,862751280,2555,2555,2555,2555,16
|
|
20240711,144700,862710400,2555,2555,2555,2555,44
|
|
20240711,144600,862597980,2555,2555,2555,2555,428
|
|
20240711,144500,861504440,2560,2560,2560,2560,0
|
|
20240711,144400,861504440,2560,2555,2560,2555,20
|
|
20240711,144300,861453335,2545,2555,2555,2545,381
|
|
20240711,144200,860483215,2560,2560,2560,2560,0
|
|
20240711,144100,860483215,2560,2560,2560,2560,0
|
|
20240711,144000,860483215,2560,2560,2560,2560,0
|
|
20240711,143900,860483215,2560,2560,2560,2560,28
|
|
20240711,143800,860411535,2560,2560,2560,2560,1
|
|
20240711,143700,860408975,2545,2555,2560,2545,484
|
|
20240711,143600,859174795,2560,2560,2560,2560,195
|
|
20240711,143500,858675595,2560,2560,2560,2560,7
|
|
20240711,143400,858657675,2560,2560,2560,2560,1
|
|
20240711,143300,858655115,2560,2560,2560,2560,14
|
|
20240711,143200,858619275,2555,2555,2555,2555,11
|
|
20240711,143100,858591170,2560,2555,2560,2550,3530
|
|
20240711,143000,849585055,2555,2555,2555,2555,41
|
|
20240711,142900,849480300,2560,2555,2560,2555,49
|
|
20240711,142800,849355100,2560,2555,2560,2555,8
|
|
20240711,142700,849334655,2555,2555,2555,2555,1
|
|
20240711,142600,849332100,2555,2555,2555,2555,2
|
|
20240711,142500,849326990,2555,2555,2555,2555,37
|
|
20240711,142400,849232455,2555,2560,2560,2555,1134
|
|
20240711,142300,846335035,2555,2555,2555,2555,1
|
|
20240711,142200,846332480,2560,2560,2560,2560,0
|
|
20240711,142100,846332480,2560,2555,2560,2555,4
|
|
20240711,142000,846322255,2560,2560,2560,2560,3
|
|
20240711,141900,846314575,2555,2555,2555,2555,45
|
|
20240711,141800,846199600,2550,2555,2555,2550,141
|
|
20240711,141700,845840000,2555,2555,2555,2555,288
|
|
20240711,141600,845104160,2555,2560,2560,2555,347
|
|
20240711,141500,844217570,2560,2560,2560,2560,5
|
|
20240711,141400,844204770,2560,2555,2560,2555,188
|
|
20240711,141300,843724425,2555,2555,2555,2555,11
|
|
20240711,141200,843696320,2560,2560,2560,2560,150
|
|
20240711,141100,843312320,2560,2560,2560,2560,1
|
|
20240711,141000,843309760,2550,2550,2550,2550,200
|
|
20240711,140900,842799760,2550,2555,2555,2550,151
|
|
20240711,140800,842414455,2560,2560,2560,2560,0
|
|
20240711,140700,842414455,2560,2545,2560,2545,715
|
|
20240711,140600,840592265,2545,2550,2550,2545,500
|
|
20240711,140500,839319750,2545,2550,2550,2545,22061
|
|
20240711,140400,783171000,2550,2550,2550,2550,92
|
|
20240711,140300,782936400,2550,2550,2555,2550,3186
|
|
20240711,140200,774812090,2550,2550,2550,2550,327
|
|
20240711,140100,773978240,2550,2550,2550,2550,99
|
|
20240711,140000,773725790,2550,2555,2555,2550,307
|
|
20240711,135900,772941940,2550,2550,2555,2550,1472
|
|
20240711,135800,769188320,2550,2550,2550,2550,63
|
|
20240711,135700,769027670,2550,2550,2555,2550,10
|
|
20240711,135600,769002140,2555,2555,2555,2555,10
|
|
20240711,135500,768976590,2550,2550,2550,2550,498
|
|
20240711,135400,767706690,2550,2550,2550,2550,1
|
|
20240711,135300,767704140,2550,2555,2555,2550,629
|
|
20240711,135200,766099615,2560,2560,2560,2560,112
|
|
20240711,135100,765812895,2560,2560,2560,2560,0
|
|
20240711,135000,765812895,2560,2560,2560,2550,9
|
|
20240711,134900,765789865,2545,2560,2560,2545,5808
|
|
20240711,134800,750992745,2560,2565,2565,2560,3
|
|
20240711,134700,750985060,2565,2565,2565,2565,6
|
|
20240711,134600,750969670,2565,2550,2565,2550,596
|
|
20240711,134500,749449850,2560,2560,2560,2550,9212
|
|
20240711,134400,725936365,2565,2560,2565,2560,3478
|
|
20240711,134300,717032680,2555,2555,2555,2555,356
|
|
20240711,134200,716123100,2560,2560,2560,2560,0
|
|
20240711,134100,716123100,2560,2555,2560,2555,549
|
|
20240711,134000,714720355,2560,2560,2560,2560,0
|
|
20240711,133900,714720355,2560,2555,2560,2555,600
|
|
20240711,133800,713186855,2560,2560,2560,2560,25
|
|
20240711,133700,713122855,2560,2560,2560,2560,500
|
|
20240711,133600,711842855,2565,2565,2565,2565,0
|
|
20240711,133500,711842855,2565,2560,2565,2560,1000
|
|
20240711,133400,709280355,2565,2565,2565,2565,1
|
|
20240711,133300,709277790,2560,2560,2560,2560,2607
|
|
20240711,133200,702603870,2565,2565,2565,2565,0
|
|
20240711,133100,702603870,2565,2565,2565,2565,0
|
|
20240711,133000,702603870,2565,2565,2565,2565,1
|
|
20240711,132900,702601305,2565,2560,2565,2560,411
|
|
20240711,132800,701549115,2555,2555,2555,2555,0
|
|
20240711,132700,701549115,2555,2555,2555,2555,0
|
|
20240711,132600,701549115,2555,2555,2555,2555,7
|
|
20240711,132500,701531230,2560,2560,2560,2560,0
|
|
20240711,132400,701531230,2560,2560,2560,2560,0
|
|
20240711,132300,701531230,2560,2560,2560,2560,395
|
|
20240711,132200,700520030,2560,2560,2560,2560,28
|
|
20240711,132100,700448350,2560,2560,2560,2560,620
|
|
20240711,132000,698861150,2560,2560,2560,2560,110
|
|
20240711,131900,698579550,2565,2565,2565,2565,0
|
|
20240711,131800,698579550,2565,2560,2565,2560,1858
|
|
20240711,131700,693818395,2555,2555,2555,2555,0
|
|
20240711,131600,693818395,2555,2555,2555,2555,0
|
|
20240711,131500,693818395,2555,2565,2565,2555,18
|
|
20240711,131400,693772245,2565,2560,2565,2555,5050
|
|
20240711,131300,680861550,2560,2560,2560,2560,326
|
|
20240711,131200,680026990,2560,2560,2560,2560,0
|
|
20240711,131100,680026990,2560,2560,2560,2560,115
|
|
20240711,131000,679732590,2560,2560,2560,2560,0
|
|
20240711,130900,679732590,2560,2560,2560,2560,1400
|
|
20240711,130800,676148590,2570,2570,2570,2570,0
|
|
20240711,130700,676148590,2570,2565,2570,2565,608
|
|
20240711,130600,674589015,2565,2565,2565,2565,0
|
|
20240711,130500,674589015,2565,2565,2565,2565,0
|
|
20240711,130400,674589015,2565,2565,2565,2565,403
|
|
20240711,130300,673555320,2565,2565,2565,2565,500
|
|
20240711,130200,672272820,2570,2570,2570,2570,0
|
|
20240711,130100,672272820,2570,2565,2570,2565,502
|
|
20240711,130000,670985185,2570,2565,2570,2565,201
|
|
20240711,125900,670469615,2560,2560,2560,2560,0
|
|
20240711,125800,670469615,2560,2565,2565,2560,600
|
|
20240711,125700,668933470,2565,2565,2565,2565,62
|
|
20240711,125600,668774440,2565,2570,2570,2565,269
|
|
20240711,125500,668083200,2560,2570,2570,2560,745
|
|
20240711,125400,666175810,2570,2570,2570,2570,0
|
|
20240711,125300,666175810,2570,2565,2570,2565,131
|
|
20240711,125200,665839790,2565,2565,2565,2565,70
|
|
20240711,125100,665660240,2570,2570,2570,2570,7
|
|
20240711,125000,665642250,2570,2570,2570,2570,0
|
|
20240711,124900,665642250,2570,2570,2570,2570,1
|
|
20240711,124800,665639680,2565,2565,2565,2565,0
|
|
20240711,124700,665639680,2565,2565,2565,2565,18
|
|
20240711,124600,665593510,2565,2565,2570,2565,3427
|
|
20240711,124500,656802140,2565,2565,2565,2565,14
|
|
20240711,124400,656766230,2565,2565,2565,2565,2
|
|
20240711,124300,656761100,2555,2555,2555,2555,0
|
|
20240711,124200,656761100,2555,2555,2555,2555,0
|
|
20240711,124100,656761100,2555,2555,2555,2555,20
|
|
20240711,124000,656710000,2560,2560,2560,2560,200
|
|
20240711,123900,656198000,2555,2555,2555,2555,11
|
|
20240711,123800,656169895,2555,2555,2555,2555,538
|
|
20240711,123700,654795305,2555,2555,2555,2555,1000
|
|
20240711,123600,652240305,2570,2570,2570,2570,195
|
|
20240711,123500,651739155,2550,2565,2565,2550,12013
|
|
20240711,123400,621047910,2565,2565,2565,2565,0
|
|
20240711,123300,621047910,2565,2565,2565,2565,2
|
|
20240711,123200,621042780,2565,2565,2565,2565,1
|
|
20240711,123100,621040215,2570,2565,2570,2565,12
|
|
20240711,123000,621009380,2570,2570,2570,2570,4
|
|
20240711,122900,620999100,2555,2555,2555,2555,5000
|
|
20240711,122800,608224100,2555,2560,2560,2555,1999
|
|
20240711,122700,603112850,2570,2570,2570,2570,0
|
|
20240711,122600,603112850,2570,2570,2570,2570,0
|
|
20240711,122500,603112850,2570,2570,2570,2570,24
|
|
20240711,122400,603051170,2570,2570,2570,2570,100
|
|
20240711,122300,602794170,2570,2565,2570,2565,601
|
|
20240711,122200,601250100,2575,2575,2575,2575,0
|
|
20240711,122100,601250100,2575,2575,2575,2575,1
|
|
20240711,122000,601247525,2555,2575,2575,2555,5001
|
|
20240711,121900,588441725,2575,2575,2575,2575,1
|
|
20240711,121800,588439150,2565,2575,2575,2565,2002
|
|
20240711,121700,583284010,2570,2570,2570,2570,1000
|
|
20240711,121600,580714010,2570,2570,2570,2570,0
|
|
20240711,121500,580714010,2570,2570,2570,2560,18
|
|
20240711,121400,580667900,2570,2570,2570,2570,1292
|
|
20240711,121300,577347460,2570,2570,2570,2570,3014
|
|
20240711,121200,569601480,2570,2570,2570,2570,0
|
|
20240711,121100,569601480,2570,2570,2570,2570,4
|
|
20240711,121000,569591200,2555,2555,2555,2555,4270
|
|
20240711,120900,558681350,2555,2555,2555,2555,313
|
|
20240711,120800,557881635,2570,2565,2570,2555,8496
|
|
20240711,120700,536138895,2570,2570,2570,2570,0
|
|
20240711,120600,536138895,2570,2570,2570,2570,0
|
|
20240711,120500,536138895,2570,2570,2570,2570,0
|
|
20240711,120400,536138895,2570,2570,2570,2570,0
|
|
20240711,120300,536138895,2570,2570,2570,2570,0
|
|
20240711,120200,536138895,2570,2570,2570,2570,0
|
|
20240711,120100,536138895,2570,2565,2570,2565,306
|
|
20240711,120000,535353975,2570,2570,2570,2560,318
|
|
20240711,115900,534539705,2560,2560,2560,2560,2000
|
|
20240711,115800,529419705,2555,2560,2560,2555,15000
|
|
20240711,115700,491069205,2560,2565,2565,2560,7803
|
|
20240711,115600,471084025,2565,2570,2570,2565,4401
|
|
20240711,115500,459794755,2570,2570,2570,2570,3003
|
|
20240711,115400,452077045,2575,2575,2575,2575,102
|
|
20240711,115300,451814395,2575,2575,2575,2575,0
|
|
20240711,115200,451814395,2575,2575,2575,2575,4
|
|
20240711,115100,451804095,2575,2575,2575,2575,1
|
|
20240711,115000,451801520,2575,2575,2575,2575,0
|
|
20240711,114900,451801520,2575,2575,2575,2575,0
|
|
20240711,114800,451801520,2575,2575,2575,2575,0
|
|
20240711,114700,451801520,2575,2575,2575,2575,0
|
|
20240711,114600,451801520,2575,2575,2575,2575,0
|
|
20240711,114500,451801520,2575,2570,2575,2570,150
|
|
20240711,114400,451416015,2570,2570,2570,2570,213
|
|
20240711,114300,450868605,2570,2570,2575,2570,988
|
|
20240711,114200,448329440,2570,2570,2570,2570,1
|
|
20240711,114100,448326870,2570,2570,2570,2570,142
|
|
20240711,114000,447961930,2575,2575,2575,2575,0
|
|
20240711,113900,447961930,2575,2575,2575,2575,3
|
|
20240711,113800,447954205,2575,2575,2575,2575,0
|
|
20240711,113700,447954205,2575,2575,2575,2575,1
|
|
20240711,113600,447951630,2575,2570,2575,2570,472
|
|
20240711,113500,446738580,2575,2575,2575,2575,100
|
|
20240711,113400,446481080,2575,2575,2575,2575,10
|
|
20240711,113300,446455330,2575,2575,2575,2575,132
|
|
20240711,113200,446115430,2575,2575,2575,2575,0
|
|
20240711,113100,446115430,2575,2575,2575,2575,411
|
|
20240711,113000,445057105,2575,2570,2575,2570,1427
|
|
20240711,112900,441383160,2570,2570,2570,2565,283
|
|
20240711,112800,440656350,2570,2570,2570,2570,5
|
|
20240711,112700,440643500,2570,2565,2570,2565,136
|
|
20240711,112600,440294480,2570,2570,2570,2570,25
|
|
20240711,112500,440230230,2570,2570,2570,2570,107
|
|
20240711,112400,439955240,2570,2570,2570,2570,81
|
|
20240711,112300,439747070,2570,2565,2570,2565,5
|
|
20240711,112200,439734240,2570,2570,2570,2570,0
|
|
20240711,112100,439734240,2570,2570,2570,2570,13
|
|
20240711,112000,439700830,2575,2575,2575,2575,1
|
|
20240711,111900,439698255,2565,2570,2570,2565,520
|
|
20240711,111800,438364355,2570,2570,2570,2570,1722
|
|
20240711,111700,433938815,2575,2575,2575,2575,0
|
|
20240711,111600,433938815,2575,2575,2575,2575,0
|
|
20240711,111500,433938815,2575,2575,2575,2575,0
|
|
20240711,111400,433938815,2575,2575,2575,2575,726
|
|
20240711,111300,432069365,2575,2575,2575,2570,2236
|
|
20240711,111200,426314165,2575,2575,2575,2570,884
|
|
20240711,111100,424038365,2575,2575,2575,2575,1000
|
|
20240711,111000,421463365,2575,2575,2580,2575,506
|
|
20240711,110900,420160385,2575,2575,2575,2575,1
|
|
20240711,110800,420157810,2565,2575,2575,2565,2747
|
|
20240711,110700,413088735,2565,2575,2580,2565,1406
|
|
20240711,110600,409475260,2575,2575,2575,2575,13
|
|
20240711,110500,409441785,2565,2570,2570,2565,2846
|
|
20240711,110400,402141350,2570,2570,2570,2570,694
|
|
20240711,110300,400357770,2570,2575,2575,2570,5562
|
|
20240711,110200,386062930,2575,2575,2575,2575,1
|
|
20240711,110100,386060355,2575,2575,2575,2575,100
|
|
20240711,110000,385802855,2570,2570,2570,2570,1266
|
|
20240711,105900,382549235,2575,2575,2575,2575,1
|
|
20240711,105800,382546660,2575,2570,2575,2570,403
|
|
20240711,105700,381510935,2575,2575,2575,2575,25
|
|
20240711,105600,381446560,2575,2575,2575,2575,0
|
|
20240711,105500,381446560,2575,2575,2575,2575,506
|
|
20240711,105400,380143610,2575,2575,2575,2575,0
|
|
20240711,105300,380143610,2575,2575,2575,2575,0
|
|
20240711,105200,380143610,2575,2575,2575,2575,0
|
|
20240711,105100,380143610,2575,2570,2575,2570,226
|
|
20240711,105000,379562785,2570,2570,2570,2565,1052
|
|
20240711,104900,376863545,2570,2570,2570,2570,909
|
|
20240711,104800,374527415,2575,2575,2575,2575,805
|
|
20240711,104700,372454540,2575,2575,2575,2575,529
|
|
20240711,104600,371092365,2575,2575,2575,2575,1
|
|
20240711,104500,371089790,2570,2570,2570,2570,206
|
|
20240711,104400,370560370,2570,2570,2575,2570,602
|
|
20240711,104300,369013225,2575,2570,2575,2570,2037
|
|
20240711,104200,363778130,2575,2575,2575,2575,0
|
|
20240711,104100,363778130,2575,2575,2575,2575,0
|
|
20240711,104000,363778130,2575,2575,2575,2575,0
|
|
20240711,103900,363778130,2575,2575,2575,2575,30
|
|
20240711,103800,363700880,2575,2575,2575,2575,546
|
|
20240711,103700,362294930,2575,2575,2575,2575,45
|
|
20240711,103600,362179055,2580,2580,2580,2580,12
|
|
20240711,103500,362148095,2580,2580,2580,2580,0
|
|
20240711,103400,362148095,2580,2580,2580,2580,5
|
|
20240711,103300,362135195,2580,2575,2580,2575,157
|
|
20240711,103200,361730915,2575,2575,2575,2575,176
|
|
20240711,103100,361277715,2580,2575,2580,2575,870
|
|
20240711,103000,359037460,2580,2580,2580,2575,324
|
|
20240711,102900,358202540,2575,2575,2575,2575,243
|
|
20240711,102800,357576815,2575,2575,2575,2575,900
|
|
20240711,102700,355259315,2575,2575,2575,2575,170
|
|
20240711,102600,354821565,2575,2575,2575,2575,135
|
|
20240711,102500,354473940,2580,2580,2580,2580,1351
|
|
20240711,102400,350988360,2580,2575,2580,2575,1242
|
|
20240711,102300,347790155,2575,2570,2575,2570,2023
|
|
20240711,102200,342581490,2565,2570,2570,2565,1045
|
|
20240711,102100,339900560,2570,2570,2570,2570,200
|
|
20240711,102000,339386560,2570,2570,2570,2570,2
|
|
20240711,101900,339381420,2565,2570,2570,2565,868
|
|
20240711,101800,337154895,2570,2570,2570,2570,70
|
|
20240711,101700,336974995,2570,2570,2570,2570,180
|
|
20240711,101600,336512395,2575,2575,2575,2575,100
|
|
20240711,101500,336254895,2575,2575,2575,2575,3
|
|
20240711,101400,336247170,2575,2565,2575,2565,7
|
|
20240711,101300,336229205,2560,2570,2570,2555,8003
|
|
20240711,101200,315718995,2575,2575,2575,2575,0
|
|
20240711,101100,315718995,2575,2575,2580,2570,10414
|
|
20240711,101000,288937795,2575,2575,2580,2575,330
|
|
20240711,100900,288088040,2580,2580,2580,2580,214
|
|
20240711,100800,287535920,2585,2585,2585,2585,0
|
|
20240711,100700,287535920,2585,2585,2585,2585,50
|
|
20240711,100600,287406670,2585,2585,2585,2585,0
|
|
20240711,100500,287406670,2585,2585,2585,2585,5
|
|
20240711,100400,287393745,2585,2585,2585,2585,0
|
|
20240711,100300,287393745,2585,2590,2590,2585,11
|
|
20240711,100200,287365260,2590,2590,2590,2590,201
|
|
20240711,100100,286844670,2590,2590,2590,2590,3
|
|
20240711,100000,286836900,2590,2590,2590,2590,2
|
|
20240711,095900,286831720,2590,2590,2590,2590,1
|
|
20240711,095800,286829130,2575,2575,2575,2575,800
|
|
20240711,095700,284769130,2580,2590,2590,2580,90
|
|
20240711,095600,284536910,2590,2590,2590,2590,507
|
|
20240711,095500,283223780,2590,2590,2590,2590,0
|
|
20240711,095400,283223780,2590,2590,2590,2590,0
|
|
20240711,095300,283223780,2590,2590,2590,2590,0
|
|
20240711,095200,283223780,2590,2590,2590,2590,4882
|
|
20240711,095100,270579400,2590,2590,2590,2590,0
|
|
20240711,095000,270579400,2590,2590,2590,2590,23
|
|
20240711,094900,270519830,2590,2590,2590,2575,6218
|
|
20240711,094800,254488730,2590,2590,2590,2590,0
|
|
20240711,094700,254488730,2590,2575,2590,2575,1758
|
|
20240711,094600,249961385,2580,2580,2580,2580,9
|
|
20240711,094500,249938165,2580,2580,2580,2580,134
|
|
20240711,094400,249592445,2590,2580,2590,2580,703
|
|
20240711,094300,247778695,2580,2580,2580,2580,500
|
|
20240711,094200,246488695,2580,2580,2580,2580,2
|
|
20240711,094100,246483535,2585,2585,2585,2585,443
|
|
20240711,094000,245338380,2585,2580,2585,2580,627
|
|
20240711,093900,243720430,2580,2580,2580,2580,1671
|
|
20240711,093800,239409250,2585,2585,2585,2585,30
|
|
20240711,093700,239331700,2585,2595,2595,2580,749
|
|
20240711,093600,237396825,2580,2585,2585,2580,623
|
|
20240711,093500,235789425,2595,2580,2595,2580,1874
|
|
20240711,093400,230947625,2580,2575,2580,2575,1064
|
|
20240711,093300,228204815,2575,2575,2575,2570,4722
|
|
20240711,093200,216049645,2585,2585,2585,2585,2
|
|
20240711,093100,216044475,2575,2585,2585,2575,358
|
|
20240711,093000,215122570,2575,2575,2575,2575,65
|
|
20240711,092900,214955195,2580,2585,2585,2580,875
|
|
20240711,092800,212693380,2575,2585,2585,2575,3770
|
|
20240711,092700,202967735,2585,2595,2600,2585,1464
|
|
20240711,092600,199183270,2600,2590,2600,2590,12
|
|
20240711,092500,199152180,2600,2600,2600,2600,20
|
|
20240711,092400,199100180,2600,2600,2600,2600,35
|
|
20240711,092300,199009180,2600,2600,2600,2595,4801
|
|
20240711,092200,186543300,2595,2575,2595,2575,3401
|
|
20240711,092100,177745705,2575,2580,2595,2575,3058
|
|
20240711,092000,169859475,2580,2580,2580,2580,2566
|
|
20240711,091900,163239195,2585,2585,2585,2580,1726
|
|
20240711,091800,158777585,2590,2595,2595,2590,1230
|
|
20240711,091700,155591625,2595,2600,2600,2595,55
|
|
20240711,091600,155448890,2590,2595,2600,2590,2821
|
|
20240711,091500,148139790,2600,2600,2600,2595,143
|
|
20240711,091400,147768685,2600,2595,2600,2595,614
|
|
20240711,091300,146175340,2595,2590,2600,2590,3503
|
|
20240711,091200,137082055,2590,2585,2595,2585,7169
|
|
20240711,091100,118506785,2580,2580,2580,2575,9652
|
|
20240711,091000,93634880,2585,2590,2590,2580,1619
|
|
20240711,090900,89455340,2590,2590,2590,2585,219
|
|
20240711,090800,88888200,2595,2595,2595,2580,6060
|
|
20240711,090700,73251870,2580,2600,2600,2580,10225
|
|
20240711,090600,46842810,2600,2600,2600,2590,1610
|
|
20240711,090500,42659800,2595,2605,2605,2595,251
|
|
20240711,090400,42007890,2605,2595,2605,2590,3351
|
|
20240711,090300,33297565,2600,2585,2600,2585,1273
|
|
20240711,090200,29987885,2595,2600,2605,2590,6484
|
|
20240711,090100,13134795,2600,2595,2605,2595,1409
|
|
20240711,090000,9471720,2600,2600,2600,2580,3643
|