647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,194400,782948045,2515,2515,2515,2515,12625
|
|
20240712,194300,782948045,2515,2515,2515,2515,0
|
|
20240712,194200,782948045,2515,2515,2515,2515,0
|
|
20240712,194100,782948045,2515,2515,2515,2515,0
|
|
20240712,194000,782948045,2515,2515,2515,2515,0
|
|
20240712,193900,782948045,2515,2515,2515,2515,0
|
|
20240712,193800,782948045,2515,2515,2515,2515,0
|
|
20240712,193700,782948045,2515,2515,2515,2515,0
|
|
20240712,193600,782948045,2515,2515,2515,2515,0
|
|
20240712,193500,782948045,2515,2515,2515,2515,0
|
|
20240712,193400,782948045,2515,2515,2515,2515,0
|
|
20240712,193300,782948045,2515,2515,2515,2515,0
|
|
20240712,193200,782948045,2515,2515,2515,2515,0
|
|
20240712,193100,782948045,2515,2515,2515,2515,0
|
|
20240712,193000,782948045,2515,2515,2515,2515,0
|
|
20240712,192900,782948045,2515,2515,2515,2515,0
|
|
20240712,192800,782948045,2515,2515,2515,2515,0
|
|
20240712,192700,782948045,2515,2515,2515,2515,0
|
|
20240712,192600,782948045,2515,2515,2515,2515,0
|
|
20240712,192500,782948045,2515,2515,2515,2515,0
|
|
20240712,192400,782948045,2515,2515,2515,2515,0
|
|
20240712,192300,782948045,2515,2515,2515,2515,0
|
|
20240712,192200,782948045,2515,2515,2515,2515,0
|
|
20240712,192100,782948045,2515,2515,2515,2515,0
|
|
20240712,192000,782948045,2515,2515,2515,2515,0
|
|
20240712,191900,782948045,2515,2515,2515,2515,0
|
|
20240712,191800,782948045,2515,2515,2515,2515,0
|
|
20240712,191700,782948045,2515,2515,2515,2515,0
|
|
20240712,191600,782948045,2515,2515,2515,2515,0
|
|
20240712,191500,782948045,2515,2515,2515,2515,0
|
|
20240712,191400,782948045,2515,2515,2515,2515,12625
|
|
20240712,191300,782948045,2515,2515,2515,2515,0
|
|
20240712,191200,782948045,2515,2515,2515,2515,0
|
|
20240712,191100,782948045,2515,2515,2515,2515,0
|
|
20240712,191000,782948045,2515,2515,2515,2515,0
|
|
20240712,190900,782948045,2515,2515,2515,2515,0
|
|
20240712,190800,782948045,2515,2515,2515,2515,0
|
|
20240712,190700,782948045,2515,2515,2515,2515,0
|
|
20240712,190600,782948045,2515,2515,2515,2515,0
|
|
20240712,190500,782948045,2515,2515,2515,2515,0
|
|
20240712,190400,782948045,2515,2515,2515,2515,0
|
|
20240712,190300,782948045,2515,2515,2515,2515,0
|
|
20240712,190200,782948045,2515,2515,2515,2515,0
|
|
20240712,190100,782948045,2515,2515,2515,2515,0
|
|
20240712,190000,782948045,2515,2515,2515,2515,0
|
|
20240712,185900,782948045,2515,2515,2515,2515,0
|
|
20240712,185800,782948045,2515,2515,2515,2515,0
|
|
20240712,185700,782948045,2515,2515,2515,2515,0
|
|
20240712,185600,782948045,2515,2515,2515,2515,0
|
|
20240712,185500,782948045,2515,2515,2515,2515,0
|
|
20240712,185400,782948045,2515,2515,2515,2515,0
|
|
20240712,185300,782948045,2515,2515,2515,2515,0
|
|
20240712,185200,782948045,2515,2515,2515,2515,0
|
|
20240712,185100,782948045,2515,2515,2515,2515,0
|
|
20240712,185000,782948045,2515,2515,2515,2515,0
|
|
20240712,184900,782948045,2515,2515,2515,2515,0
|
|
20240712,184800,782948045,2515,2515,2515,2515,0
|
|
20240712,184700,782948045,2515,2515,2515,2515,0
|
|
20240712,184600,782948045,2515,2515,2515,2515,0
|
|
20240712,184500,782948045,2515,2515,2515,2515,0
|
|
20240712,184400,782948045,2515,2515,2515,2515,12625
|
|
20240712,184300,782948045,2515,2515,2515,2515,0
|
|
20240712,184200,782948045,2515,2515,2515,2515,0
|
|
20240712,184100,782948045,2515,2515,2515,2515,0
|
|
20240712,184000,782948045,2515,2515,2515,2515,0
|
|
20240712,183900,782948045,2515,2515,2515,2515,0
|
|
20240712,183800,782948045,2515,2515,2515,2515,0
|
|
20240712,183700,782948045,2515,2515,2515,2515,0
|
|
20240712,183600,782948045,2515,2515,2515,2515,0
|
|
20240712,183500,782948045,2515,2515,2515,2515,0
|
|
20240712,183400,782948045,2515,2515,2515,2515,0
|
|
20240712,183300,782948045,2515,2515,2515,2515,0
|
|
20240712,183200,782948045,2515,2515,2515,2515,0
|
|
20240712,183100,782948045,2515,2515,2515,2515,0
|
|
20240712,183000,782948045,2515,2515,2515,2515,0
|
|
20240712,182900,782948045,2515,2515,2515,2515,0
|
|
20240712,182800,782948045,2515,2515,2515,2515,0
|
|
20240712,182700,782948045,2515,2515,2515,2515,0
|
|
20240712,182600,782948045,2515,2515,2515,2515,0
|
|
20240712,182500,782948045,2515,2515,2515,2515,0
|
|
20240712,182400,782948045,2515,2515,2515,2515,0
|
|
20240712,182300,782948045,2515,2515,2515,2515,0
|
|
20240712,182200,782948045,2515,2515,2515,2515,0
|
|
20240712,182100,782948045,2515,2515,2515,2515,0
|
|
20240712,182000,782948045,2515,2515,2515,2515,0
|
|
20240712,181900,782948045,2515,2515,2515,2515,0
|
|
20240712,181800,782948045,2515,2515,2515,2515,0
|
|
20240712,181700,782948045,2515,2515,2515,2515,0
|
|
20240712,181600,782948045,2515,2515,2515,2515,0
|
|
20240712,181500,782948045,2515,2515,2515,2515,0
|
|
20240712,181400,782948045,2515,2515,2515,2515,12625
|
|
20240712,181300,782948045,2515,2515,2515,2515,0
|
|
20240712,181200,782948045,2515,2515,2515,2515,0
|
|
20240712,181100,782948045,2515,2515,2515,2515,0
|
|
20240712,181000,782948045,2515,2515,2515,2515,0
|
|
20240712,180900,782948045,2515,2515,2515,2515,0
|
|
20240712,180800,782948045,2515,2515,2515,2515,0
|
|
20240712,180700,782948045,2515,2515,2515,2515,0
|
|
20240712,180600,782948045,2515,2515,2515,2515,0
|
|
20240712,180500,782948045,2515,2515,2515,2515,0
|
|
20240712,180400,782948045,2515,2515,2515,2515,0
|
|
20240712,180300,782948045,2515,2515,2515,2515,0
|
|
20240712,180200,782948045,2515,2515,2515,2515,0
|
|
20240712,180100,782948045,2515,2515,2515,2515,0
|
|
20240712,180000,782948045,2515,2515,2515,2515,0
|
|
20240712,175900,782948045,2515,2515,2515,2515,0
|
|
20240712,175800,782948045,2515,2515,2515,2515,0
|
|
20240712,175700,782948045,2515,2515,2515,2515,0
|
|
20240712,175600,782948045,2515,2515,2515,2515,0
|
|
20240712,175500,782948045,2515,2515,2515,2515,0
|
|
20240712,175400,782948045,2515,2515,2515,2515,0
|
|
20240712,175300,782948045,2515,2515,2515,2515,0
|
|
20240712,175200,782948045,2515,2515,2515,2515,0
|
|
20240712,175100,782948045,2515,2515,2515,2515,0
|
|
20240712,175000,782948045,2515,2515,2515,2515,0
|
|
20240712,174900,782948045,2515,2515,2515,2515,0
|
|
20240712,174800,782948045,2515,2515,2515,2515,0
|
|
20240712,174700,782948045,2515,2515,2515,2515,0
|
|
20240712,174600,782948045,2515,2515,2515,2515,0
|
|
20240712,174500,782948045,2515,2515,2515,2515,0
|
|
20240712,174400,782948045,2515,2515,2515,2515,12625
|
|
20240712,174300,782948045,2515,2515,2515,2515,0
|
|
20240712,174200,782948045,2515,2515,2515,2515,0
|
|
20240712,174100,782948045,2515,2515,2515,2515,0
|
|
20240712,174000,782948045,2515,2515,2515,2515,0
|
|
20240712,173900,782948045,2515,2515,2515,2515,0
|
|
20240712,173800,782948045,2515,2515,2515,2515,0
|
|
20240712,173700,782948045,2515,2515,2515,2515,0
|
|
20240712,173600,782948045,2515,2515,2515,2515,0
|
|
20240712,173500,782948045,2515,2515,2515,2515,0
|
|
20240712,173400,782948045,2515,2515,2515,2515,0
|
|
20240712,173300,782948045,2515,2515,2515,2515,0
|
|
20240712,173200,782948045,2515,2515,2515,2515,0
|
|
20240712,173100,782948045,2515,2515,2515,2515,0
|
|
20240712,173000,782948045,2515,2515,2515,2515,0
|
|
20240712,172900,782948045,2515,2515,2515,2515,0
|
|
20240712,172800,782948045,2515,2515,2515,2515,0
|
|
20240712,172700,782948045,2515,2515,2515,2515,0
|
|
20240712,172600,782948045,2515,2515,2515,2515,0
|
|
20240712,172500,782948045,2515,2515,2515,2515,0
|
|
20240712,172400,782948045,2515,2515,2515,2515,0
|
|
20240712,172300,782948045,2515,2515,2515,2515,0
|
|
20240712,172200,782948045,2515,2515,2515,2515,0
|
|
20240712,172100,782948045,2515,2515,2515,2515,0
|
|
20240712,172000,782948045,2515,2515,2515,2515,0
|
|
20240712,171900,782948045,2515,2515,2515,2515,0
|
|
20240712,171800,782948045,2515,2515,2515,2515,0
|
|
20240712,171700,782948045,2515,2515,2515,2515,0
|
|
20240712,171600,782948045,2515,2515,2515,2515,0
|
|
20240712,171500,782948045,2515,2515,2515,2515,0
|
|
20240712,171400,782948045,2515,2515,2515,2515,12625
|
|
20240712,171300,782948045,2515,2515,2515,2515,0
|
|
20240712,171200,782948045,2515,2515,2515,2515,0
|
|
20240712,171100,782948045,2515,2515,2515,2515,0
|
|
20240712,171000,782948045,2515,2515,2515,2515,0
|
|
20240712,170900,782948045,2515,2515,2515,2515,0
|
|
20240712,170800,782948045,2515,2515,2515,2515,0
|
|
20240712,170700,782948045,2515,2515,2515,2515,0
|
|
20240712,170600,782948045,2515,2515,2515,2515,0
|
|
20240712,170500,782948045,2515,2515,2515,2515,0
|
|
20240712,170400,782948045,2515,2515,2515,2515,0
|
|
20240712,170300,782948045,2515,2515,2515,2515,0
|
|
20240712,170200,782948045,2515,2515,2515,2515,0
|
|
20240712,170100,782948045,2515,2515,2515,2515,0
|
|
20240712,170000,782948045,2515,2515,2515,2515,0
|
|
20240712,165900,782948045,2515,2515,2515,2515,0
|
|
20240712,165800,782948045,2515,2515,2515,2515,0
|
|
20240712,165700,782948045,2515,2515,2515,2515,0
|
|
20240712,165600,782948045,2515,2515,2515,2515,0
|
|
20240712,165500,782948045,2515,2515,2515,2515,0
|
|
20240712,165400,782948045,2515,2515,2515,2515,0
|
|
20240712,165300,782948045,2515,2515,2515,2515,0
|
|
20240712,165200,782948045,2515,2515,2515,2515,0
|
|
20240712,165100,782948045,2515,2515,2515,2515,0
|
|
20240712,165000,782948045,2515,2515,2515,2515,0
|
|
20240712,164900,782948045,2515,2515,2515,2515,0
|
|
20240712,164800,782948045,2515,2515,2515,2515,0
|
|
20240712,164700,782948045,2515,2515,2515,2515,0
|
|
20240712,164600,782948045,2515,2515,2515,2515,0
|
|
20240712,164500,782948045,2515,2515,2515,2515,0
|
|
20240712,164400,782948045,2515,2515,2515,2515,12625
|
|
20240712,164300,782948045,2515,2515,2515,2515,0
|
|
20240712,164200,782948045,2515,2515,2515,2515,0
|
|
20240712,164100,782948045,2515,2515,2515,2515,0
|
|
20240712,164000,782948045,2515,2515,2515,2515,0
|
|
20240712,163900,782948045,2515,2515,2515,2515,0
|
|
20240712,163800,782948045,2515,2515,2515,2515,0
|
|
20240712,163700,782948045,2515,2515,2515,2515,0
|
|
20240712,163600,782948045,2515,2515,2515,2515,0
|
|
20240712,163500,782948045,2515,2515,2515,2515,0
|
|
20240712,163400,782948045,2515,2515,2515,2515,0
|
|
20240712,163300,782948045,2515,2515,2515,2515,0
|
|
20240712,163200,782948045,2515,2515,2515,2515,0
|
|
20240712,163100,782948045,2515,2515,2515,2515,0
|
|
20240712,163000,782948045,2515,2515,2515,2515,0
|
|
20240712,162900,782948045,2515,2515,2515,2515,0
|
|
20240712,162800,782948045,2515,2515,2515,2515,0
|
|
20240712,162700,782948045,2515,2515,2515,2515,0
|
|
20240712,162600,782948045,2515,2515,2515,2515,0
|
|
20240712,162500,782948045,2515,2515,2515,2515,0
|
|
20240712,162400,782948045,2515,2515,2515,2515,0
|
|
20240712,162300,782948045,2515,2515,2515,2515,0
|
|
20240712,162200,782948045,2515,2515,2515,2515,0
|
|
20240712,162100,782948045,2515,2515,2515,2515,0
|
|
20240712,162000,782948045,2515,2515,2515,2515,0
|
|
20240712,161900,782948045,2515,2515,2515,2515,0
|
|
20240712,161800,782948045,2515,2515,2515,2515,0
|
|
20240712,161700,782948045,2515,2515,2515,2515,0
|
|
20240712,161600,782948045,2515,2515,2515,2515,0
|
|
20240712,161500,782948045,2515,2515,2515,2515,0
|
|
20240712,161400,782948045,2515,2515,2515,2515,12625
|
|
20240712,161300,782948045,2515,2515,2515,2515,0
|
|
20240712,161200,782948045,2515,2515,2515,2515,0
|
|
20240712,161100,782948045,2515,2515,2515,2515,0
|
|
20240712,161000,782948045,2515,2515,2515,2515,0
|
|
20240712,160900,782948045,2515,2515,2515,2515,0
|
|
20240712,160800,782948045,2515,2515,2515,2515,0
|
|
20240712,160700,782948045,2515,2515,2515,2515,0
|
|
20240712,160600,782948045,2515,2515,2515,2515,0
|
|
20240712,160500,782948045,2515,2515,2515,2515,0
|
|
20240712,160400,782948045,2515,2515,2515,2515,0
|
|
20240712,160300,782948045,2515,2515,2515,2515,0
|
|
20240712,160200,782948045,2515,2515,2515,2515,0
|
|
20240712,160100,782948045,2515,2515,2515,2515,0
|
|
20240712,160000,782948045,2515,2515,2515,2515,0
|
|
20240712,155900,782948045,2515,2515,2515,2515,0
|
|
20240712,155800,782948045,2515,2515,2515,2515,0
|
|
20240712,155700,782948045,2515,2515,2515,2515,0
|
|
20240712,155600,782948045,2515,2515,2515,2515,0
|
|
20240712,155500,782948045,2515,2515,2515,2515,0
|
|
20240712,155400,782948045,2515,2515,2515,2515,0
|
|
20240712,155300,782948045,2515,2515,2515,2515,0
|
|
20240712,155200,782948045,2515,2515,2515,2515,0
|
|
20240712,155100,782948045,2515,2515,2515,2515,0
|
|
20240712,155000,782948045,2515,2515,2515,2515,0
|
|
20240712,154900,782948045,2515,2515,2515,2515,0
|
|
20240712,154800,782948045,2515,2515,2515,2515,0
|
|
20240712,154700,782948045,2515,2515,2515,2515,0
|
|
20240712,154600,782948045,2515,2515,2515,2515,0
|
|
20240712,154500,782948045,2515,2515,2515,2515,0
|
|
20240712,154400,782948045,2515,2515,2515,2515,12625
|
|
20240712,154300,782948045,2515,2515,2515,2515,0
|
|
20240712,154200,782948045,2515,2515,2515,2515,0
|
|
20240712,154100,782948045,2515,2515,2515,2515,0
|
|
20240712,154000,782948045,2515,2515,2515,2515,0
|
|
20240712,153900,782948045,2515,2515,2515,2515,0
|
|
20240712,153800,782948045,2515,2515,2515,2515,0
|
|
20240712,153700,782948045,2515,2515,2515,2515,0
|
|
20240712,153600,782948045,2515,2515,2515,2515,0
|
|
20240712,153500,782948045,2515,2515,2515,2515,0
|
|
20240712,153400,782948045,2515,2515,2515,2515,0
|
|
20240712,153300,782948045,2515,2515,2515,2515,0
|
|
20240712,153200,782948045,2515,2515,2515,2515,0
|
|
20240712,153100,782948045,2515,2515,2515,2515,0
|
|
20240712,153000,782948045,2515,2515,2515,2515,12625
|
|
20240712,152900,751196170,2525,2525,2525,2525,0
|
|
20240712,152800,751196170,2525,2525,2525,2525,0
|
|
20240712,152700,751196170,2525,2525,2525,2525,0
|
|
20240712,152600,751196170,2525,2525,2525,2525,0
|
|
20240712,152500,751196170,2525,2525,2525,2525,0
|
|
20240712,152400,751196170,2525,2525,2525,2525,0
|
|
20240712,152300,751196170,2525,2525,2525,2525,0
|
|
20240712,152200,751196170,2525,2525,2525,2525,0
|
|
20240712,152100,751196170,2525,2525,2525,2525,0
|
|
20240712,152000,751196170,2525,2525,2525,2525,0
|
|
20240712,151900,751196170,2525,2525,2525,2520,2837
|
|
20240712,151800,744042745,2525,2520,2525,2520,685
|
|
20240712,151700,742316525,2525,2525,2525,2525,10
|
|
20240712,151600,742291275,2525,2525,2525,2525,1
|
|
20240712,151500,742288750,2520,2515,2520,2515,1287
|
|
20240712,151400,739051290,2515,2515,2515,2515,0
|
|
20240712,151300,739051290,2515,2520,2520,2515,661
|
|
20240712,151200,737388575,2520,2520,2520,2520,1600
|
|
20240712,151100,733356575,2520,2520,2520,2520,50
|
|
20240712,151000,733230575,2520,2520,2520,2520,0
|
|
20240712,150900,733230575,2520,2515,2520,2515,661
|
|
20240712,150800,731568140,2520,2520,2520,2520,0
|
|
20240712,150700,731568140,2520,2520,2520,2520,5
|
|
20240712,150600,731555540,2510,2520,2520,2510,444
|
|
20240712,150500,730436700,2520,2520,2520,2515,7333
|
|
20240712,150400,711993950,2520,2520,2520,2520,5
|
|
20240712,150300,711981350,2520,2520,2520,2515,33
|
|
20240712,150200,711898345,2520,2520,2520,2520,0
|
|
20240712,150100,711898345,2520,2520,2520,2520,4
|
|
20240712,150000,711888265,2520,2515,2520,2510,2658
|
|
20240712,145900,705204580,2515,2515,2520,2515,363
|
|
20240712,145800,704291580,2515,2515,2515,2515,20
|
|
20240712,145700,704241280,2520,2520,2520,2520,0
|
|
20240712,145600,704241280,2520,2520,2520,2520,1
|
|
20240712,145500,704238760,2510,2515,2515,2510,3013
|
|
20240712,145400,696668810,2510,2515,2515,2510,245
|
|
20240712,145300,696053360,2515,2515,2515,2510,1078
|
|
20240712,145200,693344040,2515,2515,2515,2515,47
|
|
20240712,145100,693225835,2510,2510,2510,2510,300
|
|
20240712,145000,692472835,2515,2510,2515,2510,3029
|
|
20240712,144900,684867010,2515,2520,2520,2515,9
|
|
20240712,144800,684844370,2510,2510,2510,2510,2
|
|
20240712,144700,684839350,2520,2520,2520,2520,58
|
|
20240712,144600,684693190,2520,2520,2520,2520,0
|
|
20240712,144500,684693190,2520,2520,2520,2520,1
|
|
20240712,144400,684690670,2510,2515,2515,2510,10000
|
|
20240712,144300,659582985,2520,2520,2520,2520,0
|
|
20240712,144200,659582985,2520,2520,2520,2520,0
|
|
20240712,144100,659582985,2520,2520,2520,2520,150
|
|
20240712,144000,659204985,2515,2515,2515,2515,101
|
|
20240712,143900,658950970,2515,2515,2515,2515,0
|
|
20240712,143800,658950970,2515,2520,2520,2515,3
|
|
20240712,143700,658943420,2515,2515,2515,2515,8047
|
|
20240712,143600,638705215,2520,2515,2520,2515,105
|
|
20240712,143500,638441125,2515,2515,2515,2515,0
|
|
20240712,143400,638441125,2515,2515,2515,2515,61
|
|
20240712,143300,638287710,2515,2515,2515,2515,200
|
|
20240712,143200,637784710,2515,2520,2520,2515,8522
|
|
20240712,143100,616351830,2520,2520,2520,2520,0
|
|
20240712,143000,616351830,2520,2520,2520,2520,50
|
|
20240712,142900,616225830,2520,2520,2520,2520,925
|
|
20240712,142800,613894830,2520,2515,2520,2515,14
|
|
20240712,142700,613859560,2515,2515,2515,2515,640
|
|
20240712,142600,612249960,2520,2520,2520,2520,973
|
|
20240712,142500,609798000,2515,2515,2515,2515,929
|
|
20240712,142400,607461565,2520,2520,2520,2520,427
|
|
20240712,142300,606385525,2520,2520,2520,2520,0
|
|
20240712,142200,606385525,2520,2520,2520,2520,5
|
|
20240712,142100,606372925,2520,2520,2520,2520,1410
|
|
20240712,142000,602819725,2520,2520,2520,2520,100
|
|
20240712,141900,602567725,2520,2520,2520,2520,3
|
|
20240712,141800,602560165,2520,2520,2520,2520,500
|
|
20240712,141700,601300165,2515,2515,2515,2515,25
|
|
20240712,141600,601237290,2515,2515,2515,2515,100
|
|
20240712,141500,600985790,2515,2515,2515,2515,0
|
|
20240712,141400,600985790,2515,2515,2515,2515,24
|
|
20240712,141300,600925430,2515,2515,2515,2515,0
|
|
20240712,141200,600925430,2515,2515,2515,2515,3792
|
|
20240712,141100,591388550,2520,2520,2520,2520,1
|
|
20240712,141000,591386030,2515,2515,2515,2515,400
|
|
20240712,140900,590380030,2520,2520,2520,2520,752
|
|
20240712,140800,588484990,2520,2520,2520,2520,0
|
|
20240712,140700,588484990,2520,2520,2520,2520,1248
|
|
20240712,140600,585340030,2520,2520,2520,2520,0
|
|
20240712,140500,585340030,2520,2520,2520,2520,0
|
|
20240712,140400,585340030,2520,2520,2520,2520,4
|
|
20240712,140300,585329950,2520,2520,2520,2520,51
|
|
20240712,140200,585201430,2515,2515,2515,2515,2425
|
|
20240712,140100,579102555,2520,2520,2520,2520,0
|
|
20240712,140000,579102555,2520,2520,2520,2520,617
|
|
20240712,135900,577547715,2525,2525,2525,2525,0
|
|
20240712,135800,577547715,2525,2520,2525,2520,985
|
|
20240712,135700,575065510,2520,2520,2520,2520,20
|
|
20240712,135600,575015110,2515,2515,2515,2515,250
|
|
20240712,135500,574386360,2525,2525,2525,2525,0
|
|
20240712,135400,574386360,2525,2520,2525,2520,314
|
|
20240712,135300,573595075,2520,2520,2520,2520,108
|
|
20240712,135200,573322915,2520,2520,2520,2515,218
|
|
20240712,135100,572774305,2515,2515,2515,2515,0
|
|
20240712,135000,572774305,2515,2515,2515,2515,0
|
|
20240712,134900,572774305,2515,2520,2520,2515,68
|
|
20240712,134800,572603235,2520,2520,2520,2520,0
|
|
20240712,134700,572603235,2520,2515,2520,2515,902
|
|
20240712,134600,570334700,2515,2515,2515,2515,343
|
|
20240712,134500,569472055,2515,2520,2520,2515,7516
|
|
20240712,134400,550566735,2520,2520,2520,2515,580
|
|
20240712,134300,549106635,2520,2520,2520,2520,20
|
|
20240712,134200,549056235,2525,2525,2525,2525,100
|
|
20240712,134100,548803735,2525,2525,2525,2525,919
|
|
20240712,134000,546483260,2520,2520,2520,2520,1
|
|
20240712,133900,546480740,2515,2515,2515,2515,50
|
|
20240712,133800,546354990,2525,2525,2525,2525,506
|
|
20240712,133700,545077340,2525,2525,2525,2525,501
|
|
20240712,133600,543812315,2520,2520,2520,2520,199
|
|
20240712,133500,543310835,2515,2515,2515,2515,401
|
|
20240712,133400,542302320,2525,2525,2525,2525,0
|
|
20240712,133300,542302320,2525,2525,2525,2525,205
|
|
20240712,133200,541784695,2525,2520,2525,2520,485
|
|
20240712,133100,540562490,2520,2520,2520,2520,150
|
|
20240712,133000,540184490,2525,2520,2525,2520,61
|
|
20240712,132900,540030720,2525,2525,2525,2525,0
|
|
20240712,132800,540030720,2525,2515,2525,2515,204
|
|
20240712,132700,539517105,2525,2525,2525,2525,20
|
|
20240712,132600,539466605,2515,2515,2515,2515,0
|
|
20240712,132500,539466605,2515,2525,2525,2515,59
|
|
20240712,132400,539318080,2525,2525,2525,2525,15
|
|
20240712,132300,539280205,2525,2525,2525,2525,28
|
|
20240712,132200,539209505,2525,2525,2525,2525,11
|
|
20240712,132100,539181730,2525,2525,2525,2525,111
|
|
20240712,132000,538901455,2525,2520,2525,2520,96
|
|
20240712,131900,538659465,2520,2520,2520,2520,16029
|
|
20240712,131800,498266385,2520,2515,2520,2515,561
|
|
20240712,131700,496855465,2510,2515,2515,2510,850
|
|
20240712,131600,494721815,2515,2515,2515,2515,150
|
|
20240712,131500,494344565,2515,2515,2515,2515,13
|
|
20240712,131400,494311870,2515,2515,2515,2515,10
|
|
20240712,131300,494286720,2515,2515,2515,2515,210
|
|
20240712,131200,493758570,2515,2515,2515,2515,50
|
|
20240712,131100,493632820,2515,2515,2515,2515,120
|
|
20240712,131000,493331020,2515,2515,2515,2515,99
|
|
20240712,130900,493082035,2520,2520,2520,2520,0
|
|
20240712,130800,493082035,2520,2520,2520,2520,0
|
|
20240712,130700,493082035,2520,2520,2520,2520,100
|
|
20240712,130600,492830035,2520,2520,2520,2520,0
|
|
20240712,130500,492830035,2520,2520,2520,2520,1
|
|
20240712,130400,492827515,2515,2515,2515,2515,0
|
|
20240712,130300,492827515,2515,2515,2515,2515,10
|
|
20240712,130200,492802365,2515,2520,2520,2515,339
|
|
20240712,130100,491949755,2515,2515,2515,2515,454
|
|
20240712,130000,490807945,2515,2515,2515,2515,280
|
|
20240712,125900,490103745,2515,2515,2515,2515,336
|
|
20240712,125800,489258705,2510,2510,2510,2510,380
|
|
20240712,125700,488304905,2520,2520,2520,2520,0
|
|
20240712,125600,488304905,2520,2515,2520,2515,1281
|
|
20240712,125500,485083180,2515,2515,2515,2515,75
|
|
20240712,125400,484894555,2515,2515,2515,2515,110
|
|
20240712,125300,484617905,2515,2515,2515,2515,831
|
|
20240712,125200,482527940,2515,2515,2515,2515,158
|
|
20240712,125100,482130570,2515,2515,2515,2515,381
|
|
20240712,125000,481172355,2515,2515,2515,2515,22
|
|
20240712,124900,481117025,2520,2520,2520,2520,3
|
|
20240712,124800,481109465,2510,2515,2515,2510,335
|
|
20240712,124700,480268115,2520,2520,2520,2520,1
|
|
20240712,124600,480265595,2510,2510,2510,2510,0
|
|
20240712,124500,480265595,2510,2515,2520,2510,2419
|
|
20240712,124400,474186165,2515,2515,2515,2515,2240
|
|
20240712,124300,468552565,2510,2510,2510,2510,85
|
|
20240712,124200,468339215,2515,2515,2515,2515,0
|
|
20240712,124100,468339215,2515,2515,2515,2515,381
|
|
20240712,124000,467381000,2515,2515,2515,2515,3732
|
|
20240712,123900,457995020,2515,2515,2515,2515,9
|
|
20240712,123800,457972385,2510,2515,2515,2510,74
|
|
20240712,123700,457786565,2520,2520,2520,2520,10
|
|
20240712,123600,457761365,2515,2515,2515,2515,268
|
|
20240712,123500,457087345,2515,2520,2520,2515,119
|
|
20240712,123400,456787990,2520,2515,2520,2515,2
|
|
20240712,123300,456782955,2520,2520,2520,2520,0
|
|
20240712,123200,456782955,2520,2515,2520,2515,18
|
|
20240712,123100,456737680,2515,2515,2515,2515,28
|
|
20240712,123000,456667260,2515,2515,2515,2515,27
|
|
20240712,122900,456599355,2515,2515,2515,2515,1
|
|
20240712,122800,456596840,2515,2515,2515,2515,0
|
|
20240712,122700,456596840,2515,2515,2515,2515,1
|
|
20240712,122600,456594325,2510,2510,2510,2510,0
|
|
20240712,122500,456594325,2510,2510,2510,2510,34
|
|
20240712,122400,456508985,2515,2515,2515,2515,1
|
|
20240712,122300,456506470,2510,2515,2515,2510,231
|
|
20240712,122200,455925510,2520,2515,2520,2515,3
|
|
20240712,122100,455917960,2520,2515,2520,2515,212
|
|
20240712,122000,455383730,2515,2520,2520,2510,572
|
|
20240712,121900,453944015,2520,2520,2520,2520,0
|
|
20240712,121800,453944015,2520,2520,2520,2520,0
|
|
20240712,121700,453944015,2520,2515,2520,2515,81
|
|
20240712,121600,453739900,2510,2510,2510,2510,0
|
|
20240712,121500,453739900,2510,2515,2520,2510,473
|
|
20240712,121400,452552650,2515,2515,2515,2515,600
|
|
20240712,121300,451043650,2515,2515,2515,2515,8997
|
|
20240712,121200,428416195,2520,2520,2520,2520,0
|
|
20240712,121100,428416195,2520,2520,2520,2520,1
|
|
20240712,121000,428413675,2515,2515,2515,2515,384
|
|
20240712,120900,427447915,2520,2515,2520,2515,52
|
|
20240712,120800,427316885,2520,2520,2520,2520,3
|
|
20240712,120700,427309325,2520,2520,2520,2520,0
|
|
20240712,120600,427309325,2520,2515,2520,2515,1007
|
|
20240712,120500,424771690,2515,2515,2515,2515,412
|
|
20240712,120400,423735510,2520,2520,2520,2520,0
|
|
20240712,120300,423735510,2520,2520,2520,2520,0
|
|
20240712,120200,423735510,2520,2520,2520,2520,63
|
|
20240712,120100,423576750,2520,2520,2520,2520,564
|
|
20240712,120000,422155470,2525,2525,2525,2525,0
|
|
20240712,115900,422155470,2525,2525,2525,2525,1
|
|
20240712,115800,422152945,2520,2520,2520,2520,2069
|
|
20240712,115700,416939065,2520,2520,2520,2520,0
|
|
20240712,115600,416939065,2520,2520,2520,2520,5
|
|
20240712,115500,416926465,2520,2520,2520,2520,0
|
|
20240712,115400,416926465,2520,2520,2520,2520,1
|
|
20240712,115300,416923945,2515,2515,2515,2515,280
|
|
20240712,115200,416219745,2520,2520,2520,2520,10
|
|
20240712,115100,416194545,2515,2515,2515,2515,58
|
|
20240712,115000,416048675,2520,2520,2520,2520,128
|
|
20240712,114900,415726115,2520,2520,2520,2520,272
|
|
20240712,114800,415040675,2520,2520,2520,2520,0
|
|
20240712,114700,415040675,2520,2520,2520,2520,0
|
|
20240712,114600,415040675,2520,2520,2520,2520,110
|
|
20240712,114500,414763475,2520,2520,2520,2520,20
|
|
20240712,114400,414713075,2515,2525,2525,2515,101
|
|
20240712,114300,414458990,2525,2525,2525,2525,800
|
|
20240712,114200,412438990,2525,2525,2525,2525,5
|
|
20240712,114100,412426365,2525,2525,2525,2525,1
|
|
20240712,114000,412423840,2515,2525,2525,2515,976
|
|
20240712,113900,409963790,2525,2525,2525,2525,2
|
|
20240712,113800,409958740,2525,2525,2525,2525,1
|
|
20240712,113700,409956215,2515,2515,2515,2515,0
|
|
20240712,113600,409956215,2515,2515,2515,2515,500
|
|
20240712,113500,408698715,2520,2520,2520,2520,0
|
|
20240712,113400,408698715,2520,2520,2520,2520,0
|
|
20240712,113300,408698715,2520,2520,2520,2520,11
|
|
20240712,113200,408670995,2525,2520,2525,2520,106
|
|
20240712,113100,408403870,2515,2515,2515,2515,0
|
|
20240712,113000,408403870,2515,2515,2515,2515,17
|
|
20240712,112900,408361115,2520,2520,2520,2520,0
|
|
20240712,112800,408361115,2520,2515,2520,2515,59
|
|
20240712,112700,408212725,2520,2520,2520,2520,103
|
|
20240712,112600,407953165,2520,2515,2520,2515,31
|
|
20240712,112500,407875195,2515,2515,2515,2515,273
|
|
20240712,112400,407188600,2520,2520,2520,2520,13
|
|
20240712,112300,407155840,2520,2520,2525,2520,12
|
|
20240712,112200,407125595,2525,2520,2525,2520,401
|
|
20240712,112100,406113085,2525,2520,2525,2520,10
|
|
20240712,112000,406087855,2525,2520,2525,2520,4
|
|
20240712,111900,406077770,2525,2515,2525,2515,92
|
|
20240712,111800,405846380,2515,2515,2515,2515,0
|
|
20240712,111700,405846380,2515,2520,2520,2515,266
|
|
20240712,111600,405176205,2520,2525,2525,2520,1323
|
|
20240712,111500,401842225,2520,2520,2520,2520,0
|
|
20240712,111400,401842225,2520,2525,2525,2520,11
|
|
20240712,111300,401814500,2515,2525,2525,2515,2193
|
|
20240712,111200,396298940,2520,2520,2520,2520,0
|
|
20240712,111100,396298940,2520,2520,2520,2520,2
|
|
20240712,111000,396293900,2525,2520,2525,2520,787
|
|
20240712,110900,394310655,2520,2520,2520,2520,0
|
|
20240712,110800,394310655,2520,2520,2520,2520,3
|
|
20240712,110700,394303095,2520,2520,2520,2520,0
|
|
20240712,110600,394303095,2520,2520,2520,2520,3
|
|
20240712,110500,394295535,2520,2520,2520,2515,160
|
|
20240712,110400,393893085,2520,2520,2520,2515,60
|
|
20240712,110300,393742175,2515,2515,2515,2515,600
|
|
20240712,110200,392233175,2520,2525,2525,2520,6
|
|
20240712,110100,392218050,2525,2525,2525,2525,0
|
|
20240712,110000,392218050,2525,2515,2525,2515,397
|
|
20240712,105900,391219585,2525,2515,2525,2515,113
|
|
20240712,105800,390935320,2515,2515,2515,2515,0
|
|
20240712,105700,390935320,2515,2515,2515,2515,0
|
|
20240712,105600,390935320,2515,2515,2520,2515,1496
|
|
20240712,105500,387172875,2520,2520,2520,2520,5
|
|
20240712,105400,387160275,2515,2520,2520,2515,2068
|
|
20240712,105300,381958805,2525,2525,2525,2525,70
|
|
20240712,105200,381782055,2525,2525,2525,2525,15
|
|
20240712,105100,381744180,2525,2525,2525,2525,0
|
|
20240712,105000,381744180,2525,2525,2525,2525,300
|
|
20240712,104900,380986680,2515,2515,2515,2515,0
|
|
20240712,104800,380986680,2515,2515,2515,2515,10
|
|
20240712,104700,380961530,2525,2525,2525,2525,0
|
|
20240712,104600,380961530,2525,2520,2525,2520,2
|
|
20240712,104500,380956485,2525,2520,2525,2520,52
|
|
20240712,104400,380825440,2525,2525,2525,2525,210
|
|
20240712,104300,380295190,2525,2525,2525,2525,151
|
|
20240712,104200,379913915,2525,2525,2525,2525,1
|
|
20240712,104100,379911390,2520,2520,2520,2520,0
|
|
20240712,104000,379911390,2520,2525,2525,2520,211
|
|
20240712,103900,379378905,2520,2520,2520,2520,742
|
|
20240712,103800,377509065,2520,2520,2520,2520,39
|
|
20240712,103700,377410785,2520,2520,2520,2520,1100
|
|
20240712,103600,374638785,2520,2520,2520,2520,7
|
|
20240712,103500,374621145,2520,2520,2520,2520,375
|
|
20240712,103400,373676145,2530,2530,2530,2530,0
|
|
20240712,103300,373676145,2530,2530,2530,2530,0
|
|
20240712,103200,373676145,2530,2535,2535,2515,249
|
|
20240712,103100,373048375,2515,2535,2535,2515,451
|
|
20240712,103000,371912350,2535,2525,2535,2525,503
|
|
20240712,102900,370639760,2515,2515,2515,2515,1
|
|
20240712,102800,370637245,2530,2530,2530,2530,4
|
|
20240712,102700,370627125,2535,2535,2535,2535,100
|
|
20240712,102600,370373625,2535,2535,2535,2535,0
|
|
20240712,102500,370373625,2535,2535,2535,2530,654
|
|
20240712,102400,368718995,2530,2515,2530,2515,14106
|
|
20240712,102300,333178715,2515,2515,2515,2515,75
|
|
20240712,102200,332990090,2515,2515,2515,2515,1
|
|
20240712,102100,332987575,2510,2510,2510,2510,2916
|
|
20240712,102000,325668415,2510,2510,2510,2510,671
|
|
20240712,101900,323984205,2510,2510,2510,2505,141
|
|
20240712,101800,323630790,2505,2505,2505,2505,24
|
|
20240712,101700,323570670,2505,2505,2505,2505,89
|
|
20240712,101600,323347725,2505,2505,2505,2505,594
|
|
20240712,101500,321859755,2505,2505,2505,2505,2
|
|
20240712,101400,321854745,2505,2510,2510,2505,801
|
|
20240712,101300,319848235,2510,2505,2510,2505,1601
|
|
20240712,101200,315837725,2505,2510,2510,2505,59
|
|
20240712,101100,315689905,2510,2510,2510,2510,15
|
|
20240712,101000,315652255,2510,2510,2510,2510,107
|
|
20240712,100900,315383685,2510,2510,2510,2510,612
|
|
20240712,100800,313847565,2505,2505,2505,2505,389
|
|
20240712,100700,312873120,2510,2510,2510,2510,1731
|
|
20240712,100600,308528310,2505,2510,2510,2505,2243
|
|
20240712,100500,302899580,2510,2505,2510,2500,1730
|
|
20240712,100400,298572850,2505,2505,2505,2505,24
|
|
20240712,100300,298512730,2505,2505,2505,2500,717
|
|
20240712,100200,296718020,2505,2505,2505,2500,663
|
|
20240712,100100,295059445,2505,2505,2505,2505,28
|
|
20240712,100000,294989305,2505,2505,2505,2500,1017
|
|
20240712,095900,292443770,2505,2505,2505,2505,2184
|
|
20240712,095800,286972850,2505,2505,2505,2500,351
|
|
20240712,095700,286093835,2505,2500,2505,2500,2050
|
|
20240712,095600,280968255,2500,2500,2505,2500,2430
|
|
20240712,095500,274886855,2505,2505,2505,2500,2077
|
|
20240712,095400,269689620,2505,2505,2505,2505,334
|
|
20240712,095300,268852950,2505,2505,2505,2505,1012
|
|
20240712,095200,266317890,2505,2505,2510,2505,1605
|
|
20240712,095100,262297330,2510,2505,2510,2505,1302
|
|
20240712,095000,259033065,2505,2505,2505,2505,2096
|
|
20240712,094900,253782585,2505,2505,2505,2505,2434
|
|
20240712,094800,247685415,2510,2510,2510,2510,1355
|
|
20240712,094700,244284365,2510,2510,2510,2505,12721
|
|
20240712,094600,212417160,2510,2505,2510,2505,544
|
|
20240712,094500,211053765,2510,2515,2515,2510,97
|
|
20240712,094400,210810290,2510,2510,2510,2510,4
|
|
20240712,094300,210800250,2510,2505,2510,2505,321
|
|
20240712,094200,209995890,2510,2510,2510,2510,3465
|
|
20240712,094100,201298740,2510,2515,2515,2510,205
|
|
20240712,094000,200783565,2515,2515,2515,2515,209
|
|
20240712,093900,200257930,2510,2515,2515,2510,300
|
|
20240712,093800,199504430,2515,2515,2515,2515,15
|
|
20240712,093700,199466705,2510,2515,2515,2510,386
|
|
20240712,093600,198495920,2515,2515,2515,2510,35
|
|
20240712,093500,198408015,2515,2515,2515,2515,444
|
|
20240712,093400,197291355,2515,2515,2515,2515,2537
|
|
20240712,093300,190910800,2520,2520,2520,2520,1088
|
|
20240712,093200,188169040,2520,2515,2520,2515,12
|
|
20240712,093100,188138850,2520,2520,2520,2520,9
|
|
20240712,093000,188116170,2520,2515,2520,2510,5248
|
|
20240712,092900,174928260,2515,2520,2520,2515,326
|
|
20240712,092800,174107165,2520,2520,2520,2520,200
|
|
20240712,092700,173603165,2525,2525,2525,2525,192
|
|
20240712,092600,173118365,2525,2515,2525,2515,786
|
|
20240712,092500,171136025,2525,2525,2525,2520,302
|
|
20240712,092400,170373975,2525,2515,2525,2505,5797
|
|
20240712,092300,155809435,2515,2520,2520,2515,280
|
|
20240712,092200,155104485,2520,2520,2520,2520,29
|
|
20240712,092100,155031405,2515,2520,2520,2515,1171
|
|
20240712,092000,152084505,2520,2520,2520,2515,79
|
|
20240712,091900,151885805,2520,2525,2525,2520,32
|
|
20240712,091800,151805160,2525,2525,2525,2525,53
|
|
20240712,091700,151671335,2525,2520,2525,2510,1881
|
|
20240712,091600,146933240,2510,2510,2515,2510,762
|
|
20240712,091500,145020615,2515,2515,2520,2515,2484
|
|
20240712,091400,138773350,2515,2520,2520,2515,42
|
|
20240712,091300,138667710,2520,2515,2520,2515,211
|
|
20240712,091200,138136940,2510,2510,2510,2510,6832
|
|
20240712,091100,120988620,2510,2515,2515,2505,129
|
|
20240712,091000,120664790,2520,2510,2525,2505,16854
|
|
20240712,090900,78439525,2505,2530,2530,2505,11079
|
|
20240712,090800,50645515,2530,2520,2530,2510,1053
|
|
20240712,090700,47998370,2530,2520,2530,2510,5393
|
|
20240712,090600,34452085,2525,2520,2530,2520,233
|
|
20240712,090500,33864725,2520,2525,2525,2510,5964
|
|
20240712,090400,18854125,2535,2535,2535,2535,5
|
|
20240712,090300,18841450,2535,2535,2540,2520,18
|
|
20240712,090200,18795800,2520,2535,2540,2520,1257
|
|
20240712,090100,15619760,2535,2535,2540,2525,118
|
|
20240712,090000,15320670,2540,2545,2545,2540,5771
|