577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,183300,1165925020,2495,2495,2495,2495,0
|
|
20240708,183200,1165925020,2495,2495,2495,2495,0
|
|
20240708,183100,1165925020,2495,2495,2495,2495,0
|
|
20240708,183000,1165925020,2495,2495,2495,2495,0
|
|
20240708,182900,1165925020,2495,2495,2495,2495,0
|
|
20240708,182800,1165925020,2495,2495,2495,2495,0
|
|
20240708,182700,1165925020,2495,2495,2495,2495,0
|
|
20240708,182600,1165925020,2495,2495,2495,2495,0
|
|
20240708,182500,1165925020,2495,2495,2495,2495,0
|
|
20240708,182400,1165925020,2495,2495,2495,2495,0
|
|
20240708,182300,1165925020,2495,2495,2495,2495,0
|
|
20240708,182200,1165925020,2495,2495,2495,2495,0
|
|
20240708,182100,1165925020,2495,2495,2495,2495,0
|
|
20240708,182000,1165925020,2495,2495,2495,2495,0
|
|
20240708,181900,1165925020,2495,2495,2495,2495,0
|
|
20240708,181800,1165925020,2495,2495,2495,2495,0
|
|
20240708,181700,1165925020,2495,2495,2495,2495,0
|
|
20240708,181600,1165925020,2495,2495,2495,2495,0
|
|
20240708,181500,1165925020,2495,2495,2495,2495,0
|
|
20240708,181400,1165925020,2495,2495,2495,2495,0
|
|
20240708,181300,1165925020,2495,2495,2495,2495,0
|
|
20240708,181200,1165925020,2495,2495,2495,2495,0
|
|
20240708,181100,1165925020,2495,2495,2495,2495,0
|
|
20240708,181000,1165925020,2495,2495,2495,2495,0
|
|
20240708,180900,1165925020,2495,2495,2495,2495,0
|
|
20240708,180800,1165925020,2495,2495,2495,2495,0
|
|
20240708,180700,1165925020,2495,2495,2495,2495,0
|
|
20240708,180600,1165925020,2495,2495,2495,2495,0
|
|
20240708,180500,1165925020,2495,2495,2495,2495,0
|
|
20240708,180400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,180300,1165925020,2495,2495,2495,2495,0
|
|
20240708,180200,1165925020,2495,2495,2495,2495,0
|
|
20240708,180100,1165925020,2495,2495,2495,2495,0
|
|
20240708,180000,1165925020,2495,2495,2495,2495,0
|
|
20240708,175900,1165925020,2495,2495,2495,2495,0
|
|
20240708,175800,1165925020,2495,2495,2495,2495,0
|
|
20240708,175700,1165925020,2495,2495,2495,2495,0
|
|
20240708,175600,1165925020,2495,2495,2495,2495,0
|
|
20240708,175500,1165925020,2495,2495,2495,2495,0
|
|
20240708,175400,1165925020,2495,2495,2495,2495,0
|
|
20240708,175300,1165925020,2495,2495,2495,2495,0
|
|
20240708,175200,1165925020,2495,2495,2495,2495,0
|
|
20240708,175100,1165925020,2495,2495,2495,2495,0
|
|
20240708,175000,1165925020,2495,2495,2495,2495,0
|
|
20240708,174900,1165925020,2495,2495,2495,2495,0
|
|
20240708,174800,1165925020,2495,2495,2495,2495,0
|
|
20240708,174700,1165925020,2495,2495,2495,2495,0
|
|
20240708,174600,1165925020,2495,2495,2495,2495,0
|
|
20240708,174500,1165925020,2495,2495,2495,2495,0
|
|
20240708,174400,1165925020,2495,2495,2495,2495,0
|
|
20240708,174300,1165925020,2495,2495,2495,2495,0
|
|
20240708,174200,1165925020,2495,2495,2495,2495,0
|
|
20240708,174100,1165925020,2495,2495,2495,2495,0
|
|
20240708,174000,1165925020,2495,2495,2495,2495,0
|
|
20240708,173900,1165925020,2495,2495,2495,2495,0
|
|
20240708,173800,1165925020,2495,2495,2495,2495,0
|
|
20240708,173700,1165925020,2495,2495,2495,2495,0
|
|
20240708,173600,1165925020,2495,2495,2495,2495,0
|
|
20240708,173500,1165925020,2495,2495,2495,2495,0
|
|
20240708,173400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,173300,1165925020,2495,2495,2495,2495,0
|
|
20240708,173200,1165925020,2495,2495,2495,2495,0
|
|
20240708,173100,1165925020,2495,2495,2495,2495,0
|
|
20240708,173000,1165925020,2495,2495,2495,2495,0
|
|
20240708,172900,1165925020,2495,2495,2495,2495,0
|
|
20240708,172800,1165925020,2495,2495,2495,2495,0
|
|
20240708,172700,1165925020,2495,2495,2495,2495,0
|
|
20240708,172600,1165925020,2495,2495,2495,2495,0
|
|
20240708,172500,1165925020,2495,2495,2495,2495,0
|
|
20240708,172400,1165925020,2495,2495,2495,2495,0
|
|
20240708,172300,1165925020,2495,2495,2495,2495,0
|
|
20240708,172200,1165925020,2495,2495,2495,2495,0
|
|
20240708,172100,1165925020,2495,2495,2495,2495,0
|
|
20240708,172000,1165925020,2495,2495,2495,2495,0
|
|
20240708,171900,1165925020,2495,2495,2495,2495,0
|
|
20240708,171800,1165925020,2495,2495,2495,2495,0
|
|
20240708,171700,1165925020,2495,2495,2495,2495,0
|
|
20240708,171600,1165925020,2495,2495,2495,2495,0
|
|
20240708,171500,1165925020,2495,2495,2495,2495,0
|
|
20240708,171400,1165925020,2495,2495,2495,2495,0
|
|
20240708,171300,1165925020,2495,2495,2495,2495,0
|
|
20240708,171200,1165925020,2495,2495,2495,2495,0
|
|
20240708,171100,1165925020,2495,2495,2495,2495,0
|
|
20240708,171000,1165925020,2495,2495,2495,2495,0
|
|
20240708,170900,1165925020,2495,2495,2495,2495,0
|
|
20240708,170800,1165925020,2495,2495,2495,2495,0
|
|
20240708,170700,1165925020,2495,2495,2495,2495,0
|
|
20240708,170600,1165925020,2495,2495,2495,2495,0
|
|
20240708,170500,1165925020,2495,2495,2495,2495,0
|
|
20240708,170400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,170300,1165925020,2495,2495,2495,2495,0
|
|
20240708,170200,1165925020,2495,2495,2495,2495,0
|
|
20240708,170100,1165925020,2495,2495,2495,2495,0
|
|
20240708,170000,1165925020,2495,2495,2495,2495,0
|
|
20240708,165900,1165925020,2495,2495,2495,2495,0
|
|
20240708,165800,1165925020,2495,2495,2495,2495,0
|
|
20240708,165700,1165925020,2495,2495,2495,2495,0
|
|
20240708,165600,1165925020,2495,2495,2495,2495,0
|
|
20240708,165500,1165925020,2495,2495,2495,2495,0
|
|
20240708,165400,1165925020,2495,2495,2495,2495,0
|
|
20240708,165300,1165925020,2495,2495,2495,2495,0
|
|
20240708,165200,1165925020,2495,2495,2495,2495,0
|
|
20240708,165100,1165925020,2495,2495,2495,2495,0
|
|
20240708,165000,1165925020,2495,2495,2495,2495,0
|
|
20240708,164900,1165925020,2495,2495,2495,2495,0
|
|
20240708,164800,1165925020,2495,2495,2495,2495,0
|
|
20240708,164700,1165925020,2495,2495,2495,2495,0
|
|
20240708,164600,1165925020,2495,2495,2495,2495,0
|
|
20240708,164500,1165925020,2495,2495,2495,2495,0
|
|
20240708,164400,1165925020,2495,2495,2495,2495,0
|
|
20240708,164300,1165925020,2495,2495,2495,2495,0
|
|
20240708,164200,1165925020,2495,2495,2495,2495,0
|
|
20240708,164100,1165925020,2495,2495,2495,2495,0
|
|
20240708,164000,1165925020,2495,2495,2495,2495,0
|
|
20240708,163900,1165925020,2495,2495,2495,2495,0
|
|
20240708,163800,1165925020,2495,2495,2495,2495,0
|
|
20240708,163700,1165925020,2495,2495,2495,2495,0
|
|
20240708,163600,1165925020,2495,2495,2495,2495,0
|
|
20240708,163500,1165925020,2495,2495,2495,2495,0
|
|
20240708,163400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,163300,1165925020,2495,2495,2495,2495,0
|
|
20240708,163200,1165925020,2495,2495,2495,2495,0
|
|
20240708,163100,1165925020,2495,2495,2495,2495,0
|
|
20240708,163000,1165925020,2495,2495,2495,2495,0
|
|
20240708,162900,1165925020,2495,2495,2495,2495,0
|
|
20240708,162800,1165925020,2495,2495,2495,2495,0
|
|
20240708,162700,1165925020,2495,2495,2495,2495,0
|
|
20240708,162600,1165925020,2495,2495,2495,2495,0
|
|
20240708,162500,1165925020,2495,2495,2495,2495,0
|
|
20240708,162400,1165925020,2495,2495,2495,2495,0
|
|
20240708,162300,1165925020,2495,2495,2495,2495,0
|
|
20240708,162200,1165925020,2495,2495,2495,2495,0
|
|
20240708,162100,1165925020,2495,2495,2495,2495,0
|
|
20240708,162000,1165925020,2495,2495,2495,2495,0
|
|
20240708,161900,1165925020,2495,2495,2495,2495,0
|
|
20240708,161800,1165925020,2495,2495,2495,2495,0
|
|
20240708,161700,1165925020,2495,2495,2495,2495,0
|
|
20240708,161600,1165925020,2495,2495,2495,2495,0
|
|
20240708,161500,1165925020,2495,2495,2495,2495,0
|
|
20240708,161400,1165925020,2495,2495,2495,2495,0
|
|
20240708,161300,1165925020,2495,2495,2495,2495,0
|
|
20240708,161200,1165925020,2495,2495,2495,2495,0
|
|
20240708,161100,1165925020,2495,2495,2495,2495,0
|
|
20240708,161000,1165925020,2495,2495,2495,2495,0
|
|
20240708,160900,1165925020,2495,2495,2495,2495,0
|
|
20240708,160800,1165925020,2495,2495,2495,2495,0
|
|
20240708,160700,1165925020,2495,2495,2495,2495,0
|
|
20240708,160600,1165925020,2495,2495,2495,2495,0
|
|
20240708,160500,1165925020,2495,2495,2495,2495,0
|
|
20240708,160400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,160300,1165925020,2495,2495,2495,2495,0
|
|
20240708,160200,1165925020,2495,2495,2495,2495,0
|
|
20240708,160100,1165925020,2495,2495,2495,2495,0
|
|
20240708,160000,1165925020,2495,2495,2495,2495,0
|
|
20240708,155900,1165925020,2495,2495,2495,2495,0
|
|
20240708,155800,1165925020,2495,2495,2495,2495,0
|
|
20240708,155700,1165925020,2495,2495,2495,2495,0
|
|
20240708,155600,1165925020,2495,2495,2495,2495,0
|
|
20240708,155500,1165925020,2495,2495,2495,2495,0
|
|
20240708,155400,1165925020,2495,2495,2495,2495,0
|
|
20240708,155300,1165925020,2495,2495,2495,2495,0
|
|
20240708,155200,1165925020,2495,2495,2495,2495,0
|
|
20240708,155100,1165925020,2495,2495,2495,2495,0
|
|
20240708,155000,1165925020,2495,2495,2495,2495,0
|
|
20240708,154900,1165925020,2495,2495,2495,2495,0
|
|
20240708,154800,1165925020,2495,2495,2495,2495,0
|
|
20240708,154700,1165925020,2495,2495,2495,2495,0
|
|
20240708,154600,1165925020,2495,2495,2495,2495,0
|
|
20240708,154500,1165925020,2495,2495,2495,2495,0
|
|
20240708,154400,1165925020,2495,2495,2495,2495,0
|
|
20240708,154300,1165925020,2495,2495,2495,2495,0
|
|
20240708,154200,1165925020,2495,2495,2495,2495,0
|
|
20240708,154100,1165925020,2495,2495,2495,2495,0
|
|
20240708,154000,1165925020,2495,2495,2495,2495,0
|
|
20240708,153900,1165925020,2495,2495,2495,2495,0
|
|
20240708,153800,1165925020,2495,2495,2495,2495,0
|
|
20240708,153700,1165925020,2495,2495,2495,2495,0
|
|
20240708,153600,1165925020,2495,2495,2495,2495,0
|
|
20240708,153500,1165925020,2495,2495,2495,2495,0
|
|
20240708,153400,1165925020,2495,2495,2495,2495,26297
|
|
20240708,153300,1165925020,2495,2495,2495,2495,0
|
|
20240708,153200,1165925020,2495,2495,2495,2495,0
|
|
20240708,153100,1165925020,2495,2495,2495,2495,0
|
|
20240708,153000,1165925020,2495,2495,2495,2495,26297
|
|
20240708,152900,1100314005,2490,2490,2490,2490,0
|
|
20240708,152800,1100314005,2490,2490,2490,2490,0
|
|
20240708,152700,1100314005,2490,2490,2490,2490,0
|
|
20240708,152600,1100314005,2490,2490,2490,2490,0
|
|
20240708,152500,1100314005,2490,2490,2490,2490,0
|
|
20240708,152400,1100314005,2490,2490,2490,2490,0
|
|
20240708,152300,1100314005,2490,2490,2490,2490,0
|
|
20240708,152200,1100314005,2490,2490,2490,2490,0
|
|
20240708,152100,1100314005,2490,2490,2490,2490,0
|
|
20240708,152000,1100314005,2490,2490,2490,2490,0
|
|
20240708,151900,1100314005,2490,2480,2495,2480,5330
|
|
20240708,151800,1087041740,2490,2490,2490,2490,654
|
|
20240708,151700,1085413280,2490,2485,2490,2485,424
|
|
20240708,151600,1084358625,2490,2485,2490,2480,587
|
|
20240708,151500,1082901675,2485,2485,2485,2485,96
|
|
20240708,151400,1082663115,2485,2485,2485,2480,703
|
|
20240708,151300,1080916165,2485,2475,2485,2475,1419
|
|
20240708,151200,1077403880,2475,2475,2475,2475,0
|
|
20240708,151100,1077403880,2475,2470,2475,2470,435
|
|
20240708,151000,1076328820,2475,2475,2475,2470,1220
|
|
20240708,150900,1073314320,2475,2475,2475,2475,140
|
|
20240708,150800,1072967820,2480,2480,2480,2480,1171
|
|
20240708,150700,1070063740,2480,2480,2480,2480,21
|
|
20240708,150600,1070011660,2480,2480,2480,2470,1206
|
|
20240708,150500,1067032270,2480,2470,2480,2465,359
|
|
20240708,150400,1066146755,2485,2470,2485,2470,5571
|
|
20240708,150300,1052336340,2480,2465,2480,2465,76
|
|
20240708,150200,1052148915,2465,2485,2485,2465,8624
|
|
20240708,150100,1030753885,2490,2490,2490,2490,448
|
|
20240708,150000,1029638365,2490,2490,2490,2485,130
|
|
20240708,145900,1029314915,2490,2490,2490,2490,771
|
|
20240708,145800,1027395125,2485,2490,2490,2485,950
|
|
20240708,145700,1025031275,2490,2490,2490,2490,101
|
|
20240708,145600,1024779785,2490,2485,2490,2480,5662
|
|
20240708,145500,1010712170,2480,2485,2485,2480,3105
|
|
20240708,145400,1003011715,2485,2480,2485,2480,1093
|
|
20240708,145300,1000301065,2480,2485,2485,2480,412
|
|
20240708,145200,999279280,2485,2480,2485,2480,1080
|
|
20240708,145100,996600860,2480,2480,2485,2480,1548
|
|
20240708,145000,992761815,2485,2485,2485,2485,0
|
|
20240708,144900,992761815,2485,2480,2485,2480,1005
|
|
20240708,144800,990269400,2485,2475,2485,2475,115
|
|
20240708,144700,989984215,2485,2480,2485,2475,112
|
|
20240708,144600,989706925,2480,2480,2480,2480,565
|
|
20240708,144500,988305725,2480,2480,2480,2480,545
|
|
20240708,144400,986954125,2480,2480,2480,2475,222
|
|
20240708,144300,986404065,2480,2480,2480,2480,522
|
|
20240708,144200,985109505,2480,2480,2480,2480,1
|
|
20240708,144100,985107025,2475,2475,2475,2475,240
|
|
20240708,144000,984513025,2480,2485,2485,2480,5065
|
|
20240708,143900,971951500,2485,2485,2485,2485,0
|
|
20240708,143800,971951500,2485,2470,2485,2470,12
|
|
20240708,143700,971921845,2480,2475,2480,2475,1000
|
|
20240708,143600,969441880,2480,2480,2480,2480,2
|
|
20240708,143500,969436920,2470,2480,2480,2470,137
|
|
20240708,143400,969098460,2485,2470,2485,2470,40
|
|
20240708,143300,968999645,2480,2485,2485,2480,210
|
|
20240708,143200,968478800,2485,2485,2485,2485,100
|
|
20240708,143100,968230300,2485,2480,2485,2460,1510
|
|
20240708,143000,964500245,2480,2480,2480,2480,11
|
|
20240708,142900,964472965,2480,2490,2490,2480,615
|
|
20240708,142800,962946765,2490,2490,2490,2490,1
|
|
20240708,142700,962944275,2485,2490,2490,2485,91
|
|
20240708,142600,962717910,2490,2480,2490,2480,2483
|
|
20240708,142500,956535620,2490,2485,2490,2485,403
|
|
20240708,142400,955533160,2490,2485,2490,2485,2461
|
|
20240708,142300,949415335,2475,2475,2475,2475,200
|
|
20240708,142200,948920335,2475,2470,2475,2470,2411
|
|
20240708,142100,942959870,2470,2470,2470,2470,1
|
|
20240708,142000,942957400,2460,2460,2460,2460,500
|
|
20240708,141900,941727400,2460,2460,2460,2460,2732
|
|
20240708,141800,935006680,2465,2460,2465,2460,1068
|
|
20240708,141700,932378055,2460,2460,2460,2460,580
|
|
20240708,141600,930951255,2460,2465,2465,2460,45
|
|
20240708,141500,930840480,2465,2465,2465,2465,434
|
|
20240708,141400,929770670,2465,2465,2465,2465,0
|
|
20240708,141300,929770670,2465,2465,2465,2465,0
|
|
20240708,141200,929770670,2465,2465,2465,2465,30
|
|
20240708,141100,929696720,2470,2470,2470,2470,0
|
|
20240708,141000,929696720,2470,2470,2470,2470,0
|
|
20240708,140900,929696720,2470,2460,2470,2460,202
|
|
20240708,140800,929199785,2460,2460,2460,2460,332
|
|
20240708,140700,928383065,2465,2465,2465,2465,6
|
|
20240708,140600,928368275,2470,2470,2470,2470,0
|
|
20240708,140500,928368275,2470,2470,2470,2470,0
|
|
20240708,140400,928368275,2470,2470,2470,2470,120
|
|
20240708,140300,928071875,2460,2460,2460,2460,0
|
|
20240708,140200,928071875,2460,2460,2460,2460,859
|
|
20240708,140100,925958735,2460,2460,2460,2460,0
|
|
20240708,140000,925958735,2460,2465,2470,2460,2942
|
|
20240708,135900,918720795,2465,2465,2465,2460,52
|
|
20240708,135800,918592620,2465,2465,2465,2465,0
|
|
20240708,135700,918592620,2465,2465,2465,2465,960
|
|
20240708,135600,916226220,2460,2460,2460,2460,272
|
|
20240708,135500,915557100,2460,2460,2460,2460,0
|
|
20240708,135400,915557100,2460,2460,2460,2460,121
|
|
20240708,135300,915259440,2460,2465,2465,2460,3868
|
|
20240708,135200,905738285,2465,2465,2465,2465,70
|
|
20240708,135100,905565735,2475,2475,2475,2475,10
|
|
20240708,135000,905540985,2475,2470,2475,2470,2
|
|
20240708,134900,905536040,2465,2465,2465,2465,0
|
|
20240708,134800,905536040,2465,2465,2465,2465,330
|
|
20240708,134700,904722590,2465,2470,2470,2465,60
|
|
20240708,134600,904574665,2475,2470,2475,2470,202
|
|
20240708,134500,904075285,2470,2475,2475,2470,487
|
|
20240708,134400,902872390,2470,2470,2470,2470,0
|
|
20240708,134300,902872390,2470,2470,2470,2470,23
|
|
20240708,134200,902815580,2470,2470,2470,2470,18
|
|
20240708,134100,902771120,2470,2470,2470,2465,177
|
|
20240708,134000,902334485,2470,2475,2475,2470,1706
|
|
20240708,133900,898120460,2470,2475,2475,2470,1064
|
|
20240708,133800,895488700,2475,2490,2490,2475,625
|
|
20240708,133700,893941555,2490,2490,2490,2490,0
|
|
20240708,133600,893941555,2490,2490,2490,2490,0
|
|
20240708,133500,893941555,2490,2485,2490,2485,654
|
|
20240708,133400,892316360,2490,2485,2490,2485,201
|
|
20240708,133300,891816870,2485,2485,2485,2485,0
|
|
20240708,133200,891816870,2485,2485,2485,2485,1
|
|
20240708,133100,891814385,2470,2480,2485,2470,273
|
|
20240708,133000,891137925,2480,2480,2480,2480,43
|
|
20240708,132900,891031285,2475,2475,2475,2475,117
|
|
20240708,132800,890741710,2475,2475,2475,2475,31
|
|
20240708,132700,890664985,2475,2475,2475,2475,123
|
|
20240708,132600,890360560,2470,2470,2475,2470,171
|
|
20240708,132500,889937405,2470,2470,2470,2465,1348
|
|
20240708,132400,886611775,2465,2470,2470,2465,825
|
|
20240708,132300,884575525,2475,2470,2475,2470,3
|
|
20240708,132200,884568105,2470,2475,2475,2470,2806
|
|
20240708,132100,877630135,2475,2480,2480,2475,1360
|
|
20240708,132000,874263135,2480,2480,2480,2480,0
|
|
20240708,131900,874263135,2480,2475,2480,2475,296
|
|
20240708,131800,873529635,2480,2480,2480,2480,0
|
|
20240708,131700,873529635,2480,2480,2480,2480,1
|
|
20240708,131600,873527155,2480,2485,2485,2480,22
|
|
20240708,131500,873472590,2480,2480,2480,2480,5597
|
|
20240708,131400,859592030,2480,2485,2485,2480,31
|
|
20240708,131300,859515000,2490,2490,2490,2490,1
|
|
20240708,131200,859512510,2490,2490,2490,2490,2000
|
|
20240708,131100,854532510,2490,2485,2490,2480,1683
|
|
20240708,131000,850358145,2485,2485,2485,2485,0
|
|
20240708,130900,850358145,2485,2485,2485,2485,551
|
|
20240708,130800,848988910,2490,2490,2490,2490,4
|
|
20240708,130700,848978950,2495,2495,2495,2495,0
|
|
20240708,130600,848978950,2495,2490,2495,2490,11
|
|
20240708,130500,848951555,2490,2490,2490,2490,299
|
|
20240708,130400,848207045,2490,2490,2490,2490,0
|
|
20240708,130300,848207045,2490,2490,2490,2490,0
|
|
20240708,130200,848207045,2490,2495,2495,2490,2003
|
|
20240708,130100,843211220,2495,2495,2495,2495,200
|
|
20240708,130000,842712220,2495,2490,2495,2490,10
|
|
20240708,125900,842687315,2490,2490,2490,2490,0
|
|
20240708,125800,842687315,2490,2490,2490,2490,0
|
|
20240708,125700,842687315,2490,2490,2490,2485,4919
|
|
20240708,125600,830450865,2490,2500,2500,2490,555
|
|
20240708,125500,829066185,2495,2495,2495,2495,2040
|
|
20240708,125400,823976385,2500,2495,2500,2495,240
|
|
20240708,125300,823377575,2495,2495,2495,2490,210
|
|
20240708,125200,822854050,2490,2490,2490,2490,60
|
|
20240708,125100,822704650,2490,2490,2490,2490,201
|
|
20240708,125000,822204160,2500,2495,2500,2490,937
|
|
20240708,124900,819870070,2500,2495,2500,2495,354
|
|
20240708,124800,818986820,2495,2495,2495,2495,196
|
|
20240708,124700,818497800,2495,2490,2495,2490,328
|
|
20240708,124600,817679545,2495,2490,2495,2490,141
|
|
20240708,124500,817328050,2490,2490,2495,2490,707
|
|
20240708,124400,815564875,2485,2485,2485,2485,432
|
|
20240708,124300,814491355,2495,2495,2495,2495,1
|
|
20240708,124200,814488860,2495,2490,2495,2490,443
|
|
20240708,124100,813385785,2490,2490,2490,2490,40
|
|
20240708,124000,813286185,2485,2485,2485,2485,0
|
|
20240708,123900,813286185,2485,2490,2490,2485,201
|
|
20240708,123800,812786695,2490,2495,2495,2490,4405
|
|
20240708,123700,801818220,2490,2490,2490,2490,117
|
|
20240708,123600,801526890,2495,2495,2495,2495,50
|
|
20240708,123500,801402140,2490,2490,2490,2490,0
|
|
20240708,123400,801402140,2490,2490,2490,2490,115
|
|
20240708,123300,801115790,2490,2495,2495,2490,939
|
|
20240708,123200,798774665,2495,2495,2495,2495,711
|
|
20240708,123100,797000720,2495,2495,2495,2495,222
|
|
20240708,123000,796446830,2495,2490,2495,2490,100
|
|
20240708,122900,796197335,2495,2495,2495,2495,100
|
|
20240708,122800,795947835,2490,2490,2490,2490,22
|
|
20240708,122700,795893055,2485,2485,2485,2485,82
|
|
20240708,122600,795689285,2490,2490,2490,2490,1
|
|
20240708,122500,795686795,2490,2490,2490,2490,309
|
|
20240708,122400,794917385,2480,2480,2480,2480,0
|
|
20240708,122300,794917385,2480,2480,2480,2480,0
|
|
20240708,122200,794917385,2480,2480,2480,2480,10000
|
|
20240708,122100,770117385,2480,2485,2485,2480,8874
|
|
20240708,122000,748109625,2480,2480,2480,2480,84
|
|
20240708,121900,747901305,2480,2480,2480,2480,100
|
|
20240708,121800,747653305,2480,2490,2490,2480,254
|
|
20240708,121700,747021015,2490,2490,2490,2490,702
|
|
20240708,121600,745273035,2490,2490,2490,2490,100
|
|
20240708,121500,745024035,2500,2495,2500,2495,1070
|
|
20240708,121400,742353035,2490,2490,2490,2490,1926
|
|
20240708,121300,737557295,2480,2480,2480,2480,0
|
|
20240708,121200,737557295,2480,2485,2485,2480,520
|
|
20240708,121100,736267255,2485,2485,2485,2485,314
|
|
20240708,121000,735486965,2485,2485,2485,2485,1
|
|
20240708,120900,735484480,2485,2485,2485,2485,13
|
|
20240708,120800,735452175,2485,2485,2485,2485,232
|
|
20240708,120700,734875655,2485,2490,2490,2485,178
|
|
20240708,120600,734432445,2480,2480,2480,2480,1367
|
|
20240708,120500,731042285,2480,2485,2485,2480,474
|
|
20240708,120400,729864445,2485,2485,2485,2485,91
|
|
20240708,120300,729638310,2485,2485,2485,2485,212
|
|
20240708,120200,729111490,2485,2485,2485,2485,0
|
|
20240708,120100,729111490,2485,2485,2485,2485,25
|
|
20240708,120000,729049365,2485,2485,2485,2485,0
|
|
20240708,115900,729049365,2485,2485,2485,2485,623
|
|
20240708,115800,727501210,2490,2490,2490,2490,785
|
|
20240708,115700,725546560,2490,2490,2490,2490,107
|
|
20240708,115600,725280130,2495,2495,2495,2495,0
|
|
20240708,115500,725280130,2495,2485,2495,2485,7
|
|
20240708,115400,725262675,2485,2485,2485,2485,664
|
|
20240708,115300,723612635,2500,2495,2500,2495,4636
|
|
20240708,115200,712023610,2495,2495,2495,2495,319
|
|
20240708,115100,711227705,2495,2485,2495,2485,724
|
|
20240708,115000,709422535,2500,2485,2500,2485,1045
|
|
20240708,114900,706813220,2490,2490,2490,2490,0
|
|
20240708,114800,706813220,2490,2490,2490,2490,0
|
|
20240708,114700,706813220,2490,2480,2490,2480,251
|
|
20240708,114600,706188240,2485,2485,2485,2485,410
|
|
20240708,114500,705169390,2485,2485,2485,2485,0
|
|
20240708,114400,705169390,2485,2475,2485,2475,303
|
|
20240708,114300,704418100,2475,2475,2475,2475,0
|
|
20240708,114200,704418100,2475,2475,2475,2475,11
|
|
20240708,114100,704390875,2475,2475,2475,2475,0
|
|
20240708,114000,704390875,2475,2470,2475,2470,538
|
|
20240708,113900,703061105,2470,2470,2470,2470,588
|
|
20240708,113800,701608745,2470,2470,2470,2470,90
|
|
20240708,113700,701386445,2470,2480,2480,2470,1613
|
|
20240708,113600,697393625,2480,2480,2480,2480,173
|
|
20240708,113500,696964585,2485,2485,2485,2485,3804
|
|
20240708,113400,687511645,2495,2495,2495,2495,17
|
|
20240708,113300,687469230,2490,2490,2490,2490,1033
|
|
20240708,113200,684897060,2495,2495,2495,2490,538
|
|
20240708,113100,683557385,2500,2500,2500,2500,0
|
|
20240708,113000,683557385,2500,2495,2500,2495,496
|
|
20240708,112900,682319845,2495,2490,2495,2490,1212
|
|
20240708,112800,679299145,2485,2485,2485,2485,0
|
|
20240708,112700,679299145,2485,2485,2485,2485,389
|
|
20240708,112600,678332480,2485,2490,2490,2485,428
|
|
20240708,112500,677266800,2490,2490,2490,2490,24
|
|
20240708,112400,677207040,2490,2490,2490,2490,9
|
|
20240708,112300,677184630,2490,2485,2490,2485,6
|
|
20240708,112200,677169710,2485,2480,2490,2480,262
|
|
20240708,112100,676518400,2490,2480,2490,2480,188
|
|
20240708,112000,676051020,2480,2490,2490,2480,777
|
|
20240708,111900,674123970,2490,2490,2490,2490,923
|
|
20240708,111800,671825700,2490,2490,2490,2490,1130
|
|
20240708,111700,669012000,2490,2470,2490,2470,541
|
|
20240708,111600,667666230,2475,2475,2475,2475,0
|
|
20240708,111500,667666230,2475,2475,2475,2475,550
|
|
20240708,111400,666304980,2475,2465,2475,2465,40
|
|
20240708,111300,666206370,2465,2465,2465,2465,2205
|
|
20240708,111200,660771045,2465,2465,2475,2465,1648
|
|
20240708,111100,656707725,2475,2475,2475,2475,0
|
|
20240708,111000,656707725,2475,2465,2475,2465,553
|
|
20240708,110900,655342580,2465,2470,2470,2465,598
|
|
20240708,110800,653868505,2475,2475,2475,2475,0
|
|
20240708,110700,653868505,2475,2475,2475,2475,7
|
|
20240708,110600,653851180,2475,2475,2475,2475,0
|
|
20240708,110500,653851180,2475,2475,2475,2475,519
|
|
20240708,110400,652566655,2475,2475,2475,2475,0
|
|
20240708,110300,652566655,2475,2460,2475,2460,494
|
|
20240708,110200,651348380,2475,2470,2475,2455,3208
|
|
20240708,110100,643446415,2470,2470,2470,2470,0
|
|
20240708,110000,643446415,2470,2475,2475,2470,30
|
|
20240708,105900,643372170,2475,2475,2475,2475,41
|
|
20240708,105800,643270695,2475,2475,2475,2475,5
|
|
20240708,105700,643258320,2475,2475,2475,2475,1
|
|
20240708,105600,643255845,2470,2475,2475,2470,19
|
|
20240708,105500,643208870,2475,2475,2475,2475,10
|
|
20240708,105400,643184120,2475,2475,2475,2465,2313
|
|
20240708,105300,637481000,2465,2465,2465,2465,1105
|
|
20240708,105200,634757175,2475,2465,2475,2465,776
|
|
20240708,105100,632839465,2465,2465,2470,2465,2694
|
|
20240708,105000,626198615,2465,2475,2475,2465,1604
|
|
20240708,104900,622238350,2475,2480,2480,2475,470
|
|
20240708,104800,621074525,2480,2480,2480,2480,1
|
|
20240708,104700,621072045,2480,2480,2480,2480,130
|
|
20240708,104600,620749645,2480,2480,2480,2480,0
|
|
20240708,104500,620749645,2480,2480,2480,2480,0
|
|
20240708,104400,620749645,2480,2480,2480,2480,0
|
|
20240708,104300,620749645,2480,2480,2480,2480,0
|
|
20240708,104200,620749645,2480,2480,2480,2480,241
|
|
20240708,104100,620151965,2480,2480,2480,2480,14
|
|
20240708,104000,620117245,2480,2480,2480,2480,1
|
|
20240708,103900,620114765,2480,2480,2480,2480,0
|
|
20240708,103800,620114765,2480,2485,2485,2480,201
|
|
20240708,103700,619615515,2490,2495,2495,2490,376
|
|
20240708,103600,618678400,2495,2505,2505,2495,7378
|
|
20240708,103500,600245090,2505,2490,2510,2490,16223
|
|
20240708,103400,559738475,2485,2490,2490,2485,1575
|
|
20240708,103300,555824095,2485,2485,2485,2485,854
|
|
20240708,103200,553701905,2485,2485,2490,2485,3375
|
|
20240708,103100,545314995,2485,2480,2485,2480,1583
|
|
20240708,103000,541389125,2480,2480,2480,2480,0
|
|
20240708,102900,541389125,2480,2485,2485,2480,33
|
|
20240708,102800,541307125,2480,2480,2480,2480,178
|
|
20240708,102700,540865685,2475,2475,2475,2475,300
|
|
20240708,102600,540123185,2475,2480,2480,2475,11
|
|
20240708,102500,540095910,2485,2480,2485,2475,471
|
|
20240708,102400,538925825,2475,2485,2485,2475,5
|
|
20240708,102300,538913440,2470,2470,2485,2470,523
|
|
20240708,102200,537621300,2470,2470,2470,2470,102
|
|
20240708,102100,537369360,2485,2485,2485,2485,834
|
|
20240708,102000,535296870,2485,2485,2490,2480,620
|
|
20240708,101900,533757060,2485,2485,2485,2485,752
|
|
20240708,101800,531888340,2485,2480,2485,2480,1414
|
|
20240708,101700,528376565,2480,2480,2480,2480,41
|
|
20240708,101600,528274885,2480,2480,2480,2480,1021
|
|
20240708,101500,525742805,2480,2470,2480,2465,240
|
|
20240708,101400,525149305,2470,2470,2470,2470,2
|
|
20240708,101300,525144365,2465,2470,2470,2465,539
|
|
20240708,101200,523814745,2470,2475,2475,2470,374
|
|
20240708,101100,522889155,2475,2475,2480,2475,607
|
|
20240708,101000,521384795,2455,2470,2475,2455,919
|
|
20240708,100900,519113870,2460,2460,2460,2460,0
|
|
20240708,100800,519113870,2460,2465,2470,2460,532
|
|
20240708,100700,517801695,2460,2460,2460,2440,9827
|
|
20240708,100600,493730605,2460,2475,2480,2455,7152
|
|
20240708,100500,476134330,2460,2470,2470,2460,4534
|
|
20240708,100400,464978655,2470,2470,2470,2470,300
|
|
20240708,100300,464237655,2470,2470,2470,2470,0
|
|
20240708,100200,464237655,2470,2460,2470,2460,384
|
|
20240708,100100,463292085,2470,2465,2470,2460,595
|
|
20240708,100000,461826175,2470,2465,2470,2465,200
|
|
20240708,095900,461332675,2460,2470,2470,2460,584
|
|
20240708,095800,459895995,2460,2460,2460,2460,1767
|
|
20240708,095700,455549175,2465,2465,2465,2465,610
|
|
20240708,095600,454045525,2460,2460,2460,2460,145
|
|
20240708,095500,453688825,2455,2460,2460,2455,489
|
|
20240708,095400,452486135,2460,2455,2460,2455,951
|
|
20240708,095300,450151375,2455,2455,2455,2455,250
|
|
20240708,095200,449537625,2455,2455,2455,2455,190
|
|
20240708,095100,449071175,2470,2470,2470,2470,300
|
|
20240708,095000,448330175,2470,2460,2470,2455,4386
|
|
20240708,094900,437541175,2465,2465,2465,2465,175
|
|
20240708,094800,437109800,2465,2460,2465,2460,406
|
|
20240708,094700,436110965,2460,2470,2470,2460,3676
|
|
20240708,094600,427057050,2475,2475,2475,2475,0
|
|
20240708,094500,427057050,2475,2470,2475,2470,1790
|
|
20240708,094400,422634490,2475,2475,2475,2470,227
|
|
20240708,094300,422072670,2470,2470,2470,2470,311
|
|
20240708,094200,421304500,2470,2475,2475,2470,30
|
|
20240708,094100,421230350,2475,2480,2480,2475,51
|
|
20240708,094000,421104120,2480,2490,2490,2465,1409
|
|
20240708,093900,417618810,2480,2485,2490,2480,183
|
|
20240708,093800,417164685,2480,2480,2480,2480,569
|
|
20240708,093700,415753565,2485,2485,2485,2480,318
|
|
20240708,093600,414963785,2485,2480,2485,2480,1056
|
|
20240708,093500,412340625,2485,2485,2485,2485,932
|
|
20240708,093400,410024605,2485,2480,2485,2480,623
|
|
20240708,093300,408478180,2480,2475,2480,2475,2382
|
|
20240708,093200,402572630,2465,2465,2465,2465,19
|
|
20240708,093100,402525795,2480,2480,2480,2480,88
|
|
20240708,093000,402307555,2485,2480,2485,2480,245
|
|
20240708,092900,401698890,2485,2480,2485,2465,809
|
|
20240708,092800,399696165,2485,2490,2490,2475,694
|
|
20240708,092700,397971705,2485,2485,2485,2480,613
|
|
20240708,092600,396448405,2485,2480,2485,2475,69
|
|
20240708,092500,396277595,2485,2480,2485,2480,368
|
|
20240708,092400,395364945,2480,2465,2480,2460,5735
|
|
20240708,092300,381200385,2470,2470,2470,2465,2664
|
|
20240708,092200,374633255,2465,2475,2475,2465,2180
|
|
20240708,092100,369253800,2470,2480,2485,2470,6647
|
|
20240708,092000,352770285,2480,2480,2480,2480,4331
|
|
20240708,091900,342029405,2490,2485,2490,2480,2787
|
|
20240708,091800,335101005,2490,2485,2490,2485,4967
|
|
20240708,091700,322740730,2490,2490,2490,2485,3614
|
|
20240708,091600,313743020,2485,2485,2490,2485,2413
|
|
20240708,091500,307742695,2485,2480,2485,2480,1022
|
|
20240708,091400,305208125,2480,2475,2480,2470,3780
|
|
20240708,091300,295856200,2475,2485,2495,2475,13453
|
|
20240708,091200,262439860,2480,2485,2490,2480,5148
|
|
20240708,091100,249654345,2490,2480,2490,2475,6187
|
|
20240708,091000,234277060,2475,2475,2490,2470,4630
|
|
20240708,090900,222790630,2485,2485,2490,2475,11418
|
|
20240708,090800,194426480,2485,2470,2490,2470,19689
|
|
20240708,090700,145603820,2470,2455,2470,2455,8849
|
|
20240708,090600,123822695,2460,2455,2460,2455,2152
|
|
20240708,090500,118532570,2455,2450,2455,2450,1716
|
|
20240708,090400,114322200,2450,2445,2460,2440,13065
|
|
20240708,090300,82277935,2440,2425,2445,2425,7378
|
|
20240708,090200,64267550,2420,2410,2435,2410,1849
|
|
20240708,090100,59776900,2410,2435,2435,2405,14240
|
|
20240708,090000,25432625,2440,2440,2440,2415,10429
|