577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,183300,1202705590,2535,2535,2535,2535,0
|
|
20240730,183200,1202705590,2535,2535,2535,2535,0
|
|
20240730,183100,1202705590,2535,2535,2535,2535,0
|
|
20240730,183000,1202705590,2535,2535,2535,2535,0
|
|
20240730,182900,1202705590,2535,2535,2535,2535,0
|
|
20240730,182800,1202705590,2535,2535,2535,2535,0
|
|
20240730,182700,1202705590,2535,2535,2535,2535,0
|
|
20240730,182600,1202705590,2535,2535,2535,2535,0
|
|
20240730,182500,1202705590,2535,2535,2535,2535,0
|
|
20240730,182400,1202705590,2535,2535,2535,2535,0
|
|
20240730,182300,1202705590,2535,2535,2535,2535,0
|
|
20240730,182200,1202705590,2535,2535,2535,2535,0
|
|
20240730,182100,1202705590,2535,2535,2535,2535,0
|
|
20240730,182000,1202705590,2535,2535,2535,2535,0
|
|
20240730,181900,1202705590,2535,2535,2535,2535,0
|
|
20240730,181800,1202705590,2535,2535,2535,2535,0
|
|
20240730,181700,1202705590,2535,2535,2535,2535,0
|
|
20240730,181600,1202705590,2535,2535,2535,2535,0
|
|
20240730,181500,1202705590,2535,2535,2535,2535,0
|
|
20240730,181400,1202705590,2535,2535,2535,2535,0
|
|
20240730,181300,1202705590,2535,2535,2535,2535,0
|
|
20240730,181200,1202705590,2535,2535,2535,2535,0
|
|
20240730,181100,1202705590,2535,2535,2535,2535,0
|
|
20240730,181000,1202705590,2535,2535,2535,2535,0
|
|
20240730,180900,1202705590,2535,2535,2535,2535,0
|
|
20240730,180800,1202705590,2535,2535,2535,2535,0
|
|
20240730,180700,1202705590,2535,2535,2535,2535,0
|
|
20240730,180600,1202705590,2535,2535,2535,2535,0
|
|
20240730,180500,1202705590,2535,2535,2535,2535,0
|
|
20240730,180400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,180300,1202705590,2535,2535,2535,2535,0
|
|
20240730,180200,1202705590,2535,2535,2535,2535,0
|
|
20240730,180100,1202705590,2535,2535,2535,2535,0
|
|
20240730,180000,1202705590,2535,2535,2535,2535,0
|
|
20240730,175900,1202705590,2535,2535,2535,2535,0
|
|
20240730,175800,1202705590,2535,2535,2535,2535,0
|
|
20240730,175700,1202705590,2535,2535,2535,2535,0
|
|
20240730,175600,1202705590,2535,2535,2535,2535,0
|
|
20240730,175500,1202705590,2535,2535,2535,2535,0
|
|
20240730,175400,1202705590,2535,2535,2535,2535,0
|
|
20240730,175300,1202705590,2535,2535,2535,2535,0
|
|
20240730,175200,1202705590,2535,2535,2535,2535,0
|
|
20240730,175100,1202705590,2535,2535,2535,2535,0
|
|
20240730,175000,1202705590,2535,2535,2535,2535,0
|
|
20240730,174900,1202705590,2535,2535,2535,2535,0
|
|
20240730,174800,1202705590,2535,2535,2535,2535,0
|
|
20240730,174700,1202705590,2535,2535,2535,2535,0
|
|
20240730,174600,1202705590,2535,2535,2535,2535,0
|
|
20240730,174500,1202705590,2535,2535,2535,2535,0
|
|
20240730,174400,1202705590,2535,2535,2535,2535,0
|
|
20240730,174300,1202705590,2535,2535,2535,2535,0
|
|
20240730,174200,1202705590,2535,2535,2535,2535,0
|
|
20240730,174100,1202705590,2535,2535,2535,2535,0
|
|
20240730,174000,1202705590,2535,2535,2535,2535,0
|
|
20240730,173900,1202705590,2535,2535,2535,2535,0
|
|
20240730,173800,1202705590,2535,2535,2535,2535,0
|
|
20240730,173700,1202705590,2535,2535,2535,2535,0
|
|
20240730,173600,1202705590,2535,2535,2535,2535,0
|
|
20240730,173500,1202705590,2535,2535,2535,2535,0
|
|
20240730,173400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,173300,1202705590,2535,2535,2535,2535,0
|
|
20240730,173200,1202705590,2535,2535,2535,2535,0
|
|
20240730,173100,1202705590,2535,2535,2535,2535,0
|
|
20240730,173000,1202705590,2535,2535,2535,2535,0
|
|
20240730,172900,1202705590,2535,2535,2535,2535,0
|
|
20240730,172800,1202705590,2535,2535,2535,2535,0
|
|
20240730,172700,1202705590,2535,2535,2535,2535,0
|
|
20240730,172600,1202705590,2535,2535,2535,2535,0
|
|
20240730,172500,1202705590,2535,2535,2535,2535,0
|
|
20240730,172400,1202705590,2535,2535,2535,2535,0
|
|
20240730,172300,1202705590,2535,2535,2535,2535,0
|
|
20240730,172200,1202705590,2535,2535,2535,2535,0
|
|
20240730,172100,1202705590,2535,2535,2535,2535,0
|
|
20240730,172000,1202705590,2535,2535,2535,2535,0
|
|
20240730,171900,1202705590,2535,2535,2535,2535,0
|
|
20240730,171800,1202705590,2535,2535,2535,2535,0
|
|
20240730,171700,1202705590,2535,2535,2535,2535,0
|
|
20240730,171600,1202705590,2535,2535,2535,2535,0
|
|
20240730,171500,1202705590,2535,2535,2535,2535,0
|
|
20240730,171400,1202705590,2535,2535,2535,2535,0
|
|
20240730,171300,1202705590,2535,2535,2535,2535,0
|
|
20240730,171200,1202705590,2535,2535,2535,2535,0
|
|
20240730,171100,1202705590,2535,2535,2535,2535,0
|
|
20240730,171000,1202705590,2535,2535,2535,2535,0
|
|
20240730,170900,1202705590,2535,2535,2535,2535,0
|
|
20240730,170800,1202705590,2535,2535,2535,2535,0
|
|
20240730,170700,1202705590,2535,2535,2535,2535,0
|
|
20240730,170600,1202705590,2535,2535,2535,2535,0
|
|
20240730,170500,1202705590,2535,2535,2535,2535,0
|
|
20240730,170400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,170300,1202705590,2535,2535,2535,2535,0
|
|
20240730,170200,1202705590,2535,2535,2535,2535,0
|
|
20240730,170100,1202705590,2535,2535,2535,2535,0
|
|
20240730,170000,1202705590,2535,2535,2535,2535,0
|
|
20240730,165900,1202705590,2535,2535,2535,2535,0
|
|
20240730,165800,1202705590,2535,2535,2535,2535,0
|
|
20240730,165700,1202705590,2535,2535,2535,2535,0
|
|
20240730,165600,1202705590,2535,2535,2535,2535,0
|
|
20240730,165500,1202705590,2535,2535,2535,2535,0
|
|
20240730,165400,1202705590,2535,2535,2535,2535,0
|
|
20240730,165300,1202705590,2535,2535,2535,2535,0
|
|
20240730,165200,1202705590,2535,2535,2535,2535,0
|
|
20240730,165100,1202705590,2535,2535,2535,2535,0
|
|
20240730,165000,1202705590,2535,2535,2535,2535,0
|
|
20240730,164900,1202705590,2535,2535,2535,2535,0
|
|
20240730,164800,1202705590,2535,2535,2535,2535,0
|
|
20240730,164700,1202705590,2535,2535,2535,2535,0
|
|
20240730,164600,1202705590,2535,2535,2535,2535,0
|
|
20240730,164500,1202705590,2535,2535,2535,2535,0
|
|
20240730,164400,1202705590,2535,2535,2535,2535,0
|
|
20240730,164300,1202705590,2535,2535,2535,2535,0
|
|
20240730,164200,1202705590,2535,2535,2535,2535,0
|
|
20240730,164100,1202705590,2535,2535,2535,2535,0
|
|
20240730,164000,1202705590,2535,2535,2535,2535,0
|
|
20240730,163900,1202705590,2535,2535,2535,2535,0
|
|
20240730,163800,1202705590,2535,2535,2535,2535,0
|
|
20240730,163700,1202705590,2535,2535,2535,2535,0
|
|
20240730,163600,1202705590,2535,2535,2535,2535,0
|
|
20240730,163500,1202705590,2535,2535,2535,2535,0
|
|
20240730,163400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,163300,1202705590,2535,2535,2535,2535,0
|
|
20240730,163200,1202705590,2535,2535,2535,2535,0
|
|
20240730,163100,1202705590,2535,2535,2535,2535,0
|
|
20240730,163000,1202705590,2535,2535,2535,2535,0
|
|
20240730,162900,1202705590,2535,2535,2535,2535,0
|
|
20240730,162800,1202705590,2535,2535,2535,2535,0
|
|
20240730,162700,1202705590,2535,2535,2535,2535,0
|
|
20240730,162600,1202705590,2535,2535,2535,2535,0
|
|
20240730,162500,1202705590,2535,2535,2535,2535,0
|
|
20240730,162400,1202705590,2535,2535,2535,2535,0
|
|
20240730,162300,1202705590,2535,2535,2535,2535,0
|
|
20240730,162200,1202705590,2535,2535,2535,2535,0
|
|
20240730,162100,1202705590,2535,2535,2535,2535,0
|
|
20240730,162000,1202705590,2535,2535,2535,2535,0
|
|
20240730,161900,1202705590,2535,2535,2535,2535,0
|
|
20240730,161800,1202705590,2535,2535,2535,2535,0
|
|
20240730,161700,1202705590,2535,2535,2535,2535,0
|
|
20240730,161600,1202705590,2535,2535,2535,2535,0
|
|
20240730,161500,1202705590,2535,2535,2535,2535,0
|
|
20240730,161400,1202705590,2535,2535,2535,2535,0
|
|
20240730,161300,1202705590,2535,2535,2535,2535,0
|
|
20240730,161200,1202705590,2535,2535,2535,2535,0
|
|
20240730,161100,1202705590,2535,2535,2535,2535,0
|
|
20240730,161000,1202705590,2535,2535,2535,2535,0
|
|
20240730,160900,1202705590,2535,2535,2535,2535,0
|
|
20240730,160800,1202705590,2535,2535,2535,2535,0
|
|
20240730,160700,1202705590,2535,2535,2535,2535,0
|
|
20240730,160600,1202705590,2535,2535,2535,2535,0
|
|
20240730,160500,1202705590,2535,2535,2535,2535,0
|
|
20240730,160400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,160300,1202705590,2535,2535,2535,2535,0
|
|
20240730,160200,1202705590,2535,2535,2535,2535,0
|
|
20240730,160100,1202705590,2535,2535,2535,2535,0
|
|
20240730,160000,1202705590,2535,2535,2535,2535,0
|
|
20240730,155900,1202705590,2535,2535,2535,2535,0
|
|
20240730,155800,1202705590,2535,2535,2535,2535,0
|
|
20240730,155700,1202705590,2535,2535,2535,2535,0
|
|
20240730,155600,1202705590,2535,2535,2535,2535,0
|
|
20240730,155500,1202705590,2535,2535,2535,2535,0
|
|
20240730,155400,1202705590,2535,2535,2535,2535,0
|
|
20240730,155300,1202705590,2535,2535,2535,2535,0
|
|
20240730,155200,1202705590,2535,2535,2535,2535,0
|
|
20240730,155100,1202705590,2535,2535,2535,2535,0
|
|
20240730,155000,1202705590,2535,2535,2535,2535,0
|
|
20240730,154900,1202705590,2535,2535,2535,2535,0
|
|
20240730,154800,1202705590,2535,2535,2535,2535,0
|
|
20240730,154700,1202705590,2535,2535,2535,2535,0
|
|
20240730,154600,1202705590,2535,2535,2535,2535,0
|
|
20240730,154500,1202705590,2535,2535,2535,2535,0
|
|
20240730,154400,1202705590,2535,2535,2535,2535,0
|
|
20240730,154300,1202705590,2535,2535,2535,2535,0
|
|
20240730,154200,1202705590,2535,2535,2535,2535,0
|
|
20240730,154100,1202705590,2535,2535,2535,2535,0
|
|
20240730,154000,1202705590,2535,2535,2535,2535,0
|
|
20240730,153900,1202705590,2535,2535,2535,2535,0
|
|
20240730,153800,1202705590,2535,2535,2535,2535,0
|
|
20240730,153700,1202705590,2535,2535,2535,2535,0
|
|
20240730,153600,1202705590,2535,2535,2535,2535,0
|
|
20240730,153500,1202705590,2535,2535,2535,2535,0
|
|
20240730,153400,1202705590,2535,2535,2535,2535,3964
|
|
20240730,153300,1202705590,2535,2535,2535,2535,0
|
|
20240730,153200,1202705590,2535,2535,2535,2535,0
|
|
20240730,153100,1202705590,2535,2535,2535,2535,0
|
|
20240730,153000,1202705590,2535,2535,2535,2535,3964
|
|
20240730,152900,1192656850,2500,2500,2500,2500,0
|
|
20240730,152800,1192656850,2500,2500,2500,2500,0
|
|
20240730,152700,1192656850,2500,2500,2500,2500,0
|
|
20240730,152600,1192656850,2500,2500,2500,2500,0
|
|
20240730,152500,1192656850,2500,2500,2500,2500,0
|
|
20240730,152400,1192656850,2500,2500,2500,2500,0
|
|
20240730,152300,1192656850,2500,2500,2500,2500,0
|
|
20240730,152200,1192656850,2500,2500,2500,2500,0
|
|
20240730,152100,1192656850,2500,2500,2500,2500,0
|
|
20240730,152000,1192656850,2500,2500,2500,2500,0
|
|
20240730,151900,1192656850,2500,2505,2515,2500,1639
|
|
20240730,151800,1188548490,2500,2500,2500,2495,1641
|
|
20240730,151700,1184451495,2500,2495,2500,2495,2902
|
|
20240730,151600,1177203500,2500,2500,2500,2500,0
|
|
20240730,151500,1177203500,2500,2500,2500,2500,1081
|
|
20240730,151400,1174501000,2500,2485,2500,2485,4
|
|
20240730,151300,1174491025,2485,2485,2485,2485,0
|
|
20240730,151200,1174491025,2485,2500,2500,2485,4877
|
|
20240730,151100,1162353910,2500,2500,2500,2500,503
|
|
20240730,151000,1161096410,2500,2505,2505,2500,3327
|
|
20240730,150900,1152764475,2510,2510,2510,2505,165
|
|
20240730,150800,1152351090,2510,2505,2510,2505,169
|
|
20240730,150700,1151927735,2510,2505,2510,2505,676
|
|
20240730,150600,1150234340,2510,2510,2510,2505,1504
|
|
20240730,150500,1146466780,2510,2510,2515,2505,3503
|
|
20240730,150400,1137691705,2505,2505,2515,2505,6109
|
|
20240730,150300,1122368955,2505,2500,2505,2500,1102
|
|
20240730,150200,1119613445,2505,2500,2505,2500,420
|
|
20240730,150100,1118563425,2500,2500,2500,2500,478
|
|
20240730,150000,1117368425,2500,2500,2500,2500,5
|
|
20240730,145900,1117355925,2495,2495,2500,2495,1858
|
|
20240730,145800,1112713655,2490,2490,2490,2490,101
|
|
20240730,145700,1112462165,2490,2490,2490,2490,0
|
|
20240730,145600,1112462165,2490,2490,2490,2490,3
|
|
20240730,145500,1112454695,2485,2485,2485,2485,0
|
|
20240730,145400,1112454695,2485,2485,2485,2485,801
|
|
20240730,145300,1110464210,2490,2490,2490,2490,0
|
|
20240730,145200,1110464210,2490,2490,2490,2490,2
|
|
20240730,145100,1110459230,2495,2490,2495,2490,748
|
|
20240730,145000,1108596655,2490,2485,2490,2485,246
|
|
20240730,144900,1107985280,2485,2485,2485,2485,150
|
|
20240730,144800,1107612530,2490,2490,2490,2490,107
|
|
20240730,144700,1107346100,2490,2490,2490,2485,1145
|
|
20240730,144600,1104500050,2490,2490,2495,2490,710
|
|
20240730,144500,1102732100,2495,2490,2495,2490,1905
|
|
20240730,144400,1097988635,2490,2495,2495,2490,516
|
|
20240730,144300,1096703295,2495,2490,2500,2490,4281
|
|
20240730,144200,1086042670,2495,2495,2495,2495,560
|
|
20240730,144100,1084645470,2500,2490,2500,2490,1054
|
|
20240730,144000,1082018725,2495,2495,2495,2495,2735
|
|
20240730,143900,1075194900,2500,2500,2505,2495,5108
|
|
20240730,143800,1062428360,2500,2500,2500,2500,1079
|
|
20240730,143700,1059730860,2510,2510,2510,2510,0
|
|
20240730,143600,1059730860,2510,2510,2510,2510,1001
|
|
20240730,143500,1057218350,2500,2505,2505,2500,5702
|
|
20240730,143400,1042949830,2505,2505,2505,2505,629
|
|
20240730,143300,1041374185,2510,2510,2510,2510,0
|
|
20240730,143200,1041374185,2510,2510,2510,2510,1504
|
|
20240730,143100,1037599145,2515,2515,2515,2515,0
|
|
20240730,143000,1037599145,2515,2515,2515,2515,1049
|
|
20240730,142900,1034960910,2510,2515,2515,2510,144
|
|
20240730,142800,1034599015,2515,2510,2515,2510,15
|
|
20240730,142700,1034561355,2510,2515,2515,2510,600
|
|
20240730,142600,1033054855,2515,2515,2515,2515,100
|
|
20240730,142500,1032803355,2515,2515,2515,2515,0
|
|
20240730,142400,1032803355,2515,2515,2515,2515,0
|
|
20240730,142300,1032803355,2515,2515,2515,2515,0
|
|
20240730,142200,1032803355,2515,2515,2515,2515,1299
|
|
20240730,142100,1029536370,2515,2515,2515,2510,1811
|
|
20240730,142000,1024989755,2505,2510,2510,2505,3
|
|
20240730,141900,1024982230,2520,2520,2520,2520,0
|
|
20240730,141800,1024982230,2520,2520,2520,2520,0
|
|
20240730,141700,1024982230,2520,2520,2520,2520,10
|
|
20240730,141600,1024957030,2520,2520,2520,2520,1
|
|
20240730,141500,1024954510,2505,2520,2520,2505,28
|
|
20240730,141400,1024884100,2520,2520,2520,2520,0
|
|
20240730,141300,1024884100,2520,2520,2520,2520,0
|
|
20240730,141200,1024884100,2520,2520,2520,2520,1
|
|
20240730,141100,1024881580,2520,2520,2520,2520,5
|
|
20240730,141000,1024868980,2520,2520,2520,2515,3
|
|
20240730,140900,1024861425,2505,2505,2505,2505,0
|
|
20240730,140800,1024861425,2505,2505,2505,2505,0
|
|
20240730,140700,1024861425,2505,2510,2515,2505,6682
|
|
20240730,140600,1008109390,2500,2500,2500,2500,0
|
|
20240730,140500,1008109390,2500,2515,2520,2500,2328
|
|
20240730,140400,1002281445,2510,2510,2510,2510,1
|
|
20240730,140300,1002278935,2505,2505,2505,2505,0
|
|
20240730,140200,1002278935,2505,2505,2505,2505,318
|
|
20240730,140100,1001482345,2510,2500,2510,2500,147
|
|
20240730,140000,1001114835,2500,2515,2515,2500,1809
|
|
20240730,135900,996586595,2515,2515,2515,2515,100
|
|
20240730,135800,996335095,2520,2515,2520,2515,211
|
|
20240730,135700,995803880,2510,2510,2510,2510,563
|
|
20240730,135600,994390750,2515,2515,2515,2510,2586
|
|
20240730,135500,987898705,2515,2515,2515,2515,1
|
|
20240730,135400,987896190,2515,2515,2515,2515,520
|
|
20240730,135300,986588390,2510,2510,2510,2510,0
|
|
20240730,135200,986588390,2510,2510,2510,2510,61
|
|
20240730,135100,986435280,2510,2505,2510,2500,207
|
|
20240730,135000,985916200,2505,2500,2505,2495,26897
|
|
20240730,134900,918673480,2500,2500,2500,2500,0
|
|
20240730,134800,918673480,2500,2500,2500,2500,987
|
|
20240730,134700,916205980,2500,2500,2500,2500,1
|
|
20240730,134600,916203480,2490,2495,2500,2490,2780
|
|
20240730,134500,909267405,2500,2510,2510,2500,7506
|
|
20240730,134400,890477350,2510,2510,2510,2510,80
|
|
20240730,134300,890276550,2515,2515,2515,2515,0
|
|
20240730,134200,890276550,2515,2515,2515,2515,40
|
|
20240730,134100,890175950,2515,2515,2515,2515,0
|
|
20240730,134000,890175950,2515,2515,2515,2515,6
|
|
20240730,133900,890160860,2515,2515,2515,2515,796
|
|
20240730,133800,888158920,2515,2515,2515,2515,1
|
|
20240730,133700,888156405,2500,2510,2510,2500,982
|
|
20240730,133600,885701385,2500,2500,2500,2500,0
|
|
20240730,133500,885701385,2500,2505,2505,2500,2000
|
|
20240730,133400,880701000,2505,2505,2505,2505,501
|
|
20240730,133300,879445995,2505,2510,2510,2505,5000
|
|
20240730,133200,866920445,2505,2505,2505,2505,100
|
|
20240730,133100,866669945,2510,2515,2515,2510,5001
|
|
20240730,133000,854117430,2510,2510,2510,2510,5
|
|
20240730,132900,854104880,2520,2520,2520,2520,0
|
|
20240730,132800,854104880,2520,2515,2520,2515,2
|
|
20240730,132700,854099845,2500,2500,2500,2500,882
|
|
20240730,132600,851894845,2500,2500,2500,2500,0
|
|
20240730,132500,851894845,2500,2515,2515,2500,4400
|
|
20240730,132400,840873315,2510,2510,2510,2510,0
|
|
20240730,132300,840873315,2510,2510,2510,2510,254
|
|
20240730,132200,840235775,2505,2515,2525,2500,4888
|
|
20240730,132100,827987925,2515,2515,2515,2515,500
|
|
20240730,132000,826730425,2510,2515,2515,2510,200
|
|
20240730,131900,826228375,2515,2515,2515,2515,800
|
|
20240730,131800,824216375,2515,2535,2535,2515,624
|
|
20240730,131700,822645875,2535,2520,2535,2520,2357
|
|
20240730,131600,816706190,2510,2510,2510,2510,1263
|
|
20240730,131500,813536060,2505,2505,2505,2505,0
|
|
20240730,131400,813536060,2505,2505,2505,2505,0
|
|
20240730,131300,813536060,2505,2515,2515,2505,301
|
|
20240730,131200,812782045,2505,2510,2520,2505,769
|
|
20240730,131100,810855655,2515,2510,2515,2510,1018
|
|
20240730,131000,808300345,2515,2510,2515,2510,1405
|
|
20240730,130900,804773790,2510,2515,2515,2510,1000
|
|
20240730,130800,802262855,2535,2535,2535,2535,100
|
|
20240730,130700,802009355,2535,2535,2535,2530,1907
|
|
20240730,130600,797178685,2535,2535,2535,2535,2369
|
|
20240730,130500,791173270,2535,2515,2535,2515,80
|
|
20240730,130400,790970490,2515,2515,2515,2515,0
|
|
20240730,130300,790970490,2515,2515,2515,2515,1105
|
|
20240730,130200,788191415,2520,2530,2530,2520,1396
|
|
20240730,130100,784669335,2525,2525,2525,2525,957
|
|
20240730,130000,782252910,2525,2520,2525,2520,131
|
|
20240730,125900,781922785,2525,2525,2525,2525,86
|
|
20240730,125800,781705635,2530,2530,2530,2530,111
|
|
20240730,125700,781424805,2530,2515,2530,2515,244
|
|
20240730,125600,780808145,2520,2520,2520,2520,0
|
|
20240730,125500,780808145,2520,2520,2520,2520,0
|
|
20240730,125400,780808145,2520,2530,2530,2520,40
|
|
20240730,125300,780707145,2525,2530,2530,2525,164
|
|
20240730,125200,780292860,2530,2530,2530,2530,185
|
|
20240730,125100,779824810,2530,2530,2530,2530,193
|
|
20240730,125000,779336520,2535,2535,2535,2535,200
|
|
20240730,124900,778829520,2535,2530,2535,2530,1218
|
|
20240730,124800,775743130,2525,2520,2525,2520,2135
|
|
20240730,124700,770352870,2525,2525,2525,2525,0
|
|
20240730,124600,770352870,2525,2525,2525,2525,0
|
|
20240730,124500,770352870,2525,2525,2525,2525,0
|
|
20240730,124400,770352870,2525,2525,2525,2525,1
|
|
20240730,124300,770350345,2525,2525,2525,2525,75
|
|
20240730,124200,770160970,2525,2525,2525,2525,18
|
|
20240730,124100,770115520,2520,2520,2520,2520,25
|
|
20240730,124000,770052520,2530,2510,2530,2510,75
|
|
20240730,123900,769864055,2510,2510,2510,2510,2569
|
|
20240730,123800,763415865,2520,2520,2520,2520,0
|
|
20240730,123700,763415865,2520,2520,2520,2520,805
|
|
20240730,123600,761387265,2525,2530,2530,2525,163
|
|
20240730,123500,760975680,2530,2530,2530,2530,1
|
|
20240730,123400,760973150,2525,2525,2525,2525,0
|
|
20240730,123300,760973150,2525,2525,2525,2525,110
|
|
20240730,123200,760695400,2530,2530,2530,2525,2405
|
|
20240730,123100,754612090,2525,2530,2530,2525,3477
|
|
20240730,123000,745816220,2535,2535,2535,2530,1755
|
|
20240730,122900,741367560,2535,2535,2535,2530,1830
|
|
20240730,122800,736728775,2530,2530,2530,2530,353
|
|
20240730,122700,735835685,2530,2530,2530,2530,0
|
|
20240730,122600,735835685,2530,2525,2530,2525,657
|
|
20240730,122500,734173515,2520,2520,2520,2520,20
|
|
20240730,122400,734123115,2520,2520,2520,2520,201
|
|
20240730,122300,733616595,2510,2510,2510,2510,188
|
|
20240730,122200,733144715,2510,2510,2510,2510,0
|
|
20240730,122100,733144715,2510,2510,2510,2510,0
|
|
20240730,122000,733144715,2510,2520,2525,2510,1777
|
|
20240730,121900,728670550,2510,2510,2520,2510,537
|
|
20240730,121800,727322670,2505,2515,2515,2505,27394
|
|
20240730,121700,658554320,2520,2520,2520,2520,1360
|
|
20240730,121600,655127120,2520,2520,2520,2520,0
|
|
20240730,121500,655127120,2520,2520,2520,2520,200
|
|
20240730,121400,654623120,2520,2520,2520,2520,0
|
|
20240730,121300,654623120,2520,2520,2520,2520,101
|
|
20240730,121200,654368600,2530,2530,2530,2530,2
|
|
20240730,121100,654363540,2520,2525,2525,2520,2314
|
|
20240730,121000,648528880,2530,2525,2530,2525,1500
|
|
20240730,120900,644733885,2530,2530,2530,2530,0
|
|
20240730,120800,644733885,2530,2525,2530,2520,504
|
|
20240730,120700,643462745,2520,2520,2520,2520,1162
|
|
20240730,120600,640534505,2520,2520,2520,2520,32
|
|
20240730,120500,640453865,2520,2520,2520,2520,100
|
|
20240730,120400,640201865,2530,2520,2530,2520,22
|
|
20240730,120300,640146235,2525,2530,2530,2525,7380
|
|
20240730,120200,621483060,2530,2530,2530,2530,63
|
|
20240730,120100,621323670,2535,2530,2535,2530,164
|
|
20240730,120000,620908650,2530,2530,2530,2530,240
|
|
20240730,115900,620301450,2535,2535,2535,2535,1940
|
|
20240730,115800,615383550,2540,2540,2540,2540,0
|
|
20240730,115700,615383550,2540,2540,2540,2540,0
|
|
20240730,115600,615383550,2540,2540,2540,2540,1
|
|
20240730,115500,615381010,2535,2535,2535,2535,0
|
|
20240730,115400,615381010,2535,2535,2535,2535,1578
|
|
20240730,115300,611380780,2535,2540,2540,2535,104
|
|
20240730,115200,611117120,2540,2540,2540,2540,2
|
|
20240730,115100,611112040,2535,2540,2540,2535,1231
|
|
20240730,115000,607991450,2535,2535,2535,2535,0
|
|
20240730,114900,607991450,2535,2535,2535,2535,51
|
|
20240730,114800,607862165,2535,2535,2535,2535,350
|
|
20240730,114700,606974915,2540,2540,2540,2540,1
|
|
20240730,114600,606972375,2540,2540,2540,2540,45
|
|
20240730,114500,606858075,2535,2535,2535,2535,119
|
|
20240730,114400,606556410,2535,2535,2535,2535,20
|
|
20240730,114300,606505710,2535,2535,2535,2535,30
|
|
20240730,114200,606429660,2535,2535,2535,2535,10
|
|
20240730,114100,606404310,2530,2535,2535,2530,628
|
|
20240730,114000,604815320,2535,2535,2535,2535,53
|
|
20240730,113900,604680965,2540,2540,2540,2540,1
|
|
20240730,113800,604678425,2535,2535,2535,2535,150
|
|
20240730,113700,604298175,2535,2535,2535,2535,811
|
|
20240730,113600,602242290,2535,2535,2535,2535,189
|
|
20240730,113500,601763175,2535,2535,2535,2535,1591
|
|
20240730,113400,597729990,2535,2535,2535,2535,53
|
|
20240730,113300,597595635,2535,2535,2540,2530,349
|
|
20240730,113200,596711485,2540,2540,2540,2540,60
|
|
20240730,113100,596559085,2540,2540,2540,2540,100
|
|
20240730,113000,596305085,2540,2530,2540,2530,18
|
|
20240730,112900,596259410,2535,2535,2540,2530,50
|
|
20240730,112800,596132635,2530,2540,2540,2530,426
|
|
20240730,112700,595052615,2535,2545,2545,2535,59
|
|
20240730,112600,594902875,2535,2535,2555,2535,1259
|
|
20240730,112500,591709085,2535,2535,2535,2535,422
|
|
20240730,112400,590639315,2535,2535,2535,2535,84
|
|
20240730,112300,590426375,2535,2535,2540,2535,32
|
|
20240730,112200,590345250,2535,2530,2535,2530,13
|
|
20240730,112100,590312350,2530,2535,2535,2530,91
|
|
20240730,112000,590081720,2535,2535,2535,2530,734
|
|
20240730,111900,588221070,2530,2530,2530,2530,655
|
|
20240730,111800,586563920,2530,2530,2530,2530,26
|
|
20240730,111700,586498140,2530,2530,2530,2530,18
|
|
20240730,111600,586452600,2530,2530,2535,2530,522
|
|
20240730,111500,585130935,2530,2535,2535,2530,23
|
|
20240730,111400,585072670,2530,2530,2530,2530,45
|
|
20240730,111300,584958820,2530,2530,2530,2530,105
|
|
20240730,111200,584693170,2530,2525,2535,2525,594
|
|
20240730,111100,583189975,2525,2535,2535,2525,4172
|
|
20240730,111000,572629825,2535,2535,2535,2535,15
|
|
20240730,110900,572591800,2535,2535,2535,2535,107
|
|
20240730,110800,572320555,2535,2535,2535,2535,954
|
|
20240730,110700,569902165,2550,2540,2555,2540,195
|
|
20240730,110600,569405555,2535,2530,2535,2530,193
|
|
20240730,110500,568916810,2530,2530,2530,2530,1428
|
|
20240730,110400,565303970,2535,2535,2535,2535,326
|
|
20240730,110300,564477560,2540,2540,2545,2540,54
|
|
20240730,110200,564340385,2550,2550,2550,2550,150
|
|
20240730,110100,563957885,2550,2550,2550,2550,0
|
|
20240730,110000,563957885,2550,2545,2555,2545,7
|
|
20240730,105900,563940045,2535,2535,2535,2535,0
|
|
20240730,105800,563940045,2535,2535,2535,2530,1432
|
|
20240730,105700,560310435,2535,2540,2540,2530,8417
|
|
20240730,105600,538973340,2540,2545,2545,2540,5720
|
|
20240730,105500,524434550,2545,2545,2545,2545,2
|
|
20240730,105400,524429460,2555,2550,2555,2550,4882
|
|
20240730,105300,511975950,2550,2550,2550,2550,319
|
|
20240730,105200,511162500,2550,2550,2550,2550,1
|
|
20240730,105100,511159950,2555,2540,2555,2540,3
|
|
20240730,105000,511152315,2535,2545,2545,2535,4880
|
|
20240730,104900,498747390,2545,2545,2545,2545,1283
|
|
20240730,104800,495482155,2545,2545,2545,2545,300
|
|
20240730,104700,494718655,2550,2550,2550,2550,256
|
|
20240730,104600,494065855,2550,2550,2550,2550,1745
|
|
20240730,104500,489616105,2550,2550,2550,2545,1689
|
|
20240730,104400,485309420,2550,2550,2550,2550,1455
|
|
20240730,104300,481599170,2550,2555,2555,2550,798
|
|
20240730,104200,479563970,2550,2550,2550,2550,102
|
|
20240730,104100,479303870,2550,2560,2560,2550,4971
|
|
20240730,104000,466619670,2565,2560,2565,2560,1353
|
|
20240730,103900,463152105,2580,2565,2580,2560,6264
|
|
20240730,103800,447116235,2565,2590,2590,2565,2548
|
|
20240730,103700,440580360,2590,2575,2590,2560,24767
|
|
20240730,103600,377074495,2585,2585,2585,2585,10
|
|
20240730,103500,377048645,2585,2585,2585,2585,100
|
|
20240730,103400,376790145,2585,2575,2585,2575,51
|
|
20240730,103300,376658320,2575,2575,2575,2575,0
|
|
20240730,103200,376658320,2575,2575,2575,2575,156
|
|
20240730,103100,376256620,2575,2585,2585,2575,5
|
|
20240730,103000,376243705,2580,2580,2580,2570,2535
|
|
20240730,102900,369719120,2585,2585,2585,2585,1247
|
|
20240730,102800,366495625,2590,2590,2590,2590,3563
|
|
20240730,102700,357267455,2590,2590,2590,2590,7
|
|
20240730,102600,357249325,2595,2590,2595,2590,431
|
|
20240730,102500,356133030,2590,2590,2590,2590,294
|
|
20240730,102400,355371570,2590,2590,2595,2590,396
|
|
20240730,102300,354345925,2590,2590,2590,2590,22
|
|
20240730,102200,354288945,2585,2590,2590,2585,382
|
|
20240730,102100,353301455,2585,2595,2595,2585,1408
|
|
20240730,102000,349654580,2595,2595,2595,2595,44
|
|
20240730,101900,349540400,2600,2590,2600,2590,506
|
|
20240730,101800,348229840,2590,2595,2595,2590,843
|
|
20240730,101700,346046320,2610,2610,2610,2610,0
|
|
20240730,101600,346046320,2610,2610,2610,2610,0
|
|
20240730,101500,346046320,2610,2595,2610,2595,403
|
|
20240730,101400,345000510,2610,2605,2610,2600,564
|
|
20240730,101300,343533985,2620,2620,2620,2620,0
|
|
20240730,101200,343533985,2620,2615,2620,2615,2
|
|
20240730,101100,343528750,2620,2620,2620,2620,1
|
|
20240730,101000,343526130,2615,2620,2620,2615,566
|
|
20240730,100900,342043215,2625,2625,2625,2625,200
|
|
20240730,100800,341518215,2625,2625,2625,2625,0
|
|
20240730,100700,341518215,2625,2600,2625,2600,61
|
|
20240730,100600,341359490,2625,2600,2625,2600,343
|
|
20240730,100500,340467665,2600,2620,2620,2600,391
|
|
20240730,100400,339448305,2615,2615,2615,2615,467
|
|
20240730,100300,338227100,2615,2615,2615,2615,8
|
|
20240730,100200,338206180,2610,2595,2610,2590,4036
|
|
20240730,100100,327717220,2590,2590,2590,2590,68
|
|
20240730,100000,327541100,2590,2590,2590,2590,1894
|
|
20240730,095900,322635640,2590,2595,2595,2590,248
|
|
20240730,095800,321992345,2590,2590,2590,2590,103
|
|
20240730,095700,321725575,2590,2580,2590,2575,1294
|
|
20240730,095600,318392045,2575,2575,2575,2575,0
|
|
20240730,095500,318392045,2575,2570,2575,2570,541
|
|
20240730,095400,317000005,2570,2570,2570,2570,0
|
|
20240730,095300,317000005,2570,2570,2570,2570,85
|
|
20240730,095200,316781555,2570,2570,2570,2570,100
|
|
20240730,095100,316524555,2570,2575,2575,2570,689
|
|
20240730,095000,314752130,2575,2570,2575,2570,2916
|
|
20240730,094900,307258000,2570,2580,2580,2570,235
|
|
20240730,094800,306652895,2580,2580,2580,2580,704
|
|
20240730,094700,304836575,2595,2595,2595,2595,0
|
|
20240730,094600,304836575,2595,2570,2595,2570,401
|
|
20240730,094500,303805980,2570,2570,2570,2570,12
|
|
20240730,094400,303775140,2595,2565,2595,2560,4071
|
|
20240730,094300,293325735,2565,2565,2565,2565,789
|
|
20240730,094200,291301950,2565,2565,2565,2565,776
|
|
20240730,094100,289311510,2565,2575,2575,2565,3668
|
|
20240730,094000,279876735,2585,2580,2590,2575,396
|
|
20240730,093900,278854990,2585,2595,2595,2585,974
|
|
20240730,093800,276335615,2595,2590,2595,2590,12
|
|
20240730,093700,276304525,2600,2600,2600,2600,10
|
|
20240730,093600,276278525,2590,2590,2590,2590,78
|
|
20240730,093500,276076505,2595,2595,2595,2595,1
|
|
20240730,093400,276073910,2600,2600,2600,2600,105
|
|
20240730,093300,275800910,2600,2595,2600,2595,7602
|
|
20240730,093200,256035720,2600,2595,2600,2595,2
|
|
20240730,093100,256030525,2585,2590,2595,2585,515
|
|
20240730,093000,254697825,2595,2595,2595,2595,0
|
|
20240730,092900,254697825,2595,2595,2595,2595,0
|
|
20240730,092800,254697825,2595,2605,2605,2570,11898
|
|
20240730,092700,223892295,2610,2605,2610,2605,3987
|
|
20240730,092600,213493660,2610,2610,2615,2605,4936
|
|
20240730,092500,200613480,2610,2610,2610,2610,1212
|
|
20240730,092400,197450160,2610,2620,2620,2610,1008
|
|
20240730,092300,194810050,2620,2620,2620,2620,2416
|
|
20240730,092200,188480130,2610,2610,2610,2610,520
|
|
20240730,092100,187122930,2620,2610,2620,2610,101
|
|
20240730,092000,186859310,2610,2615,2620,2610,4873
|
|
20240730,091900,174132030,2615,2620,2620,2615,23
|
|
20240730,091800,174071850,2620,2625,2630,2620,1876
|
|
20240730,091700,169152750,2625,2620,2625,2615,1469
|
|
20240730,091600,165310150,2630,2620,2630,2620,994
|
|
20240730,091500,162695940,2620,2620,2620,2620,1000
|
|
20240730,091400,160075940,2630,2630,2630,2620,901
|
|
20240730,091300,157710300,2630,2615,2630,2615,367
|
|
20240730,091200,156750575,2630,2630,2630,2610,13871
|
|
20240730,091100,120381710,2645,2630,2645,2630,3
|
|
20240730,091000,120373790,2635,2650,2650,2635,362
|
|
20240730,090900,119419680,2650,2650,2650,2640,2845
|
|
20240730,090800,111895160,2660,2660,2660,2660,500
|
|
20240730,090700,110565160,2660,2660,2660,2660,0
|
|
20240730,090600,110565160,2660,2650,2660,2635,7547
|
|
20240730,090500,90566090,2650,2645,2650,2630,15809
|
|
20240730,090400,48767960,2645,2645,2645,2645,1636
|
|
20240730,090300,44440740,2645,2635,2650,2635,1891
|
|
20240730,090200,39445115,2645,2640,2645,2635,984
|
|
20240730,090100,36847350,2635,2630,2640,2630,4100
|
|
20240730,090000,26063205,2610,2610,2625,2610,9983
|