647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194400,742470190,2540,2540,2540,2540,4825
|
|
20240624,194300,742470190,2540,2540,2540,2540,0
|
|
20240624,194200,742470190,2540,2540,2540,2540,0
|
|
20240624,194100,742470190,2540,2540,2540,2540,0
|
|
20240624,194000,742470190,2540,2540,2540,2540,0
|
|
20240624,193900,742470190,2540,2540,2540,2540,0
|
|
20240624,193800,742470190,2540,2540,2540,2540,0
|
|
20240624,193700,742470190,2540,2540,2540,2540,0
|
|
20240624,193600,742470190,2540,2540,2540,2540,0
|
|
20240624,193500,742470190,2540,2540,2540,2540,0
|
|
20240624,193400,742470190,2540,2540,2540,2540,0
|
|
20240624,193300,742470190,2540,2540,2540,2540,0
|
|
20240624,193200,742470190,2540,2540,2540,2540,0
|
|
20240624,193100,742470190,2540,2540,2540,2540,0
|
|
20240624,193000,742470190,2540,2540,2540,2540,0
|
|
20240624,192900,742470190,2540,2540,2540,2540,0
|
|
20240624,192800,742470190,2540,2540,2540,2540,0
|
|
20240624,192700,742470190,2540,2540,2540,2540,0
|
|
20240624,192600,742470190,2540,2540,2540,2540,0
|
|
20240624,192500,742470190,2540,2540,2540,2540,0
|
|
20240624,192400,742470190,2540,2540,2540,2540,0
|
|
20240624,192300,742470190,2540,2540,2540,2540,0
|
|
20240624,192200,742470190,2540,2540,2540,2540,0
|
|
20240624,192100,742470190,2540,2540,2540,2540,0
|
|
20240624,192000,742470190,2540,2540,2540,2540,0
|
|
20240624,191900,742470190,2540,2540,2540,2540,0
|
|
20240624,191800,742470190,2540,2540,2540,2540,0
|
|
20240624,191700,742470190,2540,2540,2540,2540,0
|
|
20240624,191600,742470190,2540,2540,2540,2540,0
|
|
20240624,191500,742470190,2540,2540,2540,2540,0
|
|
20240624,191400,742470190,2540,2540,2540,2540,4825
|
|
20240624,191300,742470190,2540,2540,2540,2540,0
|
|
20240624,191200,742470190,2540,2540,2540,2540,0
|
|
20240624,191100,742470190,2540,2540,2540,2540,0
|
|
20240624,191000,742470190,2540,2540,2540,2540,0
|
|
20240624,190900,742470190,2540,2540,2540,2540,0
|
|
20240624,190800,742470190,2540,2540,2540,2540,0
|
|
20240624,190700,742470190,2540,2540,2540,2540,0
|
|
20240624,190600,742470190,2540,2540,2540,2540,0
|
|
20240624,190500,742470190,2540,2540,2540,2540,0
|
|
20240624,190400,742470190,2540,2540,2540,2540,0
|
|
20240624,190300,742470190,2540,2540,2540,2540,0
|
|
20240624,190200,742470190,2540,2540,2540,2540,0
|
|
20240624,190100,742470190,2540,2540,2540,2540,0
|
|
20240624,190000,742470190,2540,2540,2540,2540,0
|
|
20240624,185900,742470190,2540,2540,2540,2540,0
|
|
20240624,185800,742470190,2540,2540,2540,2540,0
|
|
20240624,185700,742470190,2540,2540,2540,2540,0
|
|
20240624,185600,742470190,2540,2540,2540,2540,0
|
|
20240624,185500,742470190,2540,2540,2540,2540,0
|
|
20240624,185400,742470190,2540,2540,2540,2540,0
|
|
20240624,185300,742470190,2540,2540,2540,2540,0
|
|
20240624,185200,742470190,2540,2540,2540,2540,0
|
|
20240624,185100,742470190,2540,2540,2540,2540,0
|
|
20240624,185000,742470190,2540,2540,2540,2540,0
|
|
20240624,184900,742470190,2540,2540,2540,2540,0
|
|
20240624,184800,742470190,2540,2540,2540,2540,0
|
|
20240624,184700,742470190,2540,2540,2540,2540,0
|
|
20240624,184600,742470190,2540,2540,2540,2540,0
|
|
20240624,184500,742470190,2540,2540,2540,2540,0
|
|
20240624,184400,742470190,2540,2540,2540,2540,4825
|
|
20240624,184300,742470190,2540,2540,2540,2540,0
|
|
20240624,184200,742470190,2540,2540,2540,2540,0
|
|
20240624,184100,742470190,2540,2540,2540,2540,0
|
|
20240624,184000,742470190,2540,2540,2540,2540,0
|
|
20240624,183900,742470190,2540,2540,2540,2540,0
|
|
20240624,183800,742470190,2540,2540,2540,2540,0
|
|
20240624,183700,742470190,2540,2540,2540,2540,0
|
|
20240624,183600,742470190,2540,2540,2540,2540,0
|
|
20240624,183500,742470190,2540,2540,2540,2540,0
|
|
20240624,183400,742470190,2540,2540,2540,2540,0
|
|
20240624,183300,742470190,2540,2540,2540,2540,0
|
|
20240624,183200,742470190,2540,2540,2540,2540,0
|
|
20240624,183100,742470190,2540,2540,2540,2540,0
|
|
20240624,183000,742470190,2540,2540,2540,2540,0
|
|
20240624,182900,742470190,2540,2540,2540,2540,0
|
|
20240624,182800,742470190,2540,2540,2540,2540,0
|
|
20240624,182700,742470190,2540,2540,2540,2540,0
|
|
20240624,182600,742470190,2540,2540,2540,2540,0
|
|
20240624,182500,742470190,2540,2540,2540,2540,0
|
|
20240624,182400,742470190,2540,2540,2540,2540,0
|
|
20240624,182300,742470190,2540,2540,2540,2540,0
|
|
20240624,182200,742470190,2540,2540,2540,2540,0
|
|
20240624,182100,742470190,2540,2540,2540,2540,0
|
|
20240624,182000,742470190,2540,2540,2540,2540,0
|
|
20240624,181900,742470190,2540,2540,2540,2540,0
|
|
20240624,181800,742470190,2540,2540,2540,2540,0
|
|
20240624,181700,742470190,2540,2540,2540,2540,0
|
|
20240624,181600,742470190,2540,2540,2540,2540,0
|
|
20240624,181500,742470190,2540,2540,2540,2540,0
|
|
20240624,181400,742470190,2540,2540,2540,2540,4825
|
|
20240624,181300,742470190,2540,2540,2540,2540,0
|
|
20240624,181200,742470190,2540,2540,2540,2540,0
|
|
20240624,181100,742470190,2540,2540,2540,2540,0
|
|
20240624,181000,742470190,2540,2540,2540,2540,0
|
|
20240624,180900,742470190,2540,2540,2540,2540,0
|
|
20240624,180800,742470190,2540,2540,2540,2540,0
|
|
20240624,180700,742470190,2540,2540,2540,2540,0
|
|
20240624,180600,742470190,2540,2540,2540,2540,0
|
|
20240624,180500,742470190,2540,2540,2540,2540,0
|
|
20240624,180400,742470190,2540,2540,2540,2540,0
|
|
20240624,180300,742470190,2540,2540,2540,2540,0
|
|
20240624,180200,742470190,2540,2540,2540,2540,0
|
|
20240624,180100,742470190,2540,2540,2540,2540,0
|
|
20240624,180000,742470190,2540,2540,2540,2540,0
|
|
20240624,175900,742470190,2540,2540,2540,2540,0
|
|
20240624,175800,742470190,2540,2540,2540,2540,0
|
|
20240624,175700,742470190,2540,2540,2540,2540,0
|
|
20240624,175600,742470190,2540,2540,2540,2540,0
|
|
20240624,175500,742470190,2540,2540,2540,2540,0
|
|
20240624,175400,742470190,2540,2540,2540,2540,0
|
|
20240624,175300,742470190,2540,2540,2540,2540,0
|
|
20240624,175200,742470190,2540,2540,2540,2540,0
|
|
20240624,175100,742470190,2540,2540,2540,2540,0
|
|
20240624,175000,742470190,2540,2540,2540,2540,0
|
|
20240624,174900,742470190,2540,2540,2540,2540,0
|
|
20240624,174800,742470190,2540,2540,2540,2540,0
|
|
20240624,174700,742470190,2540,2540,2540,2540,0
|
|
20240624,174600,742470190,2540,2540,2540,2540,0
|
|
20240624,174500,742470190,2540,2540,2540,2540,0
|
|
20240624,174400,742470190,2540,2540,2540,2540,4825
|
|
20240624,174300,742470190,2540,2540,2540,2540,0
|
|
20240624,174200,742470190,2540,2540,2540,2540,0
|
|
20240624,174100,742470190,2540,2540,2540,2540,0
|
|
20240624,174000,742470190,2540,2540,2540,2540,0
|
|
20240624,173900,742470190,2540,2540,2540,2540,0
|
|
20240624,173800,742470190,2540,2540,2540,2540,0
|
|
20240624,173700,742470190,2540,2540,2540,2540,0
|
|
20240624,173600,742470190,2540,2540,2540,2540,0
|
|
20240624,173500,742470190,2540,2540,2540,2540,0
|
|
20240624,173400,742470190,2540,2540,2540,2540,0
|
|
20240624,173300,742470190,2540,2540,2540,2540,0
|
|
20240624,173200,742470190,2540,2540,2540,2540,0
|
|
20240624,173100,742470190,2540,2540,2540,2540,0
|
|
20240624,173000,742470190,2540,2540,2540,2540,0
|
|
20240624,172900,742470190,2540,2540,2540,2540,0
|
|
20240624,172800,742470190,2540,2540,2540,2540,0
|
|
20240624,172700,742470190,2540,2540,2540,2540,0
|
|
20240624,172600,742470190,2540,2540,2540,2540,0
|
|
20240624,172500,742470190,2540,2540,2540,2540,0
|
|
20240624,172400,742470190,2540,2540,2540,2540,0
|
|
20240624,172300,742470190,2540,2540,2540,2540,0
|
|
20240624,172200,742470190,2540,2540,2540,2540,0
|
|
20240624,172100,742470190,2540,2540,2540,2540,0
|
|
20240624,172000,742470190,2540,2540,2540,2540,0
|
|
20240624,171900,742470190,2540,2540,2540,2540,0
|
|
20240624,171800,742470190,2540,2540,2540,2540,0
|
|
20240624,171700,742470190,2540,2540,2540,2540,0
|
|
20240624,171600,742470190,2540,2540,2540,2540,0
|
|
20240624,171500,742470190,2540,2540,2540,2540,0
|
|
20240624,171400,742470190,2540,2540,2540,2540,4825
|
|
20240624,171300,742470190,2540,2540,2540,2540,0
|
|
20240624,171200,742470190,2540,2540,2540,2540,0
|
|
20240624,171100,742470190,2540,2540,2540,2540,0
|
|
20240624,171000,742470190,2540,2540,2540,2540,0
|
|
20240624,170900,742470190,2540,2540,2540,2540,0
|
|
20240624,170800,742470190,2540,2540,2540,2540,0
|
|
20240624,170700,742470190,2540,2540,2540,2540,0
|
|
20240624,170600,742470190,2540,2540,2540,2540,0
|
|
20240624,170500,742470190,2540,2540,2540,2540,0
|
|
20240624,170400,742470190,2540,2540,2540,2540,0
|
|
20240624,170300,742470190,2540,2540,2540,2540,0
|
|
20240624,170200,742470190,2540,2540,2540,2540,0
|
|
20240624,170100,742470190,2540,2540,2540,2540,0
|
|
20240624,170000,742470190,2540,2540,2540,2540,0
|
|
20240624,165900,742470190,2540,2540,2540,2540,0
|
|
20240624,165800,742470190,2540,2540,2540,2540,0
|
|
20240624,165700,742470190,2540,2540,2540,2540,0
|
|
20240624,165600,742470190,2540,2540,2540,2540,0
|
|
20240624,165500,742470190,2540,2540,2540,2540,0
|
|
20240624,165400,742470190,2540,2540,2540,2540,0
|
|
20240624,165300,742470190,2540,2540,2540,2540,0
|
|
20240624,165200,742470190,2540,2540,2540,2540,0
|
|
20240624,165100,742470190,2540,2540,2540,2540,0
|
|
20240624,165000,742470190,2540,2540,2540,2540,0
|
|
20240624,164900,742470190,2540,2540,2540,2540,0
|
|
20240624,164800,742470190,2540,2540,2540,2540,0
|
|
20240624,164700,742470190,2540,2540,2540,2540,0
|
|
20240624,164600,742470190,2540,2540,2540,2540,0
|
|
20240624,164500,742470190,2540,2540,2540,2540,0
|
|
20240624,164400,742470190,2540,2540,2540,2540,4825
|
|
20240624,164300,742470190,2540,2540,2540,2540,0
|
|
20240624,164200,742470190,2540,2540,2540,2540,0
|
|
20240624,164100,742470190,2540,2540,2540,2540,0
|
|
20240624,164000,742470190,2540,2540,2540,2540,0
|
|
20240624,163900,742470190,2540,2540,2540,2540,0
|
|
20240624,163800,742470190,2540,2540,2540,2540,0
|
|
20240624,163700,742470190,2540,2540,2540,2540,0
|
|
20240624,163600,742470190,2540,2540,2540,2540,0
|
|
20240624,163500,742470190,2540,2540,2540,2540,0
|
|
20240624,163400,742470190,2540,2540,2540,2540,0
|
|
20240624,163300,742470190,2540,2540,2540,2540,0
|
|
20240624,163200,742470190,2540,2540,2540,2540,0
|
|
20240624,163100,742470190,2540,2540,2540,2540,0
|
|
20240624,163000,742470190,2540,2540,2540,2540,0
|
|
20240624,162900,742470190,2540,2540,2540,2540,0
|
|
20240624,162800,742470190,2540,2540,2540,2540,0
|
|
20240624,162700,742470190,2540,2540,2540,2540,0
|
|
20240624,162600,742470190,2540,2540,2540,2540,0
|
|
20240624,162500,742470190,2540,2540,2540,2540,0
|
|
20240624,162400,742470190,2540,2540,2540,2540,0
|
|
20240624,162300,742470190,2540,2540,2540,2540,0
|
|
20240624,162200,742470190,2540,2540,2540,2540,0
|
|
20240624,162100,742470190,2540,2540,2540,2540,0
|
|
20240624,162000,742470190,2540,2540,2540,2540,0
|
|
20240624,161900,742470190,2540,2540,2540,2540,0
|
|
20240624,161800,742470190,2540,2540,2540,2540,0
|
|
20240624,161700,742470190,2540,2540,2540,2540,0
|
|
20240624,161600,742470190,2540,2540,2540,2540,0
|
|
20240624,161500,742470190,2540,2540,2540,2540,0
|
|
20240624,161400,742470190,2540,2540,2540,2540,4825
|
|
20240624,161300,742470190,2540,2540,2540,2540,0
|
|
20240624,161200,742470190,2540,2540,2540,2540,0
|
|
20240624,161100,742470190,2540,2540,2540,2540,0
|
|
20240624,161000,742470190,2540,2540,2540,2540,0
|
|
20240624,160900,742470190,2540,2540,2540,2540,0
|
|
20240624,160800,742470190,2540,2540,2540,2540,0
|
|
20240624,160700,742470190,2540,2540,2540,2540,0
|
|
20240624,160600,742470190,2540,2540,2540,2540,0
|
|
20240624,160500,742470190,2540,2540,2540,2540,0
|
|
20240624,160400,742470190,2540,2540,2540,2540,0
|
|
20240624,160300,742470190,2540,2540,2540,2540,0
|
|
20240624,160200,742470190,2540,2540,2540,2540,0
|
|
20240624,160100,742470190,2540,2540,2540,2540,0
|
|
20240624,160000,742470190,2540,2540,2540,2540,0
|
|
20240624,155900,742470190,2540,2540,2540,2540,0
|
|
20240624,155800,742470190,2540,2540,2540,2540,0
|
|
20240624,155700,742470190,2540,2540,2540,2540,0
|
|
20240624,155600,742470190,2540,2540,2540,2540,0
|
|
20240624,155500,742470190,2540,2540,2540,2540,0
|
|
20240624,155400,742470190,2540,2540,2540,2540,0
|
|
20240624,155300,742470190,2540,2540,2540,2540,0
|
|
20240624,155200,742470190,2540,2540,2540,2540,0
|
|
20240624,155100,742470190,2540,2540,2540,2540,0
|
|
20240624,155000,742470190,2540,2540,2540,2540,0
|
|
20240624,154900,742470190,2540,2540,2540,2540,0
|
|
20240624,154800,742470190,2540,2540,2540,2540,0
|
|
20240624,154700,742470190,2540,2540,2540,2540,0
|
|
20240624,154600,742470190,2540,2540,2540,2540,0
|
|
20240624,154500,742470190,2540,2540,2540,2540,0
|
|
20240624,154400,742470190,2540,2540,2540,2540,4825
|
|
20240624,154300,742470190,2540,2540,2540,2540,0
|
|
20240624,154200,742470190,2540,2540,2540,2540,0
|
|
20240624,154100,742470190,2540,2540,2540,2540,0
|
|
20240624,154000,742470190,2540,2540,2540,2540,0
|
|
20240624,153900,742470190,2540,2540,2540,2540,0
|
|
20240624,153800,742470190,2540,2540,2540,2540,0
|
|
20240624,153700,742470190,2540,2540,2540,2540,0
|
|
20240624,153600,742470190,2540,2540,2540,2540,0
|
|
20240624,153500,742470190,2540,2540,2540,2540,0
|
|
20240624,153400,742470190,2540,2540,2540,2540,0
|
|
20240624,153300,742470190,2540,2540,2540,2540,0
|
|
20240624,153200,742470190,2540,2540,2540,2540,0
|
|
20240624,153100,742470190,2540,2540,2540,2540,0
|
|
20240624,153000,742470190,2540,2540,2540,2540,4825
|
|
20240624,152900,730214690,2500,2500,2500,2500,0
|
|
20240624,152800,730214690,2500,2500,2500,2500,0
|
|
20240624,152700,730214690,2500,2500,2500,2500,0
|
|
20240624,152600,730214690,2500,2500,2500,2500,0
|
|
20240624,152500,730214690,2500,2500,2500,2500,0
|
|
20240624,152400,730214690,2500,2500,2500,2500,0
|
|
20240624,152300,730214690,2500,2500,2500,2500,0
|
|
20240624,152200,730214690,2500,2500,2500,2500,0
|
|
20240624,152100,730214690,2500,2500,2500,2500,0
|
|
20240624,152000,730214690,2500,2500,2500,2500,0
|
|
20240624,151900,730214690,2500,2500,2500,2500,0
|
|
20240624,151800,730214690,2500,2520,2525,2500,3874
|
|
20240624,151700,720453515,2525,2515,2530,2515,793
|
|
20240624,151600,718452580,2520,2520,2530,2520,3477
|
|
20240624,151500,709664535,2515,2500,2515,2500,1019
|
|
20240624,151400,707107780,2495,2495,2500,2495,121
|
|
20240624,151300,706805605,2505,2490,2505,2490,487
|
|
20240624,151200,705585910,2500,2490,2500,2490,371
|
|
20240624,151100,704659540,2490,2495,2495,2490,131
|
|
20240624,151000,704332770,2490,2500,2500,2490,625
|
|
20240624,150900,702770930,2490,2490,2490,2490,17
|
|
20240624,150800,702728600,2490,2490,2490,2490,24
|
|
20240624,150700,702668840,2505,2490,2505,2490,318
|
|
20240624,150600,701873495,2490,2485,2490,2485,262
|
|
20240624,150500,701221675,2485,2485,2485,2485,15
|
|
20240624,150400,701184400,2490,2485,2490,2485,14
|
|
20240624,150300,701149605,2500,2495,2500,2495,91
|
|
20240624,150200,700922165,2485,2485,2485,2485,163
|
|
20240624,150100,700517110,2485,2485,2485,2485,15
|
|
20240624,150000,700479835,2485,2485,2485,2485,15
|
|
20240624,145900,700442560,2485,2485,2485,2485,13
|
|
20240624,145800,700410255,2485,2485,2485,2485,2887
|
|
20240624,145700,693236060,2485,2485,2485,2485,213
|
|
20240624,145600,692706755,2485,2485,2485,2485,1621
|
|
20240624,145500,688678570,2485,2490,2490,2485,1161
|
|
20240624,145400,685791305,2490,2490,2490,2490,16
|
|
20240624,145300,685751465,2490,2490,2490,2490,13
|
|
20240624,145200,685719095,2495,2490,2495,2490,116
|
|
20240624,145100,685429755,2490,2490,2490,2490,163
|
|
20240624,145000,685023885,2490,2490,2490,2490,16
|
|
20240624,144900,684984045,2485,2485,2485,2485,51
|
|
20240624,144800,684857310,2485,2490,2490,2485,1295
|
|
20240624,144700,681632820,2485,2485,2485,2485,380
|
|
20240624,144600,680688520,2485,2490,2490,2485,836
|
|
20240624,144500,678606945,2490,2490,2490,2490,15
|
|
20240624,144400,678569595,2485,2485,2490,2485,159
|
|
20240624,144300,678174355,2485,2490,2490,2485,21
|
|
20240624,144200,678122145,2490,2490,2490,2490,13
|
|
20240624,144100,678089775,2485,2485,2485,2485,16
|
|
20240624,144000,678050015,2485,2485,2485,2485,12
|
|
20240624,143900,678020195,2485,2485,2485,2485,166
|
|
20240624,143800,677607685,2485,2485,2485,2485,14
|
|
20240624,143700,677572895,2500,2485,2500,2485,198
|
|
20240624,143600,677078175,2485,2485,2485,2485,5
|
|
20240624,143500,677065750,2485,2490,2490,2485,158
|
|
20240624,143400,676672390,2490,2490,2490,2490,14
|
|
20240624,143300,676637530,2490,2490,2490,2490,14
|
|
20240624,143200,676602670,2490,2490,2495,2490,386
|
|
20240624,143100,675640460,2490,2490,2490,2490,12
|
|
20240624,143000,675610580,2490,2490,2490,2490,16
|
|
20240624,142900,675570740,2490,2490,2490,2490,12
|
|
20240624,142800,675540860,2490,2490,2490,2490,164
|
|
20240624,142700,675132500,2490,2490,2490,2490,169
|
|
20240624,142600,674711690,2490,2490,2490,2490,15
|
|
20240624,142500,674674340,2490,2490,2490,2490,13
|
|
20240624,142400,674641970,2490,2490,2490,2490,166
|
|
20240624,142300,674228630,2490,2490,2490,2490,19
|
|
20240624,142200,674181320,2490,2490,2490,2490,0
|
|
20240624,142100,674181320,2490,2490,2490,2490,142
|
|
20240624,142000,673827740,2490,2490,2490,2490,164
|
|
20240624,141900,673419380,2490,2490,2490,2490,15
|
|
20240624,141800,673382030,2490,2495,2495,2490,18
|
|
20240624,141700,673337185,2495,2495,2495,2495,5
|
|
20240624,141600,673324710,2495,2495,2495,2495,279
|
|
20240624,141500,672628605,2495,2500,2500,2495,450
|
|
20240624,141400,671505845,2500,2500,2500,2500,1294
|
|
20240624,141300,668270845,2500,2500,2500,2500,64
|
|
20240624,141200,668110845,2505,2500,2505,2500,15
|
|
20240624,141100,668073340,2505,2505,2505,2505,405
|
|
20240624,141000,667058815,2505,2505,2505,2505,13
|
|
20240624,140900,667026250,2505,2505,2505,2505,153
|
|
20240624,140800,666642985,2505,2505,2505,2505,15
|
|
20240624,140700,666605410,2505,2505,2505,2505,278
|
|
20240624,140600,665909020,2505,2505,2505,2505,145
|
|
20240624,140500,665545795,2505,2505,2505,2505,14
|
|
20240624,140400,665510725,2520,2505,2520,2505,37
|
|
20240624,140300,665417710,2505,2505,2505,2505,13
|
|
20240624,140200,665385145,2510,2505,2510,2505,26
|
|
20240624,140100,665319990,2505,2505,2505,2505,163
|
|
20240624,140000,664911675,2505,2505,2505,2505,14
|
|
20240624,135900,664876605,2505,2505,2505,2505,14
|
|
20240624,135800,664841535,2505,2505,2505,2505,16
|
|
20240624,135700,664801455,2505,2505,2505,2505,162
|
|
20240624,135600,664395645,2505,2505,2505,2505,14
|
|
20240624,135500,664360575,2505,2505,2505,2505,0
|
|
20240624,135400,664360575,2505,2505,2505,2505,14
|
|
20240624,135300,664325505,2505,2505,2505,2505,167
|
|
20240624,135200,663907170,2505,2510,2510,2505,62
|
|
20240624,135100,663751610,2505,2500,2505,2500,16
|
|
20240624,135000,663711605,2500,2500,2500,2500,548
|
|
20240624,134900,662341605,2500,2505,2505,2500,72
|
|
20240624,134800,662161315,2500,2500,2500,2500,14
|
|
20240624,134700,662126315,2500,2500,2500,2500,16
|
|
20240624,134600,662086315,2500,2500,2500,2500,169
|
|
20240624,134500,661663815,2500,2500,2500,2500,16
|
|
20240624,134400,661623815,2500,2500,2500,2500,31
|
|
20240624,134300,661546315,2500,2500,2500,2500,365
|
|
20240624,134200,660633815,2505,2505,2505,2505,527
|
|
20240624,134100,659313680,2505,2505,2505,2505,13
|
|
20240624,134000,659281115,2505,2505,2505,2505,16
|
|
20240624,133900,659241035,2505,2510,2510,2505,28
|
|
20240624,133800,659170815,2505,2505,2505,2505,178
|
|
20240624,133700,658724925,2505,2505,2505,2505,1
|
|
20240624,133600,658722420,2500,2505,2505,2500,25
|
|
20240624,133500,658659880,2505,2500,2505,2500,231
|
|
20240624,133400,658081780,2505,2505,2505,2500,72
|
|
20240624,133300,657901740,2505,2500,2505,2500,30
|
|
20240624,133200,657826655,2500,2500,2500,2500,114
|
|
20240624,133100,657541655,2500,2500,2500,2500,64
|
|
20240624,133000,657381655,2505,2500,2505,2500,28
|
|
20240624,132900,657311585,2500,2500,2500,2500,14
|
|
20240624,132800,657276585,2500,2500,2500,2500,0
|
|
20240624,132700,657276585,2500,2500,2500,2500,167
|
|
20240624,132600,656859085,2500,2505,2505,2500,119
|
|
20240624,132500,656561050,2505,2500,2505,2500,42
|
|
20240624,132400,656455920,2500,2500,2500,2500,111
|
|
20240624,132300,656178420,2500,2500,2500,2500,64
|
|
20240624,132200,656018420,2505,2500,2505,2500,18
|
|
20240624,132100,655973400,2505,2505,2505,2500,732
|
|
20240624,132000,654143315,2500,2505,2505,2500,31
|
|
20240624,131900,654065730,2500,2500,2500,2500,163
|
|
20240624,131800,653658230,2500,2500,2500,2500,14
|
|
20240624,131700,653623230,2500,2500,2500,2500,15
|
|
20240624,131600,653585730,2500,2500,2500,2500,14
|
|
20240624,131500,653550730,2500,2500,2500,2500,150
|
|
20240624,131400,653175730,2500,2500,2500,2500,16
|
|
20240624,131300,653135730,2500,2500,2500,2500,12
|
|
20240624,131200,653105730,2500,2500,2500,2500,17
|
|
20240624,131100,653063230,2500,2505,2505,2500,167
|
|
20240624,131000,652645705,2505,2500,2505,2500,48
|
|
20240624,130900,652525650,2500,2500,2500,2500,13
|
|
20240624,130800,652493150,2500,2500,2500,2500,302
|
|
20240624,130700,651738150,2500,2500,2500,2500,14
|
|
20240624,130600,651703150,2500,2500,2500,2500,15
|
|
20240624,130500,651665650,2500,2500,2500,2500,14
|
|
20240624,130400,651630650,2500,2500,2500,2500,163
|
|
20240624,130300,651223150,2500,2500,2500,2500,608
|
|
20240624,130200,649703150,2500,2500,2500,2500,70
|
|
20240624,130100,649528150,2500,2500,2500,2500,14
|
|
20240624,130000,649493150,2505,2505,2505,2505,2659
|
|
20240624,125900,642832355,2505,2505,2505,2505,15
|
|
20240624,125800,642794780,2505,2505,2505,2505,13
|
|
20240624,125700,642762215,2505,2505,2505,2505,15
|
|
20240624,125600,642724640,2505,2505,2505,2505,625
|
|
20240624,125500,641159015,2505,2510,2510,2505,194
|
|
20240624,125400,640672150,2510,2515,2515,2510,103
|
|
20240624,125300,640413540,2515,2500,2515,2500,290
|
|
20240624,125200,639688325,2505,2500,2505,2500,168
|
|
20240624,125100,639267545,2505,2510,2510,2505,30
|
|
20240624,125000,639192375,2505,2500,2505,2500,19
|
|
20240624,124900,639144845,2500,2505,2505,2500,383
|
|
20240624,124800,638187295,2500,2500,2500,2500,0
|
|
20240624,124700,638187295,2500,2500,2500,2500,14
|
|
20240624,124600,638152295,2500,2500,2500,2500,228
|
|
20240624,124500,637582295,2500,2500,2500,2500,163
|
|
20240624,124400,637174795,2500,2505,2505,2500,689
|
|
20240624,124300,635451985,2500,2500,2500,2500,14
|
|
20240624,124200,635416985,2500,2505,2510,2500,374
|
|
20240624,124100,634480975,2510,2515,2515,2510,51
|
|
20240624,124000,634352960,2515,2505,2515,2505,16
|
|
20240624,123900,634312870,2510,2505,2510,2500,264
|
|
20240624,123800,633651770,2505,2505,2505,2505,17
|
|
20240624,123700,633609185,2505,2500,2505,2500,353
|
|
20240624,123600,632724980,2500,2500,2500,2500,14
|
|
20240624,123500,632689980,2500,2505,2505,2500,334
|
|
20240624,123400,631854440,2505,2500,2505,2500,159
|
|
20240624,123300,631456360,2500,2505,2505,2500,210
|
|
20240624,123200,630930390,2505,2505,2505,2505,1039
|
|
20240624,123100,628327695,2510,2510,2510,2510,12
|
|
20240624,123000,628297575,2505,2505,2505,2505,129
|
|
20240624,122900,627974430,2510,2510,2510,2510,59
|
|
20240624,122800,627826340,2515,2515,2515,2510,272
|
|
20240624,122700,627142865,2515,2515,2515,2515,17
|
|
20240624,122600,627100110,2515,2515,2520,2515,184
|
|
20240624,122500,626637275,2515,2515,2515,2515,257
|
|
20240624,122400,625990920,2515,2515,2515,2515,38
|
|
20240624,122300,625895350,2515,2510,2515,2510,117
|
|
20240624,122200,625601320,2510,2515,2515,2510,62
|
|
20240624,122100,625445495,2510,2515,2515,2510,242
|
|
20240624,122000,624838050,2520,2530,2530,2520,617
|
|
20240624,121900,623279560,2520,2525,2525,2520,199
|
|
20240624,121800,622777145,2525,2520,2525,2520,525
|
|
20240624,121700,621454085,2515,2515,2520,2515,409
|
|
20240624,121600,620424125,2510,2510,2510,2510,261
|
|
20240624,121500,619769015,2500,2500,2500,2500,259
|
|
20240624,121400,619121515,2500,2500,2500,2500,551
|
|
20240624,121300,617744015,2515,2500,2515,2500,212
|
|
20240624,121200,617211015,2535,2485,2535,2485,7422
|
|
20240624,121100,598438995,2485,2485,2490,2485,216
|
|
20240624,121000,597901985,2490,2485,2490,2485,163
|
|
20240624,120900,597496185,2490,2490,2490,2490,14
|
|
20240624,120800,597461325,2485,2485,2485,2485,0
|
|
20240624,120700,597461325,2485,2485,2495,2485,432
|
|
20240624,120600,596387645,2485,2485,2485,2485,540
|
|
20240624,120500,595045745,2485,2480,2485,2475,327
|
|
20240624,120400,594233400,2480,2480,2480,2475,339
|
|
20240624,120300,593392740,2480,2475,2480,2475,165
|
|
20240624,120200,592984285,2475,2475,2475,2475,612
|
|
20240624,120100,591469585,2475,2475,2475,2475,17
|
|
20240624,120000,591427510,2475,2475,2475,2475,240
|
|
20240624,115900,590833510,2475,2475,2475,2475,165
|
|
20240624,115800,590425135,2475,2475,2475,2475,13
|
|
20240624,115700,590392960,2475,2475,2475,2475,218
|
|
20240624,115600,589853410,2475,2475,2475,2475,64
|
|
20240624,115500,589695010,2480,2480,2480,2480,113
|
|
20240624,115400,589414770,2485,2485,2485,2485,411
|
|
20240624,115300,588393435,2480,2485,2490,2475,2622
|
|
20240624,115200,581880350,2470,2470,2470,2470,316
|
|
20240624,115100,581099830,2475,2470,2475,2470,163
|
|
20240624,115000,580696655,2470,2485,2485,2470,228
|
|
20240624,114900,580133285,2470,2470,2470,2470,15
|
|
20240624,114800,580096235,2470,2470,2470,2470,15
|
|
20240624,114700,580059185,2470,2470,2470,2470,163
|
|
20240624,114600,579656575,2470,2465,2480,2465,1063
|
|
20240624,114500,577021035,2480,2465,2480,2465,1015
|
|
20240624,114400,574504060,2465,2465,2465,2465,570
|
|
20240624,114300,573099010,2465,2470,2470,2465,630
|
|
20240624,114200,571545945,2470,2470,2470,2470,817
|
|
20240624,114100,569527955,2470,2470,2470,2470,0
|
|
20240624,114000,569527955,2470,2465,2485,2465,1415
|
|
20240624,113900,566019920,2465,2470,2470,2465,416
|
|
20240624,113800,564992480,2470,2470,2470,2470,12
|
|
20240624,113700,564962840,2470,2470,2470,2470,17
|
|
20240624,113600,564920850,2470,2475,2475,2470,2473
|
|
20240624,113500,558805175,2475,2475,2480,2475,8515
|
|
20240624,113400,537716815,2470,2465,2470,2465,269
|
|
20240624,113300,537053635,2465,2465,2470,2465,1331
|
|
20240624,113200,533772320,2465,2465,2465,2465,164
|
|
20240624,113100,533368060,2465,2465,2470,2465,2446
|
|
20240624,113000,527326520,2465,2460,2470,2460,147
|
|
20240624,112900,526964225,2475,2460,2475,2460,2907
|
|
20240624,112800,519773010,2455,2465,2475,2455,1260
|
|
20240624,112700,516674930,2480,2475,2480,2465,566
|
|
20240624,112600,515275080,2470,2470,2475,2465,455
|
|
20240624,112500,514152355,2470,2480,2480,2465,1515
|
|
20240624,112400,510405995,2480,2490,2490,2480,137
|
|
20240624,112300,510065015,2490,2485,2490,2480,58
|
|
20240624,112200,509920930,2480,2485,2490,2480,3357
|
|
20240624,112100,501589775,2490,2490,2490,2480,1734
|
|
20240624,112000,497276745,2495,2495,2495,2495,99
|
|
20240624,111900,497029740,2495,2495,2495,2490,367
|
|
20240624,111800,496114610,2490,2490,2490,2490,15
|
|
20240624,111700,496077260,2495,2490,2495,2490,285
|
|
20240624,111600,495367570,2490,2490,2490,2490,1016
|
|
20240624,111500,492837730,2500,2495,2500,2490,479
|
|
20240624,111400,491643460,2505,2505,2505,2505,234
|
|
20240624,111300,491057290,2490,2505,2510,2490,11049
|
|
20240624,111200,463425410,2505,2515,2515,2505,23821
|
|
20240624,111100,403629490,2515,2520,2520,2515,1003
|
|
20240624,111000,401102010,2520,2520,2520,2520,13
|
|
20240624,110900,401069250,2520,2520,2520,2520,163
|
|
20240624,110800,400658490,2520,2520,2525,2520,845
|
|
20240624,110700,398529060,2515,2515,2515,2515,16
|
|
20240624,110600,398488820,2515,2520,2520,2515,365
|
|
20240624,110500,397569510,2520,2515,2520,2515,247
|
|
20240624,110400,396948295,2515,2515,2515,2515,14
|
|
20240624,110300,396913085,2525,2515,2525,2515,43
|
|
20240624,110200,396804790,2515,2515,2515,2515,162
|
|
20240624,110100,396397360,2515,2515,2520,2515,322
|
|
20240624,110000,395587280,2520,2520,2520,2520,54
|
|
20240624,105900,395451200,2520,2525,2525,2520,115
|
|
20240624,105800,395160900,2525,2525,2525,2515,422
|
|
20240624,105700,394098600,2520,2525,2525,2520,54
|
|
20240624,105600,393962500,2520,2525,2525,2520,19
|
|
20240624,105500,393914600,2525,2515,2525,2515,64
|
|
20240624,105400,393753520,2515,2520,2520,2515,427
|
|
20240624,105300,392679315,2515,2520,2520,2515,15
|
|
20240624,105200,392641575,2515,2520,2520,2515,20
|
|
20240624,105100,392591260,2515,2515,2515,2515,245
|
|
20240624,105000,391975085,2515,2515,2515,2515,164
|
|
20240624,104900,391562625,2515,2515,2515,2515,44
|
|
20240624,104800,391451965,2515,2510,2515,2510,116
|
|
20240624,104700,391160300,2520,2515,2520,2510,1782
|
|
20240624,104600,386679670,2515,2520,2520,2515,241
|
|
20240624,104500,386073165,2515,2515,2515,2515,5082
|
|
20240624,104400,373291935,2515,2520,2520,2515,333
|
|
20240624,104300,372454430,2515,2520,2520,2515,66
|
|
20240624,104200,372288430,2520,2520,2520,2515,21
|
|
20240624,104100,372235575,2515,2520,2520,2515,19
|
|
20240624,104000,372187770,2515,2515,2520,2515,1449
|
|
20240624,103900,368537440,2520,2520,2520,2520,784
|
|
20240624,103800,366561760,2515,2515,2515,2515,70
|
|
20240624,103700,366385710,2515,2520,2520,2515,221
|
|
20240624,103600,365829810,2520,2520,2520,2515,33
|
|
20240624,103500,365746715,2520,2520,2520,2520,932
|
|
20240624,103400,363398075,2520,2515,2520,2515,14
|
|
20240624,103300,363362855,2515,2520,2520,2515,284
|
|
20240624,103200,362648535,2515,2520,2525,2515,373
|
|
20240624,103100,361708635,2520,2525,2525,2520,4683
|
|
20240624,103000,349907160,2535,2525,2535,2520,287
|
|
20240624,102900,349182875,2530,2530,2530,2525,2222
|
|
20240624,102800,343571715,2535,2540,2540,2525,4588
|
|
20240624,102700,331953480,2535,2550,2550,2535,556
|
|
20240624,102600,330543570,2550,2545,2555,2535,457
|
|
20240624,102500,329381590,2555,2540,2555,2535,275
|
|
20240624,102400,328682625,2535,2535,2535,2535,15
|
|
20240624,102300,328644600,2555,2540,2555,2535,349
|
|
20240624,102200,327759300,2545,2540,2545,2540,74
|
|
20240624,102100,327571045,2540,2535,2540,2535,72
|
|
20240624,102000,327388280,2560,2540,2560,2535,244
|
|
20240624,101900,326769625,2540,2555,2565,2540,600
|
|
20240624,101800,325237705,2565,2555,2595,2555,1233
|
|
20240624,101700,322058650,2535,2535,2535,2535,503
|
|
20240624,101600,320783545,2530,2530,2530,2530,382
|
|
20240624,101500,319817085,2530,2530,2530,2530,19
|
|
20240624,101400,319769015,2530,2530,2530,2525,778
|
|
20240624,101300,317800735,2530,2525,2530,2525,296
|
|
20240624,101200,317053105,2525,2525,2525,2525,617
|
|
20240624,101100,315495180,2525,2535,2535,2525,22
|
|
20240624,101000,315439580,2525,2530,2535,2525,15
|
|
20240624,100900,315401680,2520,2520,2520,2520,249
|
|
20240624,100800,314774200,2520,2520,2520,2520,186
|
|
20240624,100700,314305480,2525,2525,2525,2525,17
|
|
20240624,100600,314262555,2535,2520,2535,2520,4322
|
|
20240624,100500,303370890,2520,2535,2535,2520,14
|
|
20240624,100400,303335580,2520,2525,2525,2520,1464
|
|
20240624,100300,299643800,2520,2535,2535,2520,45
|
|
20240624,100200,299529950,2520,2525,2525,2520,1024
|
|
20240624,100100,296945615,2525,2525,2525,2525,187
|
|
20240624,100000,296473440,2520,2520,2520,2520,14
|
|
20240624,095900,296438160,2520,2520,2520,2520,256
|
|
20240624,095800,295793040,2520,2520,2520,2520,94
|
|
20240624,095700,295556160,2520,2530,2530,2520,2510
|
|
20240624,095600,289218525,2525,2525,2525,2525,74
|
|
20240624,095500,289031675,2525,2525,2525,2525,237
|
|
20240624,095400,288433250,2530,2530,2530,2530,2014
|
|
20240624,095300,283337830,2530,2525,2535,2525,244
|
|
20240624,095200,282721250,2525,2530,2530,2525,303
|
|
20240624,095100,281954940,2530,2540,2550,2530,124
|
|
20240624,095000,281639375,2540,2545,2545,2540,696
|
|
20240624,094900,279871305,2545,2565,2565,2545,19
|
|
20240624,094800,279822930,2550,2555,2555,2550,703
|
|
20240624,094700,278030180,2550,2560,2560,2550,130
|
|
20240624,094600,277697905,2560,2555,2560,2555,102
|
|
20240624,094500,277437225,2550,2550,2550,2550,384
|
|
20240624,094400,276458025,2550,2555,2555,2550,88
|
|
20240624,094300,276233565,2590,2550,2590,2550,17
|
|
20240624,094200,276190175,2550,2555,2555,2550,162
|
|
20240624,094100,275776325,2555,2575,2575,2550,2676
|
|
20240624,094000,268910155,2615,2585,2615,2585,307
|
|
20240624,093900,268109745,2560,2560,2560,2560,16
|
|
20240624,093800,268068785,2560,2560,2560,2560,439
|
|
20240624,093700,266944945,2560,2560,2560,2560,64
|
|
20240624,093600,266781105,2560,2560,2560,2560,17
|
|
20240624,093500,266737585,2560,2565,2565,2555,595
|
|
20240624,093400,265217255,2565,2580,2580,2565,1852
|
|
20240624,093300,260455455,2565,2550,2580,2550,1037
|
|
20240624,093200,257798390,2550,2540,2550,2530,1045
|
|
20240624,093100,255140250,2545,2510,2545,2510,21862
|
|
20240624,093000,200086715,2510,2510,2515,2510,194
|
|
20240624,092900,199599680,2510,2510,2510,2510,15
|
|
20240624,092800,199562030,2510,2520,2520,2510,919
|
|
20240624,092700,197250575,2520,2520,2525,2520,3425
|
|
20240624,092600,188619330,2530,2515,2530,2515,24467
|
|
20240624,092500,127049605,2515,2520,2520,2515,187
|
|
20240624,092400,126578450,2520,2520,2520,2520,979
|
|
20240624,092300,124111370,2520,2520,2520,2520,85
|
|
20240624,092200,123897170,2520,2520,2525,2520,170
|
|
20240624,092100,123468745,2520,2520,2520,2515,2528
|
|
20240624,092000,117099185,2515,2520,2525,2515,2151
|
|
20240624,091900,111683115,2520,2535,2535,2520,2006
|
|
20240624,091800,106612170,2535,2535,2535,2535,1651
|
|
20240624,091700,102426885,2530,2535,2535,2530,414
|
|
20240624,091600,101378920,2535,2545,2545,2535,1657
|
|
20240624,091500,97178395,2545,2535,2545,2535,977
|
|
20240624,091400,94693055,2540,2535,2540,2535,158
|
|
20240624,091300,94291875,2530,2540,2540,2520,2561
|
|
20240624,091200,87810000,2515,2540,2540,2500,9310
|
|
20240624,091100,64411325,2540,2540,2550,2540,1334
|
|
20240624,091000,61021835,2540,2545,2555,2540,1635
|
|
20240624,090900,56868850,2530,2560,2560,2530,5674
|
|
20240624,090800,42442375,2560,2550,2560,2550,877
|
|
20240624,090700,40200325,2560,2580,2580,2550,4021
|
|
20240624,090600,29909615,2580,2565,2585,2560,4704
|
|
20240624,090500,17852840,2565,2580,2580,2560,604
|
|
20240624,090400,16297535,2580,2615,2620,2580,3376
|
|
20240624,090300,7550050,2620,2620,2645,2620,1158
|
|
20240624,090200,4512925,2620,2620,2620,2620,107
|
|
20240624,090100,4232585,2620,2620,2650,2620,748
|
|
20240624,090000,2265480,2610,2610,2610,2610,867
|