661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195800,725362320,2505,2505,2505,2505,2714
|
|
20240812,195700,725362320,2505,2505,2505,2505,0
|
|
20240812,195600,725362320,2505,2505,2505,2505,0
|
|
20240812,195500,725362320,2505,2505,2505,2505,0
|
|
20240812,195400,725362320,2505,2505,2505,2505,0
|
|
20240812,195300,725362320,2505,2505,2505,2505,0
|
|
20240812,195200,725362320,2505,2505,2505,2505,0
|
|
20240812,195100,725362320,2505,2505,2505,2505,0
|
|
20240812,195000,725362320,2505,2505,2505,2505,0
|
|
20240812,194900,725362320,2505,2505,2505,2505,0
|
|
20240812,194800,725362320,2505,2505,2505,2505,0
|
|
20240812,194700,725362320,2505,2505,2505,2505,0
|
|
20240812,194600,725362320,2505,2505,2505,2505,0
|
|
20240812,194500,725362320,2505,2505,2505,2505,0
|
|
20240812,194400,725362320,2505,2505,2505,2505,0
|
|
20240812,194300,725362320,2505,2505,2505,2505,0
|
|
20240812,194200,725362320,2505,2505,2505,2505,0
|
|
20240812,194100,725362320,2505,2505,2505,2505,0
|
|
20240812,194000,725362320,2505,2505,2505,2505,0
|
|
20240812,193900,725362320,2505,2505,2505,2505,0
|
|
20240812,193800,725362320,2505,2505,2505,2505,0
|
|
20240812,193700,725362320,2505,2505,2505,2505,0
|
|
20240812,193600,725362320,2505,2505,2505,2505,0
|
|
20240812,193500,725362320,2505,2505,2505,2505,0
|
|
20240812,193400,725362320,2505,2505,2505,2505,0
|
|
20240812,193300,725362320,2505,2505,2505,2505,0
|
|
20240812,193200,725362320,2505,2505,2505,2505,0
|
|
20240812,193100,725362320,2505,2505,2505,2505,0
|
|
20240812,193000,725362320,2505,2505,2505,2505,0
|
|
20240812,192900,725362320,2505,2505,2505,2505,0
|
|
20240812,192800,725362320,2505,2505,2505,2505,2714
|
|
20240812,192700,725362320,2505,2505,2505,2505,0
|
|
20240812,192600,725362320,2505,2505,2505,2505,0
|
|
20240812,192500,725362320,2505,2505,2505,2505,0
|
|
20240812,192400,725362320,2505,2505,2505,2505,0
|
|
20240812,192300,725362320,2505,2505,2505,2505,0
|
|
20240812,192200,725362320,2505,2505,2505,2505,0
|
|
20240812,192100,725362320,2505,2505,2505,2505,0
|
|
20240812,192000,725362320,2505,2505,2505,2505,0
|
|
20240812,191900,725362320,2505,2505,2505,2505,0
|
|
20240812,191800,725362320,2505,2505,2505,2505,0
|
|
20240812,191700,725362320,2505,2505,2505,2505,0
|
|
20240812,191600,725362320,2505,2505,2505,2505,0
|
|
20240812,191500,725362320,2505,2505,2505,2505,0
|
|
20240812,191400,725362320,2505,2505,2505,2505,0
|
|
20240812,191300,725362320,2505,2505,2505,2505,0
|
|
20240812,191200,725362320,2505,2505,2505,2505,0
|
|
20240812,191100,725362320,2505,2505,2505,2505,0
|
|
20240812,191000,725362320,2505,2505,2505,2505,0
|
|
20240812,190900,725362320,2505,2505,2505,2505,0
|
|
20240812,190800,725362320,2505,2505,2505,2505,0
|
|
20240812,190700,725362320,2505,2505,2505,2505,0
|
|
20240812,190600,725362320,2505,2505,2505,2505,0
|
|
20240812,190500,725362320,2505,2505,2505,2505,0
|
|
20240812,190400,725362320,2505,2505,2505,2505,0
|
|
20240812,190300,725362320,2505,2505,2505,2505,0
|
|
20240812,190200,725362320,2505,2505,2505,2505,0
|
|
20240812,190100,725362320,2505,2505,2505,2505,0
|
|
20240812,190000,725362320,2505,2505,2505,2505,0
|
|
20240812,185900,725362320,2505,2505,2505,2505,0
|
|
20240812,185800,725362320,2505,2505,2505,2505,2714
|
|
20240812,185700,725362320,2505,2505,2505,2505,0
|
|
20240812,185600,725362320,2505,2505,2505,2505,0
|
|
20240812,185500,725362320,2505,2505,2505,2505,0
|
|
20240812,185400,725362320,2505,2505,2505,2505,0
|
|
20240812,185300,725362320,2505,2505,2505,2505,0
|
|
20240812,185200,725362320,2505,2505,2505,2505,0
|
|
20240812,185100,725362320,2505,2505,2505,2505,0
|
|
20240812,185000,725362320,2505,2505,2505,2505,0
|
|
20240812,184900,725362320,2505,2505,2505,2505,0
|
|
20240812,184800,725362320,2505,2505,2505,2505,0
|
|
20240812,184700,725362320,2505,2505,2505,2505,0
|
|
20240812,184600,725362320,2505,2505,2505,2505,0
|
|
20240812,184500,725362320,2505,2505,2505,2505,0
|
|
20240812,184400,725362320,2505,2505,2505,2505,0
|
|
20240812,184300,725362320,2505,2505,2505,2505,0
|
|
20240812,184200,725362320,2505,2505,2505,2505,0
|
|
20240812,184100,725362320,2505,2505,2505,2505,0
|
|
20240812,184000,725362320,2505,2505,2505,2505,0
|
|
20240812,183900,725362320,2505,2505,2505,2505,0
|
|
20240812,183800,725362320,2505,2505,2505,2505,0
|
|
20240812,183700,725362320,2505,2505,2505,2505,0
|
|
20240812,183600,725362320,2505,2505,2505,2505,0
|
|
20240812,183500,725362320,2505,2505,2505,2505,0
|
|
20240812,183400,725362320,2505,2505,2505,2505,0
|
|
20240812,183300,725362320,2505,2505,2505,2505,0
|
|
20240812,183200,725362320,2505,2505,2505,2505,0
|
|
20240812,183100,725362320,2505,2505,2505,2505,0
|
|
20240812,183000,725362320,2505,2505,2505,2505,0
|
|
20240812,182900,725362320,2505,2505,2505,2505,0
|
|
20240812,182800,725362320,2505,2505,2505,2505,2714
|
|
20240812,182700,725362320,2505,2505,2505,2505,0
|
|
20240812,182600,725362320,2505,2505,2505,2505,0
|
|
20240812,182500,725362320,2505,2505,2505,2505,0
|
|
20240812,182400,725362320,2505,2505,2505,2505,0
|
|
20240812,182300,725362320,2505,2505,2505,2505,0
|
|
20240812,182200,725362320,2505,2505,2505,2505,0
|
|
20240812,182100,725362320,2505,2505,2505,2505,0
|
|
20240812,182000,725362320,2505,2505,2505,2505,0
|
|
20240812,181900,725362320,2505,2505,2505,2505,0
|
|
20240812,181800,725362320,2505,2505,2505,2505,0
|
|
20240812,181700,725362320,2505,2505,2505,2505,0
|
|
20240812,181600,725362320,2505,2505,2505,2505,0
|
|
20240812,181500,725362320,2505,2505,2505,2505,0
|
|
20240812,181400,725362320,2505,2505,2505,2505,0
|
|
20240812,181300,725362320,2505,2505,2505,2505,0
|
|
20240812,181200,725362320,2505,2505,2505,2505,0
|
|
20240812,181100,725362320,2505,2505,2505,2505,0
|
|
20240812,181000,725362320,2505,2505,2505,2505,0
|
|
20240812,180900,725362320,2505,2505,2505,2505,0
|
|
20240812,180800,725362320,2505,2505,2505,2505,0
|
|
20240812,180700,725362320,2505,2505,2505,2505,0
|
|
20240812,180600,725362320,2505,2505,2505,2505,0
|
|
20240812,180500,725362320,2505,2505,2505,2505,0
|
|
20240812,180400,725362320,2505,2505,2505,2505,0
|
|
20240812,180300,725362320,2505,2505,2505,2505,0
|
|
20240812,180200,725362320,2505,2505,2505,2505,0
|
|
20240812,180100,725362320,2505,2505,2505,2505,0
|
|
20240812,180000,725362320,2505,2505,2505,2505,0
|
|
20240812,175900,725362320,2505,2505,2505,2505,0
|
|
20240812,175800,725362320,2505,2505,2505,2505,2714
|
|
20240812,175700,725362320,2505,2505,2505,2505,0
|
|
20240812,175600,725362320,2505,2505,2505,2505,0
|
|
20240812,175500,725362320,2505,2505,2505,2505,0
|
|
20240812,175400,725362320,2505,2505,2505,2505,0
|
|
20240812,175300,725362320,2505,2505,2505,2505,0
|
|
20240812,175200,725362320,2505,2505,2505,2505,0
|
|
20240812,175100,725362320,2505,2505,2505,2505,0
|
|
20240812,175000,725362320,2505,2505,2505,2505,0
|
|
20240812,174900,725362320,2505,2505,2505,2505,0
|
|
20240812,174800,725362320,2505,2505,2505,2505,0
|
|
20240812,174700,725362320,2505,2505,2505,2505,0
|
|
20240812,174600,725362320,2505,2505,2505,2505,0
|
|
20240812,174500,725362320,2505,2505,2505,2505,0
|
|
20240812,174400,725362320,2505,2505,2505,2505,0
|
|
20240812,174300,725362320,2505,2505,2505,2505,0
|
|
20240812,174200,725362320,2505,2505,2505,2505,0
|
|
20240812,174100,725362320,2505,2505,2505,2505,0
|
|
20240812,174000,725362320,2505,2505,2505,2505,0
|
|
20240812,173900,725362320,2505,2505,2505,2505,0
|
|
20240812,173800,725362320,2505,2505,2505,2505,0
|
|
20240812,173700,725362320,2505,2505,2505,2505,0
|
|
20240812,173600,725362320,2505,2505,2505,2505,0
|
|
20240812,173500,725362320,2505,2505,2505,2505,0
|
|
20240812,173400,725362320,2505,2505,2505,2505,0
|
|
20240812,173300,725362320,2505,2505,2505,2505,0
|
|
20240812,173200,725362320,2505,2505,2505,2505,0
|
|
20240812,173100,725362320,2505,2505,2505,2505,0
|
|
20240812,173000,725362320,2505,2505,2505,2505,0
|
|
20240812,172900,725362320,2505,2505,2505,2505,0
|
|
20240812,172800,725362320,2505,2505,2505,2505,2714
|
|
20240812,172700,725362320,2505,2505,2505,2505,0
|
|
20240812,172600,725362320,2505,2505,2505,2505,0
|
|
20240812,172500,725362320,2505,2505,2505,2505,0
|
|
20240812,172400,725362320,2505,2505,2505,2505,0
|
|
20240812,172300,725362320,2505,2505,2505,2505,0
|
|
20240812,172200,725362320,2505,2505,2505,2505,0
|
|
20240812,172100,725362320,2505,2505,2505,2505,0
|
|
20240812,172000,725362320,2505,2505,2505,2505,0
|
|
20240812,171900,725362320,2505,2505,2505,2505,0
|
|
20240812,171800,725362320,2505,2505,2505,2505,0
|
|
20240812,171700,725362320,2505,2505,2505,2505,0
|
|
20240812,171600,725362320,2505,2505,2505,2505,0
|
|
20240812,171500,725362320,2505,2505,2505,2505,0
|
|
20240812,171400,725362320,2505,2505,2505,2505,0
|
|
20240812,171300,725362320,2505,2505,2505,2505,0
|
|
20240812,171200,725362320,2505,2505,2505,2505,0
|
|
20240812,171100,725362320,2505,2505,2505,2505,0
|
|
20240812,171000,725362320,2505,2505,2505,2505,0
|
|
20240812,170900,725362320,2505,2505,2505,2505,0
|
|
20240812,170800,725362320,2505,2505,2505,2505,0
|
|
20240812,170700,725362320,2505,2505,2505,2505,0
|
|
20240812,170600,725362320,2505,2505,2505,2505,0
|
|
20240812,170500,725362320,2505,2505,2505,2505,0
|
|
20240812,170400,725362320,2505,2505,2505,2505,0
|
|
20240812,170300,725362320,2505,2505,2505,2505,0
|
|
20240812,170200,725362320,2505,2505,2505,2505,0
|
|
20240812,170100,725362320,2505,2505,2505,2505,0
|
|
20240812,170000,725362320,2505,2505,2505,2505,0
|
|
20240812,165900,725362320,2505,2505,2505,2505,0
|
|
20240812,165800,725362320,2505,2505,2505,2505,2714
|
|
20240812,165700,725362320,2505,2505,2505,2505,0
|
|
20240812,165600,725362320,2505,2505,2505,2505,0
|
|
20240812,165500,725362320,2505,2505,2505,2505,0
|
|
20240812,165400,725362320,2505,2505,2505,2505,0
|
|
20240812,165300,725362320,2505,2505,2505,2505,0
|
|
20240812,165200,725362320,2505,2505,2505,2505,0
|
|
20240812,165100,725362320,2505,2505,2505,2505,0
|
|
20240812,165000,725362320,2505,2505,2505,2505,0
|
|
20240812,164900,725362320,2505,2505,2505,2505,0
|
|
20240812,164800,725362320,2505,2505,2505,2505,0
|
|
20240812,164700,725362320,2505,2505,2505,2505,0
|
|
20240812,164600,725362320,2505,2505,2505,2505,0
|
|
20240812,164500,725362320,2505,2505,2505,2505,0
|
|
20240812,164400,725362320,2505,2505,2505,2505,0
|
|
20240812,164300,725362320,2505,2505,2505,2505,0
|
|
20240812,164200,725362320,2505,2505,2505,2505,0
|
|
20240812,164100,725362320,2505,2505,2505,2505,0
|
|
20240812,164000,725362320,2505,2505,2505,2505,0
|
|
20240812,163900,725362320,2505,2505,2505,2505,0
|
|
20240812,163800,725362320,2505,2505,2505,2505,0
|
|
20240812,163700,725362320,2505,2505,2505,2505,0
|
|
20240812,163600,725362320,2505,2505,2505,2505,0
|
|
20240812,163500,725362320,2505,2505,2505,2505,0
|
|
20240812,163400,725362320,2505,2505,2505,2505,0
|
|
20240812,163300,725362320,2505,2505,2505,2505,0
|
|
20240812,163200,725362320,2505,2505,2505,2505,0
|
|
20240812,163100,725362320,2505,2505,2505,2505,0
|
|
20240812,163000,725362320,2505,2505,2505,2505,0
|
|
20240812,162900,725362320,2505,2505,2505,2505,0
|
|
20240812,162800,725362320,2505,2505,2505,2505,2714
|
|
20240812,162700,725362320,2505,2505,2505,2505,0
|
|
20240812,162600,725362320,2505,2505,2505,2505,0
|
|
20240812,162500,725362320,2505,2505,2505,2505,0
|
|
20240812,162400,725362320,2505,2505,2505,2505,0
|
|
20240812,162300,725362320,2505,2505,2505,2505,0
|
|
20240812,162200,725362320,2505,2505,2505,2505,0
|
|
20240812,162100,725362320,2505,2505,2505,2505,0
|
|
20240812,162000,725362320,2505,2505,2505,2505,0
|
|
20240812,161900,725362320,2505,2505,2505,2505,0
|
|
20240812,161800,725362320,2505,2505,2505,2505,0
|
|
20240812,161700,725362320,2505,2505,2505,2505,0
|
|
20240812,161600,725362320,2505,2505,2505,2505,0
|
|
20240812,161500,725362320,2505,2505,2505,2505,0
|
|
20240812,161400,725362320,2505,2505,2505,2505,0
|
|
20240812,161300,725362320,2505,2505,2505,2505,0
|
|
20240812,161200,725362320,2505,2505,2505,2505,0
|
|
20240812,161100,725362320,2505,2505,2505,2505,0
|
|
20240812,161000,725362320,2505,2505,2505,2505,0
|
|
20240812,160900,725362320,2505,2505,2505,2505,0
|
|
20240812,160800,725362320,2505,2505,2505,2505,0
|
|
20240812,160700,725362320,2505,2505,2505,2505,0
|
|
20240812,160600,725362320,2505,2505,2505,2505,0
|
|
20240812,160500,725362320,2505,2505,2505,2505,0
|
|
20240812,160400,725362320,2505,2505,2505,2505,0
|
|
20240812,160300,725362320,2505,2505,2505,2505,0
|
|
20240812,160200,725362320,2505,2505,2505,2505,0
|
|
20240812,160100,725362320,2505,2505,2505,2505,0
|
|
20240812,160000,725362320,2505,2505,2505,2505,0
|
|
20240812,155900,725362320,2505,2505,2505,2505,0
|
|
20240812,155800,725362320,2505,2505,2505,2505,2714
|
|
20240812,155700,725362320,2505,2505,2505,2505,0
|
|
20240812,155600,725362320,2505,2505,2505,2505,0
|
|
20240812,155500,725362320,2505,2505,2505,2505,0
|
|
20240812,155400,725362320,2505,2505,2505,2505,0
|
|
20240812,155300,725362320,2505,2505,2505,2505,0
|
|
20240812,155200,725362320,2505,2505,2505,2505,0
|
|
20240812,155100,725362320,2505,2505,2505,2505,0
|
|
20240812,155000,725362320,2505,2505,2505,2505,0
|
|
20240812,154900,725362320,2505,2505,2505,2505,0
|
|
20240812,154800,725362320,2505,2505,2505,2505,0
|
|
20240812,154700,725362320,2505,2505,2505,2505,0
|
|
20240812,154600,725362320,2505,2505,2505,2505,0
|
|
20240812,154500,725362320,2505,2505,2505,2505,0
|
|
20240812,154400,725362320,2505,2505,2505,2505,0
|
|
20240812,154300,725362320,2505,2505,2505,2505,0
|
|
20240812,154200,725362320,2505,2505,2505,2505,0
|
|
20240812,154100,725362320,2505,2505,2505,2505,0
|
|
20240812,154000,725362320,2505,2505,2505,2505,0
|
|
20240812,153900,725362320,2505,2505,2505,2505,0
|
|
20240812,153800,725362320,2505,2505,2505,2505,0
|
|
20240812,153700,725362320,2505,2505,2505,2505,0
|
|
20240812,153600,725362320,2505,2505,2505,2505,0
|
|
20240812,153500,725362320,2505,2505,2505,2505,0
|
|
20240812,153400,725362320,2505,2505,2505,2505,0
|
|
20240812,153300,725362320,2505,2505,2505,2505,0
|
|
20240812,153200,725362320,2505,2505,2505,2505,0
|
|
20240812,153100,725362320,2505,2505,2505,2505,0
|
|
20240812,153000,725362320,2505,2505,2505,2505,2714
|
|
20240812,152900,718563750,2510,2510,2510,2510,0
|
|
20240812,152800,718563750,2510,2510,2510,2510,0
|
|
20240812,152700,718563750,2510,2510,2510,2510,0
|
|
20240812,152600,718563750,2510,2510,2510,2510,0
|
|
20240812,152500,718563750,2510,2510,2510,2510,0
|
|
20240812,152400,718563750,2510,2510,2510,2510,0
|
|
20240812,152300,718563750,2510,2510,2510,2510,0
|
|
20240812,152200,718563750,2510,2510,2510,2510,0
|
|
20240812,152100,718563750,2510,2510,2510,2510,0
|
|
20240812,152000,718563750,2510,2510,2510,2510,0
|
|
20240812,151900,718563750,2510,2505,2510,2505,668
|
|
20240812,151800,716887570,2510,2505,2510,2505,157
|
|
20240812,151700,716494220,2510,2505,2510,2505,526
|
|
20240812,151600,715176055,2510,2505,2510,2505,769
|
|
20240812,151500,713248130,2505,2505,2510,2505,2954
|
|
20240812,151400,705848345,2510,2505,2510,2505,6191
|
|
20240812,151300,690339835,2505,2505,2510,2505,500
|
|
20240812,151200,689087260,2505,2505,2510,2505,904
|
|
20240812,151100,686820250,2505,2510,2510,2505,581
|
|
20240812,151000,685363800,2505,2505,2510,2505,457
|
|
20240812,150900,684218630,2505,2505,2510,2505,1107
|
|
20240812,150800,681444575,2510,2505,2510,2505,479
|
|
20240812,150700,680244440,2510,2505,2510,2505,469
|
|
20240812,150600,679069570,2505,2510,2510,2505,1409
|
|
20240812,150500,675539990,2505,2505,2510,2505,478
|
|
20240812,150400,674342530,2505,2505,2510,2505,371
|
|
20240812,150300,673413150,2505,2505,2505,2505,450
|
|
20240812,150200,672285900,2505,2505,2505,2505,615
|
|
20240812,150100,670745325,2510,2510,2515,2505,419
|
|
20240812,150000,669695210,2505,2505,2510,2505,537
|
|
20240812,145900,668349085,2505,2510,2510,2505,451
|
|
20240812,145800,667218405,2510,2510,2515,2510,551
|
|
20240812,145700,665835370,2510,2510,2510,2510,574
|
|
20240812,145600,664394630,2510,2510,2510,2510,382
|
|
20240812,145500,663435810,2510,2510,2510,2510,487
|
|
20240812,145400,662213440,2510,2510,2515,2510,432
|
|
20240812,145300,661129065,2510,2510,2515,2510,481
|
|
20240812,145200,659921735,2510,2510,2510,2510,481
|
|
20240812,145100,658714425,2510,2510,2510,2510,267
|
|
20240812,145000,658044255,2510,2510,2510,2510,568
|
|
20240812,144900,656618575,2510,2505,2510,2505,515
|
|
20240812,144800,655326580,2510,2505,2510,2505,519
|
|
20240812,144700,654026070,2515,2510,2515,2505,2227
|
|
20240812,144600,648444560,2510,2510,2510,2510,615
|
|
20240812,144500,646900910,2510,2510,2520,2510,1937
|
|
20240812,144400,642024855,2510,2510,2515,2510,534
|
|
20240812,144300,640684510,2510,2510,2515,2510,351
|
|
20240812,144200,639803495,2510,2510,2515,2510,467
|
|
20240812,144100,638631320,2510,2510,2510,2510,400
|
|
20240812,144000,637627320,2510,2510,2520,2510,2041
|
|
20240812,143900,632488800,2510,2510,2510,2510,1940
|
|
20240812,143800,627619400,2510,2510,2515,2510,562
|
|
20240812,143700,626208750,2510,2510,2510,2510,470
|
|
20240812,143600,625029050,2510,2510,2520,2510,1410
|
|
20240812,143500,621489890,2510,2505,2515,2505,1748
|
|
20240812,143400,617095430,2505,2510,2520,2505,554
|
|
20240812,143300,615705580,2510,2510,2510,2510,382
|
|
20240812,143200,614746760,2515,2515,2515,2515,608
|
|
20240812,143100,613217640,2515,2515,2515,2515,382
|
|
20240812,143000,612256910,2515,2505,2520,2505,1061
|
|
20240812,142900,609589620,2505,2510,2510,2505,398
|
|
20240812,142800,608591880,2510,2510,2510,2505,432
|
|
20240812,142700,607508115,2510,2510,2510,2505,361
|
|
20240812,142600,606602435,2505,2510,2510,2505,582
|
|
20240812,142500,605142565,2515,2505,2520,2505,1804
|
|
20240812,142400,600603750,2505,2510,2510,2505,298
|
|
20240812,142300,599857205,2510,2505,2510,2505,521
|
|
20240812,142200,598551325,2510,2505,2515,2505,429
|
|
20240812,142100,597476195,2505,2505,2505,2505,402
|
|
20240812,142000,596469185,2505,2510,2515,2505,2012
|
|
20240812,141900,591414765,2505,2510,2510,2505,2005
|
|
20240812,141800,586392180,2505,2505,2510,2505,475
|
|
20240812,141700,585202295,2505,2505,2510,2505,749
|
|
20240812,141600,583326030,2510,2505,2510,2505,461
|
|
20240812,141500,582170645,2505,2505,2515,2505,2501
|
|
20240812,141400,575890325,2505,2505,2510,2505,1230
|
|
20240812,141300,572809170,2505,2505,2510,2505,470
|
|
20240812,141200,571631815,2505,2505,2510,2505,307
|
|
20240812,141100,570862645,2505,2510,2510,2505,11527
|
|
20240812,141000,541987290,2510,2510,2525,2510,2463
|
|
20240812,140900,535786530,2510,2515,2515,2510,527
|
|
20240812,140800,534463720,2510,2510,2515,2510,349
|
|
20240812,140700,533587725,2510,2515,2515,2510,685
|
|
20240812,140600,531867365,2510,2505,2515,2505,349
|
|
20240812,140500,530991575,2505,2510,2525,2505,2178
|
|
20240812,140400,525509935,2510,2510,2510,2505,402
|
|
20240812,140300,524502010,2515,2515,2520,2515,367
|
|
20240812,140200,523579000,2515,2520,2520,2515,514
|
|
20240812,140100,522286030,2515,2515,2520,2515,583
|
|
20240812,140000,520819770,2520,2505,2520,2505,479
|
|
20240812,135900,519617270,2505,2505,2510,2505,404
|
|
20240812,135800,518605140,2505,2505,2510,2505,473
|
|
20240812,135700,517420230,2505,2505,2510,2505,508
|
|
20240812,135600,516147170,2505,2510,2510,2505,469
|
|
20240812,135500,514972100,2505,2510,2525,2505,1952
|
|
20240812,135400,510065570,2510,2510,2515,2505,391
|
|
20240812,135300,509085330,2510,2505,2510,2505,484
|
|
20240812,135200,507872810,2510,2505,2510,2505,463
|
|
20240812,135100,506712875,2505,2505,2515,2505,387
|
|
20240812,135000,505743075,2510,2515,2525,2505,1884
|
|
20240812,134900,501003700,2510,2505,2515,2505,468
|
|
20240812,134800,499830440,2505,2510,2515,2505,432
|
|
20240812,134700,498747710,2515,2510,2520,2505,366
|
|
20240812,134600,497830265,2510,2510,2515,2505,3111
|
|
20240812,134500,490022225,2510,2510,2520,2510,1948
|
|
20240812,134400,485117250,2510,2510,2515,2510,389
|
|
20240812,134300,484140760,2510,2515,2515,2510,315
|
|
20240812,134200,483350095,2510,2515,2520,2510,1046
|
|
20240812,134100,480724380,2515,2515,2520,2510,54
|
|
20240812,134000,480588580,2515,2515,2530,2510,1721
|
|
20240812,133900,476244355,2510,2520,2520,2510,87
|
|
20240812,133800,476025815,2515,2510,2525,2510,7423
|
|
20240812,133700,457393860,2515,2520,2520,2515,1754
|
|
20240812,133600,452977805,2530,2525,2530,2525,19
|
|
20240812,133500,452929820,2520,2520,2535,2520,1668
|
|
20240812,133400,448710710,2520,2525,2530,2520,254
|
|
20240812,133300,448069335,2520,2520,2520,2520,54
|
|
20240812,133200,447933255,2525,2520,2525,2520,84
|
|
20240812,133100,447721505,2520,2525,2525,2520,254
|
|
20240812,133000,447081420,2530,2520,2535,2520,1619
|
|
20240812,132900,442983910,2520,2530,2530,2515,4768
|
|
20240812,132800,430982470,2525,2525,2530,2525,113
|
|
20240812,132700,430697115,2525,2535,2535,2525,31
|
|
20240812,132600,430618750,2535,2530,2535,2530,110
|
|
20240812,132500,430340410,2535,2520,2535,2520,1640
|
|
20240812,132400,426191505,2530,2525,2530,2520,94
|
|
20240812,132300,425954180,2525,2525,2525,2525,1
|
|
20240812,132200,425951655,2525,2525,2530,2525,47
|
|
20240812,132100,425832955,2530,2530,2530,2520,80
|
|
20240812,132000,425631275,2535,2515,2535,2515,1627
|
|
20240812,131900,421508180,2530,2525,2530,2515,4042
|
|
20240812,131800,411322730,2530,2530,2530,2530,4
|
|
20240812,131700,411312610,2530,2525,2530,2525,90
|
|
20240812,131600,411085355,2530,2530,2530,2530,11
|
|
20240812,131500,411057525,2525,2530,2535,2525,1625
|
|
20240812,131400,406938525,2530,2525,2530,2525,65
|
|
20240812,131300,406774395,2525,2525,2525,2525,30
|
|
20240812,131200,406698645,2530,2530,2530,2525,5
|
|
20240812,131100,406686010,2525,2525,2525,2525,1
|
|
20240812,131000,406683485,2525,2525,2535,2525,1754
|
|
20240812,130900,402238685,2530,2525,2530,2525,11
|
|
20240812,130800,402210870,2525,2525,2530,2525,34
|
|
20240812,130700,402125010,2525,2525,2525,2525,61
|
|
20240812,130600,401970985,2530,2535,2535,2530,3
|
|
20240812,130500,401963385,2525,2530,2535,2525,3289
|
|
20240812,130400,393634570,2530,2530,2530,2530,33
|
|
20240812,130300,393551080,2530,2530,2535,2530,1117
|
|
20240812,130200,390725065,2530,2530,2530,2530,29
|
|
20240812,130100,390651695,2530,2530,2535,2530,135
|
|
20240812,130000,390310140,2535,2530,2535,2530,2091
|
|
20240812,125900,385009460,2530,2530,2535,2530,605
|
|
20240812,125800,383476265,2530,2535,2535,2530,32
|
|
20240812,125700,383395160,2535,2535,2540,2530,219
|
|
20240812,125600,382840770,2535,2535,2540,2530,595
|
|
20240812,125500,381335230,2540,2535,2540,2535,1621
|
|
20240812,125400,377223440,2530,2530,2535,2530,34
|
|
20240812,125300,377137415,2535,2535,2535,2535,71
|
|
20240812,125200,376957430,2535,2530,2535,2530,91
|
|
20240812,125100,376727195,2530,2530,2530,2530,91
|
|
20240812,125000,376496965,2530,2530,2535,2530,1640
|
|
20240812,124900,372342065,2530,2525,2530,2520,46
|
|
20240812,124800,372225905,2525,2525,2525,2525,89
|
|
20240812,124700,372001180,2530,2525,2530,2525,5
|
|
20240812,124600,371988550,2530,2520,2530,2520,72
|
|
20240812,124500,371806750,2535,2525,2535,2525,1659
|
|
20240812,124400,367602320,2525,2525,2525,2525,3
|
|
20240812,124300,367594745,2525,2530,2530,2525,3
|
|
20240812,124200,367587165,2525,2525,2525,2525,100
|
|
20240812,124100,367334665,2535,2535,2535,2525,161
|
|
20240812,124000,366926880,2535,2530,2535,2530,3941
|
|
20240812,123900,356938085,2530,2525,2530,2520,89
|
|
20240812,123800,356713350,2525,2525,2525,2525,41
|
|
20240812,123700,356609825,2520,2525,2525,2520,91
|
|
20240812,123600,356380500,2525,2525,2525,2525,2
|
|
20240812,123500,356375450,2535,2520,2535,2520,1915
|
|
20240812,123400,351533200,2520,2530,2530,2520,93
|
|
20240812,123300,351298380,2530,2525,2530,2525,10
|
|
20240812,123200,351273125,2525,2525,2530,2525,71
|
|
20240812,123100,351093845,2525,2525,2525,2525,59
|
|
20240812,123000,350944870,2535,2530,2535,2530,1596
|
|
20240812,122900,346899230,2530,2535,2535,2525,114
|
|
20240812,122800,346610880,2530,2530,2535,2530,32
|
|
20240812,122700,346529915,2530,2530,2530,2530,131
|
|
20240812,122600,346198485,2535,2530,2535,2530,5
|
|
20240812,122500,346185830,2535,2525,2535,2520,1386
|
|
20240812,122400,342678030,2520,2520,2520,2520,502
|
|
20240812,122300,341412990,2520,2525,2525,2520,393
|
|
20240812,122200,340422625,2525,2525,2525,2525,2
|
|
20240812,122100,340417575,2530,2530,2530,2525,72
|
|
20240812,122000,340235765,2530,2520,2530,2520,1621
|
|
20240812,121900,336138240,2525,2525,2530,2525,413
|
|
20240812,121800,335095410,2525,2525,2525,2525,34
|
|
20240812,121700,335009560,2530,2530,2530,2530,1
|
|
20240812,121600,335007030,2530,2525,2530,2525,91
|
|
20240812,121500,334777250,2530,2525,2530,2525,1588
|
|
20240812,121400,330759625,2525,2525,2530,2525,509
|
|
20240812,121300,329474200,2525,2520,2525,2520,891
|
|
20240812,121200,327224725,2525,2530,2530,2525,2
|
|
20240812,121100,327219670,2525,2525,2525,2525,43
|
|
20240812,121000,327111095,2525,2525,2535,2525,1745
|
|
20240812,120900,322688845,2535,2525,2535,2525,145
|
|
20240812,120800,322322400,2530,2530,2530,2530,1
|
|
20240812,120700,322319870,2535,2525,2535,2525,639
|
|
20240812,120600,320701545,2535,2535,2535,2535,2
|
|
20240812,120500,320696475,2535,2530,2535,2530,1561
|
|
20240812,120400,316739810,2520,2525,2535,2520,263
|
|
20240812,120300,316076455,2525,2525,2530,2525,252
|
|
20240812,120200,315440150,2525,2525,2525,2525,62
|
|
20240812,120100,315283600,2525,2535,2535,2525,56
|
|
20240812,120000,315141945,2535,2530,2535,2525,1671
|
|
20240812,115900,310910035,2535,2535,2535,2535,1
|
|
20240812,115800,310907500,2535,2530,2535,2520,909
|
|
20240812,115700,308615700,2530,2530,2535,2530,1054
|
|
20240812,115600,305949075,2530,2530,2530,2530,30
|
|
20240812,115500,305873175,2535,2525,2535,2525,1939
|
|
20240812,115400,300962700,2520,2525,2525,2520,93
|
|
20240812,115300,300728305,2525,2525,2525,2525,446
|
|
20240812,115200,299602155,2525,2525,2525,2525,1079
|
|
20240812,115100,296877680,2530,2525,2530,2520,66
|
|
20240812,115000,296711180,2530,2535,2535,2530,1961
|
|
20240812,114900,291740195,2530,2530,2530,2530,72
|
|
20240812,114800,291558035,2535,2530,2535,2530,74
|
|
20240812,114700,291370450,2530,2530,2530,2530,129
|
|
20240812,114600,291044080,2530,2535,2535,2530,60
|
|
20240812,114500,290892005,2530,2535,2535,2530,1612
|
|
20240812,114400,286805740,2535,2530,2535,2530,91
|
|
20240812,114300,286575275,2530,2530,2530,2530,102
|
|
20240812,114200,286317215,2535,2530,2535,2530,70
|
|
20240812,114100,286140110,2535,2535,2535,2535,0
|
|
20240812,114000,286140110,2535,2520,2535,2520,1393
|
|
20240812,113900,282616885,2520,2525,2525,2520,73
|
|
20240812,113800,282432575,2530,2530,2530,2530,0
|
|
20240812,113700,282432575,2530,2520,2530,2520,6
|
|
20240812,113600,282417410,2520,2530,2530,2520,270
|
|
20240812,113500,281735205,2530,2525,2535,2525,1418
|
|
20240812,113400,278147520,2525,2530,2530,2525,222
|
|
20240812,113300,277585985,2530,2520,2530,2520,133
|
|
20240812,113200,277250605,2530,2530,2530,2530,1
|
|
20240812,113100,277248075,2530,2525,2530,2525,37
|
|
20240812,113000,277154615,2530,2525,2535,2525,1572
|
|
20240812,112900,273177140,2520,2520,2520,2520,93
|
|
20240812,112800,272942780,2520,2520,2520,2520,2
|
|
20240812,112700,272937740,2520,2520,2520,2520,32
|
|
20240812,112600,272857100,2520,2520,2520,2520,61
|
|
20240812,112500,272703380,2530,2520,2530,2520,1602
|
|
20240812,112400,268650635,2520,2520,2525,2520,49
|
|
20240812,112300,268527065,2520,2520,2520,2520,7
|
|
20240812,112200,268509425,2520,2520,2520,2520,60
|
|
20240812,112100,268358225,2535,2530,2535,2530,251
|
|
20240812,112000,267722280,2530,2530,2535,2530,1555
|
|
20240812,111900,263786825,2530,2530,2530,2530,10
|
|
20240812,111800,263761525,2525,2530,2530,2525,1172
|
|
20240812,111700,260797025,2525,2525,2525,2525,358
|
|
20240812,111600,259893075,2525,2530,2530,2525,31
|
|
20240812,111500,259814795,2530,2515,2530,2515,830
|
|
20240812,111400,257715785,2520,2520,2520,2520,99
|
|
20240812,111300,257466305,2525,2525,2525,2525,1
|
|
20240812,111200,257463780,2530,2520,2530,2520,101
|
|
20240812,111100,257208275,2520,2520,2520,2520,132
|
|
20240812,111000,256875635,2530,2520,2530,2520,1597
|
|
20240812,110900,252836235,2525,2525,2525,2525,0
|
|
20240812,110800,252836235,2525,2525,2525,2525,10
|
|
20240812,110700,252810985,2520,2520,2520,2520,92
|
|
20240812,110600,252579145,2525,2525,2525,2525,841
|
|
20240812,110500,250455620,2525,2515,2525,2515,764
|
|
20240812,110400,248527070,2520,2530,2530,2515,76
|
|
20240812,110300,248335840,2515,2515,2530,2515,126
|
|
20240812,110200,248018740,2520,2520,2520,2520,14
|
|
20240812,110100,247983460,2525,2530,2530,2525,643
|
|
20240812,110000,246356755,2525,2525,2530,2525,1681
|
|
20240812,105900,242104290,2530,2525,2530,2525,43
|
|
20240812,105800,241995710,2525,2530,2530,2525,79
|
|
20240812,105700,241796185,2530,2525,2530,2525,195
|
|
20240812,105600,241303300,2530,2530,2530,2530,14
|
|
20240812,105500,241267880,2530,2515,2530,2515,673
|
|
20240812,105400,239568915,2515,2515,2515,2515,2
|
|
20240812,105300,239563885,2525,2520,2525,2515,668
|
|
20240812,105200,237883405,2515,2515,2515,2515,71
|
|
20240812,105100,237704840,2515,2530,2530,2515,323
|
|
20240812,105000,236892045,2530,2520,2530,2520,1550
|
|
20240812,104900,232980520,2515,2520,2520,2515,99
|
|
20240812,104800,232731500,2525,2520,2525,2520,336
|
|
20240812,104700,231884745,2520,2520,2520,2520,1
|
|
20240812,104600,231882225,2520,2520,2520,2520,91
|
|
20240812,104500,231652905,2530,2525,2530,2520,1608
|
|
20240812,104400,227584875,2520,2525,2525,2520,31
|
|
20240812,104300,227506750,2525,2520,2525,2520,30
|
|
20240812,104200,227431005,2520,2520,2520,2520,101
|
|
20240812,104100,227176485,2530,2525,2530,2525,1270
|
|
20240812,104000,223963535,2530,2515,2530,2515,1632
|
|
20240812,103900,219835175,2515,2520,2520,2515,285
|
|
20240812,103800,219118235,2520,2520,2520,2520,300
|
|
20240812,103700,218362235,2525,2525,2525,2520,1432
|
|
20240812,103600,214746585,2525,2525,2525,2525,0
|
|
20240812,103500,214746585,2525,2525,2535,2525,1618
|
|
20240812,103400,210648560,2530,2530,2530,2530,2020
|
|
20240812,103300,205537960,2530,2525,2530,2525,41
|
|
20240812,103200,205434380,2525,2525,2525,2525,63
|
|
20240812,103100,205275305,2525,2525,2525,2525,90
|
|
20240812,103000,205048055,2535,2525,2535,2525,1632
|
|
20240812,102900,200918270,2525,2525,2525,2525,0
|
|
20240812,102800,200918270,2525,2525,2525,2515,130
|
|
20240812,102700,200590755,2530,2530,2530,2530,62
|
|
20240812,102600,200433895,2530,2535,2535,2525,343
|
|
20240812,102500,199565385,2535,2530,2535,2525,1834
|
|
20240812,102400,194919490,2525,2515,2530,2515,858
|
|
20240812,102300,192753350,2525,2525,2525,2525,12
|
|
20240812,102200,192723050,2525,2520,2525,2515,14002
|
|
20240812,102100,157505970,2520,2520,2520,2520,70
|
|
20240812,102000,157329570,2520,2525,2535,2520,1604
|
|
20240812,101900,153270250,2525,2525,2525,2525,0
|
|
20240812,101800,153270250,2525,2530,2530,2525,48
|
|
20240812,101700,153149005,2525,2530,2530,2520,112
|
|
20240812,101600,152866410,2530,2530,2530,2530,150
|
|
20240812,101500,152486910,2535,2520,2535,2520,1502
|
|
20240812,101400,148687290,2520,2520,2520,2520,2
|
|
20240812,101300,148682250,2525,2530,2530,2525,61
|
|
20240812,101200,148528220,2530,2530,2530,2525,179
|
|
20240812,101100,148075500,2530,2530,2535,2520,4429
|
|
20240812,101000,136913220,2525,2535,2535,2525,1594
|
|
20240812,100900,132873450,2520,2520,2535,2520,436
|
|
20240812,100800,131774420,2520,2525,2525,2520,106
|
|
20240812,100700,131507170,2525,2520,2525,2520,228
|
|
20240812,100600,130932490,2520,2530,2530,2520,2063
|
|
20240812,100500,125713690,2535,2520,2535,2520,1579
|
|
20240812,100400,121719005,2525,2525,2530,2525,459
|
|
20240812,100300,120559965,2525,2530,2530,2520,19
|
|
20240812,100200,120511985,2530,2525,2530,2520,203
|
|
20240812,100100,119999475,2525,2530,2530,2525,20
|
|
20240812,100000,119948955,2525,2520,2530,2520,1669
|
|
20240812,095900,115730495,2520,2520,2520,2520,186
|
|
20240812,095800,115261775,2525,2525,2525,2525,16
|
|
20240812,095700,115221375,2525,2520,2525,2520,136
|
|
20240812,095600,114878640,2520,2520,2520,2520,231
|
|
20240812,095500,114296520,2525,2520,2525,2520,1788
|
|
20240812,095400,109782390,2520,2520,2520,2520,145
|
|
20240812,095300,109416990,2525,2525,2525,2525,278
|
|
20240812,095200,108715040,2525,2530,2530,2525,141
|
|
20240812,095100,108358985,2530,2525,2530,2525,60
|
|
20240812,095000,108207385,2530,2530,2535,2530,1552
|
|
20240812,094900,104274040,2530,2530,2530,2525,24
|
|
20240812,094800,104213330,2525,2525,2525,2525,29
|
|
20240812,094700,104140105,2525,2525,2525,2525,219
|
|
20240812,094600,103587130,2525,2525,2525,2525,41
|
|
20240812,094500,103483605,2535,2530,2535,2525,3745
|
|
20240812,094400,94009090,2530,2530,2530,2525,103
|
|
20240812,094300,93748980,2525,2525,2530,2525,347
|
|
20240812,094200,92872720,2525,2530,2530,2525,645
|
|
20240812,094100,91244080,2525,2530,2530,2525,230
|
|
20240812,094000,90662620,2530,2520,2530,2520,1795
|
|
20240812,093900,86130155,2520,2520,2520,2515,49
|
|
20240812,093800,86006825,2515,2520,2520,2515,38
|
|
20240812,093700,85911250,2520,2520,2520,2520,55
|
|
20240812,093600,85772650,2525,2520,2525,2520,70
|
|
20240812,093500,85596245,2525,2515,2525,2515,3278
|
|
20240812,093400,77334620,2520,2520,2520,2520,352
|
|
20240812,093300,76447580,2520,2520,2520,2520,130
|
|
20240812,093200,76119980,2525,2520,2525,2515,144
|
|
20240812,093100,75757500,2520,2525,2525,2515,28
|
|
20240812,093000,75686910,2525,2525,2530,2525,1569
|
|
20240812,092900,71724075,2525,2520,2525,2520,32
|
|
20240812,092800,71643420,2520,2515,2520,2515,1981
|
|
20240812,092700,66651505,2515,2515,2520,2515,298
|
|
20240812,092600,65901045,2520,2515,2520,2515,117
|
|
20240812,092500,65606785,2520,2515,2520,2515,2842
|
|
20240812,092400,58452915,2520,2515,2520,2510,221
|
|
20240812,092300,57897080,2510,2515,2515,2510,1072
|
|
20240812,092200,55206350,2500,2515,2515,2500,4080
|
|
20240812,092100,45001380,2520,2515,2520,2505,1615
|
|
20240812,092000,40948830,2520,2515,2520,2515,2042
|
|
20240812,091900,35806390,2515,2515,2520,2515,383
|
|
20240812,091800,34843080,2515,2515,2515,2515,30
|
|
20240812,091700,34767630,2520,2520,2520,2520,128
|
|
20240812,091600,34445070,2520,2520,2520,2520,288
|
|
20240812,091500,33719310,2520,2515,2520,2515,1827
|
|
20240812,091400,29120910,2515,2515,2515,2515,872
|
|
20240812,091300,26927830,2515,2510,2515,2510,388
|
|
20240812,091200,25953760,2510,2515,2515,2510,279
|
|
20240812,091100,25252450,2515,2515,2515,2515,1
|
|
20240812,091000,25249935,2520,2520,2520,2520,0
|
|
20240812,090900,25249935,2520,2510,2520,2510,357
|
|
20240812,090800,24353655,2500,2510,2510,2500,377
|
|
20240812,090700,23410685,2510,2510,2510,2510,5
|
|
20240812,090600,23398135,2510,2510,2510,2510,1
|
|
20240812,090500,23395625,2500,2520,2520,2500,1011
|
|
20240812,090400,20865590,2525,2505,2525,2505,124
|
|
20240812,090300,20554215,2505,2515,2520,2500,3463
|
|
20240812,090200,11828155,2520,2520,2520,2520,0
|
|
20240812,090100,11828155,2520,2500,2520,2500,2906
|
|
20240812,090000,4557500,2500,2500,2500,2500,1793
|