661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195800,800606960,2475,2475,2475,2475,2763
|
|
20240816,195700,800606960,2475,2475,2475,2475,0
|
|
20240816,195600,800606960,2475,2475,2475,2475,0
|
|
20240816,195500,800606960,2475,2475,2475,2475,0
|
|
20240816,195400,800606960,2475,2475,2475,2475,0
|
|
20240816,195300,800606960,2475,2475,2475,2475,0
|
|
20240816,195200,800606960,2475,2475,2475,2475,0
|
|
20240816,195100,800606960,2475,2475,2475,2475,0
|
|
20240816,195000,800606960,2475,2475,2475,2475,0
|
|
20240816,194900,800606960,2475,2475,2475,2475,0
|
|
20240816,194800,800606960,2475,2475,2475,2475,0
|
|
20240816,194700,800606960,2475,2475,2475,2475,0
|
|
20240816,194600,800606960,2475,2475,2475,2475,0
|
|
20240816,194500,800606960,2475,2475,2475,2475,0
|
|
20240816,194400,800606960,2475,2475,2475,2475,0
|
|
20240816,194300,800606960,2475,2475,2475,2475,0
|
|
20240816,194200,800606960,2475,2475,2475,2475,0
|
|
20240816,194100,800606960,2475,2475,2475,2475,0
|
|
20240816,194000,800606960,2475,2475,2475,2475,0
|
|
20240816,193900,800606960,2475,2475,2475,2475,0
|
|
20240816,193800,800606960,2475,2475,2475,2475,0
|
|
20240816,193700,800606960,2475,2475,2475,2475,0
|
|
20240816,193600,800606960,2475,2475,2475,2475,0
|
|
20240816,193500,800606960,2475,2475,2475,2475,0
|
|
20240816,193400,800606960,2475,2475,2475,2475,0
|
|
20240816,193300,800606960,2475,2475,2475,2475,0
|
|
20240816,193200,800606960,2475,2475,2475,2475,0
|
|
20240816,193100,800606960,2475,2475,2475,2475,0
|
|
20240816,193000,800606960,2475,2475,2475,2475,0
|
|
20240816,192900,800606960,2475,2475,2475,2475,0
|
|
20240816,192800,800606960,2475,2475,2475,2475,2763
|
|
20240816,192700,800606960,2475,2475,2475,2475,0
|
|
20240816,192600,800606960,2475,2475,2475,2475,0
|
|
20240816,192500,800606960,2475,2475,2475,2475,0
|
|
20240816,192400,800606960,2475,2475,2475,2475,0
|
|
20240816,192300,800606960,2475,2475,2475,2475,0
|
|
20240816,192200,800606960,2475,2475,2475,2475,0
|
|
20240816,192100,800606960,2475,2475,2475,2475,0
|
|
20240816,192000,800606960,2475,2475,2475,2475,0
|
|
20240816,191900,800606960,2475,2475,2475,2475,0
|
|
20240816,191800,800606960,2475,2475,2475,2475,0
|
|
20240816,191700,800606960,2475,2475,2475,2475,0
|
|
20240816,191600,800606960,2475,2475,2475,2475,0
|
|
20240816,191500,800606960,2475,2475,2475,2475,0
|
|
20240816,191400,800606960,2475,2475,2475,2475,0
|
|
20240816,191300,800606960,2475,2475,2475,2475,0
|
|
20240816,191200,800606960,2475,2475,2475,2475,0
|
|
20240816,191100,800606960,2475,2475,2475,2475,0
|
|
20240816,191000,800606960,2475,2475,2475,2475,0
|
|
20240816,190900,800606960,2475,2475,2475,2475,0
|
|
20240816,190800,800606960,2475,2475,2475,2475,0
|
|
20240816,190700,800606960,2475,2475,2475,2475,0
|
|
20240816,190600,800606960,2475,2475,2475,2475,0
|
|
20240816,190500,800606960,2475,2475,2475,2475,0
|
|
20240816,190400,800606960,2475,2475,2475,2475,0
|
|
20240816,190300,800606960,2475,2475,2475,2475,0
|
|
20240816,190200,800606960,2475,2475,2475,2475,0
|
|
20240816,190100,800606960,2475,2475,2475,2475,0
|
|
20240816,190000,800606960,2475,2475,2475,2475,0
|
|
20240816,185900,800606960,2475,2475,2475,2475,0
|
|
20240816,185800,800606960,2475,2475,2475,2475,2763
|
|
20240816,185700,800606960,2475,2475,2475,2475,0
|
|
20240816,185600,800606960,2475,2475,2475,2475,0
|
|
20240816,185500,800606960,2475,2475,2475,2475,0
|
|
20240816,185400,800606960,2475,2475,2475,2475,0
|
|
20240816,185300,800606960,2475,2475,2475,2475,0
|
|
20240816,185200,800606960,2475,2475,2475,2475,0
|
|
20240816,185100,800606960,2475,2475,2475,2475,0
|
|
20240816,185000,800606960,2475,2475,2475,2475,0
|
|
20240816,184900,800606960,2475,2475,2475,2475,0
|
|
20240816,184800,800606960,2475,2475,2475,2475,0
|
|
20240816,184700,800606960,2475,2475,2475,2475,0
|
|
20240816,184600,800606960,2475,2475,2475,2475,0
|
|
20240816,184500,800606960,2475,2475,2475,2475,0
|
|
20240816,184400,800606960,2475,2475,2475,2475,0
|
|
20240816,184300,800606960,2475,2475,2475,2475,0
|
|
20240816,184200,800606960,2475,2475,2475,2475,0
|
|
20240816,184100,800606960,2475,2475,2475,2475,0
|
|
20240816,184000,800606960,2475,2475,2475,2475,0
|
|
20240816,183900,800606960,2475,2475,2475,2475,0
|
|
20240816,183800,800606960,2475,2475,2475,2475,0
|
|
20240816,183700,800606960,2475,2475,2475,2475,0
|
|
20240816,183600,800606960,2475,2475,2475,2475,0
|
|
20240816,183500,800606960,2475,2475,2475,2475,0
|
|
20240816,183400,800606960,2475,2475,2475,2475,0
|
|
20240816,183300,800606960,2475,2475,2475,2475,0
|
|
20240816,183200,800606960,2475,2475,2475,2475,0
|
|
20240816,183100,800606960,2475,2475,2475,2475,0
|
|
20240816,183000,800606960,2475,2475,2475,2475,0
|
|
20240816,182900,800606960,2475,2475,2475,2475,0
|
|
20240816,182800,800606960,2475,2475,2475,2475,2763
|
|
20240816,182700,800606960,2475,2475,2475,2475,0
|
|
20240816,182600,800606960,2475,2475,2475,2475,0
|
|
20240816,182500,800606960,2475,2475,2475,2475,0
|
|
20240816,182400,800606960,2475,2475,2475,2475,0
|
|
20240816,182300,800606960,2475,2475,2475,2475,0
|
|
20240816,182200,800606960,2475,2475,2475,2475,0
|
|
20240816,182100,800606960,2475,2475,2475,2475,0
|
|
20240816,182000,800606960,2475,2475,2475,2475,0
|
|
20240816,181900,800606960,2475,2475,2475,2475,0
|
|
20240816,181800,800606960,2475,2475,2475,2475,0
|
|
20240816,181700,800606960,2475,2475,2475,2475,0
|
|
20240816,181600,800606960,2475,2475,2475,2475,0
|
|
20240816,181500,800606960,2475,2475,2475,2475,0
|
|
20240816,181400,800606960,2475,2475,2475,2475,0
|
|
20240816,181300,800606960,2475,2475,2475,2475,0
|
|
20240816,181200,800606960,2475,2475,2475,2475,0
|
|
20240816,181100,800606960,2475,2475,2475,2475,0
|
|
20240816,181000,800606960,2475,2475,2475,2475,0
|
|
20240816,180900,800606960,2475,2475,2475,2475,0
|
|
20240816,180800,800606960,2475,2475,2475,2475,0
|
|
20240816,180700,800606960,2475,2475,2475,2475,0
|
|
20240816,180600,800606960,2475,2475,2475,2475,0
|
|
20240816,180500,800606960,2475,2475,2475,2475,0
|
|
20240816,180400,800606960,2475,2475,2475,2475,0
|
|
20240816,180300,800606960,2475,2475,2475,2475,0
|
|
20240816,180200,800606960,2475,2475,2475,2475,0
|
|
20240816,180100,800606960,2475,2475,2475,2475,0
|
|
20240816,180000,800606960,2475,2475,2475,2475,0
|
|
20240816,175900,800606960,2475,2475,2475,2475,0
|
|
20240816,175800,800606960,2475,2475,2475,2475,2763
|
|
20240816,175700,800606960,2475,2475,2475,2475,0
|
|
20240816,175600,800606960,2475,2475,2475,2475,0
|
|
20240816,175500,800606960,2475,2475,2475,2475,0
|
|
20240816,175400,800606960,2475,2475,2475,2475,0
|
|
20240816,175300,800606960,2475,2475,2475,2475,0
|
|
20240816,175200,800606960,2475,2475,2475,2475,0
|
|
20240816,175100,800606960,2475,2475,2475,2475,0
|
|
20240816,175000,800606960,2475,2475,2475,2475,0
|
|
20240816,174900,800606960,2475,2475,2475,2475,0
|
|
20240816,174800,800606960,2475,2475,2475,2475,0
|
|
20240816,174700,800606960,2475,2475,2475,2475,0
|
|
20240816,174600,800606960,2475,2475,2475,2475,0
|
|
20240816,174500,800606960,2475,2475,2475,2475,0
|
|
20240816,174400,800606960,2475,2475,2475,2475,0
|
|
20240816,174300,800606960,2475,2475,2475,2475,0
|
|
20240816,174200,800606960,2475,2475,2475,2475,0
|
|
20240816,174100,800606960,2475,2475,2475,2475,0
|
|
20240816,174000,800606960,2475,2475,2475,2475,0
|
|
20240816,173900,800606960,2475,2475,2475,2475,0
|
|
20240816,173800,800606960,2475,2475,2475,2475,0
|
|
20240816,173700,800606960,2475,2475,2475,2475,0
|
|
20240816,173600,800606960,2475,2475,2475,2475,0
|
|
20240816,173500,800606960,2475,2475,2475,2475,0
|
|
20240816,173400,800606960,2475,2475,2475,2475,0
|
|
20240816,173300,800606960,2475,2475,2475,2475,0
|
|
20240816,173200,800606960,2475,2475,2475,2475,0
|
|
20240816,173100,800606960,2475,2475,2475,2475,0
|
|
20240816,173000,800606960,2475,2475,2475,2475,0
|
|
20240816,172900,800606960,2475,2475,2475,2475,0
|
|
20240816,172800,800606960,2475,2475,2475,2475,2763
|
|
20240816,172700,800606960,2475,2475,2475,2475,0
|
|
20240816,172600,800606960,2475,2475,2475,2475,0
|
|
20240816,172500,800606960,2475,2475,2475,2475,0
|
|
20240816,172400,800606960,2475,2475,2475,2475,0
|
|
20240816,172300,800606960,2475,2475,2475,2475,0
|
|
20240816,172200,800606960,2475,2475,2475,2475,0
|
|
20240816,172100,800606960,2475,2475,2475,2475,0
|
|
20240816,172000,800606960,2475,2475,2475,2475,0
|
|
20240816,171900,800606960,2475,2475,2475,2475,0
|
|
20240816,171800,800606960,2475,2475,2475,2475,0
|
|
20240816,171700,800606960,2475,2475,2475,2475,0
|
|
20240816,171600,800606960,2475,2475,2475,2475,0
|
|
20240816,171500,800606960,2475,2475,2475,2475,0
|
|
20240816,171400,800606960,2475,2475,2475,2475,0
|
|
20240816,171300,800606960,2475,2475,2475,2475,0
|
|
20240816,171200,800606960,2475,2475,2475,2475,0
|
|
20240816,171100,800606960,2475,2475,2475,2475,0
|
|
20240816,171000,800606960,2475,2475,2475,2475,0
|
|
20240816,170900,800606960,2475,2475,2475,2475,0
|
|
20240816,170800,800606960,2475,2475,2475,2475,0
|
|
20240816,170700,800606960,2475,2475,2475,2475,0
|
|
20240816,170600,800606960,2475,2475,2475,2475,0
|
|
20240816,170500,800606960,2475,2475,2475,2475,0
|
|
20240816,170400,800606960,2475,2475,2475,2475,0
|
|
20240816,170300,800606960,2475,2475,2475,2475,0
|
|
20240816,170200,800606960,2475,2475,2475,2475,0
|
|
20240816,170100,800606960,2475,2475,2475,2475,0
|
|
20240816,170000,800606960,2475,2475,2475,2475,0
|
|
20240816,165900,800606960,2475,2475,2475,2475,0
|
|
20240816,165800,800606960,2475,2475,2475,2475,2763
|
|
20240816,165700,800606960,2475,2475,2475,2475,0
|
|
20240816,165600,800606960,2475,2475,2475,2475,0
|
|
20240816,165500,800606960,2475,2475,2475,2475,0
|
|
20240816,165400,800606960,2475,2475,2475,2475,0
|
|
20240816,165300,800606960,2475,2475,2475,2475,0
|
|
20240816,165200,800606960,2475,2475,2475,2475,0
|
|
20240816,165100,800606960,2475,2475,2475,2475,0
|
|
20240816,165000,800606960,2475,2475,2475,2475,0
|
|
20240816,164900,800606960,2475,2475,2475,2475,0
|
|
20240816,164800,800606960,2475,2475,2475,2475,0
|
|
20240816,164700,800606960,2475,2475,2475,2475,0
|
|
20240816,164600,800606960,2475,2475,2475,2475,0
|
|
20240816,164500,800606960,2475,2475,2475,2475,0
|
|
20240816,164400,800606960,2475,2475,2475,2475,0
|
|
20240816,164300,800606960,2475,2475,2475,2475,0
|
|
20240816,164200,800606960,2475,2475,2475,2475,0
|
|
20240816,164100,800606960,2475,2475,2475,2475,0
|
|
20240816,164000,800606960,2475,2475,2475,2475,0
|
|
20240816,163900,800606960,2475,2475,2475,2475,0
|
|
20240816,163800,800606960,2475,2475,2475,2475,0
|
|
20240816,163700,800606960,2475,2475,2475,2475,0
|
|
20240816,163600,800606960,2475,2475,2475,2475,0
|
|
20240816,163500,800606960,2475,2475,2475,2475,0
|
|
20240816,163400,800606960,2475,2475,2475,2475,0
|
|
20240816,163300,800606960,2475,2475,2475,2475,0
|
|
20240816,163200,800606960,2475,2475,2475,2475,0
|
|
20240816,163100,800606960,2475,2475,2475,2475,0
|
|
20240816,163000,800606960,2475,2475,2475,2475,0
|
|
20240816,162900,800606960,2475,2475,2475,2475,0
|
|
20240816,162800,800606960,2475,2475,2475,2475,2763
|
|
20240816,162700,800606960,2475,2475,2475,2475,0
|
|
20240816,162600,800606960,2475,2475,2475,2475,0
|
|
20240816,162500,800606960,2475,2475,2475,2475,0
|
|
20240816,162400,800606960,2475,2475,2475,2475,0
|
|
20240816,162300,800606960,2475,2475,2475,2475,0
|
|
20240816,162200,800606960,2475,2475,2475,2475,0
|
|
20240816,162100,800606960,2475,2475,2475,2475,0
|
|
20240816,162000,800606960,2475,2475,2475,2475,0
|
|
20240816,161900,800606960,2475,2475,2475,2475,0
|
|
20240816,161800,800606960,2475,2475,2475,2475,0
|
|
20240816,161700,800606960,2475,2475,2475,2475,0
|
|
20240816,161600,800606960,2475,2475,2475,2475,0
|
|
20240816,161500,800606960,2475,2475,2475,2475,0
|
|
20240816,161400,800606960,2475,2475,2475,2475,0
|
|
20240816,161300,800606960,2475,2475,2475,2475,0
|
|
20240816,161200,800606960,2475,2475,2475,2475,0
|
|
20240816,161100,800606960,2475,2475,2475,2475,0
|
|
20240816,161000,800606960,2475,2475,2475,2475,0
|
|
20240816,160900,800606960,2475,2475,2475,2475,0
|
|
20240816,160800,800606960,2475,2475,2475,2475,0
|
|
20240816,160700,800606960,2475,2475,2475,2475,0
|
|
20240816,160600,800606960,2475,2475,2475,2475,0
|
|
20240816,160500,800606960,2475,2475,2475,2475,0
|
|
20240816,160400,800606960,2475,2475,2475,2475,0
|
|
20240816,160300,800606960,2475,2475,2475,2475,0
|
|
20240816,160200,800606960,2475,2475,2475,2475,0
|
|
20240816,160100,800606960,2475,2475,2475,2475,0
|
|
20240816,160000,800606960,2475,2475,2475,2475,0
|
|
20240816,155900,800606960,2475,2475,2475,2475,0
|
|
20240816,155800,800606960,2475,2475,2475,2475,2763
|
|
20240816,155700,800606960,2475,2475,2475,2475,0
|
|
20240816,155600,800606960,2475,2475,2475,2475,0
|
|
20240816,155500,800606960,2475,2475,2475,2475,0
|
|
20240816,155400,800606960,2475,2475,2475,2475,0
|
|
20240816,155300,800606960,2475,2475,2475,2475,0
|
|
20240816,155200,800606960,2475,2475,2475,2475,0
|
|
20240816,155100,800606960,2475,2475,2475,2475,0
|
|
20240816,155000,800606960,2475,2475,2475,2475,0
|
|
20240816,154900,800606960,2475,2475,2475,2475,0
|
|
20240816,154800,800606960,2475,2475,2475,2475,0
|
|
20240816,154700,800606960,2475,2475,2475,2475,0
|
|
20240816,154600,800606960,2475,2475,2475,2475,0
|
|
20240816,154500,800606960,2475,2475,2475,2475,0
|
|
20240816,154400,800606960,2475,2475,2475,2475,0
|
|
20240816,154300,800606960,2475,2475,2475,2475,0
|
|
20240816,154200,800606960,2475,2475,2475,2475,0
|
|
20240816,154100,800606960,2475,2475,2475,2475,0
|
|
20240816,154000,800606960,2475,2475,2475,2475,0
|
|
20240816,153900,800606960,2475,2475,2475,2475,0
|
|
20240816,153800,800606960,2475,2475,2475,2475,0
|
|
20240816,153700,800606960,2475,2475,2475,2475,0
|
|
20240816,153600,800606960,2475,2475,2475,2475,0
|
|
20240816,153500,800606960,2475,2475,2475,2475,0
|
|
20240816,153400,800606960,2475,2475,2475,2475,0
|
|
20240816,153300,800606960,2475,2475,2475,2475,0
|
|
20240816,153200,800606960,2475,2475,2475,2475,0
|
|
20240816,153100,800606960,2475,2475,2475,2475,0
|
|
20240816,153000,800606960,2475,2475,2475,2475,2763
|
|
20240816,152900,793768535,2485,2485,2485,2485,0
|
|
20240816,152800,793768535,2485,2485,2485,2485,0
|
|
20240816,152700,793768535,2485,2485,2485,2485,0
|
|
20240816,152600,793768535,2485,2485,2485,2485,0
|
|
20240816,152500,793768535,2485,2485,2485,2485,0
|
|
20240816,152400,793768535,2485,2485,2485,2485,0
|
|
20240816,152300,793768535,2485,2485,2485,2485,0
|
|
20240816,152200,793768535,2485,2485,2485,2485,0
|
|
20240816,152100,793768535,2485,2485,2485,2485,0
|
|
20240816,152000,793768535,2485,2485,2485,2485,0
|
|
20240816,151900,793768535,2485,2490,2490,2485,811
|
|
20240816,151800,791752920,2490,2490,2490,2490,41
|
|
20240816,151700,791650830,2490,2485,2490,2485,161
|
|
20240816,151600,791250660,2490,2485,2490,2485,129
|
|
20240816,151500,790930000,2485,2485,2485,2485,2
|
|
20240816,151400,790925030,2490,2490,2490,2490,0
|
|
20240816,151300,790925030,2490,2485,2490,2485,18
|
|
20240816,151200,790880245,2490,2485,2490,2485,4
|
|
20240816,151100,790870290,2490,2485,2490,2485,72
|
|
20240816,151000,790691350,2485,2480,2485,2480,20
|
|
20240816,150900,790641695,2485,2485,2485,2485,21
|
|
20240816,150800,790589510,2490,2480,2490,2480,15
|
|
20240816,150700,790552180,2490,2490,2490,2480,3937
|
|
20240816,150600,780782285,2490,2485,2490,2485,391
|
|
20240816,150500,779810550,2490,2490,2490,2490,0
|
|
20240816,150400,779810550,2490,2490,2490,2485,27
|
|
20240816,150300,779743340,2490,2490,2490,2485,105
|
|
20240816,150200,779482120,2490,2490,2490,2490,50
|
|
20240816,150100,779357620,2490,2490,2490,2490,3
|
|
20240816,150000,779350150,2485,2485,2490,2485,458
|
|
20240816,145900,778211945,2485,2480,2485,2480,8
|
|
20240816,145800,778192075,2485,2485,2485,2485,154
|
|
20240816,145700,777809385,2485,2490,2490,2485,531
|
|
20240816,145600,776487700,2485,2485,2490,2485,263
|
|
20240816,145500,775834090,2490,2490,2490,2490,203
|
|
20240816,145400,775328620,2490,2485,2490,2485,7
|
|
20240816,145300,775311200,2490,2490,2490,2490,4
|
|
20240816,145200,775301240,2485,2490,2490,2485,10
|
|
20240816,145100,775276350,2485,2485,2490,2485,13
|
|
20240816,145000,775244000,2490,2490,2490,2490,1005
|
|
20240816,144900,772741550,2485,2485,2490,2485,4037
|
|
20240816,144800,762709450,2490,2480,2490,2480,224
|
|
20240816,144700,762152790,2485,2485,2485,2485,19
|
|
20240816,144600,762105575,2485,2485,2485,2485,0
|
|
20240816,144500,762105575,2485,2480,2490,2475,1218
|
|
20240816,144400,759085340,2490,2490,2490,2485,49
|
|
20240816,144300,758963460,2490,2485,2490,2485,225
|
|
20240816,144200,758404310,2490,2485,2490,2485,9
|
|
20240816,144100,758381910,2490,2485,2490,2485,131
|
|
20240816,144000,758056335,2490,2490,2490,2490,0
|
|
20240816,143900,758056335,2490,2485,2490,2485,8
|
|
20240816,143800,758036420,2490,2490,2490,2485,40
|
|
20240816,143700,757936830,2490,2480,2490,2480,12238
|
|
20240816,143600,727535350,2485,2480,2485,2480,13
|
|
20240816,143500,727503060,2485,2480,2485,2480,16
|
|
20240816,143400,727463315,2485,2485,2485,2485,110
|
|
20240816,143300,727189965,2480,2480,2485,2480,50
|
|
20240816,143200,727065735,2485,2480,2485,2475,1702
|
|
20240816,143100,722844720,2475,2480,2480,2475,1021
|
|
20240816,143000,720317695,2480,2475,2480,2475,2429
|
|
20240816,142900,714301785,2475,2475,2480,2475,791
|
|
20240816,142800,712343985,2475,2480,2480,2475,53
|
|
20240816,142700,712212550,2475,2475,2475,2470,2317
|
|
20240816,142600,706481625,2475,2470,2475,2470,786
|
|
20240816,142500,704539040,2470,2475,2475,2470,1560
|
|
20240816,142400,700685190,2475,2475,2475,2470,99
|
|
20240816,142300,700440180,2475,2475,2475,2475,416
|
|
20240816,142200,699410580,2475,2475,2480,2470,1339
|
|
20240816,142100,696096555,2475,2475,2475,2470,1305
|
|
20240816,142000,692870560,2475,2470,2475,2470,344
|
|
20240816,141900,692020090,2470,2470,2470,2470,1154
|
|
20240816,141800,689169710,2470,2475,2475,2470,2750
|
|
20240816,141700,682375185,2470,2475,2475,2470,1630
|
|
20240816,141600,678349080,2475,2475,2475,2470,894
|
|
20240816,141500,676140340,2475,2475,2475,2470,6741
|
|
20240816,141400,659486175,2475,2475,2480,2470,5599
|
|
20240816,141300,645632475,2480,2475,2480,2475,1665
|
|
20240816,141200,641511065,2475,2485,2485,2475,2369
|
|
20240816,141100,635635865,2485,2485,2485,2485,8
|
|
20240816,141000,635615985,2480,2480,2480,2480,1802
|
|
20240816,140900,631147025,2480,2480,2480,2480,1550
|
|
20240816,140800,627303025,2480,2485,2485,2480,1096
|
|
20240816,140700,624584905,2480,2480,2480,2480,2157
|
|
20240816,140600,619235545,2480,2480,2480,2480,12230
|
|
20240816,140500,588905145,2485,2480,2485,2480,926
|
|
20240816,140400,586607915,2485,2485,2485,2480,779
|
|
20240816,140300,584674970,2485,2485,2485,2480,3553
|
|
20240816,140200,575861855,2480,2485,2485,2480,280
|
|
20240816,140100,575167365,2485,2485,2485,2485,370
|
|
20240816,140000,574247915,2485,2480,2485,2480,1284
|
|
20240816,135900,571057180,2485,2485,2485,2485,956
|
|
20240816,135800,568681520,2485,2485,2490,2485,2855
|
|
20240816,135700,561586780,2490,2485,2490,2485,5129
|
|
20240816,135600,548841045,2485,2485,2490,2485,223
|
|
20240816,135500,548286800,2485,2490,2490,2485,1553
|
|
20240816,135400,544427585,2485,2485,2485,2485,1553
|
|
20240816,135300,540568380,2485,2485,2485,2485,4326
|
|
20240816,135200,529818270,2490,2490,2490,2490,120
|
|
20240816,135100,529519470,2490,2490,2490,2485,41
|
|
20240816,135000,529417385,2490,2485,2490,2485,232
|
|
20240816,134900,528840845,2485,2485,2485,2485,1551
|
|
20240816,134800,524986610,2485,2490,2490,2485,548
|
|
20240816,134700,523622105,2490,2490,2490,2490,778
|
|
20240816,134600,521684885,2490,2495,2495,2490,1551
|
|
20240816,134500,517822645,2490,2490,2495,2490,2419
|
|
20240816,134400,511798475,2490,2490,2495,2490,791
|
|
20240816,134300,509828820,2495,2495,2495,2490,794
|
|
20240816,134200,507851665,2495,2495,2495,2490,2094
|
|
20240816,134100,502637385,2490,2495,2495,2490,777
|
|
20240816,134000,500702645,2495,2490,2495,2490,24
|
|
20240816,133900,500642775,2495,2490,2495,2490,751
|
|
20240816,133800,498772675,2495,2490,2495,2490,787
|
|
20240816,133700,496812980,2490,2495,2495,2490,801
|
|
20240816,133600,494818380,2495,2490,2495,2490,2003
|
|
20240816,133500,489820910,2495,2495,2495,2495,2005
|
|
20240816,133400,484818435,2495,2495,2495,2490,99
|
|
20240816,133300,484571440,2490,2490,2490,2490,1604
|
|
20240816,133200,480577480,2490,2490,2490,2490,781
|
|
20240816,133100,478632790,2490,2490,2490,2490,774
|
|
20240816,133000,476705530,2490,2490,2490,2490,1672
|
|
20240816,132900,472542250,2490,2490,2490,2490,1851
|
|
20240816,132800,467933260,2490,2495,2495,2490,6
|
|
20240816,132700,467918300,2495,2495,2495,2495,2250
|
|
20240816,132600,462304550,2495,2490,2495,2490,1617
|
|
20240816,132500,458278170,2490,2490,2495,2490,1663
|
|
20240816,132400,454137285,2490,2500,2500,2490,503
|
|
20240816,132300,452879795,2500,2495,2500,2495,23
|
|
20240816,132200,452822305,2490,2490,2490,2490,1415
|
|
20240816,132100,449298955,2490,2490,2490,2490,2326
|
|
20240816,132000,443507215,2500,2490,2500,2490,1975
|
|
20240816,131900,438588205,2495,2500,2500,2495,3326
|
|
20240816,131800,430289830,2495,2495,2495,2495,864
|
|
20240816,131700,428134150,2500,2495,2500,2495,61
|
|
20240816,131600,427981655,2500,2495,2500,2495,1755
|
|
20240816,131500,423602925,2495,2495,2495,2495,0
|
|
20240816,131400,423602925,2495,2495,2500,2495,5286
|
|
20240816,131300,410414335,2495,2495,2495,2495,1552
|
|
20240816,131200,406542095,2495,2495,2500,2495,4
|
|
20240816,131100,406532110,2495,2495,2495,2495,778
|
|
20240816,131000,404591000,2495,2495,2495,2495,777
|
|
20240816,130900,402652385,2495,2500,2500,2495,224
|
|
20240816,130800,402092390,2495,2500,2500,2495,159
|
|
20240816,130700,401694895,2500,2500,2500,2500,1
|
|
20240816,130600,401692395,2505,2505,2505,2505,0
|
|
20240816,130500,401692395,2505,2505,2505,2500,27
|
|
20240816,130400,401624775,2500,2500,2500,2495,5366
|
|
20240816,130300,388209790,2500,2500,2500,2500,70
|
|
20240816,130200,388034790,2500,2495,2500,2495,81
|
|
20240816,130100,387832320,2495,2500,2500,2495,203
|
|
20240816,130000,387324830,2495,2500,2500,2495,253
|
|
20240816,125900,386692345,2495,2495,2495,2495,1503
|
|
20240816,125800,382942360,2495,2495,2495,2495,1
|
|
20240816,125700,382939865,2500,2500,2500,2500,20
|
|
20240816,125600,382889865,2495,2495,2495,2495,152
|
|
20240816,125500,382510625,2495,2495,2495,2495,2
|
|
20240816,125400,382505635,2495,2495,2495,2495,1
|
|
20240816,125300,382503140,2495,2500,2500,2495,12
|
|
20240816,125200,382473145,2495,2495,2495,2495,23
|
|
20240816,125100,382415760,2500,2495,2500,2495,12
|
|
20240816,125000,382385765,2495,2490,2495,2490,3229
|
|
20240816,124900,374329415,2490,2490,2490,2490,2
|
|
20240816,124800,374324435,2490,2490,2490,2490,3
|
|
20240816,124700,374316965,2490,2490,2490,2490,0
|
|
20240816,124600,374316965,2490,2490,2490,2490,4
|
|
20240816,124500,374307005,2490,2490,2490,2490,164
|
|
20240816,124400,373898645,2490,2490,2490,2490,0
|
|
20240816,124300,373898645,2490,2490,2490,2490,3
|
|
20240816,124200,373891175,2490,2490,2490,2490,2
|
|
20240816,124100,373886195,2495,2495,2495,2495,1000
|
|
20240816,124000,371391195,2490,2490,2490,2490,7304
|
|
20240816,123900,353204235,2490,2490,2490,2490,123
|
|
20240816,123800,352897965,2490,2490,2490,2490,1
|
|
20240816,123700,352895475,2495,2490,2495,2490,2
|
|
20240816,123600,352890490,2490,2490,2490,2490,3014
|
|
20240816,123500,345385630,2490,2490,2490,2490,2
|
|
20240816,123400,345380650,2490,2490,2490,2490,55
|
|
20240816,123300,345243700,2495,2490,2495,2490,4
|
|
20240816,123200,345233730,2490,2490,2490,2490,1
|
|
20240816,123100,345231240,2490,2490,2490,2490,6
|
|
20240816,123000,345216300,2490,2490,2495,2490,527
|
|
20240816,122900,343903965,2490,2490,2490,2490,101
|
|
20240816,122800,343652475,2490,2490,2490,2490,2
|
|
20240816,122700,343647495,2490,2490,2490,2490,3
|
|
20240816,122600,343640025,2490,2490,2490,2490,2
|
|
20240816,122500,343635045,2490,2495,2495,2490,1811
|
|
20240816,122400,339116605,2495,2495,2495,2495,1
|
|
20240816,122300,339114110,2490,2490,2495,2490,105
|
|
20240816,122200,338852655,2495,2495,2495,2495,0
|
|
20240816,122100,338852655,2495,2495,2495,2495,92
|
|
20240816,122000,338623115,2490,2490,2490,2490,2185
|
|
20240816,121900,333182465,2490,2495,2495,2490,5
|
|
20240816,121800,333169995,2490,2490,2490,2490,1
|
|
20240816,121700,333167505,2490,2490,2490,2490,4
|
|
20240816,121600,333157545,2490,2490,2490,2490,0
|
|
20240816,121500,333157545,2490,2490,2490,2490,2006
|
|
20240816,121400,328162605,2490,2490,2490,2490,6000
|
|
20240816,121300,313222605,2490,2495,2495,2490,5000
|
|
20240816,121200,300764890,2495,2495,2500,2495,7501
|
|
20240816,121100,282037395,2495,2495,2495,2495,3
|
|
20240816,121000,282029910,2495,2495,2495,2495,0
|
|
20240816,120900,282029910,2495,2495,2495,2495,2
|
|
20240816,120800,282024920,2495,2495,2495,2495,3
|
|
20240816,120700,282017435,2495,2495,2495,2495,1725
|
|
20240816,120600,277713560,2495,2495,2495,2495,503
|
|
20240816,120500,276458575,2495,2495,2495,2495,52
|
|
20240816,120400,276328835,2495,2495,2495,2495,3
|
|
20240816,120300,276321350,2500,2500,2500,2500,0
|
|
20240816,120200,276321350,2500,2500,2500,2500,0
|
|
20240816,120100,276321350,2500,2500,2500,2495,105
|
|
20240816,120000,276058870,2495,2495,2495,2495,1
|
|
20240816,115900,276056375,2500,2500,2500,2500,4
|
|
20240816,115800,276046375,2495,2495,2495,2495,506
|
|
20240816,115700,274783905,2495,2495,2495,2495,56
|
|
20240816,115600,274644185,2495,2495,2495,2495,2
|
|
20240816,115500,274639195,2500,2500,2500,2500,2
|
|
20240816,115400,274634195,2495,2495,2495,2495,2003
|
|
20240816,115300,269636710,2500,2495,2500,2495,114
|
|
20240816,115200,269351725,2500,2500,2500,2500,10
|
|
20240816,115100,269326725,2500,2500,2500,2495,1103
|
|
20240816,115000,266569230,2495,2495,2495,2495,494
|
|
20240816,114900,265336700,2495,2495,2495,2495,1
|
|
20240816,114800,265334205,2495,2495,2495,2495,57
|
|
20240816,114700,265191990,2495,2495,2495,2495,502
|
|
20240816,114600,263939500,2495,2495,2500,2495,9
|
|
20240816,114500,263917010,2495,2495,2495,2495,3
|
|
20240816,114400,263909525,2495,2495,2495,2495,3
|
|
20240816,114300,263902040,2495,2495,2495,2495,3
|
|
20240816,114200,263894555,2495,2495,2495,2495,503
|
|
20240816,114100,262639570,2495,2495,2495,2495,1
|
|
20240816,114000,262637075,2500,2500,2500,2495,1733
|
|
20240816,113900,258304580,2500,2495,2500,2495,1017
|
|
20240816,113800,255762090,2495,2495,2495,2495,289
|
|
20240816,113700,255041035,2495,2495,2495,2495,2
|
|
20240816,113600,255036045,2495,2500,2500,2495,4
|
|
20240816,113500,255026060,2500,2495,2500,2495,2966
|
|
20240816,113400,247625880,2495,2495,2495,2490,3021
|
|
20240816,113300,240088490,2490,2490,2490,2490,4
|
|
20240816,113200,240078530,2490,2495,2495,2490,202
|
|
20240816,113100,239574545,2495,2495,2495,2495,826
|
|
20240816,113000,237513675,2490,2490,2490,2490,1
|
|
20240816,112900,237511185,2490,2490,2490,2490,2
|
|
20240816,112800,237506205,2495,2495,2495,2495,0
|
|
20240816,112700,237506205,2495,2490,2495,2490,512
|
|
20240816,112600,236231295,2495,2490,2495,2490,114
|
|
20240816,112500,235946885,2490,2490,2490,2490,2
|
|
20240816,112400,235941905,2490,2490,2490,2490,1
|
|
20240816,112300,235939415,2490,2490,2490,2490,1
|
|
20240816,112200,235936925,2490,2490,2490,2490,8
|
|
20240816,112100,235917005,2495,2495,2495,2495,0
|
|
20240816,112000,235917005,2495,2490,2495,2490,12
|
|
20240816,111900,235887075,2490,2490,2490,2490,2296
|
|
20240816,111800,230170035,2490,2490,2490,2490,1
|
|
20240816,111700,230167545,2490,2490,2490,2490,5
|
|
20240816,111600,230155095,2490,2495,2495,2490,23
|
|
20240816,111500,230097725,2495,2495,2495,2495,801
|
|
20240816,111400,228099230,2490,2495,2495,2490,33
|
|
20240816,111300,228017055,2490,2490,2490,2490,2
|
|
20240816,111200,228012075,2490,2495,2495,2490,75
|
|
20240816,111100,227824955,2490,2490,2490,2490,4
|
|
20240816,111000,227814995,2490,2490,2490,2490,2
|
|
20240816,110900,227810015,2490,2495,2495,2490,6
|
|
20240816,110800,227795050,2495,2495,2495,2495,10
|
|
20240816,110700,227770100,2495,2490,2495,2490,2
|
|
20240816,110600,227765115,2490,2495,2495,2490,102
|
|
20240816,110500,227510635,2495,2490,2495,2490,69
|
|
20240816,110400,227338785,2490,2490,2490,2490,402
|
|
20240816,110300,226337805,2490,2495,2495,2490,113
|
|
20240816,110200,226056410,2490,2490,2495,2490,32
|
|
20240816,110100,225976680,2495,2495,2495,2490,139
|
|
20240816,110000,225630475,2495,2495,2495,2490,51
|
|
20240816,105900,225503245,2490,2490,2490,2490,1
|
|
20240816,105800,225500755,2490,2490,2490,2490,1
|
|
20240816,105700,225498265,2495,2490,2495,2490,134
|
|
20240816,105600,225163950,2495,2495,2495,2495,818
|
|
20240816,105500,223123040,2490,2490,2490,2490,6
|
|
20240816,105400,223108100,2495,2490,2495,2490,531
|
|
20240816,105300,221783265,2495,2495,2495,2495,19
|
|
20240816,105200,221735860,2490,2490,2490,2490,2
|
|
20240816,105100,221730880,2490,2490,2490,2490,1
|
|
20240816,105000,221728390,2490,2490,2490,2490,1
|
|
20240816,104900,221725900,2490,2490,2490,2490,2
|
|
20240816,104800,221720920,2490,2490,2490,2490,1
|
|
20240816,104700,221718430,2490,2500,2500,2490,801
|
|
20240816,104600,219719940,2500,2500,2500,2500,501
|
|
20240816,104500,218467440,2500,2495,2500,2495,61
|
|
20240816,104400,218314945,2495,2495,2495,2495,5
|
|
20240816,104300,218302470,2500,2500,2500,2500,0
|
|
20240816,104200,218302470,2500,2500,2500,2500,0
|
|
20240816,104100,218302470,2500,2495,2500,2495,842
|
|
20240816,104000,216198505,2495,2495,2495,2495,55
|
|
20240816,103900,216061280,2500,2495,2500,2495,242
|
|
20240816,103800,215456860,2495,2490,2495,2490,1002
|
|
20240816,103700,212956880,2490,2490,2490,2490,101
|
|
20240816,103600,212705390,2495,2495,2495,2495,8
|
|
20240816,103500,212685430,2495,2495,2495,2495,9
|
|
20240816,103400,212662975,2490,2495,2495,2490,3
|
|
20240816,103300,212655500,2490,2490,2490,2490,2
|
|
20240816,103200,212650520,2495,2490,2495,2490,1035
|
|
20240816,103100,210073195,2490,2495,2495,2490,501
|
|
20240816,103000,208823205,2490,2495,2495,2490,3
|
|
20240816,102900,208815725,2495,2495,2495,2495,3
|
|
20240816,102800,208808240,2490,2490,2490,2490,2
|
|
20240816,102700,208803260,2490,2490,2490,2490,383
|
|
20240816,102600,207849590,2495,2495,2495,2485,266
|
|
20240816,102500,207187575,2490,2490,2490,2490,586
|
|
20240816,102400,205728435,2490,2490,2495,2490,3899
|
|
20240816,102300,196019900,2490,2495,2495,2490,401
|
|
20240816,102200,195019410,2490,2490,2490,2490,521
|
|
20240816,102100,193722120,2490,2490,2490,2490,1
|
|
20240816,102000,193719630,2490,2490,2490,2490,1460
|
|
20240816,101900,190084230,2495,2495,2495,2495,37
|
|
20240816,101800,189991915,2495,2500,2500,2495,2
|
|
20240816,101700,189986920,2500,2490,2500,2490,36
|
|
20240816,101600,189897170,2500,2500,2500,2500,287
|
|
20240816,101500,189179670,2500,2500,2500,2495,4
|
|
20240816,101400,189169680,2490,2500,2500,2490,284
|
|
20240816,101300,188461545,2495,2490,2495,2490,1261
|
|
20240816,101200,185315355,2490,2490,2495,2490,885
|
|
20240816,101100,183111370,2495,2495,2495,2495,2
|
|
20240816,101000,183106380,2495,2495,2495,2495,964
|
|
20240816,100900,180701200,2495,2495,2500,2495,5646
|
|
20240816,100800,166614230,2500,2500,2500,2500,103
|
|
20240816,100700,166356730,2500,2500,2500,2495,3748
|
|
20240816,100600,156987230,2500,2500,2500,2495,117
|
|
20240816,100500,156695010,2500,2495,2500,2495,610
|
|
20240816,100400,155173045,2500,2500,2500,2500,12
|
|
20240816,100300,155143045,2500,2500,2500,2500,120
|
|
20240816,100200,154843045,2495,2495,2495,2495,182
|
|
20240816,100100,154388955,2495,2500,2500,2495,11
|
|
20240816,100000,154361460,2495,2495,2500,2495,1153
|
|
20240816,095900,151484720,2495,2495,2495,2495,33
|
|
20240816,095800,151402385,2500,2500,2500,2500,7312
|
|
20240816,095700,133122385,2500,2495,2500,2495,252
|
|
20240816,095600,132492625,2495,2500,2500,2495,39
|
|
20240816,095500,132395145,2500,2490,2500,2490,21
|
|
20240816,095400,132342655,2500,2495,2500,2495,2021
|
|
20240816,095300,127290240,2495,2490,2495,2490,4
|
|
20240816,095200,127280265,2495,2490,2495,2490,269
|
|
20240816,095100,126609115,2495,2495,2495,2495,5
|
|
20240816,095000,126596640,2495,2495,2495,2495,0
|
|
20240816,094900,126596640,2495,2495,2495,2490,26
|
|
20240816,094800,126531845,2500,2495,2500,2495,6005
|
|
20240816,094700,111549345,2495,2495,2495,2495,3300
|
|
20240816,094600,103315845,2495,2495,2495,2490,34
|
|
20240816,094500,103231025,2495,2495,2495,2490,235
|
|
20240816,094400,102644705,2490,2490,2490,2490,720
|
|
20240816,094300,100851905,2490,2495,2495,2490,2
|
|
20240816,094200,100846920,2495,2495,2495,2490,100
|
|
20240816,094100,100597465,2495,2495,2495,2495,50
|
|
20240816,094000,100472715,2495,2490,2495,2490,268
|
|
20240816,093900,99805300,2495,2495,2495,2495,68
|
|
20240816,093800,99635640,2495,2495,2495,2490,62
|
|
20240816,093700,99480955,2495,2490,2495,2490,33
|
|
20240816,093600,99398630,2495,2495,2495,2495,1006
|
|
20240816,093500,96888660,2495,2495,2495,2495,30
|
|
20240816,093400,96813810,2495,2490,2495,2490,404
|
|
20240816,093300,95805840,2490,2495,2495,2490,64
|
|
20240816,093200,95646165,2495,2495,2495,2495,1001
|
|
20240816,093100,93148670,2490,2495,2495,2490,140
|
|
20240816,093000,92799375,2495,2495,2495,2495,2
|
|
20240816,092900,92794385,2490,2490,2500,2490,284
|
|
20240816,092800,92084995,2490,2490,2490,2490,2900
|
|
20240816,092700,84863995,2490,2490,2490,2490,525
|
|
20240816,092600,83556745,2500,2500,2500,2490,541
|
|
20240816,092500,82206400,2495,2495,2495,2495,28
|
|
20240816,092400,82136540,2495,2495,2495,2495,1531
|
|
20240816,092300,78316695,2500,2500,2500,2500,23
|
|
20240816,092200,78259195,2500,2500,2500,2500,33
|
|
20240816,092100,78176695,2500,2495,2500,2495,435
|
|
20240816,092000,77090195,2495,2500,2500,2495,5
|
|
20240816,091900,77077715,2500,2500,2500,2490,258
|
|
20240816,091800,76434605,2500,2490,2500,2490,692
|
|
20240816,091700,74711005,2495,2495,2495,2495,420
|
|
20240816,091600,73663105,2495,2500,2500,2495,36
|
|
20240816,091500,73573160,2500,2500,2500,2500,100
|
|
20240816,091400,73323160,2500,2495,2500,2495,51
|
|
20240816,091300,73195665,2500,2490,2500,2490,2337
|
|
20240816,091200,67376305,2495,2500,2500,2495,272
|
|
20240816,091100,66696600,2500,2495,2500,2495,2709
|
|
20240816,091000,59937635,2500,2500,2500,2500,42
|
|
20240816,090900,59832635,2500,2490,2500,2490,94
|
|
20240816,090800,59598505,2490,2500,2500,2490,215
|
|
20240816,090700,59063030,2495,2495,2500,2495,2939
|
|
20240816,090600,51730175,2500,2505,2505,2495,1292
|
|
20240816,090500,48495350,2500,2500,2500,2500,1055
|
|
20240816,090400,45857850,2500,2500,2500,2500,0
|
|
20240816,090300,45857850,2500,2500,2510,2500,4312
|
|
20240816,090200,35077790,2510,2505,2510,2500,5484
|
|
20240816,090100,21367655,2510,2505,2515,2500,1771
|
|
20240816,090000,16928230,2505,2490,2510,2490,5737
|