648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,194400,1231820385,2510,2510,2510,2510,0
|
|
20240703,194300,1231820385,2510,2510,2510,2510,0
|
|
20240703,194200,1231820385,2510,2510,2510,2510,0
|
|
20240703,194100,1231820385,2510,2510,2510,2510,0
|
|
20240703,194000,1231820385,2510,2510,2510,2510,0
|
|
20240703,193900,1231820385,2510,2510,2510,2510,0
|
|
20240703,193800,1231820385,2510,2510,2510,2510,0
|
|
20240703,193700,1231820385,2510,2510,2510,2510,0
|
|
20240703,193600,1231820385,2510,2510,2510,2510,0
|
|
20240703,193500,1231820385,2510,2510,2510,2510,0
|
|
20240703,193400,1231820385,2510,2510,2510,2510,0
|
|
20240703,193300,1231820385,2510,2510,2510,2510,0
|
|
20240703,193200,1231820385,2510,2510,2510,2510,0
|
|
20240703,193100,1231820385,2510,2510,2510,2510,0
|
|
20240703,193000,1231820385,2510,2510,2510,2510,0
|
|
20240703,192900,1231820385,2510,2510,2510,2510,0
|
|
20240703,192800,1231820385,2510,2510,2510,2510,0
|
|
20240703,192700,1231820385,2510,2510,2510,2510,0
|
|
20240703,192600,1231820385,2510,2510,2510,2510,0
|
|
20240703,192500,1231820385,2510,2510,2510,2510,0
|
|
20240703,192400,1231820385,2510,2510,2510,2510,0
|
|
20240703,192300,1231820385,2510,2510,2510,2510,0
|
|
20240703,192200,1231820385,2510,2510,2510,2510,0
|
|
20240703,192100,1231820385,2510,2510,2510,2510,0
|
|
20240703,192000,1231820385,2510,2510,2510,2510,0
|
|
20240703,191900,1231820385,2510,2510,2510,2510,0
|
|
20240703,191800,1231820385,2510,2510,2510,2510,0
|
|
20240703,191700,1231820385,2510,2510,2510,2510,0
|
|
20240703,191600,1231820385,2510,2510,2510,2510,0
|
|
20240703,191500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,191400,1231820385,2510,2510,2510,2510,0
|
|
20240703,191300,1231820385,2510,2510,2510,2510,0
|
|
20240703,191200,1231820385,2510,2510,2510,2510,0
|
|
20240703,191100,1231820385,2510,2510,2510,2510,0
|
|
20240703,191000,1231820385,2510,2510,2510,2510,0
|
|
20240703,190900,1231820385,2510,2510,2510,2510,0
|
|
20240703,190800,1231820385,2510,2510,2510,2510,0
|
|
20240703,190700,1231820385,2510,2510,2510,2510,0
|
|
20240703,190600,1231820385,2510,2510,2510,2510,0
|
|
20240703,190500,1231820385,2510,2510,2510,2510,0
|
|
20240703,190400,1231820385,2510,2510,2510,2510,0
|
|
20240703,190300,1231820385,2510,2510,2510,2510,0
|
|
20240703,190200,1231820385,2510,2510,2510,2510,0
|
|
20240703,190100,1231820385,2510,2510,2510,2510,0
|
|
20240703,190000,1231820385,2510,2510,2510,2510,0
|
|
20240703,185900,1231820385,2510,2510,2510,2510,0
|
|
20240703,185800,1231820385,2510,2510,2510,2510,0
|
|
20240703,185700,1231820385,2510,2510,2510,2510,0
|
|
20240703,185600,1231820385,2510,2510,2510,2510,0
|
|
20240703,185500,1231820385,2510,2510,2510,2510,0
|
|
20240703,185400,1231820385,2510,2510,2510,2510,0
|
|
20240703,185300,1231820385,2510,2510,2510,2510,0
|
|
20240703,185200,1231820385,2510,2510,2510,2510,0
|
|
20240703,185100,1231820385,2510,2510,2510,2510,0
|
|
20240703,185000,1231820385,2510,2510,2510,2510,0
|
|
20240703,184900,1231820385,2510,2510,2510,2510,0
|
|
20240703,184800,1231820385,2510,2510,2510,2510,0
|
|
20240703,184700,1231820385,2510,2510,2510,2510,0
|
|
20240703,184600,1231820385,2510,2510,2510,2510,0
|
|
20240703,184500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,184400,1231820385,2510,2510,2510,2510,0
|
|
20240703,184300,1231820385,2510,2510,2510,2510,0
|
|
20240703,184200,1231820385,2510,2510,2510,2510,0
|
|
20240703,184100,1231820385,2510,2510,2510,2510,0
|
|
20240703,184000,1231820385,2510,2510,2510,2510,0
|
|
20240703,183900,1231820385,2510,2510,2510,2510,0
|
|
20240703,183800,1231820385,2510,2510,2510,2510,0
|
|
20240703,183700,1231820385,2510,2510,2510,2510,0
|
|
20240703,183600,1231820385,2510,2510,2510,2510,0
|
|
20240703,183500,1231820385,2510,2510,2510,2510,0
|
|
20240703,183400,1231820385,2510,2510,2510,2510,0
|
|
20240703,183300,1231820385,2510,2510,2510,2510,0
|
|
20240703,183200,1231820385,2510,2510,2510,2510,0
|
|
20240703,183100,1231820385,2510,2510,2510,2510,0
|
|
20240703,183000,1231820385,2510,2510,2510,2510,0
|
|
20240703,182900,1231820385,2510,2510,2510,2510,0
|
|
20240703,182800,1231820385,2510,2510,2510,2510,0
|
|
20240703,182700,1231820385,2510,2510,2510,2510,0
|
|
20240703,182600,1231820385,2510,2510,2510,2510,0
|
|
20240703,182500,1231820385,2510,2510,2510,2510,0
|
|
20240703,182400,1231820385,2510,2510,2510,2510,0
|
|
20240703,182300,1231820385,2510,2510,2510,2510,0
|
|
20240703,182200,1231820385,2510,2510,2510,2510,0
|
|
20240703,182100,1231820385,2510,2510,2510,2510,0
|
|
20240703,182000,1231820385,2510,2510,2510,2510,0
|
|
20240703,181900,1231820385,2510,2510,2510,2510,0
|
|
20240703,181800,1231820385,2510,2510,2510,2510,0
|
|
20240703,181700,1231820385,2510,2510,2510,2510,0
|
|
20240703,181600,1231820385,2510,2510,2510,2510,0
|
|
20240703,181500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,181400,1231820385,2510,2510,2510,2510,0
|
|
20240703,181300,1231820385,2510,2510,2510,2510,0
|
|
20240703,181200,1231820385,2510,2510,2510,2510,0
|
|
20240703,181100,1231820385,2510,2510,2510,2510,0
|
|
20240703,181000,1231820385,2510,2510,2510,2510,0
|
|
20240703,180900,1231820385,2510,2510,2510,2510,0
|
|
20240703,180800,1231820385,2510,2510,2510,2510,0
|
|
20240703,180700,1231820385,2510,2510,2510,2510,0
|
|
20240703,180600,1231820385,2510,2510,2510,2510,0
|
|
20240703,180500,1231820385,2510,2510,2510,2510,0
|
|
20240703,180400,1231820385,2510,2510,2510,2510,0
|
|
20240703,180300,1231820385,2510,2510,2510,2510,0
|
|
20240703,180200,1231820385,2510,2510,2510,2510,0
|
|
20240703,180100,1231820385,2510,2510,2510,2510,0
|
|
20240703,180000,1231820385,2510,2510,2510,2510,0
|
|
20240703,175900,1231820385,2510,2510,2510,2510,0
|
|
20240703,175800,1231820385,2510,2510,2510,2510,0
|
|
20240703,175700,1231820385,2510,2510,2510,2510,0
|
|
20240703,175600,1231820385,2510,2510,2510,2510,0
|
|
20240703,175500,1231820385,2510,2510,2510,2510,0
|
|
20240703,175400,1231820385,2510,2510,2510,2510,0
|
|
20240703,175300,1231820385,2510,2510,2510,2510,0
|
|
20240703,175200,1231820385,2510,2510,2510,2510,0
|
|
20240703,175100,1231820385,2510,2510,2510,2510,0
|
|
20240703,175000,1231820385,2510,2510,2510,2510,0
|
|
20240703,174900,1231820385,2510,2510,2510,2510,0
|
|
20240703,174800,1231820385,2510,2510,2510,2510,0
|
|
20240703,174700,1231820385,2510,2510,2510,2510,0
|
|
20240703,174600,1231820385,2510,2510,2510,2510,0
|
|
20240703,174500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,174400,1231820385,2510,2510,2510,2510,0
|
|
20240703,174300,1231820385,2510,2510,2510,2510,0
|
|
20240703,174200,1231820385,2510,2510,2510,2510,0
|
|
20240703,174100,1231820385,2510,2510,2510,2510,0
|
|
20240703,174000,1231820385,2510,2510,2510,2510,0
|
|
20240703,173900,1231820385,2510,2510,2510,2510,0
|
|
20240703,173800,1231820385,2510,2510,2510,2510,0
|
|
20240703,173700,1231820385,2510,2510,2510,2510,0
|
|
20240703,173600,1231820385,2510,2510,2510,2510,0
|
|
20240703,173500,1231820385,2510,2510,2510,2510,0
|
|
20240703,173400,1231820385,2510,2510,2510,2510,0
|
|
20240703,173300,1231820385,2510,2510,2510,2510,0
|
|
20240703,173200,1231820385,2510,2510,2510,2510,0
|
|
20240703,173100,1231820385,2510,2510,2510,2510,0
|
|
20240703,173000,1231820385,2510,2510,2510,2510,0
|
|
20240703,172900,1231820385,2510,2510,2510,2510,0
|
|
20240703,172800,1231820385,2510,2510,2510,2510,0
|
|
20240703,172700,1231820385,2510,2510,2510,2510,0
|
|
20240703,172600,1231820385,2510,2510,2510,2510,0
|
|
20240703,172500,1231820385,2510,2510,2510,2510,0
|
|
20240703,172400,1231820385,2510,2510,2510,2510,0
|
|
20240703,172300,1231820385,2510,2510,2510,2510,0
|
|
20240703,172200,1231820385,2510,2510,2510,2510,0
|
|
20240703,172100,1231820385,2510,2510,2510,2510,0
|
|
20240703,172000,1231820385,2510,2510,2510,2510,0
|
|
20240703,171900,1231820385,2510,2510,2510,2510,0
|
|
20240703,171800,1231820385,2510,2510,2510,2510,0
|
|
20240703,171700,1231820385,2510,2510,2510,2510,0
|
|
20240703,171600,1231820385,2510,2510,2510,2510,0
|
|
20240703,171500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,171400,1231820385,2510,2510,2510,2510,0
|
|
20240703,171300,1231820385,2510,2510,2510,2510,0
|
|
20240703,171200,1231820385,2510,2510,2510,2510,0
|
|
20240703,171100,1231820385,2510,2510,2510,2510,0
|
|
20240703,171000,1231820385,2510,2510,2510,2510,0
|
|
20240703,170900,1231820385,2510,2510,2510,2510,0
|
|
20240703,170800,1231820385,2510,2510,2510,2510,0
|
|
20240703,170700,1231820385,2510,2510,2510,2510,0
|
|
20240703,170600,1231820385,2510,2510,2510,2510,0
|
|
20240703,170500,1231820385,2510,2510,2510,2510,0
|
|
20240703,170400,1231820385,2510,2510,2510,2510,0
|
|
20240703,170300,1231820385,2510,2510,2510,2510,0
|
|
20240703,170200,1231820385,2510,2510,2510,2510,0
|
|
20240703,170100,1231820385,2510,2510,2510,2510,0
|
|
20240703,170000,1231820385,2510,2510,2510,2510,0
|
|
20240703,165900,1231820385,2510,2510,2510,2510,0
|
|
20240703,165800,1231820385,2510,2510,2510,2510,0
|
|
20240703,165700,1231820385,2510,2510,2510,2510,0
|
|
20240703,165600,1231820385,2510,2510,2510,2510,0
|
|
20240703,165500,1231820385,2510,2510,2510,2510,0
|
|
20240703,165400,1231820385,2510,2510,2510,2510,0
|
|
20240703,165300,1231820385,2510,2510,2510,2510,0
|
|
20240703,165200,1231820385,2510,2510,2510,2510,0
|
|
20240703,165100,1231820385,2510,2510,2510,2510,0
|
|
20240703,165000,1231820385,2510,2510,2510,2510,0
|
|
20240703,164900,1231820385,2510,2510,2510,2510,0
|
|
20240703,164800,1231820385,2510,2510,2510,2510,0
|
|
20240703,164700,1231820385,2510,2510,2510,2510,0
|
|
20240703,164600,1231820385,2510,2510,2510,2510,0
|
|
20240703,164500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,164400,1231820385,2510,2510,2510,2510,0
|
|
20240703,164300,1231820385,2510,2510,2510,2510,0
|
|
20240703,164200,1231820385,2510,2510,2510,2510,0
|
|
20240703,164100,1231820385,2510,2510,2510,2510,0
|
|
20240703,164000,1231820385,2510,2510,2510,2510,0
|
|
20240703,163900,1231820385,2510,2510,2510,2510,0
|
|
20240703,163800,1231820385,2510,2510,2510,2510,0
|
|
20240703,163700,1231820385,2510,2510,2510,2510,0
|
|
20240703,163600,1231820385,2510,2510,2510,2510,0
|
|
20240703,163500,1231820385,2510,2510,2510,2510,0
|
|
20240703,163400,1231820385,2510,2510,2510,2510,0
|
|
20240703,163300,1231820385,2510,2510,2510,2510,0
|
|
20240703,163200,1231820385,2510,2510,2510,2510,0
|
|
20240703,163100,1231820385,2510,2510,2510,2510,0
|
|
20240703,163000,1231820385,2510,2510,2510,2510,0
|
|
20240703,162900,1231820385,2510,2510,2510,2510,0
|
|
20240703,162800,1231820385,2510,2510,2510,2510,0
|
|
20240703,162700,1231820385,2510,2510,2510,2510,0
|
|
20240703,162600,1231820385,2510,2510,2510,2510,0
|
|
20240703,162500,1231820385,2510,2510,2510,2510,0
|
|
20240703,162400,1231820385,2510,2510,2510,2510,0
|
|
20240703,162300,1231820385,2510,2510,2510,2510,0
|
|
20240703,162200,1231820385,2510,2510,2510,2510,0
|
|
20240703,162100,1231820385,2510,2510,2510,2510,0
|
|
20240703,162000,1231820385,2510,2510,2510,2510,0
|
|
20240703,161900,1231820385,2510,2510,2510,2510,0
|
|
20240703,161800,1231820385,2510,2510,2510,2510,0
|
|
20240703,161700,1231820385,2510,2510,2510,2510,0
|
|
20240703,161600,1231820385,2510,2510,2510,2510,0
|
|
20240703,161500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,161400,1231820385,2510,2510,2510,2510,0
|
|
20240703,161300,1231820385,2510,2510,2510,2510,0
|
|
20240703,161200,1231820385,2510,2510,2510,2510,0
|
|
20240703,161100,1231820385,2510,2510,2510,2510,0
|
|
20240703,161000,1231820385,2510,2510,2510,2510,0
|
|
20240703,160900,1231820385,2510,2510,2510,2510,0
|
|
20240703,160800,1231820385,2510,2510,2510,2510,0
|
|
20240703,160700,1231820385,2510,2510,2510,2510,0
|
|
20240703,160600,1231820385,2510,2510,2510,2510,0
|
|
20240703,160500,1231820385,2510,2510,2510,2510,0
|
|
20240703,160400,1231820385,2510,2510,2510,2510,0
|
|
20240703,160300,1231820385,2510,2510,2510,2510,0
|
|
20240703,160200,1231820385,2510,2510,2510,2510,0
|
|
20240703,160100,1231820385,2510,2510,2510,2510,0
|
|
20240703,160000,1231820385,2510,2510,2510,2510,0
|
|
20240703,155900,1231820385,2510,2510,2510,2510,0
|
|
20240703,155800,1231820385,2510,2510,2510,2510,0
|
|
20240703,155700,1231820385,2510,2510,2510,2510,0
|
|
20240703,155600,1231820385,2510,2510,2510,2510,0
|
|
20240703,155500,1231820385,2510,2510,2510,2510,0
|
|
20240703,155400,1231820385,2510,2510,2510,2510,0
|
|
20240703,155300,1231820385,2510,2510,2510,2510,0
|
|
20240703,155200,1231820385,2510,2510,2510,2510,0
|
|
20240703,155100,1231820385,2510,2510,2510,2510,0
|
|
20240703,155000,1231820385,2510,2510,2510,2510,0
|
|
20240703,154900,1231820385,2510,2510,2510,2510,0
|
|
20240703,154800,1231820385,2510,2510,2510,2510,0
|
|
20240703,154700,1231820385,2510,2510,2510,2510,0
|
|
20240703,154600,1231820385,2510,2510,2510,2510,0
|
|
20240703,154500,1231820385,2510,2510,2510,2510,9899
|
|
20240703,154400,1231820385,2510,2510,2510,2510,0
|
|
20240703,154300,1231820385,2510,2510,2510,2510,0
|
|
20240703,154200,1231820385,2510,2510,2510,2510,0
|
|
20240703,154100,1231820385,2510,2510,2510,2510,0
|
|
20240703,154000,1231820385,2510,2510,2510,2510,0
|
|
20240703,153900,1231820385,2510,2510,2510,2510,0
|
|
20240703,153800,1231820385,2510,2510,2510,2510,0
|
|
20240703,153700,1231820385,2510,2510,2510,2510,0
|
|
20240703,153600,1231820385,2510,2510,2510,2510,0
|
|
20240703,153500,1231820385,2510,2510,2510,2510,0
|
|
20240703,153400,1231820385,2510,2510,2510,2510,0
|
|
20240703,153300,1231820385,2510,2510,2510,2510,0
|
|
20240703,153200,1231820385,2510,2510,2510,2510,0
|
|
20240703,153100,1231820385,2510,2510,2510,2510,0
|
|
20240703,153000,1231820385,2510,2510,2510,2510,9899
|
|
20240703,152900,1206973895,2520,2520,2520,2520,0
|
|
20240703,152800,1206973895,2520,2520,2520,2520,0
|
|
20240703,152700,1206973895,2520,2520,2520,2520,0
|
|
20240703,152600,1206973895,2520,2520,2520,2520,0
|
|
20240703,152500,1206973895,2520,2520,2520,2520,0
|
|
20240703,152400,1206973895,2520,2520,2520,2520,0
|
|
20240703,152300,1206973895,2520,2520,2520,2520,0
|
|
20240703,152200,1206973895,2520,2520,2520,2520,0
|
|
20240703,152100,1206973895,2520,2520,2520,2520,0
|
|
20240703,152000,1206973895,2520,2520,2520,2520,0
|
|
20240703,151900,1206973895,2520,2520,2520,2510,1661
|
|
20240703,151800,1202797725,2520,2510,2525,2510,116
|
|
20240703,151700,1202505205,2525,2515,2525,2515,7860
|
|
20240703,151600,1182720585,2520,2520,2520,2515,3503
|
|
20240703,151500,1173909025,2520,2515,2520,2515,851
|
|
20240703,151400,1171768755,2520,2520,2520,2520,0
|
|
20240703,151300,1171768755,2520,2525,2525,2515,1074
|
|
20240703,151200,1169067270,2515,2520,2525,2515,2168
|
|
20240703,151100,1163614425,2520,2520,2520,2520,800
|
|
20240703,151000,1161598425,2525,2525,2525,2520,12
|
|
20240703,150900,1161568175,2520,2520,2520,2520,4650
|
|
20240703,150800,1149850175,2525,2520,2525,2515,8367
|
|
20240703,150700,1128776290,2515,2510,2515,2510,2984
|
|
20240703,150600,1121282835,2510,2515,2520,2510,251
|
|
20240703,150500,1120652810,2520,2515,2520,2515,706
|
|
20240703,150400,1118877190,2515,2515,2515,2515,4
|
|
20240703,150300,1118867130,2520,2520,2520,2520,200
|
|
20240703,150200,1118363130,2520,2515,2520,2515,73
|
|
20240703,150100,1118179525,2520,2520,2520,2520,3
|
|
20240703,150000,1118171965,2510,2520,2520,2510,440
|
|
20240703,145900,1117064565,2510,2510,2510,2510,0
|
|
20240703,145800,1117064565,2510,2515,2515,2510,5001
|
|
20240703,145700,1104512050,2520,2515,2520,2510,2376
|
|
20240703,145600,1098539750,2515,2515,2515,2515,1473
|
|
20240703,145500,1094835155,2515,2510,2520,2510,503
|
|
20240703,145400,1093572600,2520,2515,2520,2510,2698
|
|
20240703,145300,1086789550,2515,2515,2515,2515,133
|
|
20240703,145200,1086455055,2515,2515,2515,2515,0
|
|
20240703,145100,1086455055,2515,2515,2515,2515,500
|
|
20240703,145000,1085197555,2515,2515,2515,2515,7
|
|
20240703,144900,1085179950,2510,2510,2515,2510,2214
|
|
20240703,144800,1079622350,2520,2520,2520,2520,0
|
|
20240703,144700,1079622350,2520,2520,2520,2520,20
|
|
20240703,144600,1079571950,2520,2520,2520,2520,1
|
|
20240703,144500,1079569430,2515,2515,2515,2515,25
|
|
20240703,144400,1079506555,2520,2520,2520,2520,1
|
|
20240703,144300,1079504035,2510,2510,2510,2510,494
|
|
20240703,144200,1078264095,2510,2515,2515,2510,1127
|
|
20240703,144100,1075430390,2515,2520,2520,2515,108
|
|
20240703,144000,1075158765,2525,2525,2525,2525,0
|
|
20240703,143900,1075158765,2525,2520,2525,2520,500
|
|
20240703,143800,1073897765,2525,2520,2525,2515,2821
|
|
20240703,143700,1066787420,2510,2510,2520,2510,1014
|
|
20240703,143600,1064237220,2520,2520,2520,2520,100
|
|
20240703,143500,1063985220,2520,2520,2520,2510,1003
|
|
20240703,143400,1061467660,2520,2515,2520,2515,472
|
|
20240703,143300,1060280575,2515,2515,2515,2515,29
|
|
20240703,143200,1060207640,2515,2515,2515,2510,512
|
|
20240703,143100,1058920010,2510,2515,2515,2510,1175
|
|
20240703,143000,1055970745,2510,2510,2510,2510,9
|
|
20240703,142900,1055948155,2510,2510,2510,2510,963
|
|
20240703,142800,1053531025,2520,2520,2520,2520,0
|
|
20240703,142700,1053531025,2520,2520,2520,2520,1
|
|
20240703,142600,1053528505,2520,2520,2520,2520,0
|
|
20240703,142500,1053528505,2520,2515,2520,2510,548
|
|
20240703,142400,1052150375,2520,2520,2520,2520,1
|
|
20240703,142300,1052147855,2515,2520,2520,2515,11
|
|
20240703,142200,1052120185,2520,2515,2520,2515,1466
|
|
20240703,142100,1048433185,2515,2515,2515,2510,67
|
|
20240703,142000,1048264960,2515,2515,2515,2510,108
|
|
20240703,141900,1047993390,2510,2510,2515,2510,21
|
|
20240703,141800,1047940675,2515,2515,2515,2515,1
|
|
20240703,141700,1047938160,2515,2510,2515,2510,28
|
|
20240703,141600,1047867875,2510,2515,2515,2510,102
|
|
20240703,141500,1047611845,2515,2515,2515,2515,0
|
|
20240703,141400,1047611845,2515,2505,2515,2505,6
|
|
20240703,141300,1047596805,2520,2510,2520,2510,1002
|
|
20240703,141200,1045081765,2510,2510,2510,2510,1524
|
|
20240703,141100,1041256525,2510,2510,2510,2510,2130
|
|
20240703,141000,1035910225,2515,2515,2515,2515,0
|
|
20240703,140900,1035910225,2515,2515,2515,2515,70
|
|
20240703,140800,1035734175,2520,2520,2520,2520,1
|
|
20240703,140700,1035731655,2510,2510,2510,2510,0
|
|
20240703,140600,1035731655,2510,2510,2510,2510,0
|
|
20240703,140500,1035731655,2510,2520,2520,2510,1002
|
|
20240703,140400,1033216625,2510,2510,2510,2510,10
|
|
20240703,140300,1033191525,2520,2520,2520,2520,0
|
|
20240703,140200,1033191525,2520,2515,2520,2515,210
|
|
20240703,140100,1032663355,2515,2515,2515,2515,0
|
|
20240703,140000,1032663355,2515,2515,2515,2515,94
|
|
20240703,135900,1032426945,2515,2515,2515,2515,326
|
|
20240703,135800,1031607055,2520,2520,2520,2520,1
|
|
20240703,135700,1031604535,2515,2515,2515,2515,174
|
|
20240703,135600,1031166925,2515,2515,2515,2515,0
|
|
20240703,135500,1031166925,2515,2520,2520,2515,550
|
|
20240703,135400,1029783425,2520,2520,2520,2520,3
|
|
20240703,135300,1029775865,2520,2520,2520,2520,1000
|
|
20240703,135200,1027255865,2520,2515,2520,2515,501
|
|
20240703,135100,1025995845,2520,2520,2520,2515,570
|
|
20240703,135000,1024559875,2520,2520,2520,2520,400
|
|
20240703,134900,1023551875,2525,2525,2525,2525,3
|
|
20240703,134800,1023544300,2525,2525,2525,2525,10
|
|
20240703,134700,1023519050,2525,2520,2525,2520,61
|
|
20240703,134600,1023365075,2520,2520,2520,2520,23
|
|
20240703,134500,1023307115,2520,2520,2520,2520,20
|
|
20240703,134400,1023256715,2515,2520,2525,2515,121
|
|
20240703,134300,1022952190,2520,2515,2520,2515,6442
|
|
20240703,134200,1006720560,2515,2515,2515,2515,360
|
|
20240703,134100,1005815160,2520,2515,2520,2515,601
|
|
20240703,134000,1004303640,2515,2515,2515,2515,100
|
|
20240703,133900,1004052140,2520,2515,2520,2515,1001
|
|
20240703,133800,1001534620,2515,2515,2520,2515,420
|
|
20240703,133700,1000476320,2510,2505,2520,2505,3678
|
|
20240703,133600,991226085,2510,2510,2510,2510,620
|
|
20240703,133500,989669885,2510,2510,2510,2510,120
|
|
20240703,133400,989368685,2515,2515,2515,2515,1188
|
|
20240703,133300,986380865,2515,2515,2515,2515,1
|
|
20240703,133200,986378350,2510,2510,2510,2510,0
|
|
20240703,133100,986378350,2510,2510,2510,2510,0
|
|
20240703,133000,986378350,2510,2505,2510,2505,200
|
|
20240703,132900,985876600,2505,2510,2510,2505,750
|
|
20240703,132800,983997600,2510,2510,2510,2510,31
|
|
20240703,132700,983919790,2510,2510,2510,2510,0
|
|
20240703,132600,983919790,2510,2510,2510,2510,69
|
|
20240703,132500,983746600,2510,2510,2510,2510,0
|
|
20240703,132400,983746600,2510,2515,2515,2500,173
|
|
20240703,132300,983312440,2515,2515,2515,2515,110
|
|
20240703,132200,983035790,2515,2505,2515,2500,15856
|
|
20240703,132100,943379155,2520,2520,2520,2510,6902
|
|
20240703,132000,926055115,2515,2515,2515,2515,31704
|
|
20240703,131900,846319555,2520,2515,2520,2515,47
|
|
20240703,131800,846201225,2520,2515,2520,2515,410
|
|
20240703,131700,845168075,2515,2515,2520,2515,218
|
|
20240703,131600,844619790,2520,2520,2520,2520,201
|
|
20240703,131500,844113270,2520,2520,2520,2520,0
|
|
20240703,131400,844113270,2520,2520,2520,2520,200
|
|
20240703,131300,843609270,2520,2520,2520,2520,1012
|
|
20240703,131200,841059030,2520,2520,2520,2520,0
|
|
20240703,131100,841059030,2520,2515,2520,2515,2
|
|
20240703,131000,841053995,2520,2515,2520,2515,1539
|
|
20240703,130900,837183405,2515,2515,2515,2515,1
|
|
20240703,130800,837180890,2505,2515,2515,2505,61
|
|
20240703,130700,837028075,2505,2505,2505,2505,324
|
|
20240703,130600,836216455,2515,2515,2515,2515,0
|
|
20240703,130500,836216455,2515,2505,2515,2505,27
|
|
20240703,130400,836148810,2505,2505,2505,2505,100
|
|
20240703,130300,835898310,2515,2515,2515,2515,0
|
|
20240703,130200,835898310,2515,2515,2515,2515,1
|
|
20240703,130100,835895795,2505,2505,2505,2505,2
|
|
20240703,130000,835890785,2515,2515,2515,2515,27
|
|
20240703,125900,835822880,2515,2510,2515,2510,460
|
|
20240703,125800,834668030,2505,2505,2510,2505,110
|
|
20240703,125700,834392475,2505,2505,2510,2505,419
|
|
20240703,125600,833342875,2505,2505,2505,2505,0
|
|
20240703,125500,833342875,2505,2510,2510,2505,1964
|
|
20240703,125400,828420275,2510,2510,2510,2510,0
|
|
20240703,125300,828420275,2510,2505,2510,2505,307
|
|
20240703,125200,827651225,2510,2510,2510,2510,1
|
|
20240703,125100,827648715,2505,2510,2510,2505,279
|
|
20240703,125000,826949330,2510,2505,2510,2505,2484
|
|
20240703,124900,820725495,2510,2510,2510,2510,82
|
|
20240703,124800,820519675,2515,2515,2515,2515,60
|
|
20240703,124700,820368775,2515,2510,2515,2510,3583
|
|
20240703,124600,811375440,2510,2510,2510,2510,200
|
|
20240703,124500,810873440,2510,2510,2510,2510,0
|
|
20240703,124400,810873440,2510,2515,2515,2510,450
|
|
20240703,124300,809743690,2520,2510,2520,2510,143
|
|
20240703,124200,809384060,2520,2520,2520,2520,0
|
|
20240703,124100,809384060,2520,2520,2520,2520,0
|
|
20240703,124000,809384060,2520,2520,2520,2520,171
|
|
20240703,123900,808953140,2520,2510,2520,2510,55
|
|
20240703,123800,808815080,2510,2515,2515,2510,500
|
|
20240703,123700,807557905,2520,2520,2520,2520,49
|
|
20240703,123600,807434425,2520,2520,2520,2520,148
|
|
20240703,123500,807061465,2525,2525,2525,2525,1
|
|
20240703,123400,807058940,2520,2520,2520,2520,33
|
|
20240703,123300,806975780,2525,2525,2525,2525,101
|
|
20240703,123200,806720755,2530,2525,2530,2525,11965
|
|
20240703,123100,776509125,2525,2525,2525,2525,2146
|
|
20240703,123000,771090475,2525,2525,2525,2525,0
|
|
20240703,122900,771090475,2525,2525,2525,2525,1
|
|
20240703,122800,771087950,2530,2530,2530,2530,0
|
|
20240703,122700,771087950,2530,2520,2530,2520,101
|
|
20240703,122600,770833420,2520,2520,2530,2520,264
|
|
20240703,122500,770168110,2530,2520,2530,2520,2
|
|
20240703,122400,770163060,2530,2530,2530,2530,23
|
|
20240703,122300,770104870,2530,2525,2530,2525,3
|
|
20240703,122200,770097290,2525,2520,2525,2520,1888
|
|
20240703,122100,765332590,2525,2525,2525,2525,370
|
|
20240703,122000,764398340,2525,2525,2525,2525,200
|
|
20240703,121900,763893340,2525,2525,2525,2525,0
|
|
20240703,121800,763893340,2525,2520,2525,2520,1038
|
|
20240703,121700,761277390,2525,2525,2525,2525,0
|
|
20240703,121600,761277390,2525,2520,2525,2520,4319
|
|
20240703,121500,750391655,2520,2510,2520,2510,7719
|
|
20240703,121400,730979065,2505,2505,2505,2505,0
|
|
20240703,121300,730979065,2505,2505,2505,2505,24
|
|
20240703,121200,730918945,2505,2515,2515,2505,2
|
|
20240703,121100,730913925,2510,2510,2510,2505,4806
|
|
20240703,121000,718856915,2510,2510,2510,2510,14
|
|
20240703,120900,718821775,2505,2505,2505,2505,0
|
|
20240703,120800,718821775,2505,2505,2505,2505,100
|
|
20240703,120700,718571275,2510,2510,2510,2510,310
|
|
20240703,120600,717793175,2510,2510,2510,2510,422
|
|
20240703,120500,716733955,2500,2500,2500,2500,1530
|
|
20240703,120400,712908955,2500,2500,2500,2500,0
|
|
20240703,120300,712908955,2500,2500,2500,2500,40
|
|
20240703,120200,712808955,2500,2505,2505,2500,6
|
|
20240703,120100,712793950,2510,2500,2510,2500,46
|
|
20240703,120000,712678930,2500,2505,2505,2500,299
|
|
20240703,115900,711930925,2510,2510,2510,2510,0
|
|
20240703,115800,711930925,2510,2510,2510,2510,8
|
|
20240703,115700,711910845,2510,2510,2510,2510,1
|
|
20240703,115600,711908335,2500,2510,2510,2500,2001
|
|
20240703,115500,706905825,2500,2500,2500,2500,0
|
|
20240703,115400,706905825,2500,2500,2500,2500,1
|
|
20240703,115300,706903325,2500,2510,2510,2500,361
|
|
20240703,115200,706000625,2500,2510,2510,2500,102
|
|
20240703,115100,705745590,2510,2510,2510,2510,5004
|
|
20240703,115000,693185550,2500,2510,2510,2500,5121
|
|
20240703,114900,680332050,2500,2500,2500,2500,0
|
|
20240703,114800,680332050,2500,2500,2500,2500,501
|
|
20240703,114700,679079550,2510,2510,2510,2510,0
|
|
20240703,114600,679079550,2510,2510,2510,2510,0
|
|
20240703,114500,679079550,2510,2500,2510,2500,201
|
|
20240703,114400,678577040,2510,2510,2510,2510,15
|
|
20240703,114300,678539390,2510,2510,2510,2510,404
|
|
20240703,114200,677525350,2510,2500,2510,2500,1001
|
|
20240703,114100,675022840,2510,2505,2510,2505,6403
|
|
20240703,114000,658983320,2505,2505,2505,2505,3102
|
|
20240703,113900,651212810,2505,2500,2505,2495,720
|
|
20240703,113800,649414925,2500,2505,2505,2500,585
|
|
20240703,113700,647950600,2505,2500,2505,2495,208
|
|
20240703,113600,647430850,2500,2505,2505,2500,1812
|
|
20240703,113500,642900820,2500,2500,2500,2500,1572
|
|
20240703,113400,638970820,2500,2500,2500,2500,0
|
|
20240703,113300,638970820,2500,2505,2505,2500,3119
|
|
20240703,113200,631171395,2505,2505,2505,2505,931
|
|
20240703,113100,628839240,2505,2500,2505,2500,781
|
|
20240703,113000,626886735,2500,2500,2500,2500,1000
|
|
20240703,112900,624386735,2500,2500,2500,2500,1
|
|
20240703,112800,624384235,2495,2495,2495,2495,897
|
|
20240703,112700,622146220,2500,2500,2500,2500,626
|
|
20240703,112600,620581220,2500,2500,2500,2500,260
|
|
20240703,112500,619931220,2500,2500,2500,2500,129
|
|
20240703,112400,619608720,2500,2495,2500,2495,132
|
|
20240703,112300,619279365,2500,2500,2500,2495,13
|
|
20240703,112200,619246870,2500,2500,2500,2495,8
|
|
20240703,112100,619226875,2500,2500,2500,2500,2
|
|
20240703,112000,619221875,2500,2500,2500,2495,120
|
|
20240703,111900,618921950,2500,2500,2500,2500,340
|
|
20240703,111800,618071950,2500,2500,2500,2500,41
|
|
20240703,111700,617969450,2500,2495,2500,2495,172
|
|
20240703,111600,617539800,2495,2500,2500,2495,1110
|
|
20240703,111500,614764850,2500,2500,2500,2500,3080
|
|
20240703,111400,607064850,2500,2500,2500,2495,871
|
|
20240703,111300,604891130,2500,2500,2500,2500,14373
|
|
20240703,111200,568958630,2500,2500,2500,2500,1690
|
|
20240703,111100,564733630,2500,2505,2505,2500,8403
|
|
20240703,111000,543726105,2510,2510,2510,2510,101
|
|
20240703,110900,543472595,2510,2505,2510,2505,112
|
|
20240703,110800,543192030,2505,2510,2510,2505,108
|
|
20240703,110700,542921390,2505,2500,2510,2500,515
|
|
20240703,110600,541631570,2500,2505,2505,2500,387
|
|
20240703,110500,540662225,2505,2505,2505,2505,39
|
|
20240703,110400,540564530,2500,2505,2505,2500,101
|
|
20240703,110300,540311530,2510,2505,2510,2500,1330
|
|
20240703,110200,536982485,2505,2505,2505,2505,347
|
|
20240703,110100,536113250,2510,2505,2510,2505,121
|
|
20240703,110000,535810140,2505,2505,2505,2505,20
|
|
20240703,105900,535760040,2500,2505,2505,2500,1993
|
|
20240703,105800,530776730,2505,2505,2505,2505,266
|
|
20240703,105700,530110400,2505,2510,2510,2505,682
|
|
20240703,105600,528401965,2510,2505,2510,2505,2672
|
|
20240703,105500,521708585,2505,2505,2505,2505,294
|
|
20240703,105400,520972115,2510,2505,2510,2505,242
|
|
20240703,105300,520365900,2505,2510,2510,2505,3
|
|
20240703,105200,520358380,2500,2505,2510,2500,3205
|
|
20240703,105100,512330345,2505,2510,2515,2505,32
|
|
20240703,105000,512250025,2515,2510,2515,2510,63
|
|
20240703,104900,512091890,2510,2510,2515,2510,6251
|
|
20240703,104800,496401875,2515,2510,2515,2510,1048
|
|
20240703,104700,493771390,2505,2510,2510,2505,134
|
|
20240703,104600,493435710,2505,2510,2510,2505,2306
|
|
20240703,104500,487658675,2510,2510,2515,2510,832
|
|
20240703,104400,485570350,2510,2505,2515,2505,740
|
|
20240703,104300,483714695,2510,2505,2510,2505,950
|
|
20240703,104200,481334940,2510,2510,2515,2510,112
|
|
20240703,104100,481053815,2510,2505,2510,2505,120
|
|
20240703,104000,480753115,2515,2510,2515,2510,31
|
|
20240703,103900,480675300,2515,2510,2515,2510,348
|
|
20240703,103800,479801815,2510,2515,2515,2510,14
|
|
20240703,103700,479766625,2515,2510,2515,2505,3508
|
|
20240703,103600,470978440,2520,2515,2520,2515,2060
|
|
20240703,103500,465787440,2505,2515,2520,2505,94
|
|
20240703,103400,465551830,2520,2505,2520,2505,2708
|
|
20240703,103300,458739460,2505,2505,2505,2505,583
|
|
20240703,103200,457279045,2505,2515,2515,2505,416
|
|
20240703,103100,456234915,2505,2510,2510,2505,1025
|
|
20240703,103000,453666990,2515,2515,2515,2515,10
|
|
20240703,102900,453641840,2515,2510,2515,2500,7329
|
|
20240703,102800,435278420,2505,2510,2510,2505,1621
|
|
20240703,102700,431217810,2505,2505,2505,2505,665
|
|
20240703,102600,429551985,2505,2505,2505,2505,149
|
|
20240703,102500,429178740,2505,2505,2505,2505,400
|
|
20240703,102400,428176740,2505,2505,2505,2505,5893
|
|
20240703,102300,413414775,2505,2505,2505,2505,180
|
|
20240703,102200,412963875,2505,2510,2510,2505,417
|
|
20240703,102100,411918785,2505,2505,2510,2505,1268
|
|
20240703,102000,408741445,2510,2510,2510,2510,303
|
|
20240703,101900,407980915,2510,2515,2515,2505,21037
|
|
20240703,101800,355175480,2515,2515,2515,2515,389
|
|
20240703,101700,354197145,2515,2515,2520,2510,3454
|
|
20240703,101600,345510225,2520,2520,2520,2515,55
|
|
20240703,101500,345371890,2510,2510,2515,2510,284
|
|
20240703,101400,344659025,2510,2510,2515,2510,3216
|
|
20240703,101300,336586845,2515,2515,2515,2515,871
|
|
20240703,101200,334396280,2515,2520,2520,2515,6427
|
|
20240703,101100,318231025,2520,2520,2525,2520,9
|
|
20240703,101000,318208340,2520,2520,2525,2520,251
|
|
20240703,100900,317575815,2520,2520,2520,2515,7621
|
|
20240703,100800,298388020,2525,2525,2525,2525,66
|
|
20240703,100700,298221370,2525,2525,2525,2520,2004
|
|
20240703,100600,293171255,2525,2525,2525,2525,1964
|
|
20240703,100500,288212155,2525,2530,2530,2525,291
|
|
20240703,100400,287477375,2530,2530,2530,2530,1
|
|
20240703,100300,287474845,2525,2525,2525,2525,85
|
|
20240703,100200,287260220,2525,2530,2530,2525,801
|
|
20240703,100100,285237690,2525,2530,2530,2525,831
|
|
20240703,100000,283138760,2535,2530,2535,2530,80
|
|
20240703,095900,282936210,2535,2535,2535,2535,5
|
|
20240703,095800,282923535,2535,2535,2535,2530,121
|
|
20240703,095700,282617180,2535,2535,2535,2535,2
|
|
20240703,095600,282612110,2535,2535,2535,2530,121
|
|
20240703,095500,282305675,2535,2535,2535,2525,608
|
|
20240703,095400,280770445,2525,2520,2525,2520,151
|
|
20240703,095300,280389175,2535,2525,2535,2520,125
|
|
20240703,095200,280074040,2535,2535,2535,2535,0
|
|
20240703,095100,280074040,2535,2515,2535,2515,657
|
|
20240703,095000,278416940,2520,2520,2530,2520,2153
|
|
20240703,094900,272991370,2520,2530,2530,2520,243
|
|
20240703,094800,272378610,2520,2530,2530,2520,51
|
|
20240703,094700,272249590,2530,2520,2530,2520,501
|
|
20240703,094600,270987060,2530,2520,2530,2520,277
|
|
20240703,094500,270288700,2530,2520,2530,2520,3
|
|
20240703,094400,270281130,2520,2520,2520,2520,2000
|
|
20240703,094300,265241130,2520,2530,2530,2520,1737
|
|
20240703,094200,260858925,2530,2530,2530,2530,6
|
|
20240703,094100,260843745,2530,2535,2535,2530,1601
|
|
20240703,094000,256793155,2535,2540,2540,2535,630
|
|
20240703,093900,255193005,2540,2530,2540,2530,815
|
|
20240703,093800,253125905,2530,2525,2530,2520,990
|
|
20240703,093700,250622535,2520,2525,2525,2520,2454
|
|
20240703,093600,244438425,2525,2525,2530,2525,30
|
|
20240703,093500,244362665,2530,2520,2530,2520,238
|
|
20240703,093400,243762395,2515,2525,2525,2515,12215
|
|
20240703,093300,212986470,2520,2525,2530,2520,151
|
|
20240703,093200,212605200,2520,2520,2520,2520,37
|
|
20240703,093100,212511960,2530,2535,2540,2520,29303
|
|
20240703,093000,138601990,2540,2535,2540,2535,696
|
|
20240703,092900,136837310,2535,2540,2540,2535,424
|
|
20240703,092800,135761875,2540,2540,2540,2540,18
|
|
20240703,092700,135716155,2540,2540,2545,2540,585
|
|
20240703,092600,134230220,2545,2550,2550,2545,135
|
|
20240703,092500,133886395,2550,2550,2550,2540,15
|
|
20240703,092400,133848255,2540,2555,2555,2540,517
|
|
20240703,092300,132527575,2560,2560,2560,2525,8263
|
|
20240703,092200,111614800,2555,2560,2560,2555,245
|
|
20240703,092100,110988815,2560,2560,2560,2560,5
|
|
20240703,092000,110976015,2565,2555,2565,2555,3124
|
|
20240703,091900,102985010,2550,2550,2550,2545,5480
|
|
20240703,091800,89017175,2550,2550,2550,2545,141
|
|
20240703,091700,88658095,2550,2545,2550,2545,511
|
|
20240703,091600,87357345,2545,2545,2545,2545,1106
|
|
20240703,091500,84542575,2545,2545,2545,2545,1134
|
|
20240703,091400,81656545,2530,2545,2545,2530,7055
|
|
20240703,091300,63782090,2540,2545,2545,2540,1220
|
|
20240703,091200,60683275,2545,2535,2545,2535,141
|
|
20240703,091100,60325780,2535,2550,2550,2535,4599
|
|
20240703,091000,48645155,2550,2550,2550,2540,394
|
|
20240703,090900,47642675,2550,2550,2550,2550,39
|
|
20240703,090800,47543225,2550,2550,2550,2545,2425
|
|
20240703,090700,41367515,2550,2545,2550,2540,5648
|
|
20240703,090600,26994430,2545,2540,2545,2540,599
|
|
20240703,090500,25471325,2540,2545,2545,2540,2033
|
|
20240703,090400,20305540,2545,2540,2545,2540,16
|
|
20240703,090300,20264895,2540,2540,2540,2540,554
|
|
20240703,090200,18857735,2535,2545,2545,2535,1084
|
|
20240703,090100,16104475,2545,2550,2550,2540,3145
|
|
20240703,090000,8109125,2545,2535,2545,2535,3135
|