647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194400,908707525,2555,2555,2555,2555,5748
|
|
20240704,194300,908707525,2555,2555,2555,2555,0
|
|
20240704,194200,908707525,2555,2555,2555,2555,0
|
|
20240704,194100,908707525,2555,2555,2555,2555,0
|
|
20240704,194000,908707525,2555,2555,2555,2555,0
|
|
20240704,193900,908707525,2555,2555,2555,2555,0
|
|
20240704,193800,908707525,2555,2555,2555,2555,0
|
|
20240704,193700,908707525,2555,2555,2555,2555,0
|
|
20240704,193600,908707525,2555,2555,2555,2555,0
|
|
20240704,193500,908707525,2555,2555,2555,2555,0
|
|
20240704,193400,908707525,2555,2555,2555,2555,0
|
|
20240704,193300,908707525,2555,2555,2555,2555,0
|
|
20240704,193200,908707525,2555,2555,2555,2555,0
|
|
20240704,193100,908707525,2555,2555,2555,2555,0
|
|
20240704,193000,908707525,2555,2555,2555,2555,0
|
|
20240704,192900,908707525,2555,2555,2555,2555,0
|
|
20240704,192800,908707525,2555,2555,2555,2555,0
|
|
20240704,192700,908707525,2555,2555,2555,2555,0
|
|
20240704,192600,908707525,2555,2555,2555,2555,0
|
|
20240704,192500,908707525,2555,2555,2555,2555,0
|
|
20240704,192400,908707525,2555,2555,2555,2555,0
|
|
20240704,192300,908707525,2555,2555,2555,2555,0
|
|
20240704,192200,908707525,2555,2555,2555,2555,0
|
|
20240704,192100,908707525,2555,2555,2555,2555,0
|
|
20240704,192000,908707525,2555,2555,2555,2555,0
|
|
20240704,191900,908707525,2555,2555,2555,2555,0
|
|
20240704,191800,908707525,2555,2555,2555,2555,0
|
|
20240704,191700,908707525,2555,2555,2555,2555,0
|
|
20240704,191600,908707525,2555,2555,2555,2555,0
|
|
20240704,191500,908707525,2555,2555,2555,2555,0
|
|
20240704,191400,908707525,2555,2555,2555,2555,5748
|
|
20240704,191300,908707525,2555,2555,2555,2555,0
|
|
20240704,191200,908707525,2555,2555,2555,2555,0
|
|
20240704,191100,908707525,2555,2555,2555,2555,0
|
|
20240704,191000,908707525,2555,2555,2555,2555,0
|
|
20240704,190900,908707525,2555,2555,2555,2555,0
|
|
20240704,190800,908707525,2555,2555,2555,2555,0
|
|
20240704,190700,908707525,2555,2555,2555,2555,0
|
|
20240704,190600,908707525,2555,2555,2555,2555,0
|
|
20240704,190500,908707525,2555,2555,2555,2555,0
|
|
20240704,190400,908707525,2555,2555,2555,2555,0
|
|
20240704,190300,908707525,2555,2555,2555,2555,0
|
|
20240704,190200,908707525,2555,2555,2555,2555,0
|
|
20240704,190100,908707525,2555,2555,2555,2555,0
|
|
20240704,190000,908707525,2555,2555,2555,2555,0
|
|
20240704,185900,908707525,2555,2555,2555,2555,0
|
|
20240704,185800,908707525,2555,2555,2555,2555,0
|
|
20240704,185700,908707525,2555,2555,2555,2555,0
|
|
20240704,185600,908707525,2555,2555,2555,2555,0
|
|
20240704,185500,908707525,2555,2555,2555,2555,0
|
|
20240704,185400,908707525,2555,2555,2555,2555,0
|
|
20240704,185300,908707525,2555,2555,2555,2555,0
|
|
20240704,185200,908707525,2555,2555,2555,2555,0
|
|
20240704,185100,908707525,2555,2555,2555,2555,0
|
|
20240704,185000,908707525,2555,2555,2555,2555,0
|
|
20240704,184900,908707525,2555,2555,2555,2555,0
|
|
20240704,184800,908707525,2555,2555,2555,2555,0
|
|
20240704,184700,908707525,2555,2555,2555,2555,0
|
|
20240704,184600,908707525,2555,2555,2555,2555,0
|
|
20240704,184500,908707525,2555,2555,2555,2555,0
|
|
20240704,184400,908707525,2555,2555,2555,2555,5748
|
|
20240704,184300,908707525,2555,2555,2555,2555,0
|
|
20240704,184200,908707525,2555,2555,2555,2555,0
|
|
20240704,184100,908707525,2555,2555,2555,2555,0
|
|
20240704,184000,908707525,2555,2555,2555,2555,0
|
|
20240704,183900,908707525,2555,2555,2555,2555,0
|
|
20240704,183800,908707525,2555,2555,2555,2555,0
|
|
20240704,183700,908707525,2555,2555,2555,2555,0
|
|
20240704,183600,908707525,2555,2555,2555,2555,0
|
|
20240704,183500,908707525,2555,2555,2555,2555,0
|
|
20240704,183400,908707525,2555,2555,2555,2555,0
|
|
20240704,183300,908707525,2555,2555,2555,2555,0
|
|
20240704,183200,908707525,2555,2555,2555,2555,0
|
|
20240704,183100,908707525,2555,2555,2555,2555,0
|
|
20240704,183000,908707525,2555,2555,2555,2555,0
|
|
20240704,182900,908707525,2555,2555,2555,2555,0
|
|
20240704,182800,908707525,2555,2555,2555,2555,0
|
|
20240704,182700,908707525,2555,2555,2555,2555,0
|
|
20240704,182600,908707525,2555,2555,2555,2555,0
|
|
20240704,182500,908707525,2555,2555,2555,2555,0
|
|
20240704,182400,908707525,2555,2555,2555,2555,0
|
|
20240704,182300,908707525,2555,2555,2555,2555,0
|
|
20240704,182200,908707525,2555,2555,2555,2555,0
|
|
20240704,182100,908707525,2555,2555,2555,2555,0
|
|
20240704,182000,908707525,2555,2555,2555,2555,0
|
|
20240704,181900,908707525,2555,2555,2555,2555,0
|
|
20240704,181800,908707525,2555,2555,2555,2555,0
|
|
20240704,181700,908707525,2555,2555,2555,2555,0
|
|
20240704,181600,908707525,2555,2555,2555,2555,0
|
|
20240704,181500,908707525,2555,2555,2555,2555,0
|
|
20240704,181400,908707525,2555,2555,2555,2555,5748
|
|
20240704,181300,908707525,2555,2555,2555,2555,0
|
|
20240704,181200,908707525,2555,2555,2555,2555,0
|
|
20240704,181100,908707525,2555,2555,2555,2555,0
|
|
20240704,181000,908707525,2555,2555,2555,2555,0
|
|
20240704,180900,908707525,2555,2555,2555,2555,0
|
|
20240704,180800,908707525,2555,2555,2555,2555,0
|
|
20240704,180700,908707525,2555,2555,2555,2555,0
|
|
20240704,180600,908707525,2555,2555,2555,2555,0
|
|
20240704,180500,908707525,2555,2555,2555,2555,0
|
|
20240704,180400,908707525,2555,2555,2555,2555,0
|
|
20240704,180300,908707525,2555,2555,2555,2555,0
|
|
20240704,180200,908707525,2555,2555,2555,2555,0
|
|
20240704,180100,908707525,2555,2555,2555,2555,0
|
|
20240704,180000,908707525,2555,2555,2555,2555,0
|
|
20240704,175900,908707525,2555,2555,2555,2555,0
|
|
20240704,175800,908707525,2555,2555,2555,2555,0
|
|
20240704,175700,908707525,2555,2555,2555,2555,0
|
|
20240704,175600,908707525,2555,2555,2555,2555,0
|
|
20240704,175500,908707525,2555,2555,2555,2555,0
|
|
20240704,175400,908707525,2555,2555,2555,2555,0
|
|
20240704,175300,908707525,2555,2555,2555,2555,0
|
|
20240704,175200,908707525,2555,2555,2555,2555,0
|
|
20240704,175100,908707525,2555,2555,2555,2555,0
|
|
20240704,175000,908707525,2555,2555,2555,2555,0
|
|
20240704,174900,908707525,2555,2555,2555,2555,0
|
|
20240704,174800,908707525,2555,2555,2555,2555,0
|
|
20240704,174700,908707525,2555,2555,2555,2555,0
|
|
20240704,174600,908707525,2555,2555,2555,2555,0
|
|
20240704,174500,908707525,2555,2555,2555,2555,0
|
|
20240704,174400,908707525,2555,2555,2555,2555,5748
|
|
20240704,174300,908707525,2555,2555,2555,2555,0
|
|
20240704,174200,908707525,2555,2555,2555,2555,0
|
|
20240704,174100,908707525,2555,2555,2555,2555,0
|
|
20240704,174000,908707525,2555,2555,2555,2555,0
|
|
20240704,173900,908707525,2555,2555,2555,2555,0
|
|
20240704,173800,908707525,2555,2555,2555,2555,0
|
|
20240704,173700,908707525,2555,2555,2555,2555,0
|
|
20240704,173600,908707525,2555,2555,2555,2555,0
|
|
20240704,173500,908707525,2555,2555,2555,2555,0
|
|
20240704,173400,908707525,2555,2555,2555,2555,0
|
|
20240704,173300,908707525,2555,2555,2555,2555,0
|
|
20240704,173200,908707525,2555,2555,2555,2555,0
|
|
20240704,173100,908707525,2555,2555,2555,2555,0
|
|
20240704,173000,908707525,2555,2555,2555,2555,0
|
|
20240704,172900,908707525,2555,2555,2555,2555,0
|
|
20240704,172800,908707525,2555,2555,2555,2555,0
|
|
20240704,172700,908707525,2555,2555,2555,2555,0
|
|
20240704,172600,908707525,2555,2555,2555,2555,0
|
|
20240704,172500,908707525,2555,2555,2555,2555,0
|
|
20240704,172400,908707525,2555,2555,2555,2555,0
|
|
20240704,172300,908707525,2555,2555,2555,2555,0
|
|
20240704,172200,908707525,2555,2555,2555,2555,0
|
|
20240704,172100,908707525,2555,2555,2555,2555,0
|
|
20240704,172000,908707525,2555,2555,2555,2555,0
|
|
20240704,171900,908707525,2555,2555,2555,2555,0
|
|
20240704,171800,908707525,2555,2555,2555,2555,0
|
|
20240704,171700,908707525,2555,2555,2555,2555,0
|
|
20240704,171600,908707525,2555,2555,2555,2555,0
|
|
20240704,171500,908707525,2555,2555,2555,2555,0
|
|
20240704,171400,908707525,2555,2555,2555,2555,5748
|
|
20240704,171300,908707525,2555,2555,2555,2555,0
|
|
20240704,171200,908707525,2555,2555,2555,2555,0
|
|
20240704,171100,908707525,2555,2555,2555,2555,0
|
|
20240704,171000,908707525,2555,2555,2555,2555,0
|
|
20240704,170900,908707525,2555,2555,2555,2555,0
|
|
20240704,170800,908707525,2555,2555,2555,2555,0
|
|
20240704,170700,908707525,2555,2555,2555,2555,0
|
|
20240704,170600,908707525,2555,2555,2555,2555,0
|
|
20240704,170500,908707525,2555,2555,2555,2555,0
|
|
20240704,170400,908707525,2555,2555,2555,2555,0
|
|
20240704,170300,908707525,2555,2555,2555,2555,0
|
|
20240704,170200,908707525,2555,2555,2555,2555,0
|
|
20240704,170100,908707525,2555,2555,2555,2555,0
|
|
20240704,170000,908707525,2555,2555,2555,2555,0
|
|
20240704,165900,908707525,2555,2555,2555,2555,0
|
|
20240704,165800,908707525,2555,2555,2555,2555,0
|
|
20240704,165700,908707525,2555,2555,2555,2555,0
|
|
20240704,165600,908707525,2555,2555,2555,2555,0
|
|
20240704,165500,908707525,2555,2555,2555,2555,0
|
|
20240704,165400,908707525,2555,2555,2555,2555,0
|
|
20240704,165300,908707525,2555,2555,2555,2555,0
|
|
20240704,165200,908707525,2555,2555,2555,2555,0
|
|
20240704,165100,908707525,2555,2555,2555,2555,0
|
|
20240704,165000,908707525,2555,2555,2555,2555,0
|
|
20240704,164900,908707525,2555,2555,2555,2555,0
|
|
20240704,164800,908707525,2555,2555,2555,2555,0
|
|
20240704,164700,908707525,2555,2555,2555,2555,0
|
|
20240704,164600,908707525,2555,2555,2555,2555,0
|
|
20240704,164500,908707525,2555,2555,2555,2555,0
|
|
20240704,164400,908707525,2555,2555,2555,2555,5748
|
|
20240704,164300,908707525,2555,2555,2555,2555,0
|
|
20240704,164200,908707525,2555,2555,2555,2555,0
|
|
20240704,164100,908707525,2555,2555,2555,2555,0
|
|
20240704,164000,908707525,2555,2555,2555,2555,0
|
|
20240704,163900,908707525,2555,2555,2555,2555,0
|
|
20240704,163800,908707525,2555,2555,2555,2555,0
|
|
20240704,163700,908707525,2555,2555,2555,2555,0
|
|
20240704,163600,908707525,2555,2555,2555,2555,0
|
|
20240704,163500,908707525,2555,2555,2555,2555,0
|
|
20240704,163400,908707525,2555,2555,2555,2555,0
|
|
20240704,163300,908707525,2555,2555,2555,2555,0
|
|
20240704,163200,908707525,2555,2555,2555,2555,0
|
|
20240704,163100,908707525,2555,2555,2555,2555,0
|
|
20240704,163000,908707525,2555,2555,2555,2555,0
|
|
20240704,162900,908707525,2555,2555,2555,2555,0
|
|
20240704,162800,908707525,2555,2555,2555,2555,0
|
|
20240704,162700,908707525,2555,2555,2555,2555,0
|
|
20240704,162600,908707525,2555,2555,2555,2555,0
|
|
20240704,162500,908707525,2555,2555,2555,2555,0
|
|
20240704,162400,908707525,2555,2555,2555,2555,0
|
|
20240704,162300,908707525,2555,2555,2555,2555,0
|
|
20240704,162200,908707525,2555,2555,2555,2555,0
|
|
20240704,162100,908707525,2555,2555,2555,2555,0
|
|
20240704,162000,908707525,2555,2555,2555,2555,0
|
|
20240704,161900,908707525,2555,2555,2555,2555,0
|
|
20240704,161800,908707525,2555,2555,2555,2555,0
|
|
20240704,161700,908707525,2555,2555,2555,2555,0
|
|
20240704,161600,908707525,2555,2555,2555,2555,0
|
|
20240704,161500,908707525,2555,2555,2555,2555,0
|
|
20240704,161400,908707525,2555,2555,2555,2555,5748
|
|
20240704,161300,908707525,2555,2555,2555,2555,0
|
|
20240704,161200,908707525,2555,2555,2555,2555,0
|
|
20240704,161100,908707525,2555,2555,2555,2555,0
|
|
20240704,161000,908707525,2555,2555,2555,2555,0
|
|
20240704,160900,908707525,2555,2555,2555,2555,0
|
|
20240704,160800,908707525,2555,2555,2555,2555,0
|
|
20240704,160700,908707525,2555,2555,2555,2555,0
|
|
20240704,160600,908707525,2555,2555,2555,2555,0
|
|
20240704,160500,908707525,2555,2555,2555,2555,0
|
|
20240704,160400,908707525,2555,2555,2555,2555,0
|
|
20240704,160300,908707525,2555,2555,2555,2555,0
|
|
20240704,160200,908707525,2555,2555,2555,2555,0
|
|
20240704,160100,908707525,2555,2555,2555,2555,0
|
|
20240704,160000,908707525,2555,2555,2555,2555,0
|
|
20240704,155900,908707525,2555,2555,2555,2555,0
|
|
20240704,155800,908707525,2555,2555,2555,2555,0
|
|
20240704,155700,908707525,2555,2555,2555,2555,0
|
|
20240704,155600,908707525,2555,2555,2555,2555,0
|
|
20240704,155500,908707525,2555,2555,2555,2555,0
|
|
20240704,155400,908707525,2555,2555,2555,2555,0
|
|
20240704,155300,908707525,2555,2555,2555,2555,0
|
|
20240704,155200,908707525,2555,2555,2555,2555,0
|
|
20240704,155100,908707525,2555,2555,2555,2555,0
|
|
20240704,155000,908707525,2555,2555,2555,2555,0
|
|
20240704,154900,908707525,2555,2555,2555,2555,0
|
|
20240704,154800,908707525,2555,2555,2555,2555,0
|
|
20240704,154700,908707525,2555,2555,2555,2555,0
|
|
20240704,154600,908707525,2555,2555,2555,2555,0
|
|
20240704,154500,908707525,2555,2555,2555,2555,0
|
|
20240704,154400,908707525,2555,2555,2555,2555,5748
|
|
20240704,154300,908707525,2555,2555,2555,2555,0
|
|
20240704,154200,908707525,2555,2555,2555,2555,0
|
|
20240704,154100,908707525,2555,2555,2555,2555,0
|
|
20240704,154000,908707525,2555,2555,2555,2555,0
|
|
20240704,153900,908707525,2555,2555,2555,2555,0
|
|
20240704,153800,908707525,2555,2555,2555,2555,0
|
|
20240704,153700,908707525,2555,2555,2555,2555,0
|
|
20240704,153600,908707525,2555,2555,2555,2555,0
|
|
20240704,153500,908707525,2555,2555,2555,2555,0
|
|
20240704,153400,908707525,2555,2555,2555,2555,0
|
|
20240704,153300,908707525,2555,2555,2555,2555,0
|
|
20240704,153200,908707525,2555,2555,2555,2555,0
|
|
20240704,153100,908707525,2555,2555,2555,2555,0
|
|
20240704,153000,908707525,2555,2555,2555,2555,5748
|
|
20240704,152900,894021385,2555,2555,2555,2555,0
|
|
20240704,152800,894021385,2555,2555,2555,2555,0
|
|
20240704,152700,894021385,2555,2555,2555,2555,0
|
|
20240704,152600,894021385,2555,2555,2555,2555,0
|
|
20240704,152500,894021385,2555,2555,2555,2555,0
|
|
20240704,152400,894021385,2555,2555,2555,2555,0
|
|
20240704,152300,894021385,2555,2555,2555,2555,0
|
|
20240704,152200,894021385,2555,2555,2555,2555,0
|
|
20240704,152100,894021385,2555,2555,2555,2555,0
|
|
20240704,152000,894021385,2555,2555,2555,2555,0
|
|
20240704,151900,894021385,2555,2560,2560,2555,766
|
|
20240704,151800,892064245,2555,2555,2555,2550,1774
|
|
20240704,151700,887539175,2555,2555,2555,2550,1109
|
|
20240704,151600,884707495,2560,2560,2560,2560,0
|
|
20240704,151500,884707495,2560,2560,2560,2560,27
|
|
20240704,151400,884638375,2560,2560,2560,2560,1181
|
|
20240704,151300,881615015,2560,2555,2560,2555,2843
|
|
20240704,151200,874350125,2560,2555,2560,2555,603
|
|
20240704,151100,872809440,2560,2560,2565,2560,490
|
|
20240704,151000,871555035,2565,2555,2565,2555,872
|
|
20240704,150900,869320865,2560,2560,2560,2560,989
|
|
20240704,150800,866789025,2560,2560,2565,2560,411
|
|
20240704,150700,865736860,2565,2560,2565,2555,304
|
|
20240704,150600,864958630,2565,2570,2570,2565,4731
|
|
20240704,150500,852821440,2570,2570,2570,2570,155
|
|
20240704,150400,852423090,2565,2570,2570,2565,283
|
|
20240704,150300,851695905,2570,2570,2570,2570,171
|
|
20240704,150200,851256435,2570,2570,2570,2565,763
|
|
20240704,150100,849295565,2565,2565,2570,2565,307
|
|
20240704,150000,848508105,2570,2570,2570,2565,209
|
|
20240704,145900,847972010,2565,2565,2570,2565,2035
|
|
20240704,145800,842752230,2565,2565,2570,2555,6772
|
|
20240704,145700,825359090,2565,2565,2565,2555,508
|
|
20240704,145600,824060070,2565,2555,2565,2555,60
|
|
20240704,145500,823906270,2565,2560,2565,2560,3704
|
|
20240704,145400,814419025,2555,2560,2560,2555,1342
|
|
20240704,145300,810983555,2560,2560,2560,2560,39
|
|
20240704,145200,810883715,2560,2555,2560,2555,101
|
|
20240704,145100,810625655,2560,2560,2560,2560,0
|
|
20240704,145000,810625655,2560,2560,2560,2560,2570
|
|
20240704,144900,804046455,2555,2560,2560,2555,306
|
|
20240704,144800,803264595,2555,2555,2555,2555,2
|
|
20240704,144700,803259485,2560,2560,2560,2560,0
|
|
20240704,144600,803259485,2560,2555,2560,2555,111
|
|
20240704,144500,802975875,2550,2555,2555,2550,718
|
|
20240704,144400,801144875,2555,2555,2555,2555,0
|
|
20240704,144300,801144875,2555,2555,2555,2555,2870
|
|
20240704,144200,793812025,2560,2555,2560,2555,1496
|
|
20240704,144100,789986845,2560,2560,2560,2560,0
|
|
20240704,144000,789986845,2560,2560,2560,2560,0
|
|
20240704,143900,789986845,2560,2560,2560,2560,90
|
|
20240704,143800,789756445,2555,2555,2555,2555,11
|
|
20240704,143700,789728340,2555,2560,2560,2555,814
|
|
20240704,143600,787648185,2560,2560,2560,2555,39
|
|
20240704,143500,787548395,2560,2560,2560,2560,43
|
|
20240704,143400,787438315,2560,2560,2560,2560,1382
|
|
20240704,143300,783900395,2560,2555,2560,2555,4233
|
|
20240704,143200,773085070,2555,2555,2555,2555,4649
|
|
20240704,143100,761206875,2560,2565,2565,2560,2780
|
|
20240704,143000,754087310,2565,2560,2565,2560,1076
|
|
20240704,142900,751328170,2565,2565,2565,2565,1
|
|
20240704,142800,751325605,2560,2555,2560,2555,1093
|
|
20240704,142700,748527550,2560,2560,2560,2560,0
|
|
20240704,142600,748527550,2560,2560,2560,2560,6297
|
|
20240704,142500,732407230,2555,2560,2560,2555,56
|
|
20240704,142400,732264120,2560,2560,2560,2560,200
|
|
20240704,142300,731752120,2560,2560,2560,2560,1
|
|
20240704,142200,731749560,2555,2560,2560,2555,86
|
|
20240704,142100,731529750,2560,2560,2560,2555,323
|
|
20240704,142000,730702920,2560,2560,2560,2560,10
|
|
20240704,141900,730677320,2560,2560,2560,2560,37
|
|
20240704,141800,730582600,2560,2560,2560,2560,0
|
|
20240704,141700,730582600,2560,2560,2560,2560,1
|
|
20240704,141600,730580040,2555,2555,2555,2555,425
|
|
20240704,141500,729494165,2555,2555,2555,2555,0
|
|
20240704,141400,729494165,2555,2555,2555,2555,880
|
|
20240704,141300,727245765,2560,2560,2560,2560,38
|
|
20240704,141200,727148485,2555,2555,2555,2555,111
|
|
20240704,141100,726864880,2555,2555,2555,2555,0
|
|
20240704,141000,726864880,2555,2555,2555,2555,5
|
|
20240704,140900,726852105,2555,2560,2560,2555,250
|
|
20240704,140800,726213105,2555,2555,2555,2555,100
|
|
20240704,140700,725957605,2555,2555,2555,2555,20
|
|
20240704,140600,725906505,2560,2560,2560,2560,1725
|
|
20240704,140500,721490505,2555,2555,2555,2555,391
|
|
20240704,140400,720491500,2555,2560,2560,2555,512
|
|
20240704,140300,719180840,2560,2550,2560,2550,2884
|
|
20240704,140200,711821360,2555,2555,2555,2555,0
|
|
20240704,140100,711821360,2555,2555,2555,2555,0
|
|
20240704,140000,711821360,2555,2555,2555,2555,0
|
|
20240704,135900,711821360,2555,2555,2555,2555,54
|
|
20240704,135800,711683390,2555,2555,2555,2555,19
|
|
20240704,135700,711634845,2555,2555,2555,2555,0
|
|
20240704,135600,711634845,2555,2550,2555,2550,512
|
|
20240704,135500,710329240,2555,2560,2560,2555,53
|
|
20240704,135400,710193795,2555,2560,2560,2555,150
|
|
20240704,135300,709810295,2560,2560,2560,2560,0
|
|
20240704,135200,709810295,2560,2560,2560,2560,50
|
|
20240704,135100,709682295,2560,2560,2560,2560,1
|
|
20240704,135000,709679735,2555,2555,2555,2555,567
|
|
20240704,134900,708231050,2560,2560,2560,2560,1960
|
|
20240704,134800,703213450,2560,2560,2560,2560,0
|
|
20240704,134700,703213450,2560,2555,2560,2555,401
|
|
20240704,134600,702188890,2555,2555,2555,2555,200
|
|
20240704,134500,701677890,2555,2560,2560,2555,384
|
|
20240704,134400,700696645,2560,2560,2560,2560,0
|
|
20240704,134300,700696645,2560,2560,2560,2560,0
|
|
20240704,134200,700696645,2560,2560,2560,2560,37
|
|
20240704,134100,700601925,2560,2560,2560,2560,0
|
|
20240704,134000,700601925,2560,2560,2560,2555,731
|
|
20240704,133900,698734185,2555,2555,2555,2555,100
|
|
20240704,133800,698478685,2560,2555,2560,2555,267
|
|
20240704,133700,697796405,2555,2555,2555,2555,20
|
|
20240704,133600,697745305,2545,2550,2555,2545,1136
|
|
20240704,133500,694851555,2555,2555,2555,2555,0
|
|
20240704,133400,694851555,2555,2555,2555,2555,100
|
|
20240704,133300,694596055,2560,2560,2560,2560,0
|
|
20240704,133200,694596055,2560,2545,2560,2545,31
|
|
20240704,133100,694517145,2545,2560,2560,2545,696
|
|
20240704,133000,692739465,2560,2560,2560,2555,860
|
|
20240704,132900,690538365,2560,2550,2560,2550,765
|
|
20240704,132800,688584485,2555,2555,2555,2555,137
|
|
20240704,132700,688234450,2555,2555,2555,2555,0
|
|
20240704,132600,688234450,2555,2555,2555,2555,100
|
|
20240704,132500,687978950,2555,2555,2555,2555,0
|
|
20240704,132400,687978950,2555,2555,2555,2555,20
|
|
20240704,132300,687927850,2555,2555,2555,2555,1
|
|
20240704,132200,687925295,2555,2555,2555,2555,200
|
|
20240704,132100,687414295,2560,2560,2560,2560,0
|
|
20240704,132000,687414295,2560,2555,2560,2555,463
|
|
20240704,131900,686231325,2555,2555,2555,2545,412
|
|
20240704,131800,685179615,2555,2550,2555,2550,1987
|
|
20240704,131700,680112750,2550,2550,2550,2550,6979
|
|
20240704,131600,662316300,2550,2545,2550,2545,914
|
|
20240704,131500,659990070,2545,2545,2545,2545,25
|
|
20240704,131400,659926445,2545,2545,2550,2540,8244
|
|
20240704,131300,638985405,2545,2545,2545,2535,257
|
|
20240704,131200,638332510,2545,2540,2545,2535,140
|
|
20240704,131100,637977400,2545,2545,2545,2545,315
|
|
20240704,131000,637175725,2550,2545,2550,2545,686
|
|
20240704,130900,635429850,2550,2550,2550,2550,37
|
|
20240704,130800,635335500,2550,2550,2550,2550,300
|
|
20240704,130700,634570500,2550,2550,2550,2550,100
|
|
20240704,130600,634315500,2550,2550,2550,2550,20
|
|
20240704,130500,634264500,2540,2540,2540,2540,29
|
|
20240704,130400,634190840,2540,2545,2545,2540,30
|
|
20240704,130300,634114540,2545,2545,2545,2545,0
|
|
20240704,130200,634114540,2545,2545,2545,2545,9
|
|
20240704,130100,634091635,2550,2550,2550,2550,100
|
|
20240704,130000,633836635,2550,2550,2550,2550,0
|
|
20240704,125900,633836635,2550,2545,2550,2545,752
|
|
20240704,125800,631922790,2545,2540,2545,2540,840
|
|
20240704,125700,629789000,2545,2545,2545,2545,1
|
|
20240704,125600,629786455,2540,2540,2540,2540,100
|
|
20240704,125500,629532455,2545,2545,2545,2545,0
|
|
20240704,125400,629532455,2545,2545,2545,2545,0
|
|
20240704,125300,629532455,2545,2545,2545,2545,11
|
|
20240704,125200,629504460,2545,2545,2545,2545,5
|
|
20240704,125100,629491735,2540,2545,2545,2540,303
|
|
20240704,125000,628720610,2540,2540,2540,2540,6
|
|
20240704,124900,628705370,2545,2540,2545,2540,71
|
|
20240704,124800,628525025,2540,2540,2540,2540,500
|
|
20240704,124700,627255025,2540,2540,2540,2540,0
|
|
20240704,124600,627255025,2540,2540,2540,2540,0
|
|
20240704,124500,627255025,2540,2540,2540,2540,2
|
|
20240704,124400,627249945,2540,2540,2540,2540,0
|
|
20240704,124300,627249945,2540,2540,2540,2540,150
|
|
20240704,124200,626868945,2540,2545,2545,2540,63
|
|
20240704,124100,626708920,2545,2545,2545,2545,412
|
|
20240704,124000,625660380,2545,2545,2545,2545,1
|
|
20240704,123900,625657835,2530,2540,2540,2530,1200
|
|
20240704,123800,622620335,2545,2545,2550,2545,94
|
|
20240704,123700,622381100,2545,2545,2545,2545,13
|
|
20240704,123600,622348015,2550,2550,2550,2550,0
|
|
20240704,123500,622348015,2550,2550,2550,2550,4072
|
|
20240704,123400,611964415,2550,2540,2550,2540,3185
|
|
20240704,123300,603858830,2540,2540,2540,2535,800
|
|
20240704,123200,601827330,2525,2525,2525,2525,0
|
|
20240704,123100,601827330,2525,2540,2545,2525,10261
|
|
20240704,123000,575865915,2530,2530,2530,2530,0
|
|
20240704,122900,575865915,2530,2530,2530,2530,0
|
|
20240704,122800,575865915,2530,2535,2535,2530,10984
|
|
20240704,122700,548021975,2540,2540,2540,2540,127
|
|
20240704,122600,547699395,2540,2540,2540,2540,137
|
|
20240704,122500,547351415,2545,2540,2545,2540,21
|
|
20240704,122400,547297975,2540,2540,2540,2540,10
|
|
20240704,122300,547272575,2540,2540,2540,2540,12
|
|
20240704,122200,547242095,2540,2540,2545,2540,21
|
|
20240704,122100,547188750,2545,2545,2545,2545,0
|
|
20240704,122000,547188750,2545,2550,2550,2545,302
|
|
20240704,121900,546419160,2550,2550,2550,2550,3
|
|
20240704,121800,546411510,2540,2545,2550,2540,464
|
|
20240704,121700,545231375,2545,2545,2545,2545,201
|
|
20240704,121600,544719830,2545,2545,2545,2545,19
|
|
20240704,121500,544671475,2545,2545,2545,2545,0
|
|
20240704,121400,544671475,2545,2545,2545,2540,84
|
|
20240704,121300,544458070,2550,2550,2550,2550,4
|
|
20240704,121200,544447870,2550,2550,2550,2550,1
|
|
20240704,121100,544445320,2550,2545,2550,2545,795
|
|
20240704,121000,542418880,2545,2540,2545,2540,3011
|
|
20240704,120900,534770750,2540,2540,2540,2540,100
|
|
20240704,120800,534516750,2540,2540,2540,2540,110
|
|
20240704,120700,534237350,2540,2530,2540,2530,11
|
|
20240704,120600,534209420,2530,2530,2530,2530,10
|
|
20240704,120500,534184120,2540,2540,2540,2540,20
|
|
20240704,120400,534133320,2530,2530,2530,2530,1000
|
|
20240704,120300,531603320,2530,2530,2530,2530,0
|
|
20240704,120200,531603320,2530,2535,2535,2530,1000
|
|
20240704,120100,529071920,2540,2540,2540,2540,261
|
|
20240704,120000,528408980,2540,2540,2540,2540,9
|
|
20240704,115900,528386120,2545,2545,2545,2540,59
|
|
20240704,115800,528236065,2540,2540,2540,2540,103
|
|
20240704,115700,527974445,2535,2535,2535,2535,2
|
|
20240704,115600,527969375,2530,2530,2530,2530,11
|
|
20240704,115500,527941545,2545,2545,2545,2545,0
|
|
20240704,115400,527941545,2545,2545,2545,2545,1
|
|
20240704,115300,527939000,2550,2550,2550,2550,0
|
|
20240704,115200,527939000,2550,2545,2550,2545,502
|
|
20240704,115100,526661405,2530,2530,2530,2530,1096
|
|
20240704,115000,523888525,2530,2530,2530,2530,0
|
|
20240704,114900,523888525,2530,2545,2545,2530,6889
|
|
20240704,114800,506446200,2535,2535,2535,2535,0
|
|
20240704,114700,506446200,2535,2535,2535,2535,1
|
|
20240704,114600,506443665,2535,2535,2535,2535,40
|
|
20240704,114500,506342265,2535,2540,2540,2535,3946
|
|
20240704,114400,496325715,2540,2550,2550,2540,1285
|
|
20240704,114300,493055245,2555,2555,2555,2555,99
|
|
20240704,114200,492802300,2545,2555,2555,2545,11
|
|
20240704,114100,492774295,2555,2545,2555,2545,661
|
|
20240704,114000,491091940,2555,2555,2555,2555,0
|
|
20240704,113900,491091940,2555,2555,2555,2555,1
|
|
20240704,113800,491089385,2560,2550,2560,2550,832
|
|
20240704,113700,488965810,2550,2550,2550,2550,1562
|
|
20240704,113600,484982710,2560,2560,2560,2560,0
|
|
20240704,113500,484982710,2560,2560,2560,2560,0
|
|
20240704,113400,484982710,2560,2555,2560,2555,163
|
|
20240704,113300,484566060,2555,2555,2555,2555,0
|
|
20240704,113200,484566060,2555,2555,2555,2555,4
|
|
20240704,113100,484555840,2560,2560,2560,2560,0
|
|
20240704,113000,484555840,2560,2560,2560,2560,1
|
|
20240704,112900,484553280,2560,2555,2560,2550,183
|
|
20240704,112800,484085975,2555,2560,2560,2555,316
|
|
20240704,112700,483277065,2560,2560,2560,2560,10
|
|
20240704,112600,483251465,2560,2560,2560,2560,0
|
|
20240704,112500,483251465,2560,2555,2560,2550,185
|
|
20240704,112400,482778580,2555,2555,2555,2555,397
|
|
20240704,112300,481764245,2560,2555,2560,2555,36
|
|
20240704,112200,481672260,2555,2555,2555,2555,10
|
|
20240704,112100,481646710,2560,2560,2560,2560,1
|
|
20240704,112000,481644150,2565,2565,2565,2565,0
|
|
20240704,111900,481644150,2565,2565,2565,2565,0
|
|
20240704,111800,481644150,2565,2565,2565,2565,4
|
|
20240704,111700,481633890,2555,2560,2560,2555,2173
|
|
20240704,111600,476077810,2565,2565,2565,2565,585
|
|
20240704,111500,474577285,2565,2560,2565,2560,56
|
|
20240704,111400,474433920,2565,2565,2565,2565,0
|
|
20240704,111300,474433920,2565,2560,2565,2555,701
|
|
20240704,111200,472641685,2565,2565,2565,2565,20
|
|
20240704,111100,472590385,2565,2560,2565,2560,362
|
|
20240704,111000,471662370,2560,2560,2560,2560,1856
|
|
20240704,110900,466911010,2565,2560,2565,2560,51
|
|
20240704,110800,466780445,2560,2560,2560,2560,1673
|
|
20240704,110700,462497565,2560,2555,2560,2555,251
|
|
20240704,110600,461856255,2560,2560,2560,2560,37
|
|
20240704,110500,461761535,2560,2560,2560,2555,275
|
|
20240704,110400,461058900,2560,2560,2560,2560,5
|
|
20240704,110300,461046100,2570,2560,2570,2560,3704
|
|
20240704,110200,451563850,2570,2570,2570,2570,99
|
|
20240704,110100,451309420,2570,2570,2570,2570,147
|
|
20240704,110000,450931630,2570,2570,2570,2570,1357
|
|
20240704,105900,447444140,2570,2570,2570,2570,200
|
|
20240704,105800,446930140,2570,2570,2570,2560,1785
|
|
20240704,105700,442359310,2570,2570,2570,2570,1374
|
|
20240704,105600,438828130,2570,2565,2570,2565,3970
|
|
20240704,105500,428630695,2565,2555,2565,2550,2001
|
|
20240704,105400,423507575,2555,2550,2555,2550,1001
|
|
20240704,105300,420950025,2555,2555,2555,2555,2
|
|
20240704,105200,420944915,2555,2555,2555,2555,1
|
|
20240704,105100,420942360,2545,2550,2555,2545,817
|
|
20240704,105000,418862755,2555,2555,2555,2555,388
|
|
20240704,104900,417871415,2555,2555,2555,2550,164
|
|
20240704,104800,417453195,2545,2550,2550,2545,997
|
|
20240704,104700,414913330,2550,2550,2550,2550,2000
|
|
20240704,104600,409813330,2550,2550,2550,2550,0
|
|
20240704,104500,409813330,2550,2550,2550,2550,464
|
|
20240704,104400,408630130,2555,2555,2555,2555,543
|
|
20240704,104300,407242765,2555,2550,2555,2550,168
|
|
20240704,104200,406814360,2550,2545,2550,2545,731
|
|
20240704,104100,404951250,2545,2555,2555,2545,209
|
|
20240704,104000,404417905,2555,2555,2555,2555,100
|
|
20240704,103900,404162405,2555,2545,2555,2545,397
|
|
20240704,103800,403150660,2545,2545,2545,2545,1000
|
|
20240704,103700,400605660,2555,2555,2555,2545,223
|
|
20240704,103600,400037060,2555,2555,2555,2555,0
|
|
20240704,103500,400037060,2555,2555,2555,2555,616
|
|
20240704,103400,398463180,2555,2555,2555,2555,12
|
|
20240704,103300,398432520,2545,2545,2545,2545,0
|
|
20240704,103200,398432520,2545,2550,2550,2545,500
|
|
20240704,103100,397160015,2555,2550,2555,2545,25
|
|
20240704,103000,397096375,2545,2550,2555,2545,1012
|
|
20240704,102900,394520475,2555,2555,2555,2545,667
|
|
20240704,102800,392821570,2550,2550,2550,2550,0
|
|
20240704,102700,392821570,2550,2555,2555,2550,1561
|
|
20240704,102600,388838515,2560,2560,2560,2560,0
|
|
20240704,102500,388838515,2560,2560,2560,2560,0
|
|
20240704,102400,388838515,2560,2560,2560,2555,957
|
|
20240704,102300,386391205,2560,2550,2560,2550,1290
|
|
20240704,102200,383099645,2555,2560,2560,2555,12
|
|
20240704,102100,383068975,2560,2560,2560,2560,12860
|
|
20240704,102000,350147375,2560,2560,2560,2555,1066
|
|
20240704,101900,347423690,2560,2555,2560,2555,4242
|
|
20240704,101800,336585375,2550,2550,2550,2550,700
|
|
20240704,101700,334800375,2545,2545,2545,2545,2054
|
|
20240704,101600,329572945,2550,2550,2550,2550,1
|
|
20240704,101500,329570395,2550,2550,2550,2550,40
|
|
20240704,101400,329468395,2550,2550,2550,2550,10
|
|
20240704,101300,329442895,2550,2550,2550,2550,2006
|
|
20240704,101200,324327595,2555,2555,2555,2555,200
|
|
20240704,101100,323816595,2555,2550,2555,2550,4
|
|
20240704,101000,323806390,2550,2555,2555,2550,6
|
|
20240704,100900,323791065,2550,2550,2550,2550,1
|
|
20240704,100800,323788515,2555,2550,2555,2545,2353
|
|
20240704,100700,317800115,2550,2540,2550,2540,169
|
|
20240704,100600,317369285,2555,2545,2555,2545,5704
|
|
20240704,100500,302852595,2545,2550,2550,2545,300
|
|
20240704,100400,302089090,2550,2555,2555,2550,1742
|
|
20240704,100300,297646855,2560,2560,2560,2560,36
|
|
20240704,100200,297554695,2550,2560,2560,2550,4
|
|
20240704,100100,297544485,2560,2560,2560,2560,105
|
|
20240704,100000,297275685,2560,2560,2560,2560,70
|
|
20240704,095900,297096485,2560,2560,2560,2560,3811
|
|
20240704,095800,287340325,2560,2555,2560,2555,105
|
|
20240704,095700,287072045,2560,2560,2560,2560,15
|
|
20240704,095600,287033645,2560,2560,2560,2560,1
|
|
20240704,095500,287031085,2560,2555,2560,2555,1506
|
|
20240704,095400,283183225,2555,2555,2555,2550,11
|
|
20240704,095300,283155140,2555,2550,2555,2550,43
|
|
20240704,095200,283045325,2550,2550,2550,2550,38
|
|
20240704,095100,282948425,2555,2555,2555,2555,10
|
|
20240704,095000,282922875,2550,2545,2550,2545,168
|
|
20240704,094900,282495225,2545,2545,2545,2545,0
|
|
20240704,094800,282495225,2545,2550,2550,2545,183
|
|
20240704,094700,282029470,2555,2550,2555,2550,974
|
|
20240704,094600,279545765,2540,2540,2550,2540,1715
|
|
20240704,094500,275187830,2545,2545,2545,2545,1
|
|
20240704,094400,275185285,2540,2550,2550,2540,21
|
|
20240704,094300,275131935,2540,2540,2540,2540,1
|
|
20240704,094200,275129395,2540,2540,2540,2540,3870
|
|
20240704,094100,265299595,2540,2540,2540,2540,442
|
|
20240704,094000,264176915,2540,2545,2545,2540,15351
|
|
20240704,093900,225159170,2545,2545,2545,2545,138
|
|
20240704,093800,224807960,2550,2550,2550,2550,0
|
|
20240704,093700,224807960,2550,2555,2555,2550,865
|
|
20240704,093600,222598400,2555,2555,2555,2550,1312
|
|
20240704,093500,219247750,2550,2550,2550,2550,1246
|
|
20240704,093400,216070450,2550,2545,2550,2540,1348
|
|
20240704,093300,212640685,2550,2550,2550,2545,84
|
|
20240704,093200,212426545,2540,2555,2555,2540,2285
|
|
20240704,093100,206614510,2555,2555,2555,2555,34
|
|
20240704,093000,206527640,2555,2560,2560,2545,842
|
|
20240704,092900,204376615,2560,2550,2560,2550,800
|
|
20240704,092800,202334915,2550,2545,2550,2545,633
|
|
20240704,092700,200723925,2540,2545,2545,2535,1741
|
|
20240704,092600,196299840,2545,2540,2545,2540,738
|
|
20240704,092500,194421965,2540,2540,2540,2540,1001
|
|
20240704,092400,191879425,2545,2540,2545,2540,133
|
|
20240704,092300,191541440,2540,2540,2540,2540,400
|
|
20240704,092200,190525440,2550,2535,2550,2535,1582
|
|
20240704,092100,186512625,2535,2550,2550,2535,15621
|
|
20240704,092000,146725995,2550,2560,2560,2550,1925
|
|
20240704,091900,141810005,2560,2560,2565,2560,579
|
|
20240704,091800,140327165,2565,2560,2565,2550,1611
|
|
20240704,091700,136207415,2565,2570,2570,2560,1292
|
|
20240704,091600,132893435,2560,2565,2570,2560,311
|
|
20240704,091500,132097035,2565,2565,2570,2565,3072
|
|
20240704,091400,124212190,2565,2555,2570,2550,18128
|
|
20240704,091300,77826390,2550,2550,2555,2530,4292
|
|
20240704,091200,66883570,2550,2545,2550,2545,2231
|
|
20240704,091100,61197635,2550,2550,2550,2550,3502
|
|
20240704,091000,52267535,2545,2540,2550,2540,2719
|
|
20240704,090900,45347470,2540,2550,2550,2525,1501
|
|
20240704,090800,41547345,2550,2530,2550,2530,2009
|
|
20240704,090700,36434450,2530,2535,2545,2530,1110
|
|
20240704,090600,33620045,2545,2545,2545,2540,467
|
|
20240704,090500,32432850,2530,2530,2550,2525,2520
|
|
20240704,090400,26043785,2530,2525,2530,2525,3382
|
|
20240704,090300,17491005,2525,2520,2525,2520,512
|
|
20240704,090200,16200300,2520,2525,2525,2520,251
|
|
20240704,090100,15567025,2525,2520,2530,2520,932
|
|
20240704,090000,13213760,2525,2510,2525,2510,5056
|