602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,185800,1195776470,2590,2590,2590,2590,0
|
|
20240722,185700,1195776470,2590,2590,2590,2590,0
|
|
20240722,185600,1195776470,2590,2590,2590,2590,0
|
|
20240722,185500,1195776470,2590,2590,2590,2590,0
|
|
20240722,185400,1195776470,2590,2590,2590,2590,0
|
|
20240722,185300,1195776470,2590,2590,2590,2590,0
|
|
20240722,185200,1195776470,2590,2590,2590,2590,0
|
|
20240722,185100,1195776470,2590,2590,2590,2590,0
|
|
20240722,185000,1195776470,2590,2590,2590,2590,0
|
|
20240722,184900,1195776470,2590,2590,2590,2590,0
|
|
20240722,184800,1195776470,2590,2590,2590,2590,0
|
|
20240722,184700,1195776470,2590,2590,2590,2590,0
|
|
20240722,184600,1195776470,2590,2590,2590,2590,0
|
|
20240722,184500,1195776470,2590,2590,2590,2590,0
|
|
20240722,184400,1195776470,2590,2590,2590,2590,0
|
|
20240722,184300,1195776470,2590,2590,2590,2590,0
|
|
20240722,184200,1195776470,2590,2590,2590,2590,0
|
|
20240722,184100,1195776470,2590,2590,2590,2590,0
|
|
20240722,184000,1195776470,2590,2590,2590,2590,0
|
|
20240722,183900,1195776470,2590,2590,2590,2590,0
|
|
20240722,183800,1195776470,2590,2590,2590,2590,0
|
|
20240722,183700,1195776470,2590,2590,2590,2590,0
|
|
20240722,183600,1195776470,2590,2590,2590,2590,0
|
|
20240722,183500,1195776470,2590,2590,2590,2590,0
|
|
20240722,183400,1195776470,2590,2590,2590,2590,0
|
|
20240722,183300,1195776470,2590,2590,2590,2590,0
|
|
20240722,183200,1195776470,2590,2590,2590,2590,0
|
|
20240722,183100,1195776470,2590,2590,2590,2590,0
|
|
20240722,183000,1195776470,2590,2590,2590,2590,0
|
|
20240722,182900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,182800,1195776470,2590,2590,2590,2590,0
|
|
20240722,182700,1195776470,2590,2590,2590,2590,0
|
|
20240722,182600,1195776470,2590,2590,2590,2590,0
|
|
20240722,182500,1195776470,2590,2590,2590,2590,0
|
|
20240722,182400,1195776470,2590,2590,2590,2590,0
|
|
20240722,182300,1195776470,2590,2590,2590,2590,0
|
|
20240722,182200,1195776470,2590,2590,2590,2590,0
|
|
20240722,182100,1195776470,2590,2590,2590,2590,0
|
|
20240722,182000,1195776470,2590,2590,2590,2590,0
|
|
20240722,181900,1195776470,2590,2590,2590,2590,0
|
|
20240722,181800,1195776470,2590,2590,2590,2590,0
|
|
20240722,181700,1195776470,2590,2590,2590,2590,0
|
|
20240722,181600,1195776470,2590,2590,2590,2590,0
|
|
20240722,181500,1195776470,2590,2590,2590,2590,0
|
|
20240722,181400,1195776470,2590,2590,2590,2590,0
|
|
20240722,181300,1195776470,2590,2590,2590,2590,0
|
|
20240722,181200,1195776470,2590,2590,2590,2590,0
|
|
20240722,181100,1195776470,2590,2590,2590,2590,0
|
|
20240722,181000,1195776470,2590,2590,2590,2590,0
|
|
20240722,180900,1195776470,2590,2590,2590,2590,0
|
|
20240722,180800,1195776470,2590,2590,2590,2590,0
|
|
20240722,180700,1195776470,2590,2590,2590,2590,0
|
|
20240722,180600,1195776470,2590,2590,2590,2590,0
|
|
20240722,180500,1195776470,2590,2590,2590,2590,0
|
|
20240722,180400,1195776470,2590,2590,2590,2590,0
|
|
20240722,180300,1195776470,2590,2590,2590,2590,0
|
|
20240722,180200,1195776470,2590,2590,2590,2590,0
|
|
20240722,180100,1195776470,2590,2590,2590,2590,0
|
|
20240722,180000,1195776470,2590,2590,2590,2590,0
|
|
20240722,175900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,175800,1195776470,2590,2590,2590,2590,0
|
|
20240722,175700,1195776470,2590,2590,2590,2590,0
|
|
20240722,175600,1195776470,2590,2590,2590,2590,0
|
|
20240722,175500,1195776470,2590,2590,2590,2590,0
|
|
20240722,175400,1195776470,2590,2590,2590,2590,0
|
|
20240722,175300,1195776470,2590,2590,2590,2590,0
|
|
20240722,175200,1195776470,2590,2590,2590,2590,0
|
|
20240722,175100,1195776470,2590,2590,2590,2590,0
|
|
20240722,175000,1195776470,2590,2590,2590,2590,0
|
|
20240722,174900,1195776470,2590,2590,2590,2590,0
|
|
20240722,174800,1195776470,2590,2590,2590,2590,0
|
|
20240722,174700,1195776470,2590,2590,2590,2590,0
|
|
20240722,174600,1195776470,2590,2590,2590,2590,0
|
|
20240722,174500,1195776470,2590,2590,2590,2590,0
|
|
20240722,174400,1195776470,2590,2590,2590,2590,0
|
|
20240722,174300,1195776470,2590,2590,2590,2590,0
|
|
20240722,174200,1195776470,2590,2590,2590,2590,0
|
|
20240722,174100,1195776470,2590,2590,2590,2590,0
|
|
20240722,174000,1195776470,2590,2590,2590,2590,0
|
|
20240722,173900,1195776470,2590,2590,2590,2590,0
|
|
20240722,173800,1195776470,2590,2590,2590,2590,0
|
|
20240722,173700,1195776470,2590,2590,2590,2590,0
|
|
20240722,173600,1195776470,2590,2590,2590,2590,0
|
|
20240722,173500,1195776470,2590,2590,2590,2590,0
|
|
20240722,173400,1195776470,2590,2590,2590,2590,0
|
|
20240722,173300,1195776470,2590,2590,2590,2590,0
|
|
20240722,173200,1195776470,2590,2590,2590,2590,0
|
|
20240722,173100,1195776470,2590,2590,2590,2590,0
|
|
20240722,173000,1195776470,2590,2590,2590,2590,0
|
|
20240722,172900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,172800,1195776470,2590,2590,2590,2590,0
|
|
20240722,172700,1195776470,2590,2590,2590,2590,0
|
|
20240722,172600,1195776470,2590,2590,2590,2590,0
|
|
20240722,172500,1195776470,2590,2590,2590,2590,0
|
|
20240722,172400,1195776470,2590,2590,2590,2590,0
|
|
20240722,172300,1195776470,2590,2590,2590,2590,0
|
|
20240722,172200,1195776470,2590,2590,2590,2590,0
|
|
20240722,172100,1195776470,2590,2590,2590,2590,0
|
|
20240722,172000,1195776470,2590,2590,2590,2590,0
|
|
20240722,171900,1195776470,2590,2590,2590,2590,0
|
|
20240722,171800,1195776470,2590,2590,2590,2590,0
|
|
20240722,171700,1195776470,2590,2590,2590,2590,0
|
|
20240722,171600,1195776470,2590,2590,2590,2590,0
|
|
20240722,171500,1195776470,2590,2590,2590,2590,0
|
|
20240722,171400,1195776470,2590,2590,2590,2590,0
|
|
20240722,171300,1195776470,2590,2590,2590,2590,0
|
|
20240722,171200,1195776470,2590,2590,2590,2590,0
|
|
20240722,171100,1195776470,2590,2590,2590,2590,0
|
|
20240722,171000,1195776470,2590,2590,2590,2590,0
|
|
20240722,170900,1195776470,2590,2590,2590,2590,0
|
|
20240722,170800,1195776470,2590,2590,2590,2590,0
|
|
20240722,170700,1195776470,2590,2590,2590,2590,0
|
|
20240722,170600,1195776470,2590,2590,2590,2590,0
|
|
20240722,170500,1195776470,2590,2590,2590,2590,0
|
|
20240722,170400,1195776470,2590,2590,2590,2590,0
|
|
20240722,170300,1195776470,2590,2590,2590,2590,0
|
|
20240722,170200,1195776470,2590,2590,2590,2590,0
|
|
20240722,170100,1195776470,2590,2590,2590,2590,0
|
|
20240722,170000,1195776470,2590,2590,2590,2590,0
|
|
20240722,165900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,165800,1195776470,2590,2590,2590,2590,0
|
|
20240722,165700,1195776470,2590,2590,2590,2590,0
|
|
20240722,165600,1195776470,2590,2590,2590,2590,0
|
|
20240722,165500,1195776470,2590,2590,2590,2590,0
|
|
20240722,165400,1195776470,2590,2590,2590,2590,0
|
|
20240722,165300,1195776470,2590,2590,2590,2590,0
|
|
20240722,165200,1195776470,2590,2590,2590,2590,0
|
|
20240722,165100,1195776470,2590,2590,2590,2590,0
|
|
20240722,165000,1195776470,2590,2590,2590,2590,0
|
|
20240722,164900,1195776470,2590,2590,2590,2590,0
|
|
20240722,164800,1195776470,2590,2590,2590,2590,0
|
|
20240722,164700,1195776470,2590,2590,2590,2590,0
|
|
20240722,164600,1195776470,2590,2590,2590,2590,0
|
|
20240722,164500,1195776470,2590,2590,2590,2590,0
|
|
20240722,164400,1195776470,2590,2590,2590,2590,0
|
|
20240722,164300,1195776470,2590,2590,2590,2590,0
|
|
20240722,164200,1195776470,2590,2590,2590,2590,0
|
|
20240722,164100,1195776470,2590,2590,2590,2590,0
|
|
20240722,164000,1195776470,2590,2590,2590,2590,0
|
|
20240722,163900,1195776470,2590,2590,2590,2590,0
|
|
20240722,163800,1195776470,2590,2590,2590,2590,0
|
|
20240722,163700,1195776470,2590,2590,2590,2590,0
|
|
20240722,163600,1195776470,2590,2590,2590,2590,0
|
|
20240722,163500,1195776470,2590,2590,2590,2590,0
|
|
20240722,163400,1195776470,2590,2590,2590,2590,0
|
|
20240722,163300,1195776470,2590,2590,2590,2590,0
|
|
20240722,163200,1195776470,2590,2590,2590,2590,0
|
|
20240722,163100,1195776470,2590,2590,2590,2590,0
|
|
20240722,163000,1195776470,2590,2590,2590,2590,0
|
|
20240722,162900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,162800,1195776470,2590,2590,2590,2590,0
|
|
20240722,162700,1195776470,2590,2590,2590,2590,0
|
|
20240722,162600,1195776470,2590,2590,2590,2590,0
|
|
20240722,162500,1195776470,2590,2590,2590,2590,0
|
|
20240722,162400,1195776470,2590,2590,2590,2590,0
|
|
20240722,162300,1195776470,2590,2590,2590,2590,0
|
|
20240722,162200,1195776470,2590,2590,2590,2590,0
|
|
20240722,162100,1195776470,2590,2590,2590,2590,0
|
|
20240722,162000,1195776470,2590,2590,2590,2590,0
|
|
20240722,161900,1195776470,2590,2590,2590,2590,0
|
|
20240722,161800,1195776470,2590,2590,2590,2590,0
|
|
20240722,161700,1195776470,2590,2590,2590,2590,0
|
|
20240722,161600,1195776470,2590,2590,2590,2590,0
|
|
20240722,161500,1195776470,2590,2590,2590,2590,0
|
|
20240722,161400,1195776470,2590,2590,2590,2590,0
|
|
20240722,161300,1195776470,2590,2590,2590,2590,0
|
|
20240722,161200,1195776470,2590,2590,2590,2590,0
|
|
20240722,161100,1195776470,2590,2590,2590,2590,0
|
|
20240722,161000,1195776470,2590,2590,2590,2590,0
|
|
20240722,160900,1195776470,2590,2590,2590,2590,0
|
|
20240722,160800,1195776470,2590,2590,2590,2590,0
|
|
20240722,160700,1195776470,2590,2590,2590,2590,0
|
|
20240722,160600,1195776470,2590,2590,2590,2590,0
|
|
20240722,160500,1195776470,2590,2590,2590,2590,0
|
|
20240722,160400,1195776470,2590,2590,2590,2590,0
|
|
20240722,160300,1195776470,2590,2590,2590,2590,0
|
|
20240722,160200,1195776470,2590,2590,2590,2590,0
|
|
20240722,160100,1195776470,2590,2590,2590,2590,0
|
|
20240722,160000,1195776470,2590,2590,2590,2590,0
|
|
20240722,155900,1195776470,2590,2590,2590,2590,5693
|
|
20240722,155800,1195776470,2590,2590,2590,2590,0
|
|
20240722,155700,1195776470,2590,2590,2590,2590,0
|
|
20240722,155600,1195776470,2590,2590,2590,2590,0
|
|
20240722,155500,1195776470,2590,2590,2590,2590,0
|
|
20240722,155400,1195776470,2590,2590,2590,2590,0
|
|
20240722,155300,1195776470,2590,2590,2590,2590,0
|
|
20240722,155200,1195776470,2590,2590,2590,2590,0
|
|
20240722,155100,1195776470,2590,2590,2590,2590,0
|
|
20240722,155000,1195776470,2590,2590,2590,2590,0
|
|
20240722,154900,1195776470,2590,2590,2590,2590,0
|
|
20240722,154800,1195776470,2590,2590,2590,2590,0
|
|
20240722,154700,1195776470,2590,2590,2590,2590,0
|
|
20240722,154600,1195776470,2590,2590,2590,2590,0
|
|
20240722,154500,1195776470,2590,2590,2590,2590,0
|
|
20240722,154400,1195776470,2590,2590,2590,2590,0
|
|
20240722,154300,1195776470,2590,2590,2590,2590,0
|
|
20240722,154200,1195776470,2590,2590,2590,2590,0
|
|
20240722,154100,1195776470,2590,2590,2590,2590,0
|
|
20240722,154000,1195776470,2590,2590,2590,2590,0
|
|
20240722,153900,1195776470,2590,2590,2590,2590,0
|
|
20240722,153800,1195776470,2590,2590,2590,2590,0
|
|
20240722,153700,1195776470,2590,2590,2590,2590,0
|
|
20240722,153600,1195776470,2590,2590,2590,2590,0
|
|
20240722,153500,1195776470,2590,2590,2590,2590,0
|
|
20240722,153400,1195776470,2590,2590,2590,2590,0
|
|
20240722,153300,1195776470,2590,2590,2590,2590,0
|
|
20240722,153200,1195776470,2590,2590,2590,2590,0
|
|
20240722,153100,1195776470,2590,2590,2590,2590,0
|
|
20240722,153000,1195776470,2590,2590,2590,2590,5693
|
|
20240722,152900,1181031600,2570,2570,2570,2570,0
|
|
20240722,152800,1181031600,2570,2570,2570,2570,0
|
|
20240722,152700,1181031600,2570,2570,2570,2570,0
|
|
20240722,152600,1181031600,2570,2570,2570,2570,0
|
|
20240722,152500,1181031600,2570,2570,2570,2570,0
|
|
20240722,152400,1181031600,2570,2570,2570,2570,0
|
|
20240722,152300,1181031600,2570,2570,2570,2570,0
|
|
20240722,152200,1181031600,2570,2570,2570,2570,0
|
|
20240722,152100,1181031600,2570,2570,2570,2570,0
|
|
20240722,152000,1181031600,2570,2570,2570,2570,0
|
|
20240722,151900,1181031600,2570,2585,2585,2570,523
|
|
20240722,151800,1179686000,2590,2570,2590,2570,811
|
|
20240722,151700,1177586510,2570,2570,2570,2570,0
|
|
20240722,151600,1177586510,2570,2570,2570,2570,50
|
|
20240722,151500,1177458010,2565,2565,2565,2565,140
|
|
20240722,151400,1177098910,2565,2575,2575,2565,776
|
|
20240722,151300,1175104490,2575,2580,2580,2575,1034
|
|
20240722,151200,1172441670,2580,2575,2580,2575,104
|
|
20240722,151100,1172173365,2575,2580,2600,2575,221
|
|
20240722,151000,1171599345,2580,2580,2580,2575,41
|
|
20240722,150900,1171493615,2580,2580,2600,2575,2043
|
|
20240722,150800,1166188025,2580,2575,2580,2575,14
|
|
20240722,150700,1166151950,2570,2570,2570,2570,2
|
|
20240722,150600,1166146810,2570,2570,2570,2570,42
|
|
20240722,150500,1166038870,2570,2570,2570,2565,120
|
|
20240722,150400,1165731060,2570,2570,2600,2570,1006
|
|
20240722,150300,1163115730,2570,2565,2590,2560,6202
|
|
20240722,150200,1147161140,2565,2565,2565,2565,11
|
|
20240722,150100,1147132925,2570,2565,2570,2565,27
|
|
20240722,150000,1147063655,2565,2580,2580,2565,1565
|
|
20240722,145900,1143040115,2580,2580,2580,2580,0
|
|
20240722,145800,1143040115,2580,2580,2580,2580,4
|
|
20240722,145700,1143029795,2580,2580,2580,2580,56
|
|
20240722,145600,1142885315,2580,2580,2580,2580,0
|
|
20240722,145500,1142885315,2580,2585,2585,2580,1587
|
|
20240722,145400,1138788205,2580,2580,2580,2580,1
|
|
20240722,145300,1138785625,2580,2575,2580,2575,117
|
|
20240722,145200,1138483785,2575,2575,2575,2570,1806
|
|
20240722,145100,1133842340,2575,2575,2575,2575,7
|
|
20240722,145000,1133824315,2570,2570,2590,2570,14
|
|
20240722,144900,1133788285,2570,2565,2570,2565,182
|
|
20240722,144800,1133320570,2565,2565,2570,2560,2017
|
|
20240722,144700,1128137045,2560,2560,2570,2560,69
|
|
20240722,144600,1127960170,2560,2565,2565,2560,1001
|
|
20240722,144500,1125395865,2565,2565,2570,2565,311
|
|
20240722,144400,1124598130,2570,2570,2570,2570,0
|
|
20240722,144300,1124598130,2570,2570,2570,2570,32
|
|
20240722,144200,1124515890,2565,2565,2565,2565,604
|
|
20240722,144100,1122966630,2565,2565,2565,2565,0
|
|
20240722,144000,1122966630,2565,2565,2565,2565,300
|
|
20240722,143900,1122197130,2565,2565,2565,2565,505
|
|
20240722,143800,1120901805,2565,2565,2565,2565,205
|
|
20240722,143700,1120375980,2570,2570,2570,2570,30
|
|
20240722,143600,1120298880,2570,2570,2570,2570,0
|
|
20240722,143500,1120298880,2570,2570,2570,2570,100
|
|
20240722,143400,1120041880,2570,2570,2570,2570,444
|
|
20240722,143300,1118900800,2570,2570,2570,2570,35
|
|
20240722,143200,1118810850,2575,2575,2575,2575,1
|
|
20240722,143100,1118808275,2600,2575,2600,2575,31
|
|
20240722,143000,1118727875,2570,2580,2580,2565,2691
|
|
20240722,142900,1111811055,2585,2585,2585,2585,509
|
|
20240722,142800,1110495290,2585,2585,2590,2585,226
|
|
20240722,142700,1109910105,2585,2580,2585,2580,140
|
|
20240722,142600,1109548865,2575,2575,2575,2570,670
|
|
20240722,142500,1107826420,2575,2575,2580,2575,1115
|
|
20240722,142400,1104955145,2570,2570,2570,2570,2
|
|
20240722,142300,1104950005,2575,2575,2575,2575,6
|
|
20240722,142200,1104934555,2570,2570,2570,2570,6
|
|
20240722,142100,1104919135,2570,2590,2590,2565,7473
|
|
20240722,142000,1085695630,2590,2590,2595,2590,7
|
|
20240722,141900,1085677480,2600,2590,2600,2590,30
|
|
20240722,141800,1085599675,2585,2585,2585,2585,133
|
|
20240722,141700,1085255870,2585,2585,2585,2585,0
|
|
20240722,141600,1085255870,2585,2580,2585,2580,103
|
|
20240722,141500,1084989665,2580,2580,2580,2580,33
|
|
20240722,141400,1084904525,2575,2575,2575,2575,0
|
|
20240722,141300,1084904525,2575,2575,2585,2575,100
|
|
20240722,141200,1084646505,2575,2585,2585,2570,4110
|
|
20240722,141100,1074049745,2585,2580,2585,2580,608
|
|
20240722,141000,1072481030,2580,2580,2585,2580,943
|
|
20240722,140900,1070048040,2580,2585,2585,2580,193
|
|
20240722,140800,1069550050,2585,2585,2585,2585,27
|
|
20240722,140700,1069480255,2595,2590,2595,2590,30
|
|
20240722,140600,1069402410,2590,2590,2595,2590,20
|
|
20240722,140500,1069350605,2590,2590,2590,2590,0
|
|
20240722,140400,1069350605,2590,2590,2590,2590,0
|
|
20240722,140300,1069350605,2590,2585,2590,2580,241
|
|
20240722,140200,1068728740,2585,2585,2585,2585,138
|
|
20240722,140100,1068372010,2585,2590,2605,2585,40
|
|
20240722,140000,1068268230,2590,2585,2590,2585,28
|
|
20240722,135900,1068195840,2585,2585,2585,2580,914
|
|
20240722,135800,1065833155,2585,2585,2585,2585,908
|
|
20240722,135700,1063485975,2585,2585,2585,2585,10
|
|
20240722,135600,1063460125,2585,2585,2585,2585,10
|
|
20240722,135500,1063434275,2585,2585,2590,2585,100
|
|
20240722,135400,1063175755,2585,2585,2585,2585,2
|
|
20240722,135300,1063170585,2585,2580,2585,2580,1465
|
|
20240722,135200,1059390855,2580,2585,2585,2580,1197
|
|
20240722,135100,1056299140,2595,2595,2595,2595,0
|
|
20240722,135000,1056299140,2595,2595,2595,2595,0
|
|
20240722,134900,1056299140,2595,2590,2595,2590,31
|
|
20240722,134800,1056218765,2590,2590,2590,2590,20
|
|
20240722,134700,1056166965,2585,2585,2585,2585,0
|
|
20240722,134600,1056166965,2585,2585,2585,2585,1414
|
|
20240722,134500,1052511775,2580,2580,2580,2580,29
|
|
20240722,134400,1052436955,2610,2615,2615,2580,55025
|
|
20240722,134300,909883875,2620,2620,2625,2620,900
|
|
20240722,134200,907525720,2620,2620,2620,2620,3
|
|
20240722,134100,907517860,2620,2625,2625,2620,232
|
|
20240722,134000,906909070,2625,2625,2625,2625,100
|
|
20240722,133900,906646570,2630,2630,2630,2630,0
|
|
20240722,133800,906646570,2630,2630,2630,2630,0
|
|
20240722,133700,906646570,2630,2625,2630,2625,31
|
|
20240722,133600,906565190,2620,2620,2620,2620,287
|
|
20240722,133500,905813250,2625,2625,2625,2625,0
|
|
20240722,133400,905813250,2625,2625,2625,2625,0
|
|
20240722,133300,905813250,2625,2625,2625,2620,212
|
|
20240722,133200,905257755,2625,2630,2630,2625,970
|
|
20240722,133100,902709185,2630,2635,2640,2630,2081
|
|
20240722,133000,897233345,2635,2640,2640,2635,1795
|
|
20240722,132900,892498020,2635,2630,2635,2630,6520
|
|
20240722,132800,875343295,2625,2625,2625,2625,1334
|
|
20240722,132700,871841545,2625,2625,2625,2625,10
|
|
20240722,132600,871815295,2625,2625,2625,2615,140
|
|
20240722,132500,871448065,2630,2620,2630,2615,3136
|
|
20240722,132400,863216765,2620,2620,2620,2620,921
|
|
20240722,132300,860803745,2620,2620,2620,2620,102
|
|
20240722,132200,860536505,2620,2620,2620,2610,84
|
|
20240722,132100,860316545,2625,2615,2625,2615,54
|
|
20240722,132000,860174965,2625,2615,2625,2615,5243
|
|
20240722,131900,846412345,2610,2620,2620,2610,3021
|
|
20240722,131800,838517450,2620,2620,2620,2620,25
|
|
20240722,131700,838451950,2620,2620,2620,2620,9
|
|
20240722,131600,838428370,2620,2620,2620,2620,411
|
|
20240722,131500,837351550,2620,2615,2620,2615,39
|
|
20240722,131400,837249395,2615,2615,2615,2615,37
|
|
20240722,131300,837152640,2615,2610,2615,2610,94
|
|
20240722,131200,836906880,2615,2615,2615,2615,488
|
|
20240722,131100,835630760,2620,2620,2620,2620,10
|
|
20240722,131000,835604560,2615,2615,2615,2615,0
|
|
20240722,130900,835604560,2615,2610,2615,2610,55
|
|
20240722,130800,835460745,2610,2610,2615,2610,14
|
|
20240722,130700,835424175,2610,2610,2620,2610,110
|
|
20240722,130600,835136840,2610,2610,2610,2610,6
|
|
20240722,130500,835121180,2610,2610,2610,2610,9
|
|
20240722,130400,835097690,2610,2610,2610,2610,76
|
|
20240722,130300,834899330,2610,2610,2610,2610,0
|
|
20240722,130200,834899330,2610,2610,2610,2610,0
|
|
20240722,130100,834899330,2610,2610,2620,2610,33
|
|
20240722,130000,834812985,2610,2610,2610,2610,83
|
|
20240722,125900,834596355,2610,2610,2615,2610,158
|
|
20240722,125800,834183955,2615,2615,2615,2615,3
|
|
20240722,125700,834176110,2620,2625,2625,2620,11354
|
|
20240722,125600,804425285,2630,2625,2630,2620,33
|
|
20240722,125500,804338765,2625,2620,2625,2620,315
|
|
20240722,125400,803511965,2620,2620,2620,2620,129
|
|
20240722,125300,803173985,2630,2620,2640,2620,8951
|
|
20240722,125200,779609115,2615,2615,2615,2615,70
|
|
20240722,125100,779426065,2610,2620,2625,2610,522
|
|
20240722,125000,778056735,2615,2605,2615,2600,1754
|
|
20240722,124900,773472940,2605,2600,2605,2595,3931
|
|
20240722,124800,763237135,2600,2595,2600,2595,17
|
|
20240722,124700,763193010,2600,2600,2600,2595,4075
|
|
20240722,124600,752598150,2600,2605,2605,2600,22
|
|
20240722,124500,752540915,2600,2600,2600,2600,15
|
|
20240722,124400,752501915,2600,2600,2600,2600,1213
|
|
20240722,124300,749348115,2605,2600,2605,2600,851
|
|
20240722,124200,747132835,2600,2600,2600,2600,643
|
|
20240722,124100,745461035,2600,2600,2600,2600,200
|
|
20240722,124000,744941035,2600,2600,2600,2600,415
|
|
20240722,123900,743862035,2600,2600,2600,2590,2185
|
|
20240722,123800,738181185,2595,2600,2600,2595,1650
|
|
20240722,123700,733899190,2595,2600,2600,2595,330
|
|
20240722,123600,733041355,2595,2595,2595,2595,15
|
|
20240722,123500,733002430,2600,2600,2600,2600,14
|
|
20240722,123400,732966030,2595,2595,2595,2595,15
|
|
20240722,123300,732927105,2595,2595,2595,2595,26
|
|
20240722,123200,732859635,2595,2600,2600,2595,2135
|
|
20240722,123100,727308980,2600,2600,2600,2600,22
|
|
20240722,123000,727251780,2600,2600,2600,2600,14
|
|
20240722,122900,727215380,2600,2600,2600,2600,0
|
|
20240722,122800,727215380,2600,2605,2605,2600,149
|
|
20240722,122700,726827310,2605,2610,2610,2605,27
|
|
20240722,122600,726756915,2605,2605,2605,2600,28
|
|
20240722,122500,726684085,2600,2600,2600,2600,64
|
|
20240722,122400,726517685,2600,2600,2600,2600,1015
|
|
20240722,122300,723878685,2605,2605,2605,2605,0
|
|
20240722,122200,723878685,2605,2610,2610,2605,117
|
|
20240722,122100,723573325,2605,2605,2605,2605,15
|
|
20240722,122000,723534250,2605,2605,2610,2605,1219
|
|
20240722,121900,720353005,2605,2605,2605,2605,35
|
|
20240722,121800,720261830,2605,2605,2605,2605,20
|
|
20240722,121700,720209730,2610,2610,2610,2610,269
|
|
20240722,121600,719507640,2610,2610,2610,2610,16
|
|
20240722,121500,719465880,2610,2610,2610,2610,260
|
|
20240722,121400,718787280,2610,2610,2610,2610,118
|
|
20240722,121300,718479300,2610,2605,2610,2605,16
|
|
20240722,121200,718437615,2605,2605,2605,2605,15
|
|
20240722,121100,718398540,2605,2605,2605,2605,41
|
|
20240722,121000,718291735,2600,2600,2600,2600,25
|
|
20240722,120900,718226735,2600,2600,2600,2600,17
|
|
20240722,120800,718182535,2600,2600,2605,2600,437
|
|
20240722,120700,717044350,2610,2610,2610,2600,1629
|
|
20240722,120600,712792920,2615,2610,2615,2610,17
|
|
20240722,120500,712748540,2610,2610,2620,2610,38
|
|
20240722,120400,712649185,2620,2620,2620,2610,1185
|
|
20240722,120300,709544860,2620,2610,2620,2610,6501
|
|
20240722,120200,692576435,2605,2600,2605,2595,415
|
|
20240722,120100,691495695,2600,2585,2600,2585,106
|
|
20240722,120000,691220845,2595,2585,2595,2585,16
|
|
20240722,115900,691179475,2585,2585,2595,2585,2356
|
|
20240722,115800,685089205,2585,2590,2590,2585,77
|
|
20240722,115700,684890050,2595,2585,2595,2585,297
|
|
20240722,115600,684122280,2595,2585,2595,2585,133
|
|
20240722,115500,683778395,2595,2595,2595,2585,20
|
|
20240722,115400,683726650,2585,2585,2595,2585,166
|
|
20240722,115300,683297530,2595,2605,2605,2590,1645
|
|
20240722,115200,679035290,2605,2600,2605,2595,581
|
|
20240722,115100,677523435,2600,2595,2600,2590,57
|
|
20240722,115000,677375615,2590,2595,2595,2590,135
|
|
20240722,114900,677025395,2600,2590,2600,2590,18
|
|
20240722,114800,676978765,2600,2590,2605,2590,747
|
|
20240722,114700,675038475,2595,2580,2595,2580,57
|
|
20240722,114600,674891140,2590,2600,2605,2580,1650
|
|
20240722,114500,670620010,2605,2605,2645,2605,10004
|
|
20240722,114400,644379795,2600,2610,2610,2600,1450
|
|
20240722,114300,640604960,2610,2615,2615,2605,138
|
|
20240722,114200,640245285,2605,2605,2605,2605,201
|
|
20240722,114100,639721680,2610,2610,2610,2610,1831
|
|
20240722,114000,634942770,2605,2610,2610,2600,617
|
|
20240722,113900,633333635,2605,2605,2605,2600,274
|
|
20240722,113800,632619935,2605,2605,2610,2605,2082
|
|
20240722,113700,627196310,2605,2600,2605,2595,518
|
|
20240722,113600,625848675,2620,2615,2625,2600,892
|
|
20240722,113500,623524180,2625,2590,2625,2590,28042
|
|
20240722,113400,550450605,2590,2585,2590,2585,176
|
|
20240722,113300,549995630,2580,2580,2585,2580,516
|
|
20240722,113200,548664345,2585,2580,2585,2580,790
|
|
20240722,113100,546622815,2585,2580,2585,2580,16
|
|
20240722,113000,546581530,2590,2590,2590,2590,3843
|
|
20240722,112900,536628160,2595,2595,2595,2590,1034
|
|
20240722,112800,533945145,2590,2590,2590,2590,708
|
|
20240722,112700,532111425,2590,2585,2590,2585,676
|
|
20240722,112600,530363085,2580,2570,2580,2570,1347
|
|
20240722,112500,526887975,2580,2570,2580,2570,16
|
|
20240722,112400,526846845,2595,2565,2595,2565,4580
|
|
20240722,112300,514988260,2565,2575,2575,2565,1010
|
|
20240722,112200,512397510,2570,2580,2580,2570,3284
|
|
20240722,112100,503933900,2580,2590,2590,2580,837
|
|
20240722,112000,501768625,2590,2585,2590,2585,213
|
|
20240722,111900,501217410,2580,2585,2585,2580,45
|
|
20240722,111800,501101110,2590,2590,2590,2590,116
|
|
20240722,111700,500800670,2590,2590,2590,2590,772
|
|
20240722,111600,498801190,2590,2590,2590,2580,1119
|
|
20240722,111500,495903130,2585,2585,2590,2585,140
|
|
20240722,111400,495541195,2585,2590,2590,2575,2850
|
|
20240722,111300,488159935,2585,2580,2585,2575,77
|
|
20240722,111200,487961145,2580,2570,2580,2570,285
|
|
20240722,111100,487226345,2570,2570,2570,2570,187
|
|
20240722,111000,486745755,2570,2575,2575,2570,1024
|
|
20240722,110900,484114025,2570,2570,2570,2570,215
|
|
20240722,110800,483561475,2570,2570,2570,2570,16
|
|
20240722,110700,483520355,2570,2570,2570,2570,15
|
|
20240722,110600,483481805,2570,2570,2570,2570,15
|
|
20240722,110500,483443255,2570,2570,2570,2570,1
|
|
20240722,110400,483440685,2570,2570,2570,2570,15
|
|
20240722,110300,483402135,2570,2565,2570,2565,106
|
|
20240722,110200,483130165,2565,2570,2570,2565,1870
|
|
20240722,110100,478332600,2575,2570,2575,2570,108
|
|
20240722,110000,478055025,2570,2565,2570,2565,19
|
|
20240722,105900,478006270,2565,2565,2565,2565,191
|
|
20240722,105800,477516355,2565,2565,2570,2565,303
|
|
20240722,105700,476738160,2560,2565,2565,2560,197
|
|
20240722,105600,476232930,2565,2565,2565,2565,100
|
|
20240722,105500,475976430,2565,2565,2565,2565,13
|
|
20240722,105400,475943085,2565,2560,2565,2560,17
|
|
20240722,105300,475899555,2560,2560,2560,2560,53
|
|
20240722,105200,475763875,2560,2560,2560,2560,16
|
|
20240722,105100,475722915,2565,2560,2565,2560,16
|
|
20240722,105000,475681950,2560,2560,2560,2560,452
|
|
20240722,104900,474524830,2570,2560,2570,2560,563
|
|
20240722,104800,473082370,2565,2570,2570,2565,960
|
|
20240722,104700,470618650,2580,2570,2580,2570,11
|
|
20240722,104600,470590280,2565,2565,2565,2565,16
|
|
20240722,104500,470549240,2565,2570,2570,2565,16
|
|
20240722,104400,470508195,2560,2560,2560,2560,75
|
|
20240722,104300,470316195,2585,2560,2585,2560,5620
|
|
20240722,104200,455847845,2565,2555,2565,2555,47
|
|
20240722,104100,455727465,2555,2555,2555,2555,0
|
|
20240722,104000,455727465,2555,2560,2565,2550,1562
|
|
20240722,103900,451739525,2565,2555,2565,2550,35
|
|
20240722,103800,451650000,2555,2545,2565,2545,1567
|
|
20240722,103700,447639200,2545,2540,2545,2540,25
|
|
20240722,103600,447575650,2540,2540,2540,2540,15
|
|
20240722,103500,447537550,2540,2540,2540,2540,0
|
|
20240722,103400,447537550,2540,2540,2540,2540,980
|
|
20240722,103300,445048350,2540,2545,2545,2540,845
|
|
20240722,103200,442897895,2545,2545,2545,2545,219
|
|
20240722,103100,442340540,2545,2545,2545,2545,33
|
|
20240722,103000,442256555,2545,2535,2550,2535,1040
|
|
20240722,102900,439604910,2535,2535,2535,2535,0
|
|
20240722,102800,439604910,2535,2535,2535,2535,396
|
|
20240722,102700,438601050,2535,2545,2545,2535,2123
|
|
20240722,102600,433207260,2545,2545,2545,2545,498
|
|
20240722,102500,431939850,2545,2555,2555,2545,346
|
|
20240722,102400,431057180,2555,2555,2555,2555,1007
|
|
20240722,102300,428484295,2555,2545,2555,2545,1699
|
|
20240722,102200,424143770,2535,2535,2535,2535,22
|
|
20240722,102100,424088000,2530,2530,2545,2520,2285
|
|
20240722,102000,418273365,2520,2505,2520,2505,1015
|
|
20240722,101900,415720775,2510,2505,2510,2505,15
|
|
20240722,101800,415683195,2505,2500,2505,2500,101
|
|
20240722,101700,415430265,2505,2505,2505,2505,119
|
|
20240722,101600,415132170,2505,2500,2505,2500,18
|
|
20240722,101500,415087155,2500,2500,2500,2500,15
|
|
20240722,101400,415049655,2500,2500,2500,2500,15
|
|
20240722,101300,415012155,2500,2500,2500,2500,15
|
|
20240722,101200,414974655,2500,2500,2500,2500,14
|
|
20240722,101100,414939655,2500,2500,2500,2500,220
|
|
20240722,101000,414389655,2500,2500,2500,2500,61
|
|
20240722,100900,414237155,2500,2515,2515,2495,6774
|
|
20240722,100800,397253880,2520,2515,2520,2515,25
|
|
20240722,100700,397190955,2510,2510,2510,2510,75
|
|
20240722,100600,397002705,2510,2515,2515,2505,1044
|
|
20240722,100500,394382235,2520,2520,2520,2515,175
|
|
20240722,100400,393941265,2510,2525,2525,2505,5046
|
|
20240722,100300,381267695,2525,2525,2525,2515,1313
|
|
20240722,100200,377958620,2525,2545,2545,2525,2410
|
|
20240722,100100,371832155,2555,2550,2555,2545,2598
|
|
20240722,100000,365205375,2545,2540,2550,2540,3231
|
|
20240722,095900,356974200,2540,2530,2540,2525,1246
|
|
20240722,095800,353819935,2535,2535,2545,2520,3847
|
|
20240722,095700,344048165,2545,2515,2585,2515,8769
|
|
20240722,095600,321855360,2505,2510,2510,2505,58
|
|
20240722,095500,321709850,2505,2505,2510,2505,138
|
|
20240722,095400,321364120,2505,2505,2505,2500,829
|
|
20240722,095300,319288115,2510,2505,2510,2505,600
|
|
20240722,095200,317783615,2505,2495,2505,2495,866
|
|
20240722,095100,315614935,2495,2500,2510,2495,1400
|
|
20240722,095000,312116185,2510,2510,2510,2500,24
|
|
20240722,094900,312056095,2510,2500,2510,2500,150
|
|
20240722,094800,311680980,2505,2505,2505,2505,652
|
|
20240722,094700,310047720,2505,2505,2505,2505,66
|
|
20240722,094600,309882390,2505,2505,2505,2505,91
|
|
20240722,094500,309654435,2500,2510,2510,2500,1134
|
|
20240722,094400,306811435,2505,2515,2515,2505,1498
|
|
20240722,094300,303051430,2515,2515,2515,2515,15
|
|
20240722,094200,303013705,2520,2505,2520,2505,4845
|
|
20240722,094100,290830755,2505,2505,2505,2505,0
|
|
20240722,094000,290830755,2505,2510,2510,2505,16
|
|
20240722,093900,290790670,2505,2500,2505,2495,2772
|
|
20240722,093800,283860345,2495,2495,2495,2490,158
|
|
20240722,093700,283466210,2495,2490,2500,2490,2027
|
|
20240722,093600,278398975,2485,2495,2495,2485,225
|
|
20240722,093500,277837840,2495,2485,2495,2485,12
|
|
20240722,093400,277808010,2485,2485,2485,2485,35
|
|
20240722,093300,277721035,2485,2485,2485,2485,405
|
|
20240722,093200,276714610,2485,2495,2500,2485,815
|
|
20240722,093100,274686995,2500,2510,2510,2500,2020
|
|
20240722,093000,269632515,2510,2505,2510,2505,69
|
|
20240722,092900,269459400,2510,2515,2515,2510,1307
|
|
20240722,092800,266174765,2515,2515,2515,2510,393
|
|
20240722,092700,265186375,2510,2510,2510,2510,788
|
|
20240722,092600,263208495,2510,2515,2515,2510,1229
|
|
20240722,092500,260120980,2520,2555,2555,2520,5009
|
|
20240722,092400,247420490,2555,2545,2560,2545,2901
|
|
20240722,092300,240006935,2545,2550,2560,2545,3601
|
|
20240722,092200,230802210,2550,2540,2550,2530,4248
|
|
20240722,092100,220014265,2530,2520,2535,2515,482
|
|
20240722,092000,218795555,2515,2495,2540,2495,5023
|
|
20240722,091900,206131285,2500,2510,2510,2500,8717
|
|
20240722,091800,184329505,2510,2505,2510,2500,372
|
|
20240722,091700,183398180,2520,2510,2525,2505,5709
|
|
20240722,091600,169025305,2520,2500,2540,2500,10050
|
|
20240722,091500,143571300,2495,2495,2500,2495,599
|
|
20240722,091400,142076295,2490,2495,2495,2490,331
|
|
20240722,091300,141252025,2495,2485,2495,2485,722
|
|
20240722,091200,139455000,2485,2475,2485,2475,1443
|
|
20240722,091100,135877960,2475,2490,2490,2475,1901
|
|
20240722,091000,131163490,2490,2485,2490,2475,5709
|
|
20240722,090900,116957080,2475,2490,2490,2475,3067
|
|
20240722,090800,109338995,2490,2495,2495,2485,5213
|
|
20240722,090700,96361435,2500,2505,2510,2495,8059
|
|
20240722,090600,76212235,2505,2525,2525,2505,726
|
|
20240722,090500,74387345,2515,2525,2525,2505,6554
|
|
20240722,090400,57905685,2530,2540,2540,2530,841
|
|
20240722,090300,55775860,2540,2545,2545,2540,2286
|
|
20240722,090200,49958800,2545,2550,2570,2545,3490
|
|
20240722,090100,41015835,2550,2555,2590,2550,7017
|
|
20240722,090000,23044715,2555,2545,2555,2540,9040
|