631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192800,989918330,2670,2670,2670,2670,10188
|
|
20240801,192700,989918330,2670,2670,2670,2670,0
|
|
20240801,192600,989918330,2670,2670,2670,2670,0
|
|
20240801,192500,989918330,2670,2670,2670,2670,0
|
|
20240801,192400,989918330,2670,2670,2670,2670,0
|
|
20240801,192300,989918330,2670,2670,2670,2670,0
|
|
20240801,192200,989918330,2670,2670,2670,2670,0
|
|
20240801,192100,989918330,2670,2670,2670,2670,0
|
|
20240801,192000,989918330,2670,2670,2670,2670,0
|
|
20240801,191900,989918330,2670,2670,2670,2670,0
|
|
20240801,191800,989918330,2670,2670,2670,2670,0
|
|
20240801,191700,989918330,2670,2670,2670,2670,0
|
|
20240801,191600,989918330,2670,2670,2670,2670,0
|
|
20240801,191500,989918330,2670,2670,2670,2670,0
|
|
20240801,191400,989918330,2670,2670,2670,2670,0
|
|
20240801,191300,989918330,2670,2670,2670,2670,0
|
|
20240801,191200,989918330,2670,2670,2670,2670,0
|
|
20240801,191100,989918330,2670,2670,2670,2670,0
|
|
20240801,191000,989918330,2670,2670,2670,2670,0
|
|
20240801,190900,989918330,2670,2670,2670,2670,0
|
|
20240801,190800,989918330,2670,2670,2670,2670,0
|
|
20240801,190700,989918330,2670,2670,2670,2670,0
|
|
20240801,190600,989918330,2670,2670,2670,2670,0
|
|
20240801,190500,989918330,2670,2670,2670,2670,0
|
|
20240801,190400,989918330,2670,2670,2670,2670,0
|
|
20240801,190300,989918330,2670,2670,2670,2670,0
|
|
20240801,190200,989918330,2670,2670,2670,2670,0
|
|
20240801,190100,989918330,2670,2670,2670,2670,0
|
|
20240801,190000,989918330,2670,2670,2670,2670,0
|
|
20240801,185900,989918330,2670,2670,2670,2670,0
|
|
20240801,185800,989918330,2670,2670,2670,2670,10188
|
|
20240801,185700,989918330,2670,2670,2670,2670,0
|
|
20240801,185600,989918330,2670,2670,2670,2670,0
|
|
20240801,185500,989918330,2670,2670,2670,2670,0
|
|
20240801,185400,989918330,2670,2670,2670,2670,0
|
|
20240801,185300,989918330,2670,2670,2670,2670,0
|
|
20240801,185200,989918330,2670,2670,2670,2670,0
|
|
20240801,185100,989918330,2670,2670,2670,2670,0
|
|
20240801,185000,989918330,2670,2670,2670,2670,0
|
|
20240801,184900,989918330,2670,2670,2670,2670,0
|
|
20240801,184800,989918330,2670,2670,2670,2670,0
|
|
20240801,184700,989918330,2670,2670,2670,2670,0
|
|
20240801,184600,989918330,2670,2670,2670,2670,0
|
|
20240801,184500,989918330,2670,2670,2670,2670,0
|
|
20240801,184400,989918330,2670,2670,2670,2670,0
|
|
20240801,184300,989918330,2670,2670,2670,2670,0
|
|
20240801,184200,989918330,2670,2670,2670,2670,0
|
|
20240801,184100,989918330,2670,2670,2670,2670,0
|
|
20240801,184000,989918330,2670,2670,2670,2670,0
|
|
20240801,183900,989918330,2670,2670,2670,2670,0
|
|
20240801,183800,989918330,2670,2670,2670,2670,0
|
|
20240801,183700,989918330,2670,2670,2670,2670,0
|
|
20240801,183600,989918330,2670,2670,2670,2670,0
|
|
20240801,183500,989918330,2670,2670,2670,2670,0
|
|
20240801,183400,989918330,2670,2670,2670,2670,0
|
|
20240801,183300,989918330,2670,2670,2670,2670,0
|
|
20240801,183200,989918330,2670,2670,2670,2670,0
|
|
20240801,183100,989918330,2670,2670,2670,2670,0
|
|
20240801,183000,989918330,2670,2670,2670,2670,0
|
|
20240801,182900,989918330,2670,2670,2670,2670,0
|
|
20240801,182800,989918330,2670,2670,2670,2670,10188
|
|
20240801,182700,989918330,2670,2670,2670,2670,0
|
|
20240801,182600,989918330,2670,2670,2670,2670,0
|
|
20240801,182500,989918330,2670,2670,2670,2670,0
|
|
20240801,182400,989918330,2670,2670,2670,2670,0
|
|
20240801,182300,989918330,2670,2670,2670,2670,0
|
|
20240801,182200,989918330,2670,2670,2670,2670,0
|
|
20240801,182100,989918330,2670,2670,2670,2670,0
|
|
20240801,182000,989918330,2670,2670,2670,2670,0
|
|
20240801,181900,989918330,2670,2670,2670,2670,0
|
|
20240801,181800,989918330,2670,2670,2670,2670,0
|
|
20240801,181700,989918330,2670,2670,2670,2670,0
|
|
20240801,181600,989918330,2670,2670,2670,2670,0
|
|
20240801,181500,989918330,2670,2670,2670,2670,0
|
|
20240801,181400,989918330,2670,2670,2670,2670,0
|
|
20240801,181300,989918330,2670,2670,2670,2670,0
|
|
20240801,181200,989918330,2670,2670,2670,2670,0
|
|
20240801,181100,989918330,2670,2670,2670,2670,0
|
|
20240801,181000,989918330,2670,2670,2670,2670,0
|
|
20240801,180900,989918330,2670,2670,2670,2670,0
|
|
20240801,180800,989918330,2670,2670,2670,2670,0
|
|
20240801,180700,989918330,2670,2670,2670,2670,0
|
|
20240801,180600,989918330,2670,2670,2670,2670,0
|
|
20240801,180500,989918330,2670,2670,2670,2670,0
|
|
20240801,180400,989918330,2670,2670,2670,2670,0
|
|
20240801,180300,989918330,2670,2670,2670,2670,0
|
|
20240801,180200,989918330,2670,2670,2670,2670,0
|
|
20240801,180100,989918330,2670,2670,2670,2670,0
|
|
20240801,180000,989918330,2670,2670,2670,2670,0
|
|
20240801,175900,989918330,2670,2670,2670,2670,0
|
|
20240801,175800,989918330,2670,2670,2670,2670,10188
|
|
20240801,175700,989918330,2670,2670,2670,2670,0
|
|
20240801,175600,989918330,2670,2670,2670,2670,0
|
|
20240801,175500,989918330,2670,2670,2670,2670,0
|
|
20240801,175400,989918330,2670,2670,2670,2670,0
|
|
20240801,175300,989918330,2670,2670,2670,2670,0
|
|
20240801,175200,989918330,2670,2670,2670,2670,0
|
|
20240801,175100,989918330,2670,2670,2670,2670,0
|
|
20240801,175000,989918330,2670,2670,2670,2670,0
|
|
20240801,174900,989918330,2670,2670,2670,2670,0
|
|
20240801,174800,989918330,2670,2670,2670,2670,0
|
|
20240801,174700,989918330,2670,2670,2670,2670,0
|
|
20240801,174600,989918330,2670,2670,2670,2670,0
|
|
20240801,174500,989918330,2670,2670,2670,2670,0
|
|
20240801,174400,989918330,2670,2670,2670,2670,0
|
|
20240801,174300,989918330,2670,2670,2670,2670,0
|
|
20240801,174200,989918330,2670,2670,2670,2670,0
|
|
20240801,174100,989918330,2670,2670,2670,2670,0
|
|
20240801,174000,989918330,2670,2670,2670,2670,0
|
|
20240801,173900,989918330,2670,2670,2670,2670,0
|
|
20240801,173800,989918330,2670,2670,2670,2670,0
|
|
20240801,173700,989918330,2670,2670,2670,2670,0
|
|
20240801,173600,989918330,2670,2670,2670,2670,0
|
|
20240801,173500,989918330,2670,2670,2670,2670,0
|
|
20240801,173400,989918330,2670,2670,2670,2670,0
|
|
20240801,173300,989918330,2670,2670,2670,2670,0
|
|
20240801,173200,989918330,2670,2670,2670,2670,0
|
|
20240801,173100,989918330,2670,2670,2670,2670,0
|
|
20240801,173000,989918330,2670,2670,2670,2670,0
|
|
20240801,172900,989918330,2670,2670,2670,2670,0
|
|
20240801,172800,989918330,2670,2670,2670,2670,10188
|
|
20240801,172700,989918330,2670,2670,2670,2670,0
|
|
20240801,172600,989918330,2670,2670,2670,2670,0
|
|
20240801,172500,989918330,2670,2670,2670,2670,0
|
|
20240801,172400,989918330,2670,2670,2670,2670,0
|
|
20240801,172300,989918330,2670,2670,2670,2670,0
|
|
20240801,172200,989918330,2670,2670,2670,2670,0
|
|
20240801,172100,989918330,2670,2670,2670,2670,0
|
|
20240801,172000,989918330,2670,2670,2670,2670,0
|
|
20240801,171900,989918330,2670,2670,2670,2670,0
|
|
20240801,171800,989918330,2670,2670,2670,2670,0
|
|
20240801,171700,989918330,2670,2670,2670,2670,0
|
|
20240801,171600,989918330,2670,2670,2670,2670,0
|
|
20240801,171500,989918330,2670,2670,2670,2670,0
|
|
20240801,171400,989918330,2670,2670,2670,2670,0
|
|
20240801,171300,989918330,2670,2670,2670,2670,0
|
|
20240801,171200,989918330,2670,2670,2670,2670,0
|
|
20240801,171100,989918330,2670,2670,2670,2670,0
|
|
20240801,171000,989918330,2670,2670,2670,2670,0
|
|
20240801,170900,989918330,2670,2670,2670,2670,0
|
|
20240801,170800,989918330,2670,2670,2670,2670,0
|
|
20240801,170700,989918330,2670,2670,2670,2670,0
|
|
20240801,170600,989918330,2670,2670,2670,2670,0
|
|
20240801,170500,989918330,2670,2670,2670,2670,0
|
|
20240801,170400,989918330,2670,2670,2670,2670,0
|
|
20240801,170300,989918330,2670,2670,2670,2670,0
|
|
20240801,170200,989918330,2670,2670,2670,2670,0
|
|
20240801,170100,989918330,2670,2670,2670,2670,0
|
|
20240801,170000,989918330,2670,2670,2670,2670,0
|
|
20240801,165900,989918330,2670,2670,2670,2670,0
|
|
20240801,165800,989918330,2670,2670,2670,2670,10188
|
|
20240801,165700,989918330,2670,2670,2670,2670,0
|
|
20240801,165600,989918330,2670,2670,2670,2670,0
|
|
20240801,165500,989918330,2670,2670,2670,2670,0
|
|
20240801,165400,989918330,2670,2670,2670,2670,0
|
|
20240801,165300,989918330,2670,2670,2670,2670,0
|
|
20240801,165200,989918330,2670,2670,2670,2670,0
|
|
20240801,165100,989918330,2670,2670,2670,2670,0
|
|
20240801,165000,989918330,2670,2670,2670,2670,0
|
|
20240801,164900,989918330,2670,2670,2670,2670,0
|
|
20240801,164800,989918330,2670,2670,2670,2670,0
|
|
20240801,164700,989918330,2670,2670,2670,2670,0
|
|
20240801,164600,989918330,2670,2670,2670,2670,0
|
|
20240801,164500,989918330,2670,2670,2670,2670,0
|
|
20240801,164400,989918330,2670,2670,2670,2670,0
|
|
20240801,164300,989918330,2670,2670,2670,2670,0
|
|
20240801,164200,989918330,2670,2670,2670,2670,0
|
|
20240801,164100,989918330,2670,2670,2670,2670,0
|
|
20240801,164000,989918330,2670,2670,2670,2670,0
|
|
20240801,163900,989918330,2670,2670,2670,2670,0
|
|
20240801,163800,989918330,2670,2670,2670,2670,0
|
|
20240801,163700,989918330,2670,2670,2670,2670,0
|
|
20240801,163600,989918330,2670,2670,2670,2670,0
|
|
20240801,163500,989918330,2670,2670,2670,2670,0
|
|
20240801,163400,989918330,2670,2670,2670,2670,0
|
|
20240801,163300,989918330,2670,2670,2670,2670,0
|
|
20240801,163200,989918330,2670,2670,2670,2670,0
|
|
20240801,163100,989918330,2670,2670,2670,2670,0
|
|
20240801,163000,989918330,2670,2670,2670,2670,0
|
|
20240801,162900,989918330,2670,2670,2670,2670,0
|
|
20240801,162800,989918330,2670,2670,2670,2670,10188
|
|
20240801,162700,989918330,2670,2670,2670,2670,0
|
|
20240801,162600,989918330,2670,2670,2670,2670,0
|
|
20240801,162500,989918330,2670,2670,2670,2670,0
|
|
20240801,162400,989918330,2670,2670,2670,2670,0
|
|
20240801,162300,989918330,2670,2670,2670,2670,0
|
|
20240801,162200,989918330,2670,2670,2670,2670,0
|
|
20240801,162100,989918330,2670,2670,2670,2670,0
|
|
20240801,162000,989918330,2670,2670,2670,2670,0
|
|
20240801,161900,989918330,2670,2670,2670,2670,0
|
|
20240801,161800,989918330,2670,2670,2670,2670,0
|
|
20240801,161700,989918330,2670,2670,2670,2670,0
|
|
20240801,161600,989918330,2670,2670,2670,2670,0
|
|
20240801,161500,989918330,2670,2670,2670,2670,0
|
|
20240801,161400,989918330,2670,2670,2670,2670,0
|
|
20240801,161300,989918330,2670,2670,2670,2670,0
|
|
20240801,161200,989918330,2670,2670,2670,2670,0
|
|
20240801,161100,989918330,2670,2670,2670,2670,0
|
|
20240801,161000,989918330,2670,2670,2670,2670,0
|
|
20240801,160900,989918330,2670,2670,2670,2670,0
|
|
20240801,160800,989918330,2670,2670,2670,2670,0
|
|
20240801,160700,989918330,2670,2670,2670,2670,0
|
|
20240801,160600,989918330,2670,2670,2670,2670,0
|
|
20240801,160500,989918330,2670,2670,2670,2670,0
|
|
20240801,160400,989918330,2670,2670,2670,2670,0
|
|
20240801,160300,989918330,2670,2670,2670,2670,0
|
|
20240801,160200,989918330,2670,2670,2670,2670,0
|
|
20240801,160100,989918330,2670,2670,2670,2670,0
|
|
20240801,160000,989918330,2670,2670,2670,2670,0
|
|
20240801,155900,989918330,2670,2670,2670,2670,0
|
|
20240801,155800,989918330,2670,2670,2670,2670,10188
|
|
20240801,155700,989918330,2670,2670,2670,2670,0
|
|
20240801,155600,989918330,2670,2670,2670,2670,0
|
|
20240801,155500,989918330,2670,2670,2670,2670,0
|
|
20240801,155400,989918330,2670,2670,2670,2670,0
|
|
20240801,155300,989918330,2670,2670,2670,2670,0
|
|
20240801,155200,989918330,2670,2670,2670,2670,0
|
|
20240801,155100,989918330,2670,2670,2670,2670,0
|
|
20240801,155000,989918330,2670,2670,2670,2670,0
|
|
20240801,154900,989918330,2670,2670,2670,2670,0
|
|
20240801,154800,989918330,2670,2670,2670,2670,0
|
|
20240801,154700,989918330,2670,2670,2670,2670,0
|
|
20240801,154600,989918330,2670,2670,2670,2670,0
|
|
20240801,154500,989918330,2670,2670,2670,2670,0
|
|
20240801,154400,989918330,2670,2670,2670,2670,0
|
|
20240801,154300,989918330,2670,2670,2670,2670,0
|
|
20240801,154200,989918330,2670,2670,2670,2670,0
|
|
20240801,154100,989918330,2670,2670,2670,2670,0
|
|
20240801,154000,989918330,2670,2670,2670,2670,0
|
|
20240801,153900,989918330,2670,2670,2670,2670,0
|
|
20240801,153800,989918330,2670,2670,2670,2670,0
|
|
20240801,153700,989918330,2670,2670,2670,2670,0
|
|
20240801,153600,989918330,2670,2670,2670,2670,0
|
|
20240801,153500,989918330,2670,2670,2670,2670,0
|
|
20240801,153400,989918330,2670,2670,2670,2670,0
|
|
20240801,153300,989918330,2670,2670,2670,2670,0
|
|
20240801,153200,989918330,2670,2670,2670,2670,0
|
|
20240801,153100,989918330,2670,2670,2670,2670,0
|
|
20240801,153000,989918330,2670,2670,2670,2670,10188
|
|
20240801,152900,962716370,2665,2665,2665,2665,0
|
|
20240801,152800,962716370,2665,2665,2665,2665,0
|
|
20240801,152700,962716370,2665,2665,2665,2665,0
|
|
20240801,152600,962716370,2665,2665,2665,2665,0
|
|
20240801,152500,962716370,2665,2665,2665,2665,0
|
|
20240801,152400,962716370,2665,2665,2665,2665,0
|
|
20240801,152300,962716370,2665,2665,2665,2665,0
|
|
20240801,152200,962716370,2665,2665,2665,2665,0
|
|
20240801,152100,962716370,2665,2665,2665,2665,0
|
|
20240801,152000,962716370,2665,2665,2665,2665,0
|
|
20240801,151900,962716370,2665,2660,2665,2655,101
|
|
20240801,151800,962447450,2660,2660,2660,2655,137
|
|
20240801,151700,962083040,2655,2655,2655,2655,920
|
|
20240801,151600,959640440,2655,2655,2655,2655,1426
|
|
20240801,151500,955854410,2655,2655,2655,2655,291
|
|
20240801,151400,955081805,2660,2655,2660,2655,2446
|
|
20240801,151300,948587525,2655,2655,2655,2655,0
|
|
20240801,151200,948587525,2655,2655,2655,2655,95
|
|
20240801,151100,948335300,2655,2650,2655,2650,809
|
|
20240801,151000,946189265,2655,2660,2660,2655,6877
|
|
20240801,150900,927926460,2660,2660,2660,2660,271
|
|
20240801,150800,927205600,2665,2665,2665,2660,1103
|
|
20240801,150700,924271110,2660,2665,2665,2660,1100
|
|
20240801,150600,921344610,2665,2665,2665,2665,1
|
|
20240801,150500,921341945,2660,2660,2660,2660,273
|
|
20240801,150400,920615765,2660,2660,2660,2660,0
|
|
20240801,150300,920615765,2660,2660,2660,2660,0
|
|
20240801,150200,920615765,2660,2660,2660,2660,1472
|
|
20240801,150100,916700245,2655,2655,2655,2655,0
|
|
20240801,150000,916700245,2655,2655,2655,2655,406
|
|
20240801,145900,915622315,2650,2655,2655,2650,7255
|
|
20240801,145800,896374245,2660,2665,2665,2660,2070
|
|
20240801,145700,890868040,2665,2665,2665,2665,500
|
|
20240801,145600,889535540,2670,2665,2670,2665,2
|
|
20240801,145500,889530205,2660,2660,2660,2660,710
|
|
20240801,145400,887641605,2660,2660,2665,2660,289
|
|
20240801,145300,886872115,2660,2660,2660,2660,2700
|
|
20240801,145200,879690115,2660,2660,2660,2660,0
|
|
20240801,145100,879690115,2660,2660,2660,2660,3910
|
|
20240801,145000,869289515,2665,2665,2665,2665,0
|
|
20240801,144900,869289515,2665,2665,2665,2665,1
|
|
20240801,144800,869286850,2660,2660,2660,2660,116
|
|
20240801,144700,868978290,2660,2660,2660,2660,1110
|
|
20240801,144600,866025690,2660,2665,2665,2660,3053
|
|
20240801,144500,857904450,2665,2665,2665,2665,10
|
|
20240801,144400,857877800,2665,2660,2665,2660,9106
|
|
20240801,144300,833655340,2665,2665,2665,2665,390
|
|
20240801,144200,832615990,2665,2665,2665,2665,300
|
|
20240801,144100,831816490,2670,2670,2670,2670,0
|
|
20240801,144000,831816490,2670,2670,2670,2670,0
|
|
20240801,143900,831816490,2670,2665,2670,2665,4494
|
|
20240801,143800,819839535,2665,2670,2670,2665,16
|
|
20240801,143700,819796845,2670,2670,2670,2670,100
|
|
20240801,143600,819529845,2670,2670,2670,2670,0
|
|
20240801,143500,819529845,2670,2670,2670,2670,10
|
|
20240801,143400,819503145,2670,2670,2670,2670,0
|
|
20240801,143300,819503145,2670,2670,2670,2670,10
|
|
20240801,143200,819476445,2670,2670,2670,2670,2968
|
|
20240801,143100,811551885,2675,2675,2675,2675,0
|
|
20240801,143000,811551885,2675,2675,2675,2675,20
|
|
20240801,142900,811498385,2670,2670,2670,2670,0
|
|
20240801,142800,811498385,2670,2670,2670,2670,267
|
|
20240801,142700,810785495,2670,2670,2670,2670,2693
|
|
20240801,142600,803595185,2675,2675,2675,2675,62
|
|
20240801,142500,803429335,2675,2675,2675,2675,3
|
|
20240801,142400,803421310,2675,2675,2675,2675,2
|
|
20240801,142300,803415960,2675,2675,2675,2675,0
|
|
20240801,142200,803415960,2675,2675,2675,2675,0
|
|
20240801,142100,803415960,2675,2675,2675,2675,0
|
|
20240801,142000,803415960,2675,2675,2675,2675,100
|
|
20240801,141900,803148460,2675,2675,2675,2675,2013
|
|
20240801,141800,797763685,2675,2675,2675,2675,0
|
|
20240801,141700,797763685,2675,2675,2675,2675,0
|
|
20240801,141600,797763685,2675,2675,2675,2675,0
|
|
20240801,141500,797763685,2675,2675,2675,2675,202
|
|
20240801,141400,797223335,2675,2675,2675,2675,0
|
|
20240801,141300,797223335,2675,2675,2675,2675,0
|
|
20240801,141200,797223335,2675,2675,2675,2675,0
|
|
20240801,141100,797223335,2675,2675,2675,2675,1
|
|
20240801,141000,797220660,2685,2685,2685,2685,33
|
|
20240801,140900,797132055,2685,2685,2685,2685,1
|
|
20240801,140800,797129370,2685,2685,2685,2685,10
|
|
20240801,140700,797102520,2675,2675,2675,2675,0
|
|
20240801,140600,797102520,2675,2675,2675,2675,2522
|
|
20240801,140500,790356170,2680,2680,2680,2680,3
|
|
20240801,140400,790348130,2685,2680,2685,2680,3
|
|
20240801,140300,790340085,2675,2675,2675,2675,152
|
|
20240801,140200,789933485,2680,2680,2680,2680,0
|
|
20240801,140100,789933485,2680,2680,2680,2680,0
|
|
20240801,140000,789933485,2680,2680,2680,2680,500
|
|
20240801,135900,788593485,2680,2680,2680,2680,3600
|
|
20240801,135800,778945485,2680,2670,2680,2670,301
|
|
20240801,135700,778141805,2675,2675,2675,2675,212
|
|
20240801,135600,777574705,2675,2675,2675,2675,90
|
|
20240801,135500,777333955,2675,2675,2675,2675,0
|
|
20240801,135400,777333955,2675,2675,2675,2675,0
|
|
20240801,135300,777333955,2675,2675,2675,2675,574
|
|
20240801,135200,775798505,2675,2675,2675,2675,46
|
|
20240801,135100,775675455,2675,2675,2675,2675,0
|
|
20240801,135000,775675455,2675,2675,2675,2675,0
|
|
20240801,134900,775675455,2675,2675,2675,2675,0
|
|
20240801,134800,775675455,2675,2675,2675,2675,68
|
|
20240801,134700,775493555,2680,2680,2680,2680,8
|
|
20240801,134600,775472115,2675,2675,2675,2675,400
|
|
20240801,134500,774402115,2675,2670,2675,2670,182
|
|
20240801,134400,773916125,2675,2675,2675,2675,20
|
|
20240801,134300,773862625,2675,2675,2675,2675,3699
|
|
20240801,134200,763967800,2680,2680,2680,2680,0
|
|
20240801,134100,763967800,2680,2680,2680,2680,20
|
|
20240801,134000,763914200,2680,2680,2680,2680,0
|
|
20240801,133900,763914200,2680,2680,2680,2680,0
|
|
20240801,133800,763914200,2680,2680,2680,2680,315
|
|
20240801,133700,763070000,2680,2680,2680,2680,117
|
|
20240801,133600,762756440,2680,2680,2680,2680,4
|
|
20240801,133500,762745720,2675,2675,2675,2675,411
|
|
20240801,133400,761646295,2675,2675,2675,2675,11
|
|
20240801,133300,761616870,2675,2675,2675,2675,0
|
|
20240801,133200,761616870,2675,2675,2675,2675,1
|
|
20240801,133100,761614195,2670,2670,2670,2670,501
|
|
20240801,133000,760276525,2675,2675,2675,2670,748
|
|
20240801,132900,758279315,2670,2670,2670,2670,449
|
|
20240801,132800,757080485,2670,2675,2675,2670,752
|
|
20240801,132700,755072395,2675,2675,2675,2675,2498
|
|
20240801,132600,748390245,2680,2680,2680,2680,0
|
|
20240801,132500,748390245,2680,2680,2680,2680,0
|
|
20240801,132400,748390245,2680,2680,2680,2680,750
|
|
20240801,132300,746380245,2680,2680,2680,2680,0
|
|
20240801,132200,746380245,2680,2680,2680,2680,10
|
|
20240801,132100,746353445,2680,2680,2680,2680,0
|
|
20240801,132000,746353445,2680,2680,2680,2680,692
|
|
20240801,131900,744498885,2680,2680,2680,2680,0
|
|
20240801,131800,744498885,2680,2680,2680,2680,1
|
|
20240801,131700,744496205,2675,2675,2675,2675,0
|
|
20240801,131600,744496205,2675,2675,2675,2675,600
|
|
20240801,131500,742891205,2675,2680,2680,2675,1746
|
|
20240801,131400,738216925,2680,2680,2680,2680,3
|
|
20240801,131300,738208885,2675,2685,2685,2675,2719
|
|
20240801,131200,730917560,2685,2685,2685,2685,7
|
|
20240801,131100,730898765,2675,2680,2680,2675,2971
|
|
20240801,131000,722938460,2680,2685,2685,2680,69
|
|
20240801,130900,722753515,2680,2680,2680,2680,300
|
|
20240801,130800,721949515,2690,2690,2690,2690,20
|
|
20240801,130700,721895715,2685,2685,2685,2685,2019
|
|
20240801,130600,716474700,2690,2685,2690,2685,3011
|
|
20240801,130500,708390110,2690,2690,2690,2690,0
|
|
20240801,130400,708390110,2690,2690,2690,2690,0
|
|
20240801,130300,708390110,2690,2690,2690,2690,0
|
|
20240801,130200,708390110,2690,2690,2690,2690,0
|
|
20240801,130100,708390110,2690,2690,2690,2690,0
|
|
20240801,130000,708390110,2690,2690,2690,2690,9
|
|
20240801,125900,708365900,2685,2685,2685,2685,100
|
|
20240801,125800,708097400,2685,2685,2685,2685,30
|
|
20240801,125700,708016850,2690,2690,2690,2690,0
|
|
20240801,125600,708016850,2690,2690,2690,2690,0
|
|
20240801,125500,708016850,2690,2690,2690,2690,0
|
|
20240801,125400,708016850,2690,2690,2690,2690,0
|
|
20240801,125300,708016850,2690,2690,2690,2690,0
|
|
20240801,125200,708016850,2690,2685,2690,2685,600
|
|
20240801,125100,706403350,2685,2685,2685,2685,1
|
|
20240801,125000,706400665,2685,2685,2685,2685,2653
|
|
20240801,124900,699277360,2690,2685,2690,2685,5
|
|
20240801,124800,699263930,2685,2685,2685,2685,200
|
|
20240801,124700,698726930,2685,2685,2685,2685,122
|
|
20240801,124600,698399360,2685,2690,2690,2685,46
|
|
20240801,124500,698275825,2690,2690,2690,2690,6
|
|
20240801,124400,698259685,2685,2690,2690,2685,1268
|
|
20240801,124300,694855100,2690,2690,2690,2690,534
|
|
20240801,124200,693418640,2690,2690,2690,2690,100
|
|
20240801,124100,693149640,2690,2690,2690,2690,473
|
|
20240801,124000,691877270,2690,2690,2690,2690,0
|
|
20240801,123900,691877270,2690,2690,2690,2690,18
|
|
20240801,123800,691828850,2695,2695,2695,2695,10
|
|
20240801,123700,691801900,2690,2690,2690,2690,100
|
|
20240801,123600,691532900,2690,2690,2690,2690,949
|
|
20240801,123500,688980090,2690,2690,2690,2690,1
|
|
20240801,123400,688977400,2690,2690,2690,2690,0
|
|
20240801,123300,688977400,2690,2690,2690,2690,0
|
|
20240801,123200,688977400,2690,2695,2695,2690,370
|
|
20240801,123100,687981250,2690,2690,2690,2690,0
|
|
20240801,123000,687981250,2690,2690,2690,2690,881
|
|
20240801,122900,685611360,2690,2690,2690,2690,202
|
|
20240801,122800,685067980,2695,2695,2695,2695,449
|
|
20240801,122700,683857925,2695,2695,2695,2695,0
|
|
20240801,122600,683857925,2695,2695,2695,2695,90
|
|
20240801,122500,683615375,2695,2695,2695,2695,250
|
|
20240801,122400,682941625,2695,2695,2695,2695,1000
|
|
20240801,122300,680246625,2695,2695,2695,2695,14
|
|
20240801,122200,680208895,2695,2695,2695,2695,473
|
|
20240801,122100,678934160,2695,2695,2695,2695,2012
|
|
20240801,122000,673511820,2695,2695,2695,2695,0
|
|
20240801,121900,673511820,2695,2695,2695,2695,1164
|
|
20240801,121800,670374840,2695,2700,2700,2695,28
|
|
20240801,121700,670299245,2705,2705,2705,2705,184
|
|
20240801,121600,669801525,2705,2700,2705,2695,1293
|
|
20240801,121500,666307025,2700,2700,2700,2700,1
|
|
20240801,121400,666304325,2710,2710,2710,2705,337
|
|
20240801,121300,665391655,2710,2710,2710,2710,132
|
|
20240801,121200,665033935,2710,2710,2710,2710,855
|
|
20240801,121100,662716885,2710,2710,2710,2710,426
|
|
20240801,121000,661562425,2710,2700,2710,2700,13937
|
|
20240801,120900,623911105,2700,2700,2700,2700,185
|
|
20240801,120800,623411605,2700,2695,2700,2695,5917
|
|
20240801,120700,607465285,2690,2690,2695,2690,3239
|
|
20240801,120600,598752370,2690,2690,2690,2690,2725
|
|
20240801,120500,591422120,2690,2690,2690,2690,747
|
|
20240801,120400,589412690,2690,2690,2690,2690,507
|
|
20240801,120300,588048860,2690,2690,2690,2690,1
|
|
20240801,120200,588046170,2690,2690,2690,2690,200
|
|
20240801,120100,587508170,2685,2685,2685,2685,30
|
|
20240801,120000,587427620,2685,2685,2685,2685,0
|
|
20240801,115900,587427620,2685,2685,2685,2685,1201
|
|
20240801,115800,584202935,2690,2690,2690,2690,0
|
|
20240801,115700,584202935,2690,2690,2690,2690,7
|
|
20240801,115600,584184105,2690,2690,2690,2690,0
|
|
20240801,115500,584184105,2690,2690,2690,2690,150
|
|
20240801,115400,583780605,2685,2685,2685,2685,648
|
|
20240801,115300,582040725,2685,2685,2685,2685,8
|
|
20240801,115200,582019245,2685,2685,2685,2685,500
|
|
20240801,115100,580676745,2685,2685,2685,2685,1
|
|
20240801,115000,580674060,2685,2685,2685,2685,0
|
|
20240801,114900,580674060,2685,2685,2685,2685,0
|
|
20240801,114800,580674060,2685,2690,2690,2685,2072
|
|
20240801,114700,575110630,2685,2685,2685,2685,104
|
|
20240801,114600,574831390,2685,2685,2685,2685,20
|
|
20240801,114500,574777690,2685,2685,2685,2685,3734
|
|
20240801,114400,564751900,2685,2685,2685,2685,710
|
|
20240801,114300,562845550,2685,2685,2685,2685,10
|
|
20240801,114200,562818700,2685,2685,2685,2685,50
|
|
20240801,114100,562684450,2680,2680,2680,2680,3677
|
|
20240801,114000,552830090,2675,2670,2675,2670,2163
|
|
20240801,113900,547044880,2675,2675,2675,2675,0
|
|
20240801,113800,547044880,2675,2675,2675,2675,1339
|
|
20240801,113700,543463055,2675,2675,2675,2675,0
|
|
20240801,113600,543463055,2675,2670,2675,2670,588
|
|
20240801,113500,541890595,2670,2670,2670,2670,0
|
|
20240801,113400,541890595,2670,2670,2670,2670,1
|
|
20240801,113300,541887925,2680,2680,2680,2680,6
|
|
20240801,113200,541871845,2670,2670,2670,2670,0
|
|
20240801,113100,541871845,2670,2670,2670,2670,0
|
|
20240801,113000,541871845,2670,2670,2670,2670,0
|
|
20240801,112900,541871845,2670,2670,2670,2670,2650
|
|
20240801,112800,534796345,2670,2670,2670,2670,0
|
|
20240801,112700,534796345,2670,2670,2670,2670,95
|
|
20240801,112600,534542695,2670,2680,2680,2670,105
|
|
20240801,112500,534262295,2670,2670,2670,2670,1
|
|
20240801,112400,534259625,2670,2670,2670,2670,642
|
|
20240801,112300,532545485,2670,2670,2670,2670,0
|
|
20240801,112200,532545485,2670,2675,2675,2670,500
|
|
20240801,112100,531209360,2680,2680,2680,2680,0
|
|
20240801,112000,531209360,2680,2680,2680,2680,0
|
|
20240801,111900,531209360,2680,2680,2680,2680,0
|
|
20240801,111800,531209360,2680,2680,2680,2680,0
|
|
20240801,111700,531209360,2680,2680,2680,2680,300
|
|
20240801,111600,530405360,2680,2680,2680,2680,339
|
|
20240801,111500,529496840,2670,2680,2680,2670,320
|
|
20240801,111400,528641905,2680,2680,2680,2680,0
|
|
20240801,111300,528641905,2680,2680,2680,2680,9
|
|
20240801,111200,528617785,2675,2675,2675,2675,0
|
|
20240801,111100,528617785,2675,2675,2675,2675,71
|
|
20240801,111000,528427860,2675,2675,2675,2675,1
|
|
20240801,110900,528425185,2675,2675,2675,2675,0
|
|
20240801,110800,528425185,2675,2675,2675,2675,20
|
|
20240801,110700,528371685,2680,2680,2680,2680,1
|
|
20240801,110600,528369005,2680,2675,2680,2675,4
|
|
20240801,110500,528358300,2675,2675,2675,2675,0
|
|
20240801,110400,528358300,2675,2675,2675,2675,2
|
|
20240801,110300,528352950,2670,2670,2670,2670,327
|
|
20240801,110200,527479860,2670,2670,2670,2670,0
|
|
20240801,110100,527479860,2670,2675,2675,2670,2512
|
|
20240801,110000,520771125,2680,2675,2680,2675,4201
|
|
20240801,105900,509533445,2680,2675,2680,2675,4
|
|
20240801,105800,509522735,2675,2680,2680,2675,125
|
|
20240801,105700,509188235,2675,2675,2675,2675,20
|
|
20240801,105600,509134735,2680,2680,2680,2680,20
|
|
20240801,105500,509081135,2675,2675,2675,2675,0
|
|
20240801,105400,509081135,2675,2680,2680,2675,3312
|
|
20240801,105300,500207550,2685,2685,2685,2685,4
|
|
20240801,105200,500196810,2685,2680,2685,2680,57
|
|
20240801,105100,500044040,2680,2680,2680,2680,90
|
|
20240801,105000,499802840,2685,2685,2685,2685,5
|
|
20240801,104900,499789415,2685,2680,2685,2680,740
|
|
20240801,104800,497806210,2680,2680,2680,2680,774
|
|
20240801,104700,495731890,2685,2685,2685,2685,5
|
|
20240801,104600,495718465,2685,2685,2685,2685,1
|
|
20240801,104500,495715780,2680,2680,2680,2680,20
|
|
20240801,104400,495662180,2685,2685,2685,2685,5
|
|
20240801,104300,495648755,2680,2680,2685,2680,5524
|
|
20240801,104200,480838180,2680,2675,2680,2675,232
|
|
20240801,104100,480217425,2675,2675,2675,2675,100
|
|
20240801,104000,479949925,2675,2675,2675,2675,61
|
|
20240801,103900,479786750,2680,2680,2680,2680,0
|
|
20240801,103800,479786750,2680,2675,2680,2675,830
|
|
20240801,103700,477562800,2670,2670,2670,2670,48
|
|
20240801,103600,477434640,2670,2670,2670,2670,0
|
|
20240801,103500,477434640,2670,2670,2670,2670,0
|
|
20240801,103400,477434640,2670,2670,2670,2670,1520
|
|
20240801,103300,473376240,2675,2675,2675,2675,1
|
|
20240801,103200,473373565,2675,2670,2675,2670,500
|
|
20240801,103100,472036170,2670,2675,2675,2670,2402
|
|
20240801,103000,465622820,2685,2675,2685,2675,2000
|
|
20240801,102900,460266080,2670,2670,2670,2670,0
|
|
20240801,102800,460266080,2670,2675,2675,2670,9
|
|
20240801,102700,460242045,2675,2675,2675,2675,742
|
|
20240801,102600,458257195,2670,2670,2670,2670,97
|
|
20240801,102500,457998205,2665,2665,2665,2665,400
|
|
20240801,102400,456932205,2660,2660,2660,2660,8
|
|
20240801,102300,456910925,2670,2660,2670,2660,195
|
|
20240801,102200,456392170,2660,2660,2660,2660,39
|
|
20240801,102100,456288430,2655,2655,2655,2655,0
|
|
20240801,102000,456288430,2655,2670,2670,2655,134
|
|
20240801,101900,455931020,2670,2655,2670,2655,164
|
|
20240801,101800,455493155,2655,2660,2660,2655,3107
|
|
20240801,101700,447242745,2655,2660,2665,2655,5615
|
|
20240801,101600,432312275,2665,2670,2670,2665,11227
|
|
20240801,101500,402356960,2670,2675,2675,2670,5279
|
|
20240801,101400,388239375,2680,2675,2680,2675,1029
|
|
20240801,101300,385486615,2675,2675,2675,2675,60
|
|
20240801,101200,385326115,2680,2675,2680,2675,2277
|
|
20240801,101100,379230090,2675,2680,2680,2675,410
|
|
20240801,101000,378131340,2675,2680,2680,2675,180
|
|
20240801,100900,377649190,2680,2680,2680,2680,716
|
|
20240801,100800,375730310,2680,2680,2680,2680,64
|
|
20240801,100700,375558790,2675,2675,2675,2675,3
|
|
20240801,100600,375550765,2675,2680,2680,2675,86
|
|
20240801,100500,375320345,2680,2680,2680,2675,866
|
|
20240801,100400,373003110,2680,2680,2680,2680,38
|
|
20240801,100300,372901270,2685,2665,2685,2665,2794
|
|
20240801,100200,365445705,2665,2670,2670,2665,1460
|
|
20240801,100100,361553795,2665,2675,2680,2665,9157
|
|
20240801,100000,337079280,2680,2680,2680,2680,601
|
|
20240801,095900,335468600,2680,2680,2680,2680,996
|
|
20240801,095800,332799320,2680,2685,2685,2680,2534
|
|
20240801,095700,325997560,2690,2690,2690,2690,330
|
|
20240801,095600,325109860,2690,2695,2695,2690,1513
|
|
20240801,095500,321039840,2690,2690,2690,2685,1679
|
|
20240801,095400,316523360,2685,2685,2685,2685,439
|
|
20240801,095300,315344645,2685,2685,2685,2685,14
|
|
20240801,095200,315307055,2685,2685,2685,2685,550
|
|
20240801,095100,313830305,2685,2685,2685,2685,707
|
|
20240801,095000,311932010,2690,2680,2690,2680,1060
|
|
20240801,094900,309085110,2680,2685,2685,2680,2549
|
|
20240801,094800,302241795,2685,2685,2685,2685,200
|
|
20240801,094700,301704795,2680,2685,2685,2680,33
|
|
20240801,094600,301616340,2685,2680,2685,2680,3711
|
|
20240801,094500,291660860,2680,2680,2685,2680,441
|
|
20240801,094400,290478975,2680,2680,2680,2680,1176
|
|
20240801,094300,287327295,2680,2680,2685,2675,2558
|
|
20240801,094200,280476535,2680,2680,2685,2680,2170
|
|
20240801,094100,274660835,2675,2680,2685,2675,91
|
|
20240801,094000,274417060,2680,2680,2680,2675,2563
|
|
20240801,093900,267550075,2680,2675,2680,2675,5283
|
|
20240801,093800,253417000,2675,2675,2680,2675,1004
|
|
20240801,093700,250731290,2675,2675,2680,2675,10481
|
|
20240801,093600,222685545,2675,2670,2675,2670,4912
|
|
20240801,093500,209550580,2670,2665,2670,2665,3516
|
|
20240801,093400,200165860,2665,2665,2665,2665,501
|
|
20240801,093300,198830695,2665,2665,2665,2665,289
|
|
20240801,093200,198060510,2665,2665,2665,2665,1700
|
|
20240801,093100,193530010,2670,2665,2670,2665,23
|
|
20240801,093000,193468605,2670,2670,2670,2670,24
|
|
20240801,092900,193404525,2670,2670,2670,2670,15
|
|
20240801,092800,193364475,2660,2665,2665,2660,2663
|
|
20240801,092700,186278395,2665,2665,2665,2665,1260
|
|
20240801,092600,182920495,2665,2665,2670,2665,911
|
|
20240801,092500,180492625,2665,2655,2665,2655,701
|
|
20240801,092400,178627915,2655,2665,2665,2655,3071
|
|
20240801,092300,170460380,2665,2665,2665,2665,1005
|
|
20240801,092200,167782055,2665,2670,2670,2665,1401
|
|
20240801,092100,164046390,2670,2670,2670,2665,360
|
|
20240801,092000,163086385,2675,2670,2675,2670,185
|
|
20240801,091900,162591755,2670,2670,2675,2670,1244
|
|
20240801,091800,159264405,2675,2675,2675,2675,3246
|
|
20240801,091700,150581355,2675,2665,2675,2660,1538
|
|
20240801,091600,146488965,2675,2670,2675,2665,3117
|
|
20240801,091500,138168540,2670,2670,2670,2670,3522
|
|
20240801,091400,128764800,2665,2660,2665,2660,2747
|
|
20240801,091300,121455390,2665,2665,2665,2665,644
|
|
20240801,091200,119739130,2665,2670,2675,2660,3442
|
|
20240801,091100,110559850,2660,2655,2665,2655,3045
|
|
20240801,091000,102462435,2655,2650,2655,2650,223
|
|
20240801,090900,101870870,2650,2640,2650,2640,1080
|
|
20240801,090800,99009870,2640,2650,2650,2640,1125
|
|
20240801,090700,96032445,2655,2660,2660,2655,346
|
|
20240801,090600,95113315,2660,2655,2660,2645,1615
|
|
20240801,090500,90829795,2650,2650,2650,2645,966
|
|
20240801,090400,88270445,2650,2650,2655,2645,3502
|
|
20240801,090300,79000275,2640,2640,2660,2640,2875
|
|
20240801,090200,71383450,2640,2620,2640,2620,8347
|
|
20240801,090100,49417175,2620,2620,2625,2620,668
|
|
20240801,090000,47667010,2625,2635,2635,2620,18123
|