630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192700,625817335,2480,2480,2480,2480,2950
|
|
20240802,192600,625817335,2480,2480,2480,2480,0
|
|
20240802,192500,625817335,2480,2480,2480,2480,0
|
|
20240802,192400,625817335,2480,2480,2480,2480,0
|
|
20240802,192300,625817335,2480,2480,2480,2480,0
|
|
20240802,192200,625817335,2480,2480,2480,2480,0
|
|
20240802,192100,625817335,2480,2480,2480,2480,0
|
|
20240802,192000,625817335,2480,2480,2480,2480,0
|
|
20240802,191900,625817335,2480,2480,2480,2480,0
|
|
20240802,191800,625817335,2480,2480,2480,2480,0
|
|
20240802,191700,625817335,2480,2480,2480,2480,0
|
|
20240802,191600,625817335,2480,2480,2480,2480,0
|
|
20240802,191500,625817335,2480,2480,2480,2480,0
|
|
20240802,191400,625817335,2480,2480,2480,2480,0
|
|
20240802,191300,625817335,2480,2480,2480,2480,0
|
|
20240802,191200,625817335,2480,2480,2480,2480,0
|
|
20240802,191100,625817335,2480,2480,2480,2480,0
|
|
20240802,191000,625817335,2480,2480,2480,2480,0
|
|
20240802,190900,625817335,2480,2480,2480,2480,0
|
|
20240802,190800,625817335,2480,2480,2480,2480,0
|
|
20240802,190700,625817335,2480,2480,2480,2480,0
|
|
20240802,190600,625817335,2480,2480,2480,2480,0
|
|
20240802,190500,625817335,2480,2480,2480,2480,0
|
|
20240802,190400,625817335,2480,2480,2480,2480,0
|
|
20240802,190300,625817335,2480,2480,2480,2480,0
|
|
20240802,190200,625817335,2480,2480,2480,2480,0
|
|
20240802,190100,625817335,2480,2480,2480,2480,0
|
|
20240802,190000,625817335,2480,2480,2480,2480,0
|
|
20240802,185900,625817335,2480,2480,2480,2480,0
|
|
20240802,185800,625817335,2480,2480,2480,2480,0
|
|
20240802,185700,625817335,2480,2480,2480,2480,2950
|
|
20240802,185600,625817335,2480,2480,2480,2480,0
|
|
20240802,185500,625817335,2480,2480,2480,2480,0
|
|
20240802,185400,625817335,2480,2480,2480,2480,0
|
|
20240802,185300,625817335,2480,2480,2480,2480,0
|
|
20240802,185200,625817335,2480,2480,2480,2480,0
|
|
20240802,185100,625817335,2480,2480,2480,2480,0
|
|
20240802,185000,625817335,2480,2480,2480,2480,0
|
|
20240802,184900,625817335,2480,2480,2480,2480,0
|
|
20240802,184800,625817335,2480,2480,2480,2480,0
|
|
20240802,184700,625817335,2480,2480,2480,2480,0
|
|
20240802,184600,625817335,2480,2480,2480,2480,0
|
|
20240802,184500,625817335,2480,2480,2480,2480,0
|
|
20240802,184400,625817335,2480,2480,2480,2480,0
|
|
20240802,184300,625817335,2480,2480,2480,2480,0
|
|
20240802,184200,625817335,2480,2480,2480,2480,0
|
|
20240802,184100,625817335,2480,2480,2480,2480,0
|
|
20240802,184000,625817335,2480,2480,2480,2480,0
|
|
20240802,183900,625817335,2480,2480,2480,2480,0
|
|
20240802,183800,625817335,2480,2480,2480,2480,0
|
|
20240802,183700,625817335,2480,2480,2480,2480,0
|
|
20240802,183600,625817335,2480,2480,2480,2480,0
|
|
20240802,183500,625817335,2480,2480,2480,2480,0
|
|
20240802,183400,625817335,2480,2480,2480,2480,0
|
|
20240802,183300,625817335,2480,2480,2480,2480,0
|
|
20240802,183200,625817335,2480,2480,2480,2480,0
|
|
20240802,183100,625817335,2480,2480,2480,2480,0
|
|
20240802,183000,625817335,2480,2480,2480,2480,0
|
|
20240802,182900,625817335,2480,2480,2480,2480,0
|
|
20240802,182800,625817335,2480,2480,2480,2480,0
|
|
20240802,182700,625817335,2480,2480,2480,2480,2950
|
|
20240802,182600,625817335,2480,2480,2480,2480,0
|
|
20240802,182500,625817335,2480,2480,2480,2480,0
|
|
20240802,182400,625817335,2480,2480,2480,2480,0
|
|
20240802,182300,625817335,2480,2480,2480,2480,0
|
|
20240802,182200,625817335,2480,2480,2480,2480,0
|
|
20240802,182100,625817335,2480,2480,2480,2480,0
|
|
20240802,182000,625817335,2480,2480,2480,2480,0
|
|
20240802,181900,625817335,2480,2480,2480,2480,0
|
|
20240802,181800,625817335,2480,2480,2480,2480,0
|
|
20240802,181700,625817335,2480,2480,2480,2480,0
|
|
20240802,181600,625817335,2480,2480,2480,2480,0
|
|
20240802,181500,625817335,2480,2480,2480,2480,0
|
|
20240802,181400,625817335,2480,2480,2480,2480,0
|
|
20240802,181300,625817335,2480,2480,2480,2480,0
|
|
20240802,181200,625817335,2480,2480,2480,2480,0
|
|
20240802,181100,625817335,2480,2480,2480,2480,0
|
|
20240802,181000,625817335,2480,2480,2480,2480,0
|
|
20240802,180900,625817335,2480,2480,2480,2480,0
|
|
20240802,180800,625817335,2480,2480,2480,2480,0
|
|
20240802,180700,625817335,2480,2480,2480,2480,0
|
|
20240802,180600,625817335,2480,2480,2480,2480,0
|
|
20240802,180500,625817335,2480,2480,2480,2480,0
|
|
20240802,180400,625817335,2480,2480,2480,2480,0
|
|
20240802,180300,625817335,2480,2480,2480,2480,0
|
|
20240802,180200,625817335,2480,2480,2480,2480,0
|
|
20240802,180100,625817335,2480,2480,2480,2480,0
|
|
20240802,180000,625817335,2480,2480,2480,2480,0
|
|
20240802,175900,625817335,2480,2480,2480,2480,0
|
|
20240802,175800,625817335,2480,2480,2480,2480,0
|
|
20240802,175700,625817335,2480,2480,2480,2480,2950
|
|
20240802,175600,625817335,2480,2480,2480,2480,0
|
|
20240802,175500,625817335,2480,2480,2480,2480,0
|
|
20240802,175400,625817335,2480,2480,2480,2480,0
|
|
20240802,175300,625817335,2480,2480,2480,2480,0
|
|
20240802,175200,625817335,2480,2480,2480,2480,0
|
|
20240802,175100,625817335,2480,2480,2480,2480,0
|
|
20240802,175000,625817335,2480,2480,2480,2480,0
|
|
20240802,174900,625817335,2480,2480,2480,2480,0
|
|
20240802,174800,625817335,2480,2480,2480,2480,0
|
|
20240802,174700,625817335,2480,2480,2480,2480,0
|
|
20240802,174600,625817335,2480,2480,2480,2480,0
|
|
20240802,174500,625817335,2480,2480,2480,2480,0
|
|
20240802,174400,625817335,2480,2480,2480,2480,0
|
|
20240802,174300,625817335,2480,2480,2480,2480,0
|
|
20240802,174200,625817335,2480,2480,2480,2480,0
|
|
20240802,174100,625817335,2480,2480,2480,2480,0
|
|
20240802,174000,625817335,2480,2480,2480,2480,0
|
|
20240802,173900,625817335,2480,2480,2480,2480,0
|
|
20240802,173800,625817335,2480,2480,2480,2480,0
|
|
20240802,173700,625817335,2480,2480,2480,2480,0
|
|
20240802,173600,625817335,2480,2480,2480,2480,0
|
|
20240802,173500,625817335,2480,2480,2480,2480,0
|
|
20240802,173400,625817335,2480,2480,2480,2480,0
|
|
20240802,173300,625817335,2480,2480,2480,2480,0
|
|
20240802,173200,625817335,2480,2480,2480,2480,0
|
|
20240802,173100,625817335,2480,2480,2480,2480,0
|
|
20240802,173000,625817335,2480,2480,2480,2480,0
|
|
20240802,172900,625817335,2480,2480,2480,2480,0
|
|
20240802,172800,625817335,2480,2480,2480,2480,0
|
|
20240802,172700,625817335,2480,2480,2480,2480,2950
|
|
20240802,172600,625817335,2480,2480,2480,2480,0
|
|
20240802,172500,625817335,2480,2480,2480,2480,0
|
|
20240802,172400,625817335,2480,2480,2480,2480,0
|
|
20240802,172300,625817335,2480,2480,2480,2480,0
|
|
20240802,172200,625817335,2480,2480,2480,2480,0
|
|
20240802,172100,625817335,2480,2480,2480,2480,0
|
|
20240802,172000,625817335,2480,2480,2480,2480,0
|
|
20240802,171900,625817335,2480,2480,2480,2480,0
|
|
20240802,171800,625817335,2480,2480,2480,2480,0
|
|
20240802,171700,625817335,2480,2480,2480,2480,0
|
|
20240802,171600,625817335,2480,2480,2480,2480,0
|
|
20240802,171500,625817335,2480,2480,2480,2480,0
|
|
20240802,171400,625817335,2480,2480,2480,2480,0
|
|
20240802,171300,625817335,2480,2480,2480,2480,0
|
|
20240802,171200,625817335,2480,2480,2480,2480,0
|
|
20240802,171100,625817335,2480,2480,2480,2480,0
|
|
20240802,171000,625817335,2480,2480,2480,2480,0
|
|
20240802,170900,625817335,2480,2480,2480,2480,0
|
|
20240802,170800,625817335,2480,2480,2480,2480,0
|
|
20240802,170700,625817335,2480,2480,2480,2480,0
|
|
20240802,170600,625817335,2480,2480,2480,2480,0
|
|
20240802,170500,625817335,2480,2480,2480,2480,0
|
|
20240802,170400,625817335,2480,2480,2480,2480,0
|
|
20240802,170300,625817335,2480,2480,2480,2480,0
|
|
20240802,170200,625817335,2480,2480,2480,2480,0
|
|
20240802,170100,625817335,2480,2480,2480,2480,0
|
|
20240802,170000,625817335,2480,2480,2480,2480,0
|
|
20240802,165900,625817335,2480,2480,2480,2480,0
|
|
20240802,165800,625817335,2480,2480,2480,2480,0
|
|
20240802,165700,625817335,2480,2480,2480,2480,2950
|
|
20240802,165600,625817335,2480,2480,2480,2480,0
|
|
20240802,165500,625817335,2480,2480,2480,2480,0
|
|
20240802,165400,625817335,2480,2480,2480,2480,0
|
|
20240802,165300,625817335,2480,2480,2480,2480,0
|
|
20240802,165200,625817335,2480,2480,2480,2480,0
|
|
20240802,165100,625817335,2480,2480,2480,2480,0
|
|
20240802,165000,625817335,2480,2480,2480,2480,0
|
|
20240802,164900,625817335,2480,2480,2480,2480,0
|
|
20240802,164800,625817335,2480,2480,2480,2480,0
|
|
20240802,164700,625817335,2480,2480,2480,2480,0
|
|
20240802,164600,625817335,2480,2480,2480,2480,0
|
|
20240802,164500,625817335,2480,2480,2480,2480,0
|
|
20240802,164400,625817335,2480,2480,2480,2480,0
|
|
20240802,164300,625817335,2480,2480,2480,2480,0
|
|
20240802,164200,625817335,2480,2480,2480,2480,0
|
|
20240802,164100,625817335,2480,2480,2480,2480,0
|
|
20240802,164000,625817335,2480,2480,2480,2480,0
|
|
20240802,163900,625817335,2480,2480,2480,2480,0
|
|
20240802,163800,625817335,2480,2480,2480,2480,0
|
|
20240802,163700,625817335,2480,2480,2480,2480,0
|
|
20240802,163600,625817335,2480,2480,2480,2480,0
|
|
20240802,163500,625817335,2480,2480,2480,2480,0
|
|
20240802,163400,625817335,2480,2480,2480,2480,0
|
|
20240802,163300,625817335,2480,2480,2480,2480,0
|
|
20240802,163200,625817335,2480,2480,2480,2480,0
|
|
20240802,163100,625817335,2480,2480,2480,2480,0
|
|
20240802,163000,625817335,2480,2480,2480,2480,0
|
|
20240802,162900,625817335,2480,2480,2480,2480,0
|
|
20240802,162800,625817335,2480,2480,2480,2480,0
|
|
20240802,162700,625817335,2480,2480,2480,2480,2950
|
|
20240802,162600,625817335,2480,2480,2480,2480,0
|
|
20240802,162500,625817335,2480,2480,2480,2480,0
|
|
20240802,162400,625817335,2480,2480,2480,2480,0
|
|
20240802,162300,625817335,2480,2480,2480,2480,0
|
|
20240802,162200,625817335,2480,2480,2480,2480,0
|
|
20240802,162100,625817335,2480,2480,2480,2480,0
|
|
20240802,162000,625817335,2480,2480,2480,2480,0
|
|
20240802,161900,625817335,2480,2480,2480,2480,0
|
|
20240802,161800,625817335,2480,2480,2480,2480,0
|
|
20240802,161700,625817335,2480,2480,2480,2480,0
|
|
20240802,161600,625817335,2480,2480,2480,2480,0
|
|
20240802,161500,625817335,2480,2480,2480,2480,0
|
|
20240802,161400,625817335,2480,2480,2480,2480,0
|
|
20240802,161300,625817335,2480,2480,2480,2480,0
|
|
20240802,161200,625817335,2480,2480,2480,2480,0
|
|
20240802,161100,625817335,2480,2480,2480,2480,0
|
|
20240802,161000,625817335,2480,2480,2480,2480,0
|
|
20240802,160900,625817335,2480,2480,2480,2480,0
|
|
20240802,160800,625817335,2480,2480,2480,2480,0
|
|
20240802,160700,625817335,2480,2480,2480,2480,0
|
|
20240802,160600,625817335,2480,2480,2480,2480,0
|
|
20240802,160500,625817335,2480,2480,2480,2480,0
|
|
20240802,160400,625817335,2480,2480,2480,2480,0
|
|
20240802,160300,625817335,2480,2480,2480,2480,0
|
|
20240802,160200,625817335,2480,2480,2480,2480,0
|
|
20240802,160100,625817335,2480,2480,2480,2480,0
|
|
20240802,160000,625817335,2480,2480,2480,2480,0
|
|
20240802,155900,625817335,2480,2480,2480,2480,0
|
|
20240802,155800,625817335,2480,2480,2480,2480,0
|
|
20240802,155700,625817335,2480,2480,2480,2480,2950
|
|
20240802,155600,625817335,2480,2480,2480,2480,0
|
|
20240802,155500,625817335,2480,2480,2480,2480,0
|
|
20240802,155400,625817335,2480,2480,2480,2480,0
|
|
20240802,155300,625817335,2480,2480,2480,2480,0
|
|
20240802,155200,625817335,2480,2480,2480,2480,0
|
|
20240802,155100,625817335,2480,2480,2480,2480,0
|
|
20240802,155000,625817335,2480,2480,2480,2480,0
|
|
20240802,154900,625817335,2480,2480,2480,2480,0
|
|
20240802,154800,625817335,2480,2480,2480,2480,0
|
|
20240802,154700,625817335,2480,2480,2480,2480,0
|
|
20240802,154600,625817335,2480,2480,2480,2480,0
|
|
20240802,154500,625817335,2480,2480,2480,2480,0
|
|
20240802,154400,625817335,2480,2480,2480,2480,0
|
|
20240802,154300,625817335,2480,2480,2480,2480,0
|
|
20240802,154200,625817335,2480,2480,2480,2480,0
|
|
20240802,154100,625817335,2480,2480,2480,2480,0
|
|
20240802,154000,625817335,2480,2480,2480,2480,0
|
|
20240802,153900,625817335,2480,2480,2480,2480,0
|
|
20240802,153800,625817335,2480,2480,2480,2480,0
|
|
20240802,153700,625817335,2480,2480,2480,2480,0
|
|
20240802,153600,625817335,2480,2480,2480,2480,0
|
|
20240802,153500,625817335,2480,2480,2480,2480,0
|
|
20240802,153400,625817335,2480,2480,2480,2480,0
|
|
20240802,153300,625817335,2480,2480,2480,2480,0
|
|
20240802,153200,625817335,2480,2480,2480,2480,0
|
|
20240802,153100,625817335,2480,2480,2480,2480,0
|
|
20240802,153000,625817335,2480,2480,2480,2480,2950
|
|
20240802,152900,618501335,2480,2480,2480,2480,0
|
|
20240802,152800,618501335,2480,2480,2480,2480,0
|
|
20240802,152700,618501335,2480,2480,2480,2480,0
|
|
20240802,152600,618501335,2480,2480,2480,2480,0
|
|
20240802,152500,618501335,2480,2480,2480,2480,0
|
|
20240802,152400,618501335,2480,2480,2480,2480,0
|
|
20240802,152300,618501335,2480,2480,2480,2480,0
|
|
20240802,152200,618501335,2480,2480,2480,2480,0
|
|
20240802,152100,618501335,2480,2480,2480,2480,0
|
|
20240802,152000,618501335,2480,2480,2480,2480,0
|
|
20240802,151900,618501335,2480,2480,2480,2475,3440
|
|
20240802,151800,609985395,2475,2480,2480,2475,56
|
|
20240802,151700,609846735,2480,2480,2480,2480,430
|
|
20240802,151600,608780335,2480,2480,2480,2480,100
|
|
20240802,151500,608532335,2480,2480,2480,2480,200
|
|
20240802,151400,608036335,2480,2475,2480,2475,1001
|
|
20240802,151300,605558855,2480,2475,2480,2475,585
|
|
20240802,151200,604110970,2470,2470,2470,2470,108
|
|
20240802,151100,603844210,2470,2470,2470,2470,1435
|
|
20240802,151000,600299760,2470,2475,2475,2470,200
|
|
20240802,150900,599805755,2470,2480,2480,2470,7610
|
|
20240802,150800,580980110,2475,2480,2480,2475,3158
|
|
20240802,150700,573163915,2475,2480,2480,2475,235
|
|
20240802,150600,572582235,2480,2480,2480,2475,780
|
|
20240802,150500,570650335,2480,2480,2480,2480,70
|
|
20240802,150400,570476735,2480,2480,2480,2480,2939
|
|
20240802,150300,563188015,2480,2485,2485,2480,130
|
|
20240802,150200,562865465,2485,2485,2485,2485,25
|
|
20240802,150100,562803340,2485,2485,2485,2485,121
|
|
20240802,150000,562502655,2485,2485,2485,2485,100
|
|
20240802,145900,562254155,2485,2485,2485,2485,0
|
|
20240802,145800,562254155,2485,2485,2485,2485,10
|
|
20240802,145700,562229305,2485,2485,2485,2485,459
|
|
20240802,145600,561088690,2485,2485,2485,2485,203
|
|
20240802,145500,560584235,2485,2485,2485,2485,0
|
|
20240802,145400,560584235,2485,2485,2485,2485,0
|
|
20240802,145300,560584235,2485,2485,2485,2485,3
|
|
20240802,145200,560576780,2485,2485,2485,2485,209
|
|
20240802,145100,560057415,2485,2480,2485,2480,105
|
|
20240802,145000,559796990,2475,2475,2475,2475,269
|
|
20240802,144900,559131215,2475,2475,2475,2475,304
|
|
20240802,144800,558378815,2480,2480,2480,2480,31
|
|
20240802,144700,558301935,2480,2480,2480,2480,506
|
|
20240802,144600,557047055,2480,2480,2480,2480,132
|
|
20240802,144500,556719695,2480,2480,2480,2480,10
|
|
20240802,144400,556694895,2475,2475,2475,2475,2272
|
|
20240802,144300,551071695,2475,2475,2475,2475,92
|
|
20240802,144200,550843995,2480,2480,2480,2480,0
|
|
20240802,144100,550843995,2480,2480,2480,2480,250
|
|
20240802,144000,550223995,2480,2480,2480,2480,390
|
|
20240802,143900,549256795,2480,2480,2480,2480,0
|
|
20240802,143800,549256795,2480,2480,2480,2480,10
|
|
20240802,143700,549231995,2480,2475,2480,2475,1508
|
|
20240802,143600,545499655,2480,2480,2480,2480,0
|
|
20240802,143500,545499655,2480,2480,2480,2480,3
|
|
20240802,143400,545492215,2480,2480,2480,2480,0
|
|
20240802,143300,545492215,2480,2480,2480,2480,30
|
|
20240802,143200,545417815,2480,2480,2480,2480,451
|
|
20240802,143100,544299335,2480,2480,2480,2480,9
|
|
20240802,143000,544277015,2480,2480,2480,2480,102
|
|
20240802,142900,544024055,2480,2480,2480,2480,6281
|
|
20240802,142800,528447175,2485,2485,2485,2485,2
|
|
20240802,142700,528442205,2485,2485,2485,2485,2
|
|
20240802,142600,528437235,2485,2485,2485,2480,314
|
|
20240802,142500,527657945,2485,2480,2485,2480,1010
|
|
20240802,142400,525153095,2485,2480,2485,2480,1001
|
|
20240802,142300,522670610,2485,2485,2485,2485,9
|
|
20240802,142200,522648245,2485,2485,2485,2485,1466
|
|
20240802,142100,519005235,2485,2485,2485,2485,0
|
|
20240802,142000,519005235,2485,2490,2490,2485,700
|
|
20240802,141900,517264720,2490,2485,2490,2485,193
|
|
20240802,141800,516784180,2485,2485,2485,2485,320
|
|
20240802,141700,515988980,2480,2485,2485,2480,2475
|
|
20240802,141600,509847505,2485,2485,2485,2485,10457
|
|
20240802,141500,483861860,2490,2490,2490,2490,0
|
|
20240802,141400,483861860,2490,2490,2490,2490,0
|
|
20240802,141300,483861860,2490,2490,2490,2490,40
|
|
20240802,141200,483762260,2485,2485,2485,2485,781
|
|
20240802,141100,481821475,2490,2490,2490,2490,10
|
|
20240802,141000,481796575,2490,2490,2490,2490,10
|
|
20240802,140900,481771675,2485,2485,2485,2485,0
|
|
20240802,140800,481771675,2485,2485,2485,2485,0
|
|
20240802,140700,481771675,2485,2500,2500,2485,501
|
|
20240802,140600,480523170,2500,2500,2500,2500,100
|
|
20240802,140500,480273170,2490,2490,2490,2490,0
|
|
20240802,140400,480273170,2490,2490,2490,2490,700
|
|
20240802,140300,478530170,2490,2490,2490,2490,0
|
|
20240802,140200,478530170,2490,2490,2490,2490,0
|
|
20240802,140100,478530170,2490,2490,2490,2490,0
|
|
20240802,140000,478530170,2490,2490,2490,2490,0
|
|
20240802,135900,478530170,2490,2490,2490,2490,0
|
|
20240802,135800,478530170,2490,2490,2490,2490,350
|
|
20240802,135700,477658670,2490,2490,2490,2490,2
|
|
20240802,135600,477653690,2500,2500,2500,2500,28
|
|
20240802,135500,477583690,2500,2500,2500,2500,0
|
|
20240802,135400,477583690,2500,2500,2500,2500,0
|
|
20240802,135300,477583690,2500,2500,2500,2500,1
|
|
20240802,135200,477581190,2490,2495,2495,2485,2333
|
|
20240802,135100,471781730,2505,2505,2505,2505,2432
|
|
20240802,135000,465689570,2505,2500,2505,2500,566
|
|
20240802,134900,464274480,2500,2500,2500,2500,20
|
|
20240802,134800,464224480,2495,2495,2495,2495,0
|
|
20240802,134700,464224480,2495,2495,2495,2495,0
|
|
20240802,134600,464224480,2495,2495,2495,2495,0
|
|
20240802,134500,464224480,2495,2495,2495,2495,108
|
|
20240802,134400,463955020,2495,2495,2495,2495,0
|
|
20240802,134300,463955020,2495,2495,2495,2495,30
|
|
20240802,134200,463880170,2495,2495,2495,2495,5
|
|
20240802,134100,463867695,2500,2500,2500,2500,0
|
|
20240802,134000,463867695,2500,2500,2500,2500,0
|
|
20240802,133900,463867695,2500,2495,2500,2495,1425
|
|
20240802,133800,460305820,2495,2495,2495,2495,55
|
|
20240802,133700,460168595,2490,2490,2490,2490,0
|
|
20240802,133600,460168595,2490,2495,2495,2490,2000
|
|
20240802,133500,455188550,2495,2495,2495,2495,0
|
|
20240802,133400,455188550,2495,2495,2495,2495,0
|
|
20240802,133300,455188550,2495,2495,2495,2495,1000
|
|
20240802,133200,452693550,2495,2495,2495,2495,100
|
|
20240802,133100,452444050,2495,2495,2495,2495,0
|
|
20240802,133000,452444050,2495,2495,2495,2495,100
|
|
20240802,132900,452194550,2495,2495,2495,2495,0
|
|
20240802,132800,452194550,2495,2495,2495,2495,600
|
|
20240802,132700,450697550,2500,2500,2500,2500,0
|
|
20240802,132600,450697550,2500,2495,2500,2495,477
|
|
20240802,132500,449507430,2500,2500,2500,2500,9
|
|
20240802,132400,449484930,2495,2495,2495,2495,0
|
|
20240802,132300,449484930,2495,2495,2495,2495,23
|
|
20240802,132200,449427545,2490,2495,2495,2490,101
|
|
20240802,132100,449176050,2495,2495,2495,2495,3
|
|
20240802,132000,449168565,2495,2495,2495,2495,72
|
|
20240802,131900,448988925,2495,2495,2495,2495,5
|
|
20240802,131800,448976450,2495,2495,2495,2495,0
|
|
20240802,131700,448976450,2495,2495,2495,2495,1
|
|
20240802,131600,448973955,2500,2500,2500,2500,3
|
|
20240802,131500,448966455,2500,2500,2500,2500,0
|
|
20240802,131400,448966455,2500,2490,2500,2490,397
|
|
20240802,131300,447977905,2490,2495,2495,2490,66
|
|
20240802,131200,447813535,2500,2500,2500,2500,2
|
|
20240802,131100,447808535,2500,2500,2500,2500,0
|
|
20240802,131000,447808535,2500,2500,2500,2500,1
|
|
20240802,130900,447806035,2495,2495,2495,2495,10
|
|
20240802,130800,447781085,2490,2490,2490,2490,0
|
|
20240802,130700,447781085,2490,2490,2490,2490,0
|
|
20240802,130600,447781085,2490,2490,2490,2490,1
|
|
20240802,130500,447778595,2500,2500,2500,2500,153
|
|
20240802,130400,447396095,2500,2500,2500,2500,0
|
|
20240802,130300,447396095,2500,2500,2500,2500,0
|
|
20240802,130200,447396095,2500,2500,2500,2500,0
|
|
20240802,130100,447396095,2500,2500,2500,2500,0
|
|
20240802,130000,447396095,2500,2500,2500,2500,300
|
|
20240802,125900,446646095,2500,2500,2500,2500,10
|
|
20240802,125800,446621095,2500,2500,2500,2500,200
|
|
20240802,125700,446121095,2500,2500,2500,2500,3
|
|
20240802,125600,446113595,2500,2500,2500,2500,1
|
|
20240802,125500,446111095,2490,2490,2490,2490,11
|
|
20240802,125400,446083705,2500,2500,2500,2500,1
|
|
20240802,125300,446081205,2495,2495,2495,2495,0
|
|
20240802,125200,446081205,2495,2495,2495,2495,1
|
|
20240802,125100,446078710,2490,2495,2495,2490,235
|
|
20240802,125000,445493010,2500,2500,2500,2500,1
|
|
20240802,124900,445490510,2495,2495,2495,2495,1
|
|
20240802,124800,445488015,2500,2500,2500,2500,1
|
|
20240802,124700,445485515,2500,2500,2500,2500,0
|
|
20240802,124600,445485515,2500,2500,2500,2500,8
|
|
20240802,124500,445465515,2490,2490,2490,2490,0
|
|
20240802,124400,445465515,2490,2490,2490,2490,300
|
|
20240802,124300,444718515,2490,2490,2490,2490,0
|
|
20240802,124200,444718515,2490,2490,2490,2490,7
|
|
20240802,124100,444701085,2490,2490,2490,2490,0
|
|
20240802,124000,444701085,2490,2490,2490,2490,0
|
|
20240802,123900,444701085,2490,2500,2500,2490,1102
|
|
20240802,123800,441954950,2500,2500,2500,2495,95
|
|
20240802,123700,441717775,2495,2495,2495,2495,0
|
|
20240802,123600,441717775,2495,2495,2495,2495,0
|
|
20240802,123500,441717775,2495,2495,2495,2495,200
|
|
20240802,123400,441218775,2490,2490,2490,2490,0
|
|
20240802,123300,441218775,2490,2490,2490,2490,0
|
|
20240802,123200,441218775,2490,2490,2490,2490,0
|
|
20240802,123100,441218775,2490,2490,2490,2490,1039
|
|
20240802,123000,438631665,2490,2490,2490,2490,3
|
|
20240802,122900,438624195,2490,2490,2490,2490,53
|
|
20240802,122800,438492225,2485,2485,2485,2485,65
|
|
20240802,122700,438330700,2485,2485,2485,2485,100
|
|
20240802,122600,438082200,2485,2485,2485,2485,0
|
|
20240802,122500,438082200,2485,2485,2485,2485,0
|
|
20240802,122400,438082200,2485,2485,2485,2485,0
|
|
20240802,122300,438082200,2485,2485,2485,2485,2276
|
|
20240802,122200,432426340,2485,2485,2485,2485,560
|
|
20240802,122100,431034740,2485,2485,2485,2485,0
|
|
20240802,122000,431034740,2485,2485,2485,2485,288
|
|
20240802,121900,430319060,2490,2490,2490,2490,0
|
|
20240802,121800,430319060,2490,2485,2490,2485,105
|
|
20240802,121700,430058110,2485,2485,2485,2485,500
|
|
20240802,121600,428815610,2490,2490,2490,2490,30
|
|
20240802,121500,428740910,2490,2490,2490,2490,867
|
|
20240802,121400,426582080,2490,2490,2490,2490,0
|
|
20240802,121300,426582080,2490,2495,2495,2490,154
|
|
20240802,121200,426198615,2500,2500,2500,2500,200
|
|
20240802,121100,425698615,2510,2510,2510,2510,0
|
|
20240802,121000,425698615,2510,2510,2510,2510,1000
|
|
20240802,120900,423188615,2510,2510,2510,2510,0
|
|
20240802,120800,423188615,2510,2510,2510,2510,240
|
|
20240802,120700,422586215,2510,2510,2510,2510,0
|
|
20240802,120600,422586215,2510,2500,2510,2500,423
|
|
20240802,120500,421528705,2490,2490,2490,2490,0
|
|
20240802,120400,421528705,2490,2490,2490,2490,0
|
|
20240802,120300,421528705,2490,2495,2495,2490,401
|
|
20240802,120200,420529120,2500,2500,2500,2500,0
|
|
20240802,120100,420529120,2500,2500,2500,2500,0
|
|
20240802,120000,420529120,2500,2500,2500,2500,0
|
|
20240802,115900,420529120,2500,2495,2500,2495,161
|
|
20240802,115800,420127420,2500,2500,2500,2500,7
|
|
20240802,115700,420109920,2495,2500,2500,2495,112
|
|
20240802,115600,419829980,2495,2495,2495,2495,0
|
|
20240802,115500,419829980,2495,2495,2495,2495,1218
|
|
20240802,115400,416791070,2495,2490,2495,2490,73
|
|
20240802,115300,416609295,2490,2485,2490,2485,1909
|
|
20240802,115200,411863430,2485,2485,2485,2485,0
|
|
20240802,115100,411863430,2485,2485,2485,2485,1
|
|
20240802,115000,411860945,2485,2485,2485,2485,1009
|
|
20240802,114900,409353580,2490,2490,2490,2490,401
|
|
20240802,114800,408355090,2490,2490,2490,2490,5
|
|
20240802,114700,408342640,2490,2485,2490,2485,648
|
|
20240802,114600,406730850,2485,2490,2490,2485,1523
|
|
20240802,114500,402945845,2490,2490,2490,2490,1
|
|
20240802,114400,402943355,2490,2485,2490,2485,31
|
|
20240802,114300,402866315,2490,2490,2490,2490,100
|
|
20240802,114200,402617315,2490,2490,2490,2490,1
|
|
20240802,114100,402614825,2480,2490,2490,2480,6559
|
|
20240802,114000,386344305,2490,2490,2490,2490,10
|
|
20240802,113900,386319405,2490,2480,2490,2480,15
|
|
20240802,113800,386282115,2485,2485,2485,2485,0
|
|
20240802,113700,386282115,2485,2485,2485,2485,33
|
|
20240802,113600,386200110,2485,2485,2485,2485,0
|
|
20240802,113500,386200110,2485,2485,2485,2485,0
|
|
20240802,113400,386200110,2485,2485,2485,2485,0
|
|
20240802,113300,386200110,2485,2485,2485,2485,80
|
|
20240802,113200,386001310,2485,2485,2485,2485,0
|
|
20240802,113100,386001310,2485,2490,2490,2485,10190
|
|
20240802,113000,360679155,2485,2490,2490,2485,1746
|
|
20240802,112900,356333245,2490,2490,2490,2490,0
|
|
20240802,112800,356333245,2490,2490,2490,2490,160
|
|
20240802,112700,355934845,2500,2490,2500,2490,581
|
|
20240802,112600,354488145,2490,2490,2490,2490,0
|
|
20240802,112500,354488145,2490,2500,2500,2490,24354
|
|
20240802,112400,293846655,2500,2490,2500,2490,1314
|
|
20240802,112300,290573655,2500,2500,2500,2500,1
|
|
20240802,112200,290571155,2490,2495,2495,2490,2004
|
|
20240802,112100,285580995,2495,2495,2495,2495,1185
|
|
20240802,112000,282624420,2495,2495,2495,2495,6
|
|
20240802,111900,282609450,2495,2495,2495,2495,1983
|
|
20240802,111800,277661865,2500,2500,2500,2500,0
|
|
20240802,111700,277661865,2500,2500,2500,2500,300
|
|
20240802,111600,276911865,2500,2500,2500,2500,1095
|
|
20240802,111500,274174365,2500,2500,2500,2500,0
|
|
20240802,111400,274174365,2500,2500,2500,2500,0
|
|
20240802,111300,274174365,2500,2505,2505,2500,1971
|
|
20240802,111200,269240965,2505,2505,2505,2505,0
|
|
20240802,111100,269240965,2505,2505,2505,2505,14
|
|
20240802,111000,269205895,2505,2505,2505,2505,24
|
|
20240802,110900,269145775,2505,2505,2505,2505,14
|
|
20240802,110800,269110705,2500,2500,2500,2500,339
|
|
20240802,110700,268263205,2500,2495,2500,2495,244
|
|
20240802,110600,267653670,2500,2495,2500,2495,1821
|
|
20240802,110500,263110170,2500,2500,2500,2500,0
|
|
20240802,110400,263110170,2500,2500,2500,2500,10
|
|
20240802,110300,263085170,2495,2500,2500,2495,13417
|
|
20240802,110200,229542675,2495,2500,2500,2495,2196
|
|
20240802,110100,224052685,2505,2505,2505,2505,15
|
|
20240802,110000,224015110,2505,2505,2505,2505,247
|
|
20240802,105900,223396375,2505,2505,2505,2505,0
|
|
20240802,105800,223396375,2505,2505,2505,2505,105
|
|
20240802,105700,223133350,2510,2510,2510,2510,0
|
|
20240802,105600,223133350,2510,2510,2510,2510,3
|
|
20240802,105500,223125820,2510,2510,2510,2510,0
|
|
20240802,105400,223125820,2510,2510,2510,2510,0
|
|
20240802,105300,223125820,2510,2510,2510,2510,1
|
|
20240802,105200,223123310,2510,2505,2510,2500,403
|
|
20240802,105100,222115765,2500,2500,2500,2500,0
|
|
20240802,105000,222115765,2500,2500,2500,2500,0
|
|
20240802,104900,222115765,2500,2500,2500,2500,1639
|
|
20240802,104800,218018265,2500,2500,2500,2500,0
|
|
20240802,104700,218018265,2500,2500,2500,2500,1
|
|
20240802,104600,218015765,2500,2500,2500,2500,100
|
|
20240802,104500,217765765,2500,2500,2500,2500,0
|
|
20240802,104400,217765765,2500,2500,2500,2500,0
|
|
20240802,104300,217765765,2500,2500,2500,2500,0
|
|
20240802,104200,217765765,2500,2500,2500,2500,3
|
|
20240802,104100,217758265,2500,2500,2500,2500,0
|
|
20240802,104000,217758265,2500,2500,2500,2500,400
|
|
20240802,103900,216758265,2500,2500,2500,2500,275
|
|
20240802,103800,216070765,2505,2505,2505,2505,0
|
|
20240802,103700,216070765,2505,2505,2505,2505,0
|
|
20240802,103600,216070765,2505,2505,2505,2505,715
|
|
20240802,103500,214279690,2505,2505,2505,2505,0
|
|
20240802,103400,214279690,2505,2505,2505,2505,0
|
|
20240802,103300,214279690,2505,2505,2505,2505,0
|
|
20240802,103200,214279690,2505,2505,2505,2505,0
|
|
20240802,103100,214279690,2505,2505,2505,2505,90
|
|
20240802,103000,214054240,2500,2500,2500,2500,0
|
|
20240802,102900,214054240,2500,2505,2505,2500,1000
|
|
20240802,102800,211551885,2505,2505,2505,2505,0
|
|
20240802,102700,211551885,2505,2505,2505,2505,0
|
|
20240802,102600,211551885,2505,2505,2505,2505,149
|
|
20240802,102500,211178640,2505,2505,2505,2505,30
|
|
20240802,102400,211103490,2505,2505,2505,2505,0
|
|
20240802,102300,211103490,2505,2505,2505,2505,21
|
|
20240802,102200,211050885,2510,2510,2510,2510,0
|
|
20240802,102100,211050885,2510,2500,2510,2500,346
|
|
20240802,102000,210185825,2500,2500,2500,2500,0
|
|
20240802,101900,210185825,2500,2505,2505,2500,153
|
|
20240802,101800,209802955,2505,2510,2510,2505,96
|
|
20240802,101700,209562325,2510,2510,2515,2510,153
|
|
20240802,101600,209178290,2510,2515,2515,2510,102
|
|
20240802,101500,208921770,2515,2515,2515,2515,7
|
|
20240802,101400,208904165,2510,2510,2510,2510,611
|
|
20240802,101300,207370555,2515,2515,2515,2515,2
|
|
20240802,101200,207365525,2510,2510,2510,2510,2
|
|
20240802,101100,207360505,2515,2515,2515,2515,0
|
|
20240802,101000,207360505,2515,2515,2515,2515,0
|
|
20240802,100900,207360505,2515,2515,2515,2515,10
|
|
20240802,100800,207335355,2515,2515,2515,2515,10
|
|
20240802,100700,207310205,2515,2500,2515,2500,770
|
|
20240802,100600,205384955,2500,2500,2500,2500,10
|
|
20240802,100500,205359955,2500,2500,2500,2500,267
|
|
20240802,100400,204692455,2500,2500,2500,2500,1
|
|
20240802,100300,204689955,2505,2505,2505,2505,3
|
|
20240802,100200,204682440,2505,2505,2515,2505,1002
|
|
20240802,100100,202172420,2505,2500,2505,2500,3
|
|
20240802,100000,202164910,2495,2495,2495,2495,686
|
|
20240802,095900,200453340,2495,2490,2495,2490,2260
|
|
20240802,095800,194825890,2490,2490,2490,2490,286
|
|
20240802,095700,194113750,2490,2495,2495,2490,525
|
|
20240802,095600,192806375,2495,2495,2495,2495,42
|
|
20240802,095500,192701585,2495,2495,2495,2495,15
|
|
20240802,095400,192664160,2490,2495,2495,2490,780
|
|
20240802,095300,190721940,2495,2495,2495,2495,73
|
|
20240802,095200,190539805,2495,2495,2495,2495,2
|
|
20240802,095100,190534815,2495,2495,2495,2490,222
|
|
20240802,095000,189980935,2495,2495,2495,2495,115
|
|
20240802,094900,189694010,2500,2495,2500,2495,471
|
|
20240802,094800,188518745,2500,2500,2500,2500,5
|
|
20240802,094700,188506245,2505,2505,2505,2505,10
|
|
20240802,094600,188481195,2505,2505,2505,2505,106
|
|
20240802,094500,188215665,2505,2505,2505,2505,101
|
|
20240802,094400,187962660,2490,2505,2505,2490,60
|
|
20240802,094300,187813105,2500,2505,2505,2500,14
|
|
20240802,094200,187778040,2505,2490,2505,2490,1651
|
|
20240802,094100,183666990,2500,2500,2500,2500,0
|
|
20240802,094000,183666990,2500,2500,2510,2500,142
|
|
20240802,093900,183311705,2500,2500,2500,2500,401
|
|
20240802,093800,182309205,2500,2500,2500,2500,0
|
|
20240802,093700,182309205,2500,2495,2500,2490,305
|
|
20240802,093600,181549655,2495,2495,2495,2490,2102
|
|
20240802,093500,176315165,2490,2490,2490,2490,331
|
|
20240802,093400,175490975,2490,2490,2490,2490,6
|
|
20240802,093300,175476035,2495,2490,2495,2490,4
|
|
20240802,093200,175466070,2490,2485,2490,2485,1245
|
|
20240802,093100,172371255,2485,2490,2490,2485,816
|
|
20240802,093000,170339420,2490,2490,2490,2490,10
|
|
20240802,092900,170314520,2490,2485,2490,2485,2105
|
|
20240802,092800,165078595,2490,2490,2490,2490,23
|
|
20240802,092700,165021325,2485,2485,2490,2485,701
|
|
20240802,092600,163278715,2485,2490,2490,2485,7365
|
|
20240802,092500,144976430,2485,2490,2490,2485,1876
|
|
20240802,092400,140305645,2500,2490,2500,2490,19
|
|
20240802,092300,140258215,2485,2490,2490,2485,965
|
|
20240802,092200,137856315,2515,2490,2515,2490,462
|
|
20240802,092100,136704335,2490,2485,2490,2480,631
|
|
20240802,092000,135136550,2485,2485,2485,2485,1655
|
|
20240802,091900,131023875,2480,2480,2480,2480,1803
|
|
20240802,091800,126552435,2495,2485,2495,2480,2051
|
|
20240802,091700,121465090,2485,2490,2495,2485,760
|
|
20240802,091600,119576140,2490,2500,2510,2490,16099
|
|
20240802,091500,79410320,2500,2505,2515,2500,6922
|
|
20240802,091400,62098715,2505,2510,2510,2505,4425
|
|
20240802,091300,50997725,2515,2515,2515,2515,110
|
|
20240802,091200,50721075,2515,2515,2515,2515,4
|
|
20240802,091100,50711015,2515,2515,2515,2510,1262
|
|
20240802,091000,47543370,2515,2520,2520,2515,6785
|
|
20240802,090900,30478280,2520,2525,2525,2520,1201
|
|
20240802,090800,27449545,2520,2520,2520,2520,0
|
|
20240802,090700,27449545,2520,2520,2520,2520,2064
|
|
20240802,090600,22248265,2520,2520,2520,2520,2100
|
|
20240802,090500,16956265,2520,2520,2520,2520,1000
|
|
20240802,090400,14436265,2530,2525,2530,2525,222
|
|
20240802,090300,13875605,2520,2525,2525,2515,1951
|
|
20240802,090200,8964200,2525,2520,2525,2520,579
|
|
20240802,090100,7504725,2520,2515,2525,2515,201
|
|
20240802,090000,6998700,2515,2515,2515,2515,2580
|