654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195100,325091300,2740,2740,2740,2740,2169
|
|
20240802,195000,325091300,2740,2740,2740,2740,0
|
|
20240802,194900,325091300,2740,2740,2740,2740,0
|
|
20240802,194800,325091300,2740,2740,2740,2740,0
|
|
20240802,194700,325091300,2740,2740,2740,2740,0
|
|
20240802,194600,325091300,2740,2740,2740,2740,0
|
|
20240802,194500,325091300,2740,2740,2740,2740,0
|
|
20240802,194400,325091300,2740,2740,2740,2740,0
|
|
20240802,194300,325091300,2740,2740,2740,2740,0
|
|
20240802,194200,325091300,2740,2740,2740,2740,0
|
|
20240802,194100,325091300,2740,2740,2740,2740,0
|
|
20240802,194000,325091300,2740,2740,2740,2740,0
|
|
20240802,193900,325091300,2740,2740,2740,2740,0
|
|
20240802,193800,325091300,2740,2740,2740,2740,0
|
|
20240802,193700,325091300,2740,2740,2740,2740,0
|
|
20240802,193600,325091300,2740,2740,2740,2740,0
|
|
20240802,193500,325091300,2740,2740,2740,2740,0
|
|
20240802,193400,325091300,2740,2740,2740,2740,0
|
|
20240802,193300,325091300,2740,2740,2740,2740,0
|
|
20240802,193200,325091300,2740,2740,2740,2740,0
|
|
20240802,193100,325091300,2740,2740,2740,2740,0
|
|
20240802,193000,325091300,2740,2740,2740,2740,0
|
|
20240802,192900,325091300,2740,2740,2740,2740,0
|
|
20240802,192800,325091300,2740,2740,2740,2740,0
|
|
20240802,192700,325091300,2740,2740,2740,2740,0
|
|
20240802,192600,325091300,2740,2740,2740,2740,0
|
|
20240802,192500,325091300,2740,2740,2740,2740,0
|
|
20240802,192400,325091300,2740,2740,2740,2740,0
|
|
20240802,192300,325091300,2740,2740,2740,2740,0
|
|
20240802,192200,325091300,2740,2740,2740,2740,0
|
|
20240802,192100,325091300,2740,2740,2740,2740,2169
|
|
20240802,192000,325091300,2740,2740,2740,2740,0
|
|
20240802,191900,325091300,2740,2740,2740,2740,0
|
|
20240802,191800,325091300,2740,2740,2740,2740,0
|
|
20240802,191700,325091300,2740,2740,2740,2740,0
|
|
20240802,191600,325091300,2740,2740,2740,2740,0
|
|
20240802,191500,325091300,2740,2740,2740,2740,0
|
|
20240802,191400,325091300,2740,2740,2740,2740,0
|
|
20240802,191300,325091300,2740,2740,2740,2740,0
|
|
20240802,191200,325091300,2740,2740,2740,2740,0
|
|
20240802,191100,325091300,2740,2740,2740,2740,0
|
|
20240802,191000,325091300,2740,2740,2740,2740,0
|
|
20240802,190900,325091300,2740,2740,2740,2740,0
|
|
20240802,190800,325091300,2740,2740,2740,2740,0
|
|
20240802,190700,325091300,2740,2740,2740,2740,0
|
|
20240802,190600,325091300,2740,2740,2740,2740,0
|
|
20240802,190500,325091300,2740,2740,2740,2740,0
|
|
20240802,190400,325091300,2740,2740,2740,2740,0
|
|
20240802,190300,325091300,2740,2740,2740,2740,0
|
|
20240802,190200,325091300,2740,2740,2740,2740,0
|
|
20240802,190100,325091300,2740,2740,2740,2740,0
|
|
20240802,190000,325091300,2740,2740,2740,2740,0
|
|
20240802,185900,325091300,2740,2740,2740,2740,0
|
|
20240802,185800,325091300,2740,2740,2740,2740,0
|
|
20240802,185700,325091300,2740,2740,2740,2740,0
|
|
20240802,185600,325091300,2740,2740,2740,2740,0
|
|
20240802,185500,325091300,2740,2740,2740,2740,0
|
|
20240802,185400,325091300,2740,2740,2740,2740,0
|
|
20240802,185300,325091300,2740,2740,2740,2740,0
|
|
20240802,185200,325091300,2740,2740,2740,2740,0
|
|
20240802,185100,325091300,2740,2740,2740,2740,2169
|
|
20240802,185000,325091300,2740,2740,2740,2740,0
|
|
20240802,184900,325091300,2740,2740,2740,2740,0
|
|
20240802,184800,325091300,2740,2740,2740,2740,0
|
|
20240802,184700,325091300,2740,2740,2740,2740,0
|
|
20240802,184600,325091300,2740,2740,2740,2740,0
|
|
20240802,184500,325091300,2740,2740,2740,2740,0
|
|
20240802,184400,325091300,2740,2740,2740,2740,0
|
|
20240802,184300,325091300,2740,2740,2740,2740,0
|
|
20240802,184200,325091300,2740,2740,2740,2740,0
|
|
20240802,184100,325091300,2740,2740,2740,2740,0
|
|
20240802,184000,325091300,2740,2740,2740,2740,0
|
|
20240802,183900,325091300,2740,2740,2740,2740,0
|
|
20240802,183800,325091300,2740,2740,2740,2740,0
|
|
20240802,183700,325091300,2740,2740,2740,2740,0
|
|
20240802,183600,325091300,2740,2740,2740,2740,0
|
|
20240802,183500,325091300,2740,2740,2740,2740,0
|
|
20240802,183400,325091300,2740,2740,2740,2740,0
|
|
20240802,183300,325091300,2740,2740,2740,2740,0
|
|
20240802,183200,325091300,2740,2740,2740,2740,0
|
|
20240802,183100,325091300,2740,2740,2740,2740,0
|
|
20240802,183000,325091300,2740,2740,2740,2740,0
|
|
20240802,182900,325091300,2740,2740,2740,2740,0
|
|
20240802,182800,325091300,2740,2740,2740,2740,0
|
|
20240802,182700,325091300,2740,2740,2740,2740,0
|
|
20240802,182600,325091300,2740,2740,2740,2740,0
|
|
20240802,182500,325091300,2740,2740,2740,2740,0
|
|
20240802,182400,325091300,2740,2740,2740,2740,0
|
|
20240802,182300,325091300,2740,2740,2740,2740,0
|
|
20240802,182200,325091300,2740,2740,2740,2740,0
|
|
20240802,182100,325091300,2740,2740,2740,2740,2169
|
|
20240802,182000,325091300,2740,2740,2740,2740,0
|
|
20240802,181900,325091300,2740,2740,2740,2740,0
|
|
20240802,181800,325091300,2740,2740,2740,2740,0
|
|
20240802,181700,325091300,2740,2740,2740,2740,0
|
|
20240802,181600,325091300,2740,2740,2740,2740,0
|
|
20240802,181500,325091300,2740,2740,2740,2740,0
|
|
20240802,181400,325091300,2740,2740,2740,2740,0
|
|
20240802,181300,325091300,2740,2740,2740,2740,0
|
|
20240802,181200,325091300,2740,2740,2740,2740,0
|
|
20240802,181100,325091300,2740,2740,2740,2740,0
|
|
20240802,181000,325091300,2740,2740,2740,2740,0
|
|
20240802,180900,325091300,2740,2740,2740,2740,0
|
|
20240802,180800,325091300,2740,2740,2740,2740,0
|
|
20240802,180700,325091300,2740,2740,2740,2740,0
|
|
20240802,180600,325091300,2740,2740,2740,2740,0
|
|
20240802,180500,325091300,2740,2740,2740,2740,0
|
|
20240802,180400,325091300,2740,2740,2740,2740,0
|
|
20240802,180300,325091300,2740,2740,2740,2740,0
|
|
20240802,180200,325091300,2740,2740,2740,2740,0
|
|
20240802,180100,325091300,2740,2740,2740,2740,0
|
|
20240802,180000,325091300,2740,2740,2740,2740,0
|
|
20240802,175900,325091300,2740,2740,2740,2740,0
|
|
20240802,175800,325091300,2740,2740,2740,2740,0
|
|
20240802,175700,325091300,2740,2740,2740,2740,0
|
|
20240802,175600,325091300,2740,2740,2740,2740,0
|
|
20240802,175500,325091300,2740,2740,2740,2740,0
|
|
20240802,175400,325091300,2740,2740,2740,2740,0
|
|
20240802,175300,325091300,2740,2740,2740,2740,0
|
|
20240802,175200,325091300,2740,2740,2740,2740,0
|
|
20240802,175100,325091300,2740,2740,2740,2740,2169
|
|
20240802,175000,325091300,2740,2740,2740,2740,0
|
|
20240802,174900,325091300,2740,2740,2740,2740,0
|
|
20240802,174800,325091300,2740,2740,2740,2740,0
|
|
20240802,174700,325091300,2740,2740,2740,2740,0
|
|
20240802,174600,325091300,2740,2740,2740,2740,0
|
|
20240802,174500,325091300,2740,2740,2740,2740,0
|
|
20240802,174400,325091300,2740,2740,2740,2740,0
|
|
20240802,174300,325091300,2740,2740,2740,2740,0
|
|
20240802,174200,325091300,2740,2740,2740,2740,0
|
|
20240802,174100,325091300,2740,2740,2740,2740,0
|
|
20240802,174000,325091300,2740,2740,2740,2740,0
|
|
20240802,173900,325091300,2740,2740,2740,2740,0
|
|
20240802,173800,325091300,2740,2740,2740,2740,0
|
|
20240802,173700,325091300,2740,2740,2740,2740,0
|
|
20240802,173600,325091300,2740,2740,2740,2740,0
|
|
20240802,173500,325091300,2740,2740,2740,2740,0
|
|
20240802,173400,325091300,2740,2740,2740,2740,0
|
|
20240802,173300,325091300,2740,2740,2740,2740,0
|
|
20240802,173200,325091300,2740,2740,2740,2740,0
|
|
20240802,173100,325091300,2740,2740,2740,2740,0
|
|
20240802,173000,325091300,2740,2740,2740,2740,0
|
|
20240802,172900,325091300,2740,2740,2740,2740,0
|
|
20240802,172800,325091300,2740,2740,2740,2740,0
|
|
20240802,172700,325091300,2740,2740,2740,2740,0
|
|
20240802,172600,325091300,2740,2740,2740,2740,0
|
|
20240802,172500,325091300,2740,2740,2740,2740,0
|
|
20240802,172400,325091300,2740,2740,2740,2740,0
|
|
20240802,172300,325091300,2740,2740,2740,2740,0
|
|
20240802,172200,325091300,2740,2740,2740,2740,0
|
|
20240802,172100,325091300,2740,2740,2740,2740,2169
|
|
20240802,172000,325091300,2740,2740,2740,2740,0
|
|
20240802,171900,325091300,2740,2740,2740,2740,0
|
|
20240802,171800,325091300,2740,2740,2740,2740,0
|
|
20240802,171700,325091300,2740,2740,2740,2740,0
|
|
20240802,171600,325091300,2740,2740,2740,2740,0
|
|
20240802,171500,325091300,2740,2740,2740,2740,0
|
|
20240802,171400,325091300,2740,2740,2740,2740,0
|
|
20240802,171300,325091300,2740,2740,2740,2740,0
|
|
20240802,171200,325091300,2740,2740,2740,2740,0
|
|
20240802,171100,325091300,2740,2740,2740,2740,0
|
|
20240802,171000,325091300,2740,2740,2740,2740,0
|
|
20240802,170900,325091300,2740,2740,2740,2740,0
|
|
20240802,170800,325091300,2740,2740,2740,2740,0
|
|
20240802,170700,325091300,2740,2740,2740,2740,0
|
|
20240802,170600,325091300,2740,2740,2740,2740,0
|
|
20240802,170500,325091300,2740,2740,2740,2740,0
|
|
20240802,170400,325091300,2740,2740,2740,2740,0
|
|
20240802,170300,325091300,2740,2740,2740,2740,0
|
|
20240802,170200,325091300,2740,2740,2740,2740,0
|
|
20240802,170100,325091300,2740,2740,2740,2740,0
|
|
20240802,170000,325091300,2740,2740,2740,2740,0
|
|
20240802,165900,325091300,2740,2740,2740,2740,0
|
|
20240802,165800,325091300,2740,2740,2740,2740,0
|
|
20240802,165700,325091300,2740,2740,2740,2740,0
|
|
20240802,165600,325091300,2740,2740,2740,2740,0
|
|
20240802,165500,325091300,2740,2740,2740,2740,0
|
|
20240802,165400,325091300,2740,2740,2740,2740,0
|
|
20240802,165300,325091300,2740,2740,2740,2740,0
|
|
20240802,165200,325091300,2740,2740,2740,2740,0
|
|
20240802,165100,325091300,2740,2740,2740,2740,2169
|
|
20240802,165000,325091300,2740,2740,2740,2740,0
|
|
20240802,164900,325091300,2740,2740,2740,2740,0
|
|
20240802,164800,325091300,2740,2740,2740,2740,0
|
|
20240802,164700,325091300,2740,2740,2740,2740,0
|
|
20240802,164600,325091300,2740,2740,2740,2740,0
|
|
20240802,164500,325091300,2740,2740,2740,2740,0
|
|
20240802,164400,325091300,2740,2740,2740,2740,0
|
|
20240802,164300,325091300,2740,2740,2740,2740,0
|
|
20240802,164200,325091300,2740,2740,2740,2740,0
|
|
20240802,164100,325091300,2740,2740,2740,2740,0
|
|
20240802,164000,325091300,2740,2740,2740,2740,0
|
|
20240802,163900,325091300,2740,2740,2740,2740,0
|
|
20240802,163800,325091300,2740,2740,2740,2740,0
|
|
20240802,163700,325091300,2740,2740,2740,2740,0
|
|
20240802,163600,325091300,2740,2740,2740,2740,0
|
|
20240802,163500,325091300,2740,2740,2740,2740,0
|
|
20240802,163400,325091300,2740,2740,2740,2740,0
|
|
20240802,163300,325091300,2740,2740,2740,2740,0
|
|
20240802,163200,325091300,2740,2740,2740,2740,0
|
|
20240802,163100,325091300,2740,2740,2740,2740,0
|
|
20240802,163000,325091300,2740,2740,2740,2740,0
|
|
20240802,162900,325091300,2740,2740,2740,2740,0
|
|
20240802,162800,325091300,2740,2740,2740,2740,0
|
|
20240802,162700,325091300,2740,2740,2740,2740,0
|
|
20240802,162600,325091300,2740,2740,2740,2740,0
|
|
20240802,162500,325091300,2740,2740,2740,2740,0
|
|
20240802,162400,325091300,2740,2740,2740,2740,0
|
|
20240802,162300,325091300,2740,2740,2740,2740,0
|
|
20240802,162200,325091300,2740,2740,2740,2740,0
|
|
20240802,162100,325091300,2740,2740,2740,2740,2169
|
|
20240802,162000,325091300,2740,2740,2740,2740,0
|
|
20240802,161900,325091300,2740,2740,2740,2740,0
|
|
20240802,161800,325091300,2740,2740,2740,2740,0
|
|
20240802,161700,325091300,2740,2740,2740,2740,0
|
|
20240802,161600,325091300,2740,2740,2740,2740,0
|
|
20240802,161500,325091300,2740,2740,2740,2740,0
|
|
20240802,161400,325091300,2740,2740,2740,2740,0
|
|
20240802,161300,325091300,2740,2740,2740,2740,0
|
|
20240802,161200,325091300,2740,2740,2740,2740,0
|
|
20240802,161100,325091300,2740,2740,2740,2740,0
|
|
20240802,161000,325091300,2740,2740,2740,2740,0
|
|
20240802,160900,325091300,2740,2740,2740,2740,0
|
|
20240802,160800,325091300,2740,2740,2740,2740,0
|
|
20240802,160700,325091300,2740,2740,2740,2740,0
|
|
20240802,160600,325091300,2740,2740,2740,2740,0
|
|
20240802,160500,325091300,2740,2740,2740,2740,0
|
|
20240802,160400,325091300,2740,2740,2740,2740,0
|
|
20240802,160300,325091300,2740,2740,2740,2740,0
|
|
20240802,160200,325091300,2740,2740,2740,2740,0
|
|
20240802,160100,325091300,2740,2740,2740,2740,0
|
|
20240802,160000,325091300,2740,2740,2740,2740,0
|
|
20240802,155900,325091300,2740,2740,2740,2740,0
|
|
20240802,155800,325091300,2740,2740,2740,2740,0
|
|
20240802,155700,325091300,2740,2740,2740,2740,0
|
|
20240802,155600,325091300,2740,2740,2740,2740,0
|
|
20240802,155500,325091300,2740,2740,2740,2740,0
|
|
20240802,155400,325091300,2740,2740,2740,2740,0
|
|
20240802,155300,325091300,2740,2740,2740,2740,0
|
|
20240802,155200,325091300,2740,2740,2740,2740,0
|
|
20240802,155100,325091300,2740,2740,2740,2740,2169
|
|
20240802,155000,325091300,2740,2740,2740,2740,0
|
|
20240802,154900,325091300,2740,2740,2740,2740,0
|
|
20240802,154800,325091300,2740,2740,2740,2740,0
|
|
20240802,154700,325091300,2740,2740,2740,2740,0
|
|
20240802,154600,325091300,2740,2740,2740,2740,0
|
|
20240802,154500,325091300,2740,2740,2740,2740,0
|
|
20240802,154400,325091300,2740,2740,2740,2740,0
|
|
20240802,154300,325091300,2740,2740,2740,2740,0
|
|
20240802,154200,325091300,2740,2740,2740,2740,0
|
|
20240802,154100,325091300,2740,2740,2740,2740,0
|
|
20240802,154000,325091300,2740,2740,2740,2740,0
|
|
20240802,153900,325091300,2740,2740,2740,2740,0
|
|
20240802,153800,325091300,2740,2740,2740,2740,0
|
|
20240802,153700,325091300,2740,2740,2740,2740,0
|
|
20240802,153600,325091300,2740,2740,2740,2740,0
|
|
20240802,153500,325091300,2740,2740,2740,2740,0
|
|
20240802,153400,325091300,2740,2740,2740,2740,0
|
|
20240802,153300,325091300,2740,2740,2740,2740,0
|
|
20240802,153200,325091300,2740,2740,2740,2740,0
|
|
20240802,153100,325091300,2740,2740,2740,2740,0
|
|
20240802,153000,325091300,2740,2740,2740,2740,2169
|
|
20240802,152900,319148240,2750,2750,2750,2750,0
|
|
20240802,152800,319148240,2750,2750,2750,2750,0
|
|
20240802,152700,319148240,2750,2750,2750,2750,0
|
|
20240802,152600,319148240,2750,2750,2750,2750,0
|
|
20240802,152500,319148240,2750,2750,2750,2750,0
|
|
20240802,152400,319148240,2750,2750,2750,2750,0
|
|
20240802,152300,319148240,2750,2750,2750,2750,0
|
|
20240802,152200,319148240,2750,2750,2750,2750,0
|
|
20240802,152100,319148240,2750,2750,2750,2750,0
|
|
20240802,152000,319148240,2750,2750,2750,2750,0
|
|
20240802,151900,319148240,2750,2760,2780,2750,289
|
|
20240802,151800,318346215,2780,2780,2780,2780,0
|
|
20240802,151700,318346215,2780,2745,2780,2745,87
|
|
20240802,151600,318107015,2755,2745,2755,2745,967
|
|
20240802,151500,315451890,2745,2745,2745,2745,37
|
|
20240802,151400,315350325,2745,2745,2745,2745,19
|
|
20240802,151300,315298170,2750,2745,2750,2745,242
|
|
20240802,151200,314633200,2745,2745,2745,2745,18
|
|
20240802,151100,314583790,2745,2745,2750,2745,92
|
|
20240802,151000,314330975,2745,2750,2750,2745,167
|
|
20240802,150900,313872530,2750,2745,2750,2745,36
|
|
20240802,150800,313773625,2750,2750,2750,2750,20
|
|
20240802,150700,313718625,2745,2745,2750,2745,69
|
|
20240802,150600,313529120,2745,2745,2745,2745,219
|
|
20240802,150500,312927965,2750,2740,2750,2740,888
|
|
20240802,150400,310489500,2745,2740,2745,2740,23
|
|
20240802,150300,310426455,2740,2740,2745,2740,43
|
|
20240802,150200,310308605,2740,2740,2740,2740,18
|
|
20240802,150100,310259285,2740,2740,2745,2740,540
|
|
20240802,150000,308777185,2740,2740,2745,2740,109
|
|
20240802,145900,308478520,2740,2740,2740,2740,36
|
|
20240802,145800,308379880,2740,2740,2740,2740,18
|
|
20240802,145700,308330560,2740,2745,2745,2740,138
|
|
20240802,145600,307951930,2740,2740,2745,2740,284
|
|
20240802,145500,307173635,2740,2745,2745,2740,379
|
|
20240802,145400,306135145,2745,2740,2745,2740,942
|
|
20240802,145300,303553975,2740,2745,2745,2740,48
|
|
20240802,145200,303422305,2745,2745,2745,2745,313
|
|
20240802,145100,302563120,2745,2745,2745,2745,0
|
|
20240802,145000,302563120,2745,2745,2745,2745,54
|
|
20240802,144900,302414890,2745,2745,2745,2745,0
|
|
20240802,144800,302414890,2745,2745,2745,2745,53
|
|
20240802,144700,302269405,2745,2745,2745,2745,399
|
|
20240802,144600,301174150,2740,2740,2740,2740,54
|
|
20240802,144500,301026190,2745,2745,2745,2745,500
|
|
20240802,144400,299653690,2740,2740,2740,2740,53
|
|
20240802,144300,299508470,2740,2740,2740,2740,0
|
|
20240802,144200,299508470,2740,2745,2745,2740,66
|
|
20240802,144100,299327570,2745,2745,2745,2745,1
|
|
20240802,144000,299324825,2740,2740,2740,2740,53
|
|
20240802,143900,299179605,2740,2740,2740,2740,0
|
|
20240802,143800,299179605,2740,2745,2745,2740,154
|
|
20240802,143700,298757145,2740,2740,2740,2740,0
|
|
20240802,143600,298757145,2740,2740,2740,2740,53
|
|
20240802,143500,298611925,2740,2745,2745,2740,33
|
|
20240802,143400,298521390,2740,2740,2740,2740,0
|
|
20240802,143300,298521390,2740,2745,2745,2740,266
|
|
20240802,143200,297792500,2745,2745,2745,2745,958
|
|
20240802,143100,295162790,2745,2745,2745,2745,12
|
|
20240802,143000,295129850,2745,2740,2745,2740,64
|
|
20240802,142900,294954440,2740,2745,2745,2740,183
|
|
20240802,142800,294452155,2745,2745,2745,2745,7
|
|
20240802,142700,294432940,2745,2745,2745,2745,0
|
|
20240802,142600,294432940,2745,2745,2745,2745,54
|
|
20240802,142500,294284710,2745,2745,2745,2745,0
|
|
20240802,142400,294284710,2745,2745,2745,2745,202
|
|
20240802,142300,293730220,2745,2745,2745,2745,0
|
|
20240802,142200,293730220,2745,2745,2745,2745,0
|
|
20240802,142100,293730220,2745,2745,2745,2745,0
|
|
20240802,142000,293730220,2745,2740,2745,2740,252
|
|
20240802,141900,293038745,2740,2740,2740,2740,0
|
|
20240802,141800,293038745,2740,2740,2740,2740,54
|
|
20240802,141700,292890785,2740,2740,2740,2740,0
|
|
20240802,141600,292890785,2740,2740,2740,2740,21
|
|
20240802,141500,292833245,2740,2740,2740,2740,760
|
|
20240802,141400,290750845,2735,2735,2735,2735,554
|
|
20240802,141300,289235655,2735,2735,2735,2735,200
|
|
20240802,141200,288688655,2735,2735,2735,2735,53
|
|
20240802,141100,288543700,2735,2735,2735,2735,0
|
|
20240802,141000,288543700,2735,2735,2735,2735,54
|
|
20240802,140900,288396010,2740,2740,2740,2740,10
|
|
20240802,140800,288368610,2740,2745,2745,2740,320
|
|
20240802,140700,287491260,2745,2745,2745,2745,0
|
|
20240802,140600,287491260,2745,2745,2745,2745,0
|
|
20240802,140500,287491260,2745,2745,2745,2745,2300
|
|
20240802,140400,281177760,2745,2745,2745,2745,367
|
|
20240802,140300,280170345,2750,2750,2750,2750,40
|
|
20240802,140200,280060345,2745,2745,2745,2745,54
|
|
20240802,140100,279912115,2745,2745,2745,2745,0
|
|
20240802,140000,279912115,2745,2735,2750,2735,8775
|
|
20240802,135900,255815130,2735,2765,2765,2735,13992
|
|
20240802,135800,217297425,2765,2765,2765,2765,184
|
|
20240802,135700,216788665,2765,2765,2765,2765,0
|
|
20240802,135600,216788665,2765,2765,2765,2765,104
|
|
20240802,135500,216501105,2770,2770,2770,2770,51
|
|
20240802,135400,216359835,2765,2765,2765,2765,54
|
|
20240802,135300,216210525,2765,2765,2765,2765,0
|
|
20240802,135200,216210525,2765,2765,2765,2765,53
|
|
20240802,135100,216063980,2765,2765,2765,2765,74
|
|
20240802,135000,215859370,2765,2765,2765,2765,54
|
|
20240802,134900,215710060,2770,2770,2770,2770,0
|
|
20240802,134800,215710060,2770,2770,2770,2770,193
|
|
20240802,134700,215175450,2770,2770,2770,2770,0
|
|
20240802,134600,215175450,2770,2770,2775,2770,399
|
|
20240802,134500,214069970,2770,2770,2770,2770,0
|
|
20240802,134400,214069970,2770,2770,2770,2770,53
|
|
20240802,134300,213923160,2770,2770,2775,2770,501
|
|
20240802,134200,212535385,2775,2780,2780,2775,10
|
|
20240802,134100,212507630,2780,2780,2780,2780,1
|
|
20240802,134000,212504850,2775,2775,2775,2775,859
|
|
20240802,133900,210121125,2775,2775,2775,2775,2424
|
|
20240802,133800,203394525,2780,2780,2780,2775,3081
|
|
20240802,133700,194831245,2780,2790,2790,2780,5461
|
|
20240802,133600,179622690,2790,2790,2790,2790,1760
|
|
20240802,133500,174712290,2790,2790,2790,2790,0
|
|
20240802,133400,174712290,2790,2790,2790,2790,0
|
|
20240802,133300,174712290,2790,2795,2795,2790,200
|
|
20240802,133200,174153790,2790,2790,2790,2790,66
|
|
20240802,133100,173969650,2795,2795,2795,2795,0
|
|
20240802,133000,173969650,2795,2795,2795,2795,2786
|
|
20240802,132900,166182780,2795,2795,2795,2795,0
|
|
20240802,132800,166182780,2795,2795,2795,2795,53
|
|
20240802,132700,166034645,2795,2795,2795,2795,0
|
|
20240802,132600,166034645,2795,2795,2795,2795,0
|
|
20240802,132500,166034645,2795,2795,2795,2795,78
|
|
20240802,132400,165816635,2795,2795,2795,2795,0
|
|
20240802,132300,165816635,2795,2795,2795,2795,0
|
|
20240802,132200,165816635,2795,2795,2795,2795,119
|
|
20240802,132100,165484030,2800,2800,2800,2800,10
|
|
20240802,132000,165456030,2800,2800,2800,2800,0
|
|
20240802,131900,165456030,2800,2800,2800,2800,0
|
|
20240802,131800,165456030,2800,2800,2800,2800,0
|
|
20240802,131700,165456030,2800,2800,2800,2800,30
|
|
20240802,131600,165372030,2800,2800,2800,2800,0
|
|
20240802,131500,165372030,2800,2800,2800,2800,0
|
|
20240802,131400,165372030,2800,2800,2800,2800,0
|
|
20240802,131300,165372030,2800,2800,2800,2800,0
|
|
20240802,131200,165372030,2800,2800,2800,2800,280
|
|
20240802,131100,164588030,2815,2815,2815,2815,0
|
|
20240802,131000,164588030,2815,2815,2815,2815,0
|
|
20240802,130900,164588030,2815,2815,2815,2815,1
|
|
20240802,130800,164585215,2795,2795,2795,2795,76
|
|
20240802,130700,164372795,2815,2815,2815,2815,0
|
|
20240802,130600,164372795,2815,2815,2815,2815,0
|
|
20240802,130500,164372795,2815,2815,2815,2815,3
|
|
20240802,130400,164364350,2815,2815,2815,2815,10
|
|
20240802,130300,164336200,2795,2795,2795,2795,0
|
|
20240802,130200,164336200,2795,2795,2795,2795,0
|
|
20240802,130100,164336200,2795,2795,2795,2795,0
|
|
20240802,130000,164336200,2795,2795,2795,2795,0
|
|
20240802,125900,164336200,2795,2795,2795,2795,71
|
|
20240802,125800,164137755,2800,2800,2800,2800,11
|
|
20240802,125700,164106955,2795,2795,2795,2795,0
|
|
20240802,125600,164106955,2795,2795,2795,2795,0
|
|
20240802,125500,164106955,2795,2795,2795,2795,0
|
|
20240802,125400,164106955,2795,2795,2795,2795,0
|
|
20240802,125300,164106955,2795,2795,2795,2795,0
|
|
20240802,125200,164106955,2795,2795,2795,2795,0
|
|
20240802,125100,164106955,2795,2795,2795,2795,0
|
|
20240802,125000,164106955,2795,2795,2795,2795,0
|
|
20240802,124900,164106955,2795,2795,2795,2795,76
|
|
20240802,124800,163894535,2800,2800,2800,2800,0
|
|
20240802,124700,163894535,2800,2800,2800,2800,0
|
|
20240802,124600,163894535,2800,2800,2800,2800,0
|
|
20240802,124500,163894535,2800,2800,2800,2800,0
|
|
20240802,124400,163894535,2800,2800,2800,2800,0
|
|
20240802,124300,163894535,2800,2800,2800,2800,300
|
|
20240802,124200,163054535,2800,2800,2800,2800,0
|
|
20240802,124100,163054535,2800,2800,2800,2800,0
|
|
20240802,124000,163054535,2800,2805,2805,2800,236
|
|
20240802,123900,162393690,2800,2800,2800,2800,0
|
|
20240802,123800,162393690,2800,2800,2800,2800,0
|
|
20240802,123700,162393690,2800,2800,2800,2800,0
|
|
20240802,123600,162393690,2800,2800,2800,2800,0
|
|
20240802,123500,162393690,2800,2800,2800,2800,0
|
|
20240802,123400,162393690,2800,2800,2800,2800,300
|
|
20240802,123300,161553690,2795,2795,2795,2795,0
|
|
20240802,123200,161553690,2795,2795,2795,2795,76
|
|
20240802,123100,161341270,2795,2795,2795,2795,0
|
|
20240802,123000,161341270,2795,2795,2795,2795,0
|
|
20240802,122900,161341270,2795,2795,2795,2795,0
|
|
20240802,122800,161341270,2795,2795,2795,2795,0
|
|
20240802,122700,161341270,2795,2795,2795,2795,0
|
|
20240802,122600,161341270,2795,2795,2795,2795,20
|
|
20240802,122500,161285370,2800,2800,2800,2800,1
|
|
20240802,122400,161282570,2800,2800,2800,2800,36
|
|
20240802,122300,161181770,2800,2800,2800,2800,380
|
|
20240802,122200,160117770,2800,2800,2800,2800,0
|
|
20240802,122100,160117770,2800,2800,2800,2800,100
|
|
20240802,122000,159837770,2795,2795,2795,2795,0
|
|
20240802,121900,159837770,2795,2795,2795,2795,0
|
|
20240802,121800,159837770,2795,2795,2795,2795,0
|
|
20240802,121700,159837770,2795,2795,2795,2795,0
|
|
20240802,121600,159837770,2795,2795,2795,2795,0
|
|
20240802,121500,159837770,2795,2795,2795,2795,0
|
|
20240802,121400,159837770,2795,2795,2795,2795,0
|
|
20240802,121300,159837770,2795,2795,2795,2795,0
|
|
20240802,121200,159837770,2795,2795,2795,2795,0
|
|
20240802,121100,159837770,2795,2795,2795,2795,0
|
|
20240802,121000,159837770,2795,2795,2795,2795,0
|
|
20240802,120900,159837770,2795,2795,2795,2795,0
|
|
20240802,120800,159837770,2795,2795,2795,2795,0
|
|
20240802,120700,159837770,2795,2795,2795,2795,0
|
|
20240802,120600,159837770,2795,2795,2795,2795,0
|
|
20240802,120500,159837770,2795,2795,2795,2795,0
|
|
20240802,120400,159837770,2795,2795,2795,2795,0
|
|
20240802,120300,159837770,2795,2795,2795,2795,0
|
|
20240802,120200,159837770,2795,2795,2795,2795,0
|
|
20240802,120100,159837770,2795,2795,2795,2795,1578
|
|
20240802,120000,155427260,2795,2795,2795,2795,0
|
|
20240802,115900,155427260,2795,2795,2795,2795,0
|
|
20240802,115800,155427260,2795,2795,2795,2795,0
|
|
20240802,115700,155427260,2795,2795,2795,2795,32
|
|
20240802,115600,155337820,2790,2790,2790,2790,0
|
|
20240802,115500,155337820,2790,2790,2790,2790,0
|
|
20240802,115400,155337820,2790,2790,2790,2790,77
|
|
20240802,115300,155122990,2795,2790,2795,2790,214
|
|
20240802,115200,154524930,2790,2790,2790,2790,0
|
|
20240802,115100,154524930,2790,2790,2790,2790,0
|
|
20240802,115000,154524930,2790,2790,2790,2790,0
|
|
20240802,114900,154524930,2790,2790,2790,2790,0
|
|
20240802,114800,154524930,2790,2790,2790,2790,0
|
|
20240802,114700,154524930,2790,2790,2790,2790,75
|
|
20240802,114600,154315680,2790,2790,2790,2790,0
|
|
20240802,114500,154315680,2790,2790,2790,2790,43
|
|
20240802,114400,154195710,2790,2790,2790,2790,0
|
|
20240802,114300,154195710,2790,2790,2790,2790,0
|
|
20240802,114200,154195710,2790,2790,2790,2790,0
|
|
20240802,114100,154195710,2790,2790,2790,2790,73
|
|
20240802,114000,153992040,2790,2790,2790,2790,0
|
|
20240802,113900,153992040,2790,2790,2790,2790,0
|
|
20240802,113800,153992040,2790,2790,2790,2790,93
|
|
20240802,113700,153732570,2790,2790,2790,2790,298
|
|
20240802,113600,152901150,2790,2790,2790,2790,0
|
|
20240802,113500,152901150,2790,2790,2790,2790,468
|
|
20240802,113400,151595430,2790,2790,2790,2790,72
|
|
20240802,113300,151394550,2790,2790,2790,2790,0
|
|
20240802,113200,151394550,2790,2790,2790,2790,0
|
|
20240802,113100,151394550,2790,2790,2790,2790,0
|
|
20240802,113000,151394550,2790,2790,2790,2790,0
|
|
20240802,112900,151394550,2790,2790,2790,2790,0
|
|
20240802,112800,151394550,2790,2790,2790,2790,0
|
|
20240802,112700,151394550,2790,2790,2790,2790,0
|
|
20240802,112600,151394550,2790,2790,2790,2790,0
|
|
20240802,112500,151394550,2790,2790,2790,2790,0
|
|
20240802,112400,151394550,2790,2790,2790,2790,0
|
|
20240802,112300,151394550,2790,2790,2790,2790,0
|
|
20240802,112200,151394550,2790,2790,2790,2790,0
|
|
20240802,112100,151394550,2790,2790,2790,2790,756
|
|
20240802,112000,149285310,2795,2795,2795,2795,0
|
|
20240802,111900,149285310,2795,2795,2795,2795,0
|
|
20240802,111800,149285310,2795,2795,2795,2795,50
|
|
20240802,111700,149145560,2790,2790,2790,2790,0
|
|
20240802,111600,149145560,2790,2790,2790,2790,0
|
|
20240802,111500,149145560,2790,2790,2790,2790,0
|
|
20240802,111400,149145560,2790,2790,2790,2790,0
|
|
20240802,111300,149145560,2790,2790,2790,2790,0
|
|
20240802,111200,149145560,2790,2790,2790,2790,0
|
|
20240802,111100,149145560,2790,2790,2790,2790,163
|
|
20240802,111000,148690790,2790,2790,2790,2790,1
|
|
20240802,110900,148688000,2785,2785,2785,2785,0
|
|
20240802,110800,148688000,2785,2785,2785,2785,23
|
|
20240802,110700,148623945,2790,2790,2790,2790,0
|
|
20240802,110600,148623945,2790,2790,2790,2790,0
|
|
20240802,110500,148623945,2790,2790,2790,2790,0
|
|
20240802,110400,148623945,2790,2790,2790,2790,0
|
|
20240802,110300,148623945,2790,2790,2790,2790,5039
|
|
20240802,110200,134565135,2780,2780,2780,2780,0
|
|
20240802,110100,134565135,2780,2780,2780,2780,69
|
|
20240802,110000,134373315,2785,2785,2785,2785,542
|
|
20240802,105900,132863845,2780,2780,2780,2780,0
|
|
20240802,105800,132863845,2780,2780,2780,2780,16
|
|
20240802,105700,132819365,2780,2785,2785,2780,1860
|
|
20240802,105600,127643565,2785,2790,2790,2785,1197
|
|
20240802,105500,124309600,2790,2790,2790,2790,68
|
|
20240802,105400,124119880,2790,2790,2790,2790,0
|
|
20240802,105300,124119880,2790,2790,2790,2790,0
|
|
20240802,105200,124119880,2790,2790,2790,2790,1068
|
|
20240802,105100,121140160,2795,2795,2795,2795,200
|
|
20240802,105000,120581160,2795,2795,2795,2795,0
|
|
20240802,104900,120581160,2795,2795,2795,2795,50
|
|
20240802,104800,120441410,2790,2790,2790,2790,0
|
|
20240802,104700,120441410,2790,2790,2790,2790,0
|
|
20240802,104600,120441410,2790,2795,2795,2790,200
|
|
20240802,104500,119882910,2790,2790,2790,2790,0
|
|
20240802,104400,119882910,2790,2790,2790,2790,0
|
|
20240802,104300,119882910,2790,2790,2790,2790,0
|
|
20240802,104200,119882910,2790,2790,2790,2790,305
|
|
20240802,104100,119031960,2790,2790,2790,2790,100
|
|
20240802,104000,118752960,2790,2790,2790,2790,4
|
|
20240802,103900,118741800,2790,2790,2790,2790,0
|
|
20240802,103800,118741800,2790,2790,2790,2790,878
|
|
20240802,103700,116292180,2790,2790,2790,2790,0
|
|
20240802,103600,116292180,2790,2795,2795,2790,76
|
|
20240802,103500,116080130,2795,2795,2795,2795,0
|
|
20240802,103400,116080130,2795,2795,2795,2795,0
|
|
20240802,103300,116080130,2795,2790,2795,2790,56
|
|
20240802,103200,115923840,2790,2790,2790,2790,10
|
|
20240802,103100,115895940,2790,2790,2790,2790,76
|
|
20240802,103000,115683900,2790,2790,2790,2790,0
|
|
20240802,102900,115683900,2790,2790,2790,2790,1222
|
|
20240802,102800,112274520,2790,2790,2790,2790,0
|
|
20240802,102700,112274520,2790,2790,2790,2790,65
|
|
20240802,102600,112093170,2790,2790,2790,2790,76
|
|
20240802,102500,111881130,2790,2790,2790,2790,418
|
|
20240802,102400,110714910,2795,2795,2795,2795,39
|
|
20240802,102300,110605905,2795,2795,2795,2795,0
|
|
20240802,102200,110605905,2795,2795,2795,2795,200
|
|
20240802,102100,110046905,2790,2795,2795,2790,224
|
|
20240802,102000,109420945,2795,2795,2795,2795,176
|
|
20240802,101900,108929025,2800,2800,2800,2800,450
|
|
20240802,101800,107669025,2800,2810,2810,2800,1629
|
|
20240802,101700,103103010,2810,2810,2810,2810,0
|
|
20240802,101600,103103010,2810,2810,2810,2810,73
|
|
20240802,101500,102897880,2800,2800,2800,2800,0
|
|
20240802,101400,102897880,2800,2800,2800,2800,0
|
|
20240802,101300,102897880,2800,2800,2800,2800,0
|
|
20240802,101200,102897880,2800,2800,2800,2800,0
|
|
20240802,101100,102897880,2800,2800,2800,2800,77
|
|
20240802,101000,102682280,2805,2805,2805,2805,4
|
|
20240802,100900,102671060,2820,2820,2820,2820,0
|
|
20240802,100800,102671060,2820,2820,2820,2820,0
|
|
20240802,100700,102671060,2820,2820,2820,2820,0
|
|
20240802,100600,102671060,2820,2820,2820,2820,35
|
|
20240802,100500,102572360,2820,2820,2820,2820,0
|
|
20240802,100400,102572360,2820,2820,2820,2820,0
|
|
20240802,100300,102572360,2820,2820,2820,2820,10
|
|
20240802,100200,102544160,2820,2820,2820,2820,0
|
|
20240802,100100,102544160,2820,2820,2820,2820,2
|
|
20240802,100000,102538520,2810,2820,2820,2810,201
|
|
20240802,095900,101973700,2820,2810,2820,2810,23
|
|
20240802,095800,101909060,2810,2805,2830,2805,122
|
|
20240802,095700,101566380,2805,2800,2805,2800,223
|
|
20240802,095600,100941890,2795,2790,2795,2790,225
|
|
20240802,095500,100314050,2785,2785,2785,2785,31
|
|
20240802,095400,100227715,2790,2790,2790,2790,50
|
|
20240802,095300,100088215,2790,2800,2800,2790,43
|
|
20240802,095200,99967845,2805,2805,2805,2805,0
|
|
20240802,095100,99967845,2805,2790,2805,2790,3
|
|
20240802,095000,99959460,2805,2790,2805,2790,855
|
|
20240802,094900,97573950,2790,2795,2795,2790,800
|
|
20240802,094800,95340450,2830,2830,2830,2830,0
|
|
20240802,094700,95340450,2830,2805,2830,2805,304
|
|
20240802,094600,94487630,2805,2805,2805,2805,50
|
|
20240802,094500,94347380,2805,2795,2805,2795,429
|
|
20240802,094400,93148125,2805,2795,2805,2795,711
|
|
20240802,094300,91160840,2795,2795,2795,2795,600
|
|
20240802,094200,89483840,2785,2795,2795,2785,1571
|
|
20240802,094100,85102225,2790,2805,2805,2785,827
|
|
20240802,094000,82795360,2805,2805,2805,2805,0
|
|
20240802,093900,82795360,2805,2785,2805,2780,154
|
|
20240802,093800,82365965,2790,2790,2805,2780,1364
|
|
20240802,093700,78564000,2795,2790,2810,2790,345
|
|
20240802,093600,77599325,2795,2795,2795,2795,0
|
|
20240802,093500,77599325,2795,2785,2795,2785,503
|
|
20240802,093400,76198330,2775,2820,2820,2775,6185
|
|
20240802,093300,58935895,2825,2815,2830,2815,38
|
|
20240802,093200,58828635,2830,2830,2830,2830,18
|
|
20240802,093100,58777695,2815,2805,2835,2805,634
|
|
20240802,093000,56993265,2815,2805,2815,2800,1065
|
|
20240802,092900,54002220,2815,2800,2815,2800,195
|
|
20240802,092800,53455845,2800,2815,2815,2785,6466
|
|
20240802,092700,35338730,2835,2835,2835,2820,657
|
|
20240802,092600,33485740,2835,2840,2840,2830,108
|
|
20240802,092500,33179065,2840,2825,2840,2825,14
|
|
20240802,092400,33139370,2840,2840,2840,2840,0
|
|
20240802,092300,33139370,2840,2830,2840,2830,240
|
|
20240802,092200,32459100,2830,2820,2830,2805,1506
|
|
20240802,092100,28225380,2820,2820,2820,2815,256
|
|
20240802,092000,27503470,2820,2825,2825,2810,1872
|
|
20240802,091900,22234805,2830,2825,2830,2825,126
|
|
20240802,091800,21878725,2825,2830,2830,2825,500
|
|
20240802,091700,20465045,2830,2830,2845,2825,575
|
|
20240802,091600,18838340,2845,2835,2845,2830,456
|
|
20240802,091500,17545985,2845,2845,2845,2845,6
|
|
20240802,091400,17528915,2830,2840,2840,2830,799
|
|
20240802,091300,15262690,2850,2850,2850,2840,267
|
|
20240802,091200,14502890,2835,2855,2855,2835,51
|
|
20240802,091100,14357305,2855,2840,2855,2840,10
|
|
20240802,091000,14328785,2840,2845,2870,2830,399
|
|
20240802,090900,13195960,2850,2850,2850,2835,2790
|
|
20240802,090800,5271180,2850,2880,2880,2850,1597
|
|
20240802,090700,703425,2880,2895,2895,2880,68
|
|
20240802,090600,507225,2895,2895,2895,2895,3
|
|
20240802,090500,498540,2885,2885,2885,2885,0
|
|
20240802,090400,498540,2885,2885,2885,2885,1
|
|
20240802,090300,495655,2885,2885,2885,2885,0
|
|
20240802,090200,495655,2885,2885,2885,2885,0
|
|
20240802,090100,495655,2885,2885,2885,2885,4
|
|
20240802,090000,484115,2890,2935,2935,2890,167
|