663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,195900,1408877885,2575,2575,2575,2575,0
|
|
20240807,195800,1408877885,2575,2575,2575,2575,0
|
|
20240807,195700,1408877885,2575,2575,2575,2575,0
|
|
20240807,195600,1408877885,2575,2575,2575,2575,0
|
|
20240807,195500,1408877885,2575,2575,2575,2575,0
|
|
20240807,195400,1408877885,2575,2575,2575,2575,0
|
|
20240807,195300,1408877885,2575,2575,2575,2575,0
|
|
20240807,195200,1408877885,2575,2575,2575,2575,0
|
|
20240807,195100,1408877885,2575,2575,2575,2575,0
|
|
20240807,195000,1408877885,2575,2575,2575,2575,0
|
|
20240807,194900,1408877885,2575,2575,2575,2575,0
|
|
20240807,194800,1408877885,2575,2575,2575,2575,0
|
|
20240807,194700,1408877885,2575,2575,2575,2575,0
|
|
20240807,194600,1408877885,2575,2575,2575,2575,0
|
|
20240807,194500,1408877885,2575,2575,2575,2575,0
|
|
20240807,194400,1408877885,2575,2575,2575,2575,0
|
|
20240807,194300,1408877885,2575,2575,2575,2575,0
|
|
20240807,194200,1408877885,2575,2575,2575,2575,0
|
|
20240807,194100,1408877885,2575,2575,2575,2575,0
|
|
20240807,194000,1408877885,2575,2575,2575,2575,0
|
|
20240807,193900,1408877885,2575,2575,2575,2575,0
|
|
20240807,193800,1408877885,2575,2575,2575,2575,0
|
|
20240807,193700,1408877885,2575,2575,2575,2575,0
|
|
20240807,193600,1408877885,2575,2575,2575,2575,0
|
|
20240807,193500,1408877885,2575,2575,2575,2575,0
|
|
20240807,193400,1408877885,2575,2575,2575,2575,0
|
|
20240807,193300,1408877885,2575,2575,2575,2575,0
|
|
20240807,193200,1408877885,2575,2575,2575,2575,0
|
|
20240807,193100,1408877885,2575,2575,2575,2575,0
|
|
20240807,193000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,192900,1408877885,2575,2575,2575,2575,0
|
|
20240807,192800,1408877885,2575,2575,2575,2575,0
|
|
20240807,192700,1408877885,2575,2575,2575,2575,0
|
|
20240807,192600,1408877885,2575,2575,2575,2575,0
|
|
20240807,192500,1408877885,2575,2575,2575,2575,0
|
|
20240807,192400,1408877885,2575,2575,2575,2575,0
|
|
20240807,192300,1408877885,2575,2575,2575,2575,0
|
|
20240807,192200,1408877885,2575,2575,2575,2575,0
|
|
20240807,192100,1408877885,2575,2575,2575,2575,0
|
|
20240807,192000,1408877885,2575,2575,2575,2575,0
|
|
20240807,191900,1408877885,2575,2575,2575,2575,0
|
|
20240807,191800,1408877885,2575,2575,2575,2575,0
|
|
20240807,191700,1408877885,2575,2575,2575,2575,0
|
|
20240807,191600,1408877885,2575,2575,2575,2575,0
|
|
20240807,191500,1408877885,2575,2575,2575,2575,0
|
|
20240807,191400,1408877885,2575,2575,2575,2575,0
|
|
20240807,191300,1408877885,2575,2575,2575,2575,0
|
|
20240807,191200,1408877885,2575,2575,2575,2575,0
|
|
20240807,191100,1408877885,2575,2575,2575,2575,0
|
|
20240807,191000,1408877885,2575,2575,2575,2575,0
|
|
20240807,190900,1408877885,2575,2575,2575,2575,0
|
|
20240807,190800,1408877885,2575,2575,2575,2575,0
|
|
20240807,190700,1408877885,2575,2575,2575,2575,0
|
|
20240807,190600,1408877885,2575,2575,2575,2575,0
|
|
20240807,190500,1408877885,2575,2575,2575,2575,0
|
|
20240807,190400,1408877885,2575,2575,2575,2575,0
|
|
20240807,190300,1408877885,2575,2575,2575,2575,0
|
|
20240807,190200,1408877885,2575,2575,2575,2575,0
|
|
20240807,190100,1408877885,2575,2575,2575,2575,0
|
|
20240807,190000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,185900,1408877885,2575,2575,2575,2575,0
|
|
20240807,185800,1408877885,2575,2575,2575,2575,0
|
|
20240807,185700,1408877885,2575,2575,2575,2575,0
|
|
20240807,185600,1408877885,2575,2575,2575,2575,0
|
|
20240807,185500,1408877885,2575,2575,2575,2575,0
|
|
20240807,185400,1408877885,2575,2575,2575,2575,0
|
|
20240807,185300,1408877885,2575,2575,2575,2575,0
|
|
20240807,185200,1408877885,2575,2575,2575,2575,0
|
|
20240807,185100,1408877885,2575,2575,2575,2575,0
|
|
20240807,185000,1408877885,2575,2575,2575,2575,0
|
|
20240807,184900,1408877885,2575,2575,2575,2575,0
|
|
20240807,184800,1408877885,2575,2575,2575,2575,0
|
|
20240807,184700,1408877885,2575,2575,2575,2575,0
|
|
20240807,184600,1408877885,2575,2575,2575,2575,0
|
|
20240807,184500,1408877885,2575,2575,2575,2575,0
|
|
20240807,184400,1408877885,2575,2575,2575,2575,0
|
|
20240807,184300,1408877885,2575,2575,2575,2575,0
|
|
20240807,184200,1408877885,2575,2575,2575,2575,0
|
|
20240807,184100,1408877885,2575,2575,2575,2575,0
|
|
20240807,184000,1408877885,2575,2575,2575,2575,0
|
|
20240807,183900,1408877885,2575,2575,2575,2575,0
|
|
20240807,183800,1408877885,2575,2575,2575,2575,0
|
|
20240807,183700,1408877885,2575,2575,2575,2575,0
|
|
20240807,183600,1408877885,2575,2575,2575,2575,0
|
|
20240807,183500,1408877885,2575,2575,2575,2575,0
|
|
20240807,183400,1408877885,2575,2575,2575,2575,0
|
|
20240807,183300,1408877885,2575,2575,2575,2575,0
|
|
20240807,183200,1408877885,2575,2575,2575,2575,0
|
|
20240807,183100,1408877885,2575,2575,2575,2575,0
|
|
20240807,183000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,182900,1408877885,2575,2575,2575,2575,0
|
|
20240807,182800,1408877885,2575,2575,2575,2575,0
|
|
20240807,182700,1408877885,2575,2575,2575,2575,0
|
|
20240807,182600,1408877885,2575,2575,2575,2575,0
|
|
20240807,182500,1408877885,2575,2575,2575,2575,0
|
|
20240807,182400,1408877885,2575,2575,2575,2575,0
|
|
20240807,182300,1408877885,2575,2575,2575,2575,0
|
|
20240807,182200,1408877885,2575,2575,2575,2575,0
|
|
20240807,182100,1408877885,2575,2575,2575,2575,0
|
|
20240807,182000,1408877885,2575,2575,2575,2575,0
|
|
20240807,181900,1408877885,2575,2575,2575,2575,0
|
|
20240807,181800,1408877885,2575,2575,2575,2575,0
|
|
20240807,181700,1408877885,2575,2575,2575,2575,0
|
|
20240807,181600,1408877885,2575,2575,2575,2575,0
|
|
20240807,181500,1408877885,2575,2575,2575,2575,0
|
|
20240807,181400,1408877885,2575,2575,2575,2575,0
|
|
20240807,181300,1408877885,2575,2575,2575,2575,0
|
|
20240807,181200,1408877885,2575,2575,2575,2575,0
|
|
20240807,181100,1408877885,2575,2575,2575,2575,0
|
|
20240807,181000,1408877885,2575,2575,2575,2575,0
|
|
20240807,180900,1408877885,2575,2575,2575,2575,0
|
|
20240807,180800,1408877885,2575,2575,2575,2575,0
|
|
20240807,180700,1408877885,2575,2575,2575,2575,0
|
|
20240807,180600,1408877885,2575,2575,2575,2575,0
|
|
20240807,180500,1408877885,2575,2575,2575,2575,0
|
|
20240807,180400,1408877885,2575,2575,2575,2575,0
|
|
20240807,180300,1408877885,2575,2575,2575,2575,0
|
|
20240807,180200,1408877885,2575,2575,2575,2575,0
|
|
20240807,180100,1408877885,2575,2575,2575,2575,0
|
|
20240807,180000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,175900,1408877885,2575,2575,2575,2575,0
|
|
20240807,175800,1408877885,2575,2575,2575,2575,0
|
|
20240807,175700,1408877885,2575,2575,2575,2575,0
|
|
20240807,175600,1408877885,2575,2575,2575,2575,0
|
|
20240807,175500,1408877885,2575,2575,2575,2575,0
|
|
20240807,175400,1408877885,2575,2575,2575,2575,0
|
|
20240807,175300,1408877885,2575,2575,2575,2575,0
|
|
20240807,175200,1408877885,2575,2575,2575,2575,0
|
|
20240807,175100,1408877885,2575,2575,2575,2575,0
|
|
20240807,175000,1408877885,2575,2575,2575,2575,0
|
|
20240807,174900,1408877885,2575,2575,2575,2575,0
|
|
20240807,174800,1408877885,2575,2575,2575,2575,0
|
|
20240807,174700,1408877885,2575,2575,2575,2575,0
|
|
20240807,174600,1408877885,2575,2575,2575,2575,0
|
|
20240807,174500,1408877885,2575,2575,2575,2575,0
|
|
20240807,174400,1408877885,2575,2575,2575,2575,0
|
|
20240807,174300,1408877885,2575,2575,2575,2575,0
|
|
20240807,174200,1408877885,2575,2575,2575,2575,0
|
|
20240807,174100,1408877885,2575,2575,2575,2575,0
|
|
20240807,174000,1408877885,2575,2575,2575,2575,0
|
|
20240807,173900,1408877885,2575,2575,2575,2575,0
|
|
20240807,173800,1408877885,2575,2575,2575,2575,0
|
|
20240807,173700,1408877885,2575,2575,2575,2575,0
|
|
20240807,173600,1408877885,2575,2575,2575,2575,0
|
|
20240807,173500,1408877885,2575,2575,2575,2575,0
|
|
20240807,173400,1408877885,2575,2575,2575,2575,0
|
|
20240807,173300,1408877885,2575,2575,2575,2575,0
|
|
20240807,173200,1408877885,2575,2575,2575,2575,0
|
|
20240807,173100,1408877885,2575,2575,2575,2575,0
|
|
20240807,173000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,172900,1408877885,2575,2575,2575,2575,0
|
|
20240807,172800,1408877885,2575,2575,2575,2575,0
|
|
20240807,172700,1408877885,2575,2575,2575,2575,0
|
|
20240807,172600,1408877885,2575,2575,2575,2575,0
|
|
20240807,172500,1408877885,2575,2575,2575,2575,0
|
|
20240807,172400,1408877885,2575,2575,2575,2575,0
|
|
20240807,172300,1408877885,2575,2575,2575,2575,0
|
|
20240807,172200,1408877885,2575,2575,2575,2575,0
|
|
20240807,172100,1408877885,2575,2575,2575,2575,0
|
|
20240807,172000,1408877885,2575,2575,2575,2575,0
|
|
20240807,171900,1408877885,2575,2575,2575,2575,0
|
|
20240807,171800,1408877885,2575,2575,2575,2575,0
|
|
20240807,171700,1408877885,2575,2575,2575,2575,0
|
|
20240807,171600,1408877885,2575,2575,2575,2575,0
|
|
20240807,171500,1408877885,2575,2575,2575,2575,0
|
|
20240807,171400,1408877885,2575,2575,2575,2575,0
|
|
20240807,171300,1408877885,2575,2575,2575,2575,0
|
|
20240807,171200,1408877885,2575,2575,2575,2575,0
|
|
20240807,171100,1408877885,2575,2575,2575,2575,0
|
|
20240807,171000,1408877885,2575,2575,2575,2575,0
|
|
20240807,170900,1408877885,2575,2575,2575,2575,0
|
|
20240807,170800,1408877885,2575,2575,2575,2575,0
|
|
20240807,170700,1408877885,2575,2575,2575,2575,0
|
|
20240807,170600,1408877885,2575,2575,2575,2575,0
|
|
20240807,170500,1408877885,2575,2575,2575,2575,0
|
|
20240807,170400,1408877885,2575,2575,2575,2575,0
|
|
20240807,170300,1408877885,2575,2575,2575,2575,0
|
|
20240807,170200,1408877885,2575,2575,2575,2575,0
|
|
20240807,170100,1408877885,2575,2575,2575,2575,0
|
|
20240807,170000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,165900,1408877885,2575,2575,2575,2575,0
|
|
20240807,165800,1408877885,2575,2575,2575,2575,0
|
|
20240807,165700,1408877885,2575,2575,2575,2575,0
|
|
20240807,165600,1408877885,2575,2575,2575,2575,0
|
|
20240807,165500,1408877885,2575,2575,2575,2575,0
|
|
20240807,165400,1408877885,2575,2575,2575,2575,0
|
|
20240807,165300,1408877885,2575,2575,2575,2575,0
|
|
20240807,165200,1408877885,2575,2575,2575,2575,0
|
|
20240807,165100,1408877885,2575,2575,2575,2575,0
|
|
20240807,165000,1408877885,2575,2575,2575,2575,0
|
|
20240807,164900,1408877885,2575,2575,2575,2575,0
|
|
20240807,164800,1408877885,2575,2575,2575,2575,0
|
|
20240807,164700,1408877885,2575,2575,2575,2575,0
|
|
20240807,164600,1408877885,2575,2575,2575,2575,0
|
|
20240807,164500,1408877885,2575,2575,2575,2575,0
|
|
20240807,164400,1408877885,2575,2575,2575,2575,0
|
|
20240807,164300,1408877885,2575,2575,2575,2575,0
|
|
20240807,164200,1408877885,2575,2575,2575,2575,0
|
|
20240807,164100,1408877885,2575,2575,2575,2575,0
|
|
20240807,164000,1408877885,2575,2575,2575,2575,0
|
|
20240807,163900,1408877885,2575,2575,2575,2575,0
|
|
20240807,163800,1408877885,2575,2575,2575,2575,0
|
|
20240807,163700,1408877885,2575,2575,2575,2575,0
|
|
20240807,163600,1408877885,2575,2575,2575,2575,0
|
|
20240807,163500,1408877885,2575,2575,2575,2575,0
|
|
20240807,163400,1408877885,2575,2575,2575,2575,0
|
|
20240807,163300,1408877885,2575,2575,2575,2575,0
|
|
20240807,163200,1408877885,2575,2575,2575,2575,0
|
|
20240807,163100,1408877885,2575,2575,2575,2575,0
|
|
20240807,163000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,162900,1408877885,2575,2575,2575,2575,0
|
|
20240807,162800,1408877885,2575,2575,2575,2575,0
|
|
20240807,162700,1408877885,2575,2575,2575,2575,0
|
|
20240807,162600,1408877885,2575,2575,2575,2575,0
|
|
20240807,162500,1408877885,2575,2575,2575,2575,0
|
|
20240807,162400,1408877885,2575,2575,2575,2575,0
|
|
20240807,162300,1408877885,2575,2575,2575,2575,0
|
|
20240807,162200,1408877885,2575,2575,2575,2575,0
|
|
20240807,162100,1408877885,2575,2575,2575,2575,0
|
|
20240807,162000,1408877885,2575,2575,2575,2575,0
|
|
20240807,161900,1408877885,2575,2575,2575,2575,0
|
|
20240807,161800,1408877885,2575,2575,2575,2575,0
|
|
20240807,161700,1408877885,2575,2575,2575,2575,0
|
|
20240807,161600,1408877885,2575,2575,2575,2575,0
|
|
20240807,161500,1408877885,2575,2575,2575,2575,0
|
|
20240807,161400,1408877885,2575,2575,2575,2575,0
|
|
20240807,161300,1408877885,2575,2575,2575,2575,0
|
|
20240807,161200,1408877885,2575,2575,2575,2575,0
|
|
20240807,161100,1408877885,2575,2575,2575,2575,0
|
|
20240807,161000,1408877885,2575,2575,2575,2575,0
|
|
20240807,160900,1408877885,2575,2575,2575,2575,0
|
|
20240807,160800,1408877885,2575,2575,2575,2575,0
|
|
20240807,160700,1408877885,2575,2575,2575,2575,0
|
|
20240807,160600,1408877885,2575,2575,2575,2575,0
|
|
20240807,160500,1408877885,2575,2575,2575,2575,0
|
|
20240807,160400,1408877885,2575,2575,2575,2575,0
|
|
20240807,160300,1408877885,2575,2575,2575,2575,0
|
|
20240807,160200,1408877885,2575,2575,2575,2575,0
|
|
20240807,160100,1408877885,2575,2575,2575,2575,0
|
|
20240807,160000,1408877885,2575,2575,2575,2575,9674
|
|
20240807,155900,1408877885,2575,2575,2575,2575,0
|
|
20240807,155800,1408877885,2575,2575,2575,2575,0
|
|
20240807,155700,1408877885,2575,2575,2575,2575,0
|
|
20240807,155600,1408877885,2575,2575,2575,2575,0
|
|
20240807,155500,1408877885,2575,2575,2575,2575,0
|
|
20240807,155400,1408877885,2575,2575,2575,2575,0
|
|
20240807,155300,1408877885,2575,2575,2575,2575,0
|
|
20240807,155200,1408877885,2575,2575,2575,2575,0
|
|
20240807,155100,1408877885,2575,2575,2575,2575,0
|
|
20240807,155000,1408877885,2575,2575,2575,2575,0
|
|
20240807,154900,1408877885,2575,2575,2575,2575,0
|
|
20240807,154800,1408877885,2575,2575,2575,2575,0
|
|
20240807,154700,1408877885,2575,2575,2575,2575,0
|
|
20240807,154600,1408877885,2575,2575,2575,2575,0
|
|
20240807,154500,1408877885,2575,2575,2575,2575,0
|
|
20240807,154400,1408877885,2575,2575,2575,2575,0
|
|
20240807,154300,1408877885,2575,2575,2575,2575,0
|
|
20240807,154200,1408877885,2575,2575,2575,2575,0
|
|
20240807,154100,1408877885,2575,2575,2575,2575,0
|
|
20240807,154000,1408877885,2575,2575,2575,2575,0
|
|
20240807,153900,1408877885,2575,2575,2575,2575,0
|
|
20240807,153800,1408877885,2575,2575,2575,2575,0
|
|
20240807,153700,1408877885,2575,2575,2575,2575,0
|
|
20240807,153600,1408877885,2575,2575,2575,2575,0
|
|
20240807,153500,1408877885,2575,2575,2575,2575,0
|
|
20240807,153400,1408877885,2575,2575,2575,2575,0
|
|
20240807,153300,1408877885,2575,2575,2575,2575,0
|
|
20240807,153200,1408877885,2575,2575,2575,2575,0
|
|
20240807,153100,1408877885,2575,2575,2575,2575,0
|
|
20240807,153000,1408877885,2575,2575,2575,2575,19348
|
|
20240807,152900,1383967335,2575,2575,2575,2575,0
|
|
20240807,152800,1383967335,2575,2575,2575,2575,0
|
|
20240807,152700,1383967335,2575,2575,2575,2575,0
|
|
20240807,152600,1383967335,2575,2575,2575,2575,0
|
|
20240807,152500,1383967335,2575,2575,2575,2575,0
|
|
20240807,152400,1383967335,2575,2575,2575,2575,0
|
|
20240807,152300,1383967335,2575,2575,2575,2575,0
|
|
20240807,152200,1383967335,2575,2575,2575,2575,0
|
|
20240807,152100,1383967335,2575,2575,2575,2575,0
|
|
20240807,152000,1383967335,2575,2575,2575,2575,0
|
|
20240807,151900,1383967335,2575,2575,2575,2575,1129
|
|
20240807,151800,1381060160,2575,2570,2575,2570,674
|
|
20240807,151700,1379324615,2575,2575,2575,2570,988
|
|
20240807,151600,1376781625,2575,2565,2575,2565,1623
|
|
20240807,151500,1372612630,2575,2575,2575,2565,2064
|
|
20240807,151400,1367303950,2575,2565,2575,2565,968
|
|
20240807,151300,1364814500,2565,2565,2575,2565,818
|
|
20240807,151200,1362712840,2575,2575,2575,2575,670
|
|
20240807,151100,1360987590,2575,2565,2575,2565,531
|
|
20240807,151000,1359622265,2565,2570,2575,2565,2074
|
|
20240807,150900,1354295280,2565,2565,2565,2565,1254
|
|
20240807,150800,1351078770,2565,2565,2565,2565,568
|
|
20240807,150700,1349621850,2565,2565,2565,2565,322
|
|
20240807,150600,1348795920,2565,2565,2565,2565,101
|
|
20240807,150500,1348536855,2565,2565,2565,2565,5
|
|
20240807,150400,1348524030,2565,2565,2565,2565,0
|
|
20240807,150300,1348524030,2565,2565,2565,2560,412
|
|
20240807,150200,1347467360,2565,2565,2565,2565,1235
|
|
20240807,150100,1344299585,2565,2565,2565,2565,1704
|
|
20240807,150000,1339928825,2565,2570,2570,2565,569
|
|
20240807,145900,1338467950,2570,2570,2570,2570,0
|
|
20240807,145800,1338467950,2570,2570,2570,2570,215
|
|
20240807,145700,1337915400,2575,2575,2575,2575,1
|
|
20240807,145600,1337912825,2565,2570,2575,2565,6758
|
|
20240807,145500,1320573470,2575,2575,2575,2570,772
|
|
20240807,145400,1318585580,2575,2570,2575,2570,886
|
|
20240807,145300,1316304730,2575,2575,2575,2575,247
|
|
20240807,145200,1315668705,2575,2575,2575,2570,691
|
|
20240807,145100,1313889885,2570,2575,2575,2570,2840
|
|
20240807,145000,1306579565,2575,2575,2575,2575,499
|
|
20240807,144900,1305294640,2575,2575,2575,2575,287
|
|
20240807,144800,1304555615,2575,2565,2575,2565,511
|
|
20240807,144700,1303239890,2570,2570,2575,2570,417
|
|
20240807,144600,1302167175,2570,2575,2575,2570,327
|
|
20240807,144500,1301325190,2575,2570,2575,2565,313
|
|
20240807,144400,1300519395,2570,2565,2570,2565,15
|
|
20240807,144300,1300480870,2565,2570,2575,2565,946
|
|
20240807,144200,1298048140,2570,2570,2575,2570,389
|
|
20240807,144100,1297047020,2570,2575,2575,2570,556
|
|
20240807,144000,1295615340,2575,2570,2575,2565,307
|
|
20240807,143900,1294825010,2580,2575,2580,2575,633
|
|
20240807,143800,1293192350,2565,2570,2580,2565,279
|
|
20240807,143700,1292472855,2575,2575,2580,2575,490
|
|
20240807,143600,1291209810,2575,2575,2575,2575,265
|
|
20240807,143500,1290527435,2575,2570,2575,2570,1660
|
|
20240807,143400,1286259505,2570,2570,2570,2570,356
|
|
20240807,143300,1285344585,2570,2570,2570,2570,358
|
|
20240807,143200,1284424525,2570,2570,2570,2570,5
|
|
20240807,143100,1284411675,2570,2575,2575,2570,2846
|
|
20240807,143000,1277097310,2580,2575,2580,2575,650
|
|
20240807,142900,1275420650,2575,2570,2575,2570,285
|
|
20240807,142800,1274687175,2575,2575,2575,2575,780
|
|
20240807,142700,1272678675,2575,2575,2575,2575,1004
|
|
20240807,142600,1270093375,2575,2575,2575,2575,359
|
|
20240807,142500,1269168950,2570,2570,2570,2570,276
|
|
20240807,142400,1268459630,2570,2575,2575,2570,716
|
|
20240807,142300,1266616005,2575,2575,2575,2575,274
|
|
20240807,142200,1265910455,2570,2575,2575,2570,1140
|
|
20240807,142100,1262975650,2580,2580,2580,2580,333
|
|
20240807,142000,1262116510,2580,2580,2580,2580,1362
|
|
20240807,141900,1258602550,2575,2580,2580,2575,237
|
|
20240807,141800,1257991105,2580,2575,2580,2575,854
|
|
20240807,141700,1255790460,2575,2575,2575,2575,5083
|
|
20240807,141600,1242701735,2575,2570,2575,2570,58
|
|
20240807,141500,1242552635,2570,2575,2575,2570,1058
|
|
20240807,141400,1239833400,2575,2575,2575,2575,377
|
|
20240807,141300,1238862625,2575,2575,2575,2575,644
|
|
20240807,141200,1237204325,2570,2570,2575,2570,567
|
|
20240807,141100,1235744615,2570,2565,2570,2565,460
|
|
20240807,141000,1234562915,2570,2565,2570,2565,355
|
|
20240807,140900,1233650615,2570,2570,2570,2570,2015
|
|
20240807,140800,1228472065,2570,2575,2575,2570,301
|
|
20240807,140700,1227698490,2575,2570,2575,2570,11
|
|
20240807,140600,1227670170,2565,2570,2570,2565,1806
|
|
20240807,140500,1223036180,2565,2570,2570,2565,1031
|
|
20240807,140400,1220390560,2570,2570,2570,2570,326
|
|
20240807,140300,1219552740,2570,2570,2570,2570,2411
|
|
20240807,140200,1213356470,2570,2565,2570,2565,814
|
|
20240807,140100,1211266490,2570,2570,2570,2570,316
|
|
20240807,140000,1210454370,2565,2570,2570,2565,395
|
|
20240807,135900,1209439400,2570,2565,2570,2565,343
|
|
20240807,135800,1208557970,2565,2565,2570,2565,1263
|
|
20240807,135700,1205312115,2570,2565,2570,2565,299
|
|
20240807,135600,1204543910,2570,2570,2570,2565,356
|
|
20240807,135500,1203628995,2570,2570,2570,2565,438
|
|
20240807,135400,1202503395,2570,2570,2570,2565,764
|
|
20240807,135300,1200542450,2565,2570,2570,2565,330
|
|
20240807,135200,1199694380,2565,2565,2570,2565,232
|
|
20240807,135100,1199098230,2570,2570,2570,2570,505
|
|
20240807,135000,1197800380,2565,2565,2565,2565,11
|
|
20240807,134900,1197772165,2565,2570,2570,2565,340
|
|
20240807,134800,1196898395,2570,2565,2570,2565,2372
|
|
20240807,134700,1190802400,2570,2570,2575,2565,358
|
|
20240807,134600,1189880875,2565,2575,2575,2565,424
|
|
20240807,134500,1188789270,2570,2575,2575,2565,44
|
|
20240807,134400,1188676035,2565,2565,2575,2565,422
|
|
20240807,134300,1187590380,2565,2565,2565,2565,12
|
|
20240807,134200,1187559600,2570,2570,2570,2565,688
|
|
20240807,134100,1185791980,2570,2570,2575,2570,796
|
|
20240807,134000,1183745025,2575,2575,2575,2570,242
|
|
20240807,133900,1183121905,2570,2570,2575,2570,365
|
|
20240807,133800,1182182075,2565,2575,2575,2565,304
|
|
20240807,133700,1181399350,2575,2575,2575,2565,14
|
|
20240807,133600,1181363370,2565,2570,2575,2565,354
|
|
20240807,133500,1180451900,2575,2565,2575,2565,1193
|
|
20240807,133400,1177383625,2570,2570,2570,2565,10
|
|
20240807,133300,1177357955,2565,2565,2565,2565,35
|
|
20240807,133200,1177268180,2570,2565,2570,2565,14
|
|
20240807,133100,1177232235,2570,2565,2570,2565,1021
|
|
20240807,133000,1174611510,2560,2560,2565,2560,21
|
|
20240807,132900,1174557705,2560,2560,2560,2560,1018
|
|
20240807,132800,1171951625,2560,2565,2565,2560,16
|
|
20240807,132700,1171910635,2565,2560,2565,2560,26
|
|
20240807,132600,1171844000,2560,2560,2565,2560,2032
|
|
20240807,132500,1166641955,2560,2560,2565,2560,22
|
|
20240807,132400,1166585595,2565,2565,2565,2560,171
|
|
20240807,132300,1166147020,2565,2560,2565,2560,295
|
|
20240807,132200,1165390405,2560,2560,2560,2560,11
|
|
20240807,132100,1165362245,2565,2575,2575,2565,3622
|
|
20240807,132000,1156071675,2565,2565,2565,2565,11
|
|
20240807,131900,1156043460,2575,2570,2575,2570,4698
|
|
20240807,131800,1143969575,2575,2575,2575,2575,249
|
|
20240807,131700,1143328400,2570,2575,2575,2570,13
|
|
20240807,131600,1143294985,2570,2575,2575,2570,18
|
|
20240807,131500,1143248690,2570,2575,2575,2570,1052
|
|
20240807,131400,1140545040,2570,2580,2580,2570,547
|
|
20240807,131300,1139136410,2580,2580,2580,2575,329
|
|
20240807,131200,1138287600,2580,2575,2580,2575,10
|
|
20240807,131100,1138261845,2580,2575,2580,2575,413
|
|
20240807,131000,1137196605,2580,2575,2580,2575,290
|
|
20240807,130900,1136448855,2575,2580,2580,2575,287
|
|
20240807,130800,1135708445,2575,2570,2575,2570,58
|
|
20240807,130700,1135559135,2575,2570,2575,2570,26
|
|
20240807,130600,1135492275,2570,2580,2580,2570,3797
|
|
20240807,130500,1125716640,2575,2580,2580,2575,572
|
|
20240807,130400,1124242385,2580,2575,2580,2575,140
|
|
20240807,130300,1123881860,2575,2580,2580,2575,554
|
|
20240807,130200,1122453540,2575,2580,2580,2575,384
|
|
20240807,130100,1121462920,2575,2580,2580,2575,475
|
|
20240807,130000,1120238090,2575,2580,2580,2575,354
|
|
20240807,125900,1119325165,2580,2580,2580,2580,668
|
|
20240807,125800,1117601725,2580,2580,2580,2580,6
|
|
20240807,125700,1117586245,2580,2580,2580,2575,232
|
|
20240807,125600,1116987760,2580,2575,2580,2575,339
|
|
20240807,125500,1116113295,2580,2580,2580,2580,356
|
|
20240807,125400,1115194815,2575,2580,2580,2570,2903
|
|
20240807,125300,1107719530,2580,2575,2580,2575,17
|
|
20240807,125200,1107675735,2575,2575,2580,2575,878
|
|
20240807,125100,1105413445,2575,2580,2580,2575,316
|
|
20240807,125000,1104598260,2580,2580,2580,2580,3034
|
|
20240807,124900,1096770540,2580,2580,2580,2575,1004
|
|
20240807,124800,1094182780,2580,2575,2580,2575,131
|
|
20240807,124700,1093844905,2580,2580,2580,2580,526
|
|
20240807,124600,1092487825,2580,2570,2580,2570,324
|
|
20240807,124500,1091651980,2570,2575,2575,2570,132
|
|
20240807,124400,1091312575,2570,2580,2580,2570,792
|
|
20240807,124300,1089273800,2575,2575,2575,2575,1765
|
|
20240807,124200,1084728925,2575,2580,2580,2575,307
|
|
20240807,124100,1083937020,2580,2575,2580,2575,215
|
|
20240807,124000,1083383365,2580,2580,2580,2580,313
|
|
20240807,123900,1082575825,2580,2575,2580,2575,320
|
|
20240807,123800,1081750310,2580,2580,2580,2580,265
|
|
20240807,123700,1081066610,2580,2580,2580,2575,29
|
|
20240807,123600,1080991900,2580,2580,2580,2580,361
|
|
20240807,123500,1080060520,2580,2580,2580,2575,1303
|
|
20240807,123400,1076698890,2580,2575,2580,2575,244
|
|
20240807,123300,1076069375,2580,2575,2580,2575,828
|
|
20240807,123200,1073935735,2580,2580,2580,2580,211
|
|
20240807,123100,1073391355,2580,2575,2580,2575,252
|
|
20240807,123000,1072741245,2580,2580,2580,2575,647
|
|
20240807,122900,1071072165,2580,2575,2580,2575,715
|
|
20240807,122800,1069229465,2580,2580,2580,2575,312
|
|
20240807,122700,1068424615,2580,2580,2580,2575,339
|
|
20240807,122600,1067550020,2580,2580,2580,2580,284
|
|
20240807,122500,1066817300,2575,2575,2580,2575,107
|
|
20240807,122400,1066541630,2575,2580,2580,2575,221
|
|
20240807,122300,1065972455,2580,2585,2585,2580,2827
|
|
20240807,122200,1058670250,2580,2580,2580,2580,5673
|
|
20240807,122100,1044033910,2570,2575,2580,2570,5451
|
|
20240807,122000,1029994795,2575,2575,2575,2575,272
|
|
20240807,121900,1029294395,2570,2565,2570,2560,2261
|
|
20240807,121800,1023497215,2575,2570,2575,2570,63
|
|
20240807,121700,1023335290,2575,2575,2575,2570,717
|
|
20240807,121600,1021489020,2575,2560,2575,2560,787
|
|
20240807,121500,1019465610,2570,2560,2570,2560,781
|
|
20240807,121400,1017458490,2560,2565,2570,2560,1034
|
|
20240807,121300,1014806320,2560,2570,2570,2560,1119
|
|
20240807,121200,1011936095,2565,2565,2570,2565,888
|
|
20240807,121100,1009653995,2570,2570,2570,2560,258
|
|
20240807,121000,1008991015,2565,2565,2570,2555,848
|
|
20240807,120900,1006814840,2555,2565,2565,2555,653
|
|
20240807,120800,1005139915,2550,2565,2565,2550,208
|
|
20240807,120700,1004606545,2555,2555,2555,2555,21
|
|
20240807,120600,1004552890,2550,2550,2565,2550,360
|
|
20240807,120500,1003629670,2560,2555,2560,2550,3548
|
|
20240807,120400,994574155,2565,2560,2565,2560,1260
|
|
20240807,120300,991346855,2560,2550,2565,2550,1855
|
|
20240807,120200,986596885,2550,2550,2555,2540,4983
|
|
20240807,120100,973876415,2545,2545,2545,2545,1778
|
|
20240807,120000,969351405,2540,2540,2545,2540,1420
|
|
20240807,115900,965744560,2545,2545,2545,2540,24
|
|
20240807,115800,965683540,2540,2540,2545,2540,678
|
|
20240807,115700,963960920,2540,2540,2545,2540,791
|
|
20240807,115600,961950725,2540,2540,2540,2540,220
|
|
20240807,115500,961391925,2545,2540,2545,2540,252
|
|
20240807,115400,960751780,2540,2545,2545,2540,1796
|
|
20240807,115300,956181210,2540,2545,2545,2540,945
|
|
20240807,115200,953780595,2540,2540,2545,2540,570
|
|
20240807,115100,952332755,2540,2545,2545,2540,1084
|
|
20240807,115000,949579350,2545,2545,2545,2540,804
|
|
20240807,114900,947536490,2540,2545,2545,2540,671
|
|
20240807,114800,945830105,2545,2545,2545,2540,530
|
|
20240807,114700,944482610,2545,2545,2545,2540,890
|
|
20240807,114600,942218625,2540,2545,2545,2540,1393
|
|
20240807,114500,938679870,2540,2540,2545,2540,523
|
|
20240807,114400,937351435,2540,2540,2545,2540,1607
|
|
20240807,114300,933269620,2540,2545,2545,2540,187
|
|
20240807,114200,932794610,2545,2545,2545,2540,535
|
|
20240807,114100,931434340,2545,2545,2545,2540,535
|
|
20240807,114000,930074045,2545,2545,2545,2540,1366
|
|
20240807,113900,926599000,2545,2545,2545,2540,603
|
|
20240807,113800,925065620,2550,2540,2550,2540,4515
|
|
20240807,113700,913591010,2540,2540,2540,2535,1709
|
|
20240807,113600,909251120,2535,2535,2535,2535,506
|
|
20240807,113500,907968410,2535,2530,2540,2530,2052
|
|
20240807,113400,902766610,2530,2530,2530,2525,3589
|
|
20240807,113300,893694130,2535,2545,2545,2535,1463
|
|
20240807,113200,889983200,2550,2535,2550,2535,207
|
|
20240807,113100,889457895,2525,2550,2550,2525,20012
|
|
20240807,113000,838706385,2545,2545,2550,2545,716
|
|
20240807,112900,836884125,2545,2550,2550,2545,6398
|
|
20240807,112800,820571325,2550,2550,2555,2550,651
|
|
20240807,112700,818911195,2550,2555,2555,2550,179
|
|
20240807,112600,818454735,2555,2555,2555,2550,1281
|
|
20240807,112500,815183120,2555,2555,2555,2550,1902
|
|
20240807,112400,810324920,2555,2555,2555,2550,301
|
|
20240807,112300,809557000,2555,2555,2560,2550,617
|
|
20240807,112200,807978865,2560,2550,2560,2550,525
|
|
20240807,112100,806636290,2550,2555,2560,2550,1177
|
|
20240807,112000,803632865,2560,2555,2560,2555,950
|
|
20240807,111900,801202270,2555,2560,2560,2555,1640
|
|
20240807,111800,797012055,2555,2555,2555,2555,604
|
|
20240807,111700,795468835,2560,2555,2560,2555,2366
|
|
20240807,111600,789412790,2560,2560,2560,2550,3289
|
|
20240807,111500,780996470,2565,2565,2565,2565,33
|
|
20240807,111400,780911825,2560,2560,2565,2555,2268
|
|
20240807,111300,775106290,2565,2550,2565,2545,4891
|
|
20240807,111200,762605130,2545,2550,2550,2545,33
|
|
20240807,111100,762521045,2545,2545,2550,2545,4065
|
|
20240807,111000,752168605,2545,2545,2550,2545,1695
|
|
20240807,110900,747850940,2550,2550,2550,2545,217
|
|
20240807,110800,747297895,2545,2550,2550,2545,542
|
|
20240807,110700,745915825,2550,2550,2555,2545,1384
|
|
20240807,110600,742386595,2560,2555,2560,2555,431
|
|
20240807,110500,741285315,2555,2550,2560,2550,444
|
|
20240807,110400,740150630,2560,2560,2560,2550,293
|
|
20240807,110300,739401770,2560,2560,2560,2550,7119
|
|
20240807,110200,721237895,2555,2560,2560,2555,3144
|
|
20240807,110100,713189485,2560,2560,2560,2560,482
|
|
20240807,110000,711955565,2565,2560,2565,2560,203
|
|
20240807,105900,711435870,2565,2565,2565,2560,33
|
|
20240807,105800,711351315,2570,2560,2570,2560,208
|
|
20240807,105700,710817805,2570,2560,2570,2560,3817
|
|
20240807,105600,701041820,2565,2565,2565,2565,528
|
|
20240807,105500,699687500,2565,2565,2570,2565,3439
|
|
20240807,105400,690863830,2565,2565,2570,2565,207
|
|
20240807,105300,690332850,2565,2570,2570,2565,415
|
|
20240807,105200,689267405,2575,2570,2575,2570,205
|
|
20240807,105100,688739940,2565,2565,2570,2565,1065
|
|
20240807,105000,686004985,2570,2565,2570,2565,19
|
|
20240807,104900,685956220,2565,2570,2570,2565,3313
|
|
20240807,104800,677441855,2570,2575,2575,2570,343
|
|
20240807,104700,676560330,2570,2570,2570,2570,328
|
|
20240807,104600,675717370,2570,2570,2570,2570,269
|
|
20240807,104500,675026040,2570,2570,2575,2570,2471
|
|
20240807,104400,668675555,2575,2575,2575,2570,221
|
|
20240807,104300,668107480,2570,2575,2575,2570,278
|
|
20240807,104200,667393005,2570,2570,2575,2570,252
|
|
20240807,104100,666745360,2570,2570,2575,2570,1799
|
|
20240807,104000,662118435,2570,2570,2570,2565,2679
|
|
20240807,103900,655235980,2570,2570,2570,2570,2005
|
|
20240807,103800,650083130,2570,2560,2580,2560,10014
|
|
20240807,103700,624286585,2555,2560,2565,2555,590
|
|
20240807,103600,622776505,2565,2565,2565,2560,460
|
|
20240807,103500,621597490,2570,2555,2570,2555,412
|
|
20240807,103400,620543565,2560,2560,2560,2555,472
|
|
20240807,103300,619337545,2560,2555,2560,2550,285
|
|
20240807,103200,618610440,2565,2570,2570,2555,4644
|
|
20240807,103100,606727690,2570,2565,2570,2560,3489
|
|
20240807,103000,597778215,2565,2570,2570,2565,268
|
|
20240807,102900,597090740,2565,2570,2575,2565,1033
|
|
20240807,102800,594435030,2570,2570,2575,2570,1197
|
|
20240807,102700,591357330,2570,2575,2575,2570,383
|
|
20240807,102600,590372990,2570,2575,2575,2570,1214
|
|
20240807,102500,587250270,2575,2575,2575,2575,503
|
|
20240807,102400,585955045,2575,2575,2575,2575,344
|
|
20240807,102300,585069245,2575,2575,2575,2570,483
|
|
20240807,102200,583825560,2575,2570,2575,2570,428
|
|
20240807,102100,582723795,2575,2580,2580,2570,318
|
|
20240807,102000,581905110,2580,2575,2580,2565,608
|
|
20240807,101900,580339565,2565,2575,2575,2565,790
|
|
20240807,101800,578313185,2570,2570,2570,2570,17415
|
|
20240807,101700,533556635,2570,2580,2580,2570,737
|
|
20240807,101600,531659415,2580,2580,2580,2570,528
|
|
20240807,101500,530297255,2580,2585,2585,2570,778
|
|
20240807,101400,528289695,2585,2590,2590,2580,1453
|
|
20240807,101300,524530755,2590,2585,2590,2585,315
|
|
20240807,101200,523715005,2590,2585,2590,2585,451
|
|
20240807,101100,522549165,2585,2570,2585,2570,294
|
|
20240807,101000,521789250,2585,2580,2585,2570,1894
|
|
20240807,100900,516914255,2585,2580,2585,2580,421
|
|
20240807,100800,515826470,2585,2585,2585,2580,419
|
|
20240807,100700,514744855,2585,2580,2585,2580,858
|
|
20240807,100600,512529615,2585,2585,2585,2580,239
|
|
20240807,100500,511911835,2585,2585,2585,2580,606
|
|
20240807,100400,510346320,2590,2590,2590,2585,1380
|
|
20240807,100300,506772995,2590,2585,2590,2570,5235
|
|
20240807,100200,493216160,2590,2580,2590,2570,319
|
|
20240807,100100,492391070,2590,2585,2590,2585,1448
|
|
20240807,100000,488645800,2585,2580,2590,2565,14128
|
|
20240807,095900,452089395,2580,2580,2580,2575,899
|
|
20240807,095800,449769985,2580,2575,2580,2575,1614
|
|
20240807,095700,445611225,2575,2565,2575,2565,656
|
|
20240807,095600,443926290,2565,2565,2570,2565,327
|
|
20240807,095500,443085970,2570,2570,2570,2565,272
|
|
20240807,095400,442386970,2570,2570,2570,2570,1813
|
|
20240807,095300,437727560,2570,2580,2580,2570,2938
|
|
20240807,095200,430162205,2575,2565,2575,2565,117
|
|
20240807,095100,429861250,2570,2570,2570,2570,1446
|
|
20240807,095000,426145030,2570,2565,2580,2565,234
|
|
20240807,094900,425543650,2570,2580,2580,2570,299
|
|
20240807,094800,424775210,2580,2585,2585,2565,2205
|
|
20240807,094700,419108640,2580,2580,2585,2580,8286
|
|
20240807,094600,397719180,2580,2580,2585,2565,4491
|
|
20240807,094500,386140260,2580,2560,2580,2560,806
|
|
20240807,094400,384070755,2560,2575,2575,2560,3524
|
|
20240807,094300,375007090,2575,2580,2580,2565,4205
|
|
20240807,094200,364214575,2575,2580,2580,2570,3104
|
|
20240807,094100,356220675,2585,2585,2590,2565,5599
|
|
20240807,094000,341810655,2585,2565,2585,2565,6343
|
|
20240807,093900,325490035,2565,2565,2565,2555,1129
|
|
20240807,093800,322599815,2555,2545,2565,2545,14578
|
|
20240807,093700,285397295,2550,2550,2550,2545,802
|
|
20240807,093600,283353715,2550,2545,2550,2545,644
|
|
20240807,093500,281711760,2550,2550,2550,2550,562
|
|
20240807,093400,280278660,2545,2545,2545,2545,130
|
|
20240807,093300,279947810,2545,2545,2550,2545,11403
|
|
20240807,093200,250870535,2550,2545,2550,2545,634
|
|
20240807,093100,249256980,2545,2550,2550,2545,3225
|
|
20240807,093000,241038430,2545,2550,2550,2545,586
|
|
20240807,092900,239544455,2550,2550,2550,2545,613
|
|
20240807,092800,237981550,2550,2540,2550,2540,53
|
|
20240807,092700,237846900,2540,2540,2545,2530,8647
|
|
20240807,092600,215882620,2540,2540,2540,2525,531
|
|
20240807,092500,214533985,2540,2540,2540,2530,736
|
|
20240807,092400,212665015,2540,2535,2540,2525,9702
|
|
20240807,092300,188068605,2525,2535,2535,2525,519
|
|
20240807,092200,186753290,2525,2535,2540,2525,653
|
|
20240807,092100,185096110,2530,2530,2530,2525,4503
|
|
20240807,092000,173703555,2530,2525,2535,2525,10280
|
|
20240807,091900,147745770,2520,2520,2525,2520,361
|
|
20240807,091800,146834465,2525,2525,2525,2520,150
|
|
20240807,091700,146455760,2525,2520,2525,2520,101
|
|
20240807,091600,146201165,2525,2525,2525,2525,19
|
|
20240807,091500,146153190,2525,2520,2525,2520,4386
|
|
20240807,091400,135100395,2520,2520,2520,2515,342
|
|
20240807,091300,134238750,2520,2515,2520,2515,2851
|
|
20240807,091200,127068480,2515,2515,2520,2515,7255
|
|
20240807,091100,108822140,2515,2515,2515,2515,4053
|
|
20240807,091000,98628845,2510,2510,2515,2510,281
|
|
20240807,090900,97923235,2515,2515,2515,2510,122
|
|
20240807,090800,97616445,2510,2520,2520,2510,12369
|
|
20240807,090700,66506235,2515,2520,2520,2515,1409
|
|
20240807,090600,62955755,2520,2520,2520,2515,4195
|
|
20240807,090500,52384395,2520,2520,2520,2520,1876
|
|
20240807,090400,47656875,2520,2520,2525,2520,278
|
|
20240807,090300,46956300,2520,2530,2535,2520,4280
|
|
20240807,090200,36140600,2520,2520,2535,2520,1194
|
|
20240807,090100,33130295,2520,2515,2530,2515,1348
|
|
20240807,090000,29731425,2515,2520,2530,2515,11745
|