663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,195900,1040909645,2520,2520,2520,2520,0
|
|
20240808,195800,1040909645,2520,2520,2520,2520,0
|
|
20240808,195700,1040909645,2520,2520,2520,2520,0
|
|
20240808,195600,1040909645,2520,2520,2520,2520,0
|
|
20240808,195500,1040909645,2520,2520,2520,2520,0
|
|
20240808,195400,1040909645,2520,2520,2520,2520,0
|
|
20240808,195300,1040909645,2520,2520,2520,2520,0
|
|
20240808,195200,1040909645,2520,2520,2520,2520,0
|
|
20240808,195100,1040909645,2520,2520,2520,2520,0
|
|
20240808,195000,1040909645,2520,2520,2520,2520,0
|
|
20240808,194900,1040909645,2520,2520,2520,2520,0
|
|
20240808,194800,1040909645,2520,2520,2520,2520,0
|
|
20240808,194700,1040909645,2520,2520,2520,2520,0
|
|
20240808,194600,1040909645,2520,2520,2520,2520,0
|
|
20240808,194500,1040909645,2520,2520,2520,2520,0
|
|
20240808,194400,1040909645,2520,2520,2520,2520,0
|
|
20240808,194300,1040909645,2520,2520,2520,2520,0
|
|
20240808,194200,1040909645,2520,2520,2520,2520,0
|
|
20240808,194100,1040909645,2520,2520,2520,2520,0
|
|
20240808,194000,1040909645,2520,2520,2520,2520,0
|
|
20240808,193900,1040909645,2520,2520,2520,2520,0
|
|
20240808,193800,1040909645,2520,2520,2520,2520,0
|
|
20240808,193700,1040909645,2520,2520,2520,2520,0
|
|
20240808,193600,1040909645,2520,2520,2520,2520,0
|
|
20240808,193500,1040909645,2520,2520,2520,2520,0
|
|
20240808,193400,1040909645,2520,2520,2520,2520,0
|
|
20240808,193300,1040909645,2520,2520,2520,2520,0
|
|
20240808,193200,1040909645,2520,2520,2520,2520,0
|
|
20240808,193100,1040909645,2520,2520,2520,2520,0
|
|
20240808,193000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,192900,1040909645,2520,2520,2520,2520,0
|
|
20240808,192800,1040909645,2520,2520,2520,2520,0
|
|
20240808,192700,1040909645,2520,2520,2520,2520,0
|
|
20240808,192600,1040909645,2520,2520,2520,2520,0
|
|
20240808,192500,1040909645,2520,2520,2520,2520,0
|
|
20240808,192400,1040909645,2520,2520,2520,2520,0
|
|
20240808,192300,1040909645,2520,2520,2520,2520,0
|
|
20240808,192200,1040909645,2520,2520,2520,2520,0
|
|
20240808,192100,1040909645,2520,2520,2520,2520,0
|
|
20240808,192000,1040909645,2520,2520,2520,2520,0
|
|
20240808,191900,1040909645,2520,2520,2520,2520,0
|
|
20240808,191800,1040909645,2520,2520,2520,2520,0
|
|
20240808,191700,1040909645,2520,2520,2520,2520,0
|
|
20240808,191600,1040909645,2520,2520,2520,2520,0
|
|
20240808,191500,1040909645,2520,2520,2520,2520,0
|
|
20240808,191400,1040909645,2520,2520,2520,2520,0
|
|
20240808,191300,1040909645,2520,2520,2520,2520,0
|
|
20240808,191200,1040909645,2520,2520,2520,2520,0
|
|
20240808,191100,1040909645,2520,2520,2520,2520,0
|
|
20240808,191000,1040909645,2520,2520,2520,2520,0
|
|
20240808,190900,1040909645,2520,2520,2520,2520,0
|
|
20240808,190800,1040909645,2520,2520,2520,2520,0
|
|
20240808,190700,1040909645,2520,2520,2520,2520,0
|
|
20240808,190600,1040909645,2520,2520,2520,2520,0
|
|
20240808,190500,1040909645,2520,2520,2520,2520,0
|
|
20240808,190400,1040909645,2520,2520,2520,2520,0
|
|
20240808,190300,1040909645,2520,2520,2520,2520,0
|
|
20240808,190200,1040909645,2520,2520,2520,2520,0
|
|
20240808,190100,1040909645,2520,2520,2520,2520,0
|
|
20240808,190000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,185900,1040909645,2520,2520,2520,2520,0
|
|
20240808,185800,1040909645,2520,2520,2520,2520,0
|
|
20240808,185700,1040909645,2520,2520,2520,2520,0
|
|
20240808,185600,1040909645,2520,2520,2520,2520,0
|
|
20240808,185500,1040909645,2520,2520,2520,2520,0
|
|
20240808,185400,1040909645,2520,2520,2520,2520,0
|
|
20240808,185300,1040909645,2520,2520,2520,2520,0
|
|
20240808,185200,1040909645,2520,2520,2520,2520,0
|
|
20240808,185100,1040909645,2520,2520,2520,2520,0
|
|
20240808,185000,1040909645,2520,2520,2520,2520,0
|
|
20240808,184900,1040909645,2520,2520,2520,2520,0
|
|
20240808,184800,1040909645,2520,2520,2520,2520,0
|
|
20240808,184700,1040909645,2520,2520,2520,2520,0
|
|
20240808,184600,1040909645,2520,2520,2520,2520,0
|
|
20240808,184500,1040909645,2520,2520,2520,2520,0
|
|
20240808,184400,1040909645,2520,2520,2520,2520,0
|
|
20240808,184300,1040909645,2520,2520,2520,2520,0
|
|
20240808,184200,1040909645,2520,2520,2520,2520,0
|
|
20240808,184100,1040909645,2520,2520,2520,2520,0
|
|
20240808,184000,1040909645,2520,2520,2520,2520,0
|
|
20240808,183900,1040909645,2520,2520,2520,2520,0
|
|
20240808,183800,1040909645,2520,2520,2520,2520,0
|
|
20240808,183700,1040909645,2520,2520,2520,2520,0
|
|
20240808,183600,1040909645,2520,2520,2520,2520,0
|
|
20240808,183500,1040909645,2520,2520,2520,2520,0
|
|
20240808,183400,1040909645,2520,2520,2520,2520,0
|
|
20240808,183300,1040909645,2520,2520,2520,2520,0
|
|
20240808,183200,1040909645,2520,2520,2520,2520,0
|
|
20240808,183100,1040909645,2520,2520,2520,2520,0
|
|
20240808,183000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,182900,1040909645,2520,2520,2520,2520,0
|
|
20240808,182800,1040909645,2520,2520,2520,2520,0
|
|
20240808,182700,1040909645,2520,2520,2520,2520,0
|
|
20240808,182600,1040909645,2520,2520,2520,2520,0
|
|
20240808,182500,1040909645,2520,2520,2520,2520,0
|
|
20240808,182400,1040909645,2520,2520,2520,2520,0
|
|
20240808,182300,1040909645,2520,2520,2520,2520,0
|
|
20240808,182200,1040909645,2520,2520,2520,2520,0
|
|
20240808,182100,1040909645,2520,2520,2520,2520,0
|
|
20240808,182000,1040909645,2520,2520,2520,2520,0
|
|
20240808,181900,1040909645,2520,2520,2520,2520,0
|
|
20240808,181800,1040909645,2520,2520,2520,2520,0
|
|
20240808,181700,1040909645,2520,2520,2520,2520,0
|
|
20240808,181600,1040909645,2520,2520,2520,2520,0
|
|
20240808,181500,1040909645,2520,2520,2520,2520,0
|
|
20240808,181400,1040909645,2520,2520,2520,2520,0
|
|
20240808,181300,1040909645,2520,2520,2520,2520,0
|
|
20240808,181200,1040909645,2520,2520,2520,2520,0
|
|
20240808,181100,1040909645,2520,2520,2520,2520,0
|
|
20240808,181000,1040909645,2520,2520,2520,2520,0
|
|
20240808,180900,1040909645,2520,2520,2520,2520,0
|
|
20240808,180800,1040909645,2520,2520,2520,2520,0
|
|
20240808,180700,1040909645,2520,2520,2520,2520,0
|
|
20240808,180600,1040909645,2520,2520,2520,2520,0
|
|
20240808,180500,1040909645,2520,2520,2520,2520,0
|
|
20240808,180400,1040909645,2520,2520,2520,2520,0
|
|
20240808,180300,1040909645,2520,2520,2520,2520,0
|
|
20240808,180200,1040909645,2520,2520,2520,2520,0
|
|
20240808,180100,1040909645,2520,2520,2520,2520,0
|
|
20240808,180000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,175900,1040909645,2520,2520,2520,2520,0
|
|
20240808,175800,1040909645,2520,2520,2520,2520,0
|
|
20240808,175700,1040909645,2520,2520,2520,2520,0
|
|
20240808,175600,1040909645,2520,2520,2520,2520,0
|
|
20240808,175500,1040909645,2520,2520,2520,2520,0
|
|
20240808,175400,1040909645,2520,2520,2520,2520,0
|
|
20240808,175300,1040909645,2520,2520,2520,2520,0
|
|
20240808,175200,1040909645,2520,2520,2520,2520,0
|
|
20240808,175100,1040909645,2520,2520,2520,2520,0
|
|
20240808,175000,1040909645,2520,2520,2520,2520,0
|
|
20240808,174900,1040909645,2520,2520,2520,2520,0
|
|
20240808,174800,1040909645,2520,2520,2520,2520,0
|
|
20240808,174700,1040909645,2520,2520,2520,2520,0
|
|
20240808,174600,1040909645,2520,2520,2520,2520,0
|
|
20240808,174500,1040909645,2520,2520,2520,2520,0
|
|
20240808,174400,1040909645,2520,2520,2520,2520,0
|
|
20240808,174300,1040909645,2520,2520,2520,2520,0
|
|
20240808,174200,1040909645,2520,2520,2520,2520,0
|
|
20240808,174100,1040909645,2520,2520,2520,2520,0
|
|
20240808,174000,1040909645,2520,2520,2520,2520,0
|
|
20240808,173900,1040909645,2520,2520,2520,2520,0
|
|
20240808,173800,1040909645,2520,2520,2520,2520,0
|
|
20240808,173700,1040909645,2520,2520,2520,2520,0
|
|
20240808,173600,1040909645,2520,2520,2520,2520,0
|
|
20240808,173500,1040909645,2520,2520,2520,2520,0
|
|
20240808,173400,1040909645,2520,2520,2520,2520,0
|
|
20240808,173300,1040909645,2520,2520,2520,2520,0
|
|
20240808,173200,1040909645,2520,2520,2520,2520,0
|
|
20240808,173100,1040909645,2520,2520,2520,2520,0
|
|
20240808,173000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,172900,1040909645,2520,2520,2520,2520,0
|
|
20240808,172800,1040909645,2520,2520,2520,2520,0
|
|
20240808,172700,1040909645,2520,2520,2520,2520,0
|
|
20240808,172600,1040909645,2520,2520,2520,2520,0
|
|
20240808,172500,1040909645,2520,2520,2520,2520,0
|
|
20240808,172400,1040909645,2520,2520,2520,2520,0
|
|
20240808,172300,1040909645,2520,2520,2520,2520,0
|
|
20240808,172200,1040909645,2520,2520,2520,2520,0
|
|
20240808,172100,1040909645,2520,2520,2520,2520,0
|
|
20240808,172000,1040909645,2520,2520,2520,2520,0
|
|
20240808,171900,1040909645,2520,2520,2520,2520,0
|
|
20240808,171800,1040909645,2520,2520,2520,2520,0
|
|
20240808,171700,1040909645,2520,2520,2520,2520,0
|
|
20240808,171600,1040909645,2520,2520,2520,2520,0
|
|
20240808,171500,1040909645,2520,2520,2520,2520,0
|
|
20240808,171400,1040909645,2520,2520,2520,2520,0
|
|
20240808,171300,1040909645,2520,2520,2520,2520,0
|
|
20240808,171200,1040909645,2520,2520,2520,2520,0
|
|
20240808,171100,1040909645,2520,2520,2520,2520,0
|
|
20240808,171000,1040909645,2520,2520,2520,2520,0
|
|
20240808,170900,1040909645,2520,2520,2520,2520,0
|
|
20240808,170800,1040909645,2520,2520,2520,2520,0
|
|
20240808,170700,1040909645,2520,2520,2520,2520,0
|
|
20240808,170600,1040909645,2520,2520,2520,2520,0
|
|
20240808,170500,1040909645,2520,2520,2520,2520,0
|
|
20240808,170400,1040909645,2520,2520,2520,2520,0
|
|
20240808,170300,1040909645,2520,2520,2520,2520,0
|
|
20240808,170200,1040909645,2520,2520,2520,2520,0
|
|
20240808,170100,1040909645,2520,2520,2520,2520,0
|
|
20240808,170000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,165900,1040909645,2520,2520,2520,2520,0
|
|
20240808,165800,1040909645,2520,2520,2520,2520,0
|
|
20240808,165700,1040909645,2520,2520,2520,2520,0
|
|
20240808,165600,1040909645,2520,2520,2520,2520,0
|
|
20240808,165500,1040909645,2520,2520,2520,2520,0
|
|
20240808,165400,1040909645,2520,2520,2520,2520,0
|
|
20240808,165300,1040909645,2520,2520,2520,2520,0
|
|
20240808,165200,1040909645,2520,2520,2520,2520,0
|
|
20240808,165100,1040909645,2520,2520,2520,2520,0
|
|
20240808,165000,1040909645,2520,2520,2520,2520,0
|
|
20240808,164900,1040909645,2520,2520,2520,2520,0
|
|
20240808,164800,1040909645,2520,2520,2520,2520,0
|
|
20240808,164700,1040909645,2520,2520,2520,2520,0
|
|
20240808,164600,1040909645,2520,2520,2520,2520,0
|
|
20240808,164500,1040909645,2520,2520,2520,2520,0
|
|
20240808,164400,1040909645,2520,2520,2520,2520,0
|
|
20240808,164300,1040909645,2520,2520,2520,2520,0
|
|
20240808,164200,1040909645,2520,2520,2520,2520,0
|
|
20240808,164100,1040909645,2520,2520,2520,2520,0
|
|
20240808,164000,1040909645,2520,2520,2520,2520,0
|
|
20240808,163900,1040909645,2520,2520,2520,2520,0
|
|
20240808,163800,1040909645,2520,2520,2520,2520,0
|
|
20240808,163700,1040909645,2520,2520,2520,2520,0
|
|
20240808,163600,1040909645,2520,2520,2520,2520,0
|
|
20240808,163500,1040909645,2520,2520,2520,2520,0
|
|
20240808,163400,1040909645,2520,2520,2520,2520,0
|
|
20240808,163300,1040909645,2520,2520,2520,2520,0
|
|
20240808,163200,1040909645,2520,2520,2520,2520,0
|
|
20240808,163100,1040909645,2520,2520,2520,2520,0
|
|
20240808,163000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,162900,1040909645,2520,2520,2520,2520,0
|
|
20240808,162800,1040909645,2520,2520,2520,2520,0
|
|
20240808,162700,1040909645,2520,2520,2520,2520,0
|
|
20240808,162600,1040909645,2520,2520,2520,2520,0
|
|
20240808,162500,1040909645,2520,2520,2520,2520,0
|
|
20240808,162400,1040909645,2520,2520,2520,2520,0
|
|
20240808,162300,1040909645,2520,2520,2520,2520,0
|
|
20240808,162200,1040909645,2520,2520,2520,2520,0
|
|
20240808,162100,1040909645,2520,2520,2520,2520,0
|
|
20240808,162000,1040909645,2520,2520,2520,2520,0
|
|
20240808,161900,1040909645,2520,2520,2520,2520,0
|
|
20240808,161800,1040909645,2520,2520,2520,2520,0
|
|
20240808,161700,1040909645,2520,2520,2520,2520,0
|
|
20240808,161600,1040909645,2520,2520,2520,2520,0
|
|
20240808,161500,1040909645,2520,2520,2520,2520,0
|
|
20240808,161400,1040909645,2520,2520,2520,2520,0
|
|
20240808,161300,1040909645,2520,2520,2520,2520,0
|
|
20240808,161200,1040909645,2520,2520,2520,2520,0
|
|
20240808,161100,1040909645,2520,2520,2520,2520,0
|
|
20240808,161000,1040909645,2520,2520,2520,2520,0
|
|
20240808,160900,1040909645,2520,2520,2520,2520,0
|
|
20240808,160800,1040909645,2520,2520,2520,2520,0
|
|
20240808,160700,1040909645,2520,2520,2520,2520,0
|
|
20240808,160600,1040909645,2520,2520,2520,2520,0
|
|
20240808,160500,1040909645,2520,2520,2520,2520,0
|
|
20240808,160400,1040909645,2520,2520,2520,2520,0
|
|
20240808,160300,1040909645,2520,2520,2520,2520,0
|
|
20240808,160200,1040909645,2520,2520,2520,2520,0
|
|
20240808,160100,1040909645,2520,2520,2520,2520,0
|
|
20240808,160000,1040909645,2520,2520,2520,2520,7364
|
|
20240808,155900,1040909645,2520,2520,2520,2520,0
|
|
20240808,155800,1040909645,2520,2520,2520,2520,0
|
|
20240808,155700,1040909645,2520,2520,2520,2520,0
|
|
20240808,155600,1040909645,2520,2520,2520,2520,0
|
|
20240808,155500,1040909645,2520,2520,2520,2520,0
|
|
20240808,155400,1040909645,2520,2520,2520,2520,0
|
|
20240808,155300,1040909645,2520,2520,2520,2520,0
|
|
20240808,155200,1040909645,2520,2520,2520,2520,0
|
|
20240808,155100,1040909645,2520,2520,2520,2520,0
|
|
20240808,155000,1040909645,2520,2520,2520,2520,0
|
|
20240808,154900,1040909645,2520,2520,2520,2520,0
|
|
20240808,154800,1040909645,2520,2520,2520,2520,0
|
|
20240808,154700,1040909645,2520,2520,2520,2520,0
|
|
20240808,154600,1040909645,2520,2520,2520,2520,0
|
|
20240808,154500,1040909645,2520,2520,2520,2520,0
|
|
20240808,154400,1040909645,2520,2520,2520,2520,0
|
|
20240808,154300,1040909645,2520,2520,2520,2520,0
|
|
20240808,154200,1040909645,2520,2520,2520,2520,0
|
|
20240808,154100,1040909645,2520,2520,2520,2520,0
|
|
20240808,154000,1040909645,2520,2520,2520,2520,0
|
|
20240808,153900,1040909645,2520,2520,2520,2520,0
|
|
20240808,153800,1040909645,2520,2520,2520,2520,0
|
|
20240808,153700,1040909645,2520,2520,2520,2520,0
|
|
20240808,153600,1040909645,2520,2520,2520,2520,0
|
|
20240808,153500,1040909645,2520,2520,2520,2520,0
|
|
20240808,153400,1040909645,2520,2520,2520,2520,0
|
|
20240808,153300,1040909645,2520,2520,2520,2520,0
|
|
20240808,153200,1040909645,2520,2520,2520,2520,0
|
|
20240808,153100,1040909645,2520,2520,2520,2520,0
|
|
20240808,153000,1040909645,2520,2520,2520,2520,14728
|
|
20240808,152900,1022352365,2520,2520,2520,2520,0
|
|
20240808,152800,1022352365,2520,2520,2520,2520,0
|
|
20240808,152700,1022352365,2520,2520,2520,2520,0
|
|
20240808,152600,1022352365,2520,2520,2520,2520,0
|
|
20240808,152500,1022352365,2520,2520,2520,2520,0
|
|
20240808,152400,1022352365,2520,2520,2520,2520,0
|
|
20240808,152300,1022352365,2520,2520,2520,2520,0
|
|
20240808,152200,1022352365,2520,2520,2520,2520,0
|
|
20240808,152100,1022352365,2520,2520,2520,2520,0
|
|
20240808,152000,1022352365,2520,2520,2520,2520,0
|
|
20240808,151900,1022352365,2520,2515,2520,2510,303
|
|
20240808,151800,1021590445,2515,2505,2515,2505,980
|
|
20240808,151700,1019129805,2505,2505,2510,2505,377
|
|
20240808,151600,1018185415,2510,2510,2510,2505,5930
|
|
20240808,151500,1003301230,2510,2515,2515,2510,2761
|
|
20240808,151400,996370310,2515,2515,2515,2510,216
|
|
20240808,151300,995827545,2515,2515,2515,2510,536
|
|
20240808,151200,994480830,2515,2515,2520,2515,735
|
|
20240808,151100,992632295,2515,2515,2520,2515,287
|
|
20240808,151000,991910480,2520,2515,2520,2510,2479
|
|
20240808,150900,985687250,2515,2515,2520,2515,235
|
|
20240808,150800,985096185,2520,2515,2520,2510,3580
|
|
20240808,150700,976107580,2515,2515,2515,2510,837
|
|
20240808,150600,974004640,2515,2515,2515,2510,2462
|
|
20240808,150500,967814660,2515,2515,2520,2515,238
|
|
20240808,150400,967216075,2520,2515,2520,2510,922
|
|
20240808,150300,964897065,2515,2510,2515,2510,580
|
|
20240808,150200,963439620,2510,2515,2515,2510,4342
|
|
20240808,150100,952520305,2515,2515,2520,2515,837
|
|
20240808,150000,950413250,2515,2515,2515,2515,222
|
|
20240808,145900,949854920,2515,2520,2520,2515,466
|
|
20240808,145800,948682845,2515,2515,2520,2515,249
|
|
20240808,145700,948056485,2515,2515,2515,2515,310
|
|
20240808,145600,947276835,2515,2515,2520,2515,272
|
|
20240808,145500,946592740,2515,2515,2515,2515,384
|
|
20240808,145400,945626980,2515,2515,2515,2515,654
|
|
20240808,145300,943982170,2520,2515,2520,2515,457
|
|
20240808,145200,942832750,2515,2515,2520,2515,486
|
|
20240808,145100,941610390,2515,2515,2515,2515,452
|
|
20240808,145000,940473610,2515,2515,2515,2515,349
|
|
20240808,144900,939595875,2515,2510,2520,2510,344
|
|
20240808,144800,938731445,2510,2510,2515,2510,329
|
|
20240808,144700,937905530,2510,2510,2515,2510,628
|
|
20240808,144600,936327810,2515,2510,2515,2510,1095
|
|
20240808,144500,933574360,2515,2510,2515,2510,646
|
|
20240808,144400,931952785,2515,2510,2515,2510,264
|
|
20240808,144300,931290110,2510,2515,2520,2510,332
|
|
20240808,144200,930455670,2515,2510,2520,2510,498
|
|
20240808,144100,929204500,2510,2510,2515,2510,408
|
|
20240808,144000,928180415,2510,2515,2515,2510,257
|
|
20240808,143900,927534460,2515,2515,2520,2515,197
|
|
20240808,143800,927039000,2515,2515,2515,2510,530
|
|
20240808,143700,925706270,2515,2515,2520,2510,358
|
|
20240808,143600,924806240,2510,2515,2515,2510,816
|
|
20240808,143500,922754595,2515,2515,2515,2515,614
|
|
20240808,143400,921210385,2515,2515,2515,2515,460
|
|
20240808,143300,920053485,2515,2515,2515,2515,468
|
|
20240808,143200,918876465,2520,2515,2520,2515,59
|
|
20240808,143100,918728020,2520,2515,2520,2515,493
|
|
20240808,143000,917488060,2515,2515,2515,2515,338
|
|
20240808,142900,916637990,2515,2515,2520,2515,450
|
|
20240808,142800,915506160,2515,2520,2520,2515,549
|
|
20240808,142700,914125375,2515,2520,2520,2515,457
|
|
20240808,142600,912976000,2515,2515,2520,2515,337
|
|
20240808,142500,912128385,2515,2515,2520,2515,390
|
|
20240808,142400,911147360,2515,2515,2520,2515,768
|
|
20240808,142300,909214215,2515,2515,2515,2515,266
|
|
20240808,142200,908545225,2515,2515,2515,2515,776
|
|
20240808,142100,906593585,2515,2515,2520,2515,910
|
|
20240808,142000,904302205,2515,2515,2520,2515,5063
|
|
20240808,141900,891545740,2515,2515,2515,2515,475
|
|
20240808,141800,890351115,2515,2515,2515,2515,674
|
|
20240808,141700,888656005,2515,2515,2515,2515,523
|
|
20240808,141600,887340660,2515,2515,2515,2515,269
|
|
20240808,141500,886664125,2515,2515,2520,2515,615
|
|
20240808,141400,885115900,2515,2515,2515,2515,415
|
|
20240808,141300,884072175,2515,2515,2515,2515,1858
|
|
20240808,141200,879399305,2515,2515,2520,2515,1381
|
|
20240808,141100,875926060,2515,2515,2520,2515,319
|
|
20240808,141000,875123755,2515,2515,2515,2515,609
|
|
20240808,140900,873592120,2515,2520,2520,2515,206
|
|
20240808,140800,873073780,2520,2515,2520,2515,335
|
|
20240808,140700,872231170,2515,2515,2515,2515,571
|
|
20240808,140600,870795105,2515,2515,2515,2515,262
|
|
20240808,140500,870136175,2515,2515,2515,2515,419
|
|
20240808,140400,869082390,2515,2515,2515,2515,287
|
|
20240808,140300,868360585,2515,2515,2515,2515,493
|
|
20240808,140200,867120690,2515,2515,2520,2515,213
|
|
20240808,140100,866584930,2515,2515,2520,2515,488
|
|
20240808,140000,865356845,2520,2515,2520,2510,674
|
|
20240808,135900,863659305,2510,2515,2520,2510,1857
|
|
20240808,135800,858986210,2515,2515,2515,2515,364
|
|
20240808,135700,858070750,2520,2515,2520,2515,216
|
|
20240808,135600,857527400,2515,2515,2520,2515,1043
|
|
20240808,135500,854901695,2515,2520,2520,2515,203
|
|
20240808,135400,854391060,2515,2515,2520,2515,429
|
|
20240808,135300,853312075,2515,2515,2520,2515,389
|
|
20240808,135200,852333725,2515,2515,2515,2510,2299
|
|
20240808,135100,846552730,2515,2515,2515,2510,320
|
|
20240808,135000,845748295,2515,2515,2520,2510,9924
|
|
20240808,134900,820812005,2515,2520,2520,2515,673
|
|
20240808,134800,819116880,2520,2515,2525,2515,253
|
|
20240808,134700,818479410,2520,2520,2525,2520,333
|
|
20240808,134600,817640050,2520,2520,2525,2520,776
|
|
20240808,134500,815684495,2520,2520,2525,2520,441
|
|
20240808,134400,814573125,2520,2520,2525,2520,342
|
|
20240808,134300,813711265,2520,2520,2520,2520,195
|
|
20240808,134200,813219865,2520,2515,2520,2515,544
|
|
20240808,134100,811850690,2525,2515,2525,2515,535
|
|
20240808,134000,810502175,2515,2515,2525,2515,424
|
|
20240808,133900,809434705,2520,2520,2520,2515,313
|
|
20240808,133800,808647175,2515,2515,2520,2515,423
|
|
20240808,133700,807583185,2515,2525,2525,2515,10636
|
|
20240808,133600,780755760,2520,2520,2525,2520,135
|
|
20240808,133500,780415485,2520,2525,2525,2520,595
|
|
20240808,133400,778916000,2520,2525,2525,2520,2432
|
|
20240808,133300,772775920,2525,2525,2525,2525,205
|
|
20240808,133200,772258295,2520,2520,2525,2520,407
|
|
20240808,133100,771232635,2520,2520,2525,2520,403
|
|
20240808,133000,770216975,2520,2520,2520,2520,284
|
|
20240808,132900,769501295,2520,2520,2520,2520,225
|
|
20240808,132800,768934295,2520,2520,2525,2520,570
|
|
20240808,132700,767497735,2520,2520,2520,2520,393
|
|
20240808,132600,766507375,2520,2520,2525,2520,322
|
|
20240808,132500,765695285,2520,2520,2525,2520,433
|
|
20240808,132400,764604120,2520,2525,2525,2520,321
|
|
20240808,132300,763794390,2525,2525,2525,2525,415
|
|
20240808,132200,762746515,2525,2520,2525,2520,165
|
|
20240808,132100,762329910,2520,2520,2525,2520,581
|
|
20240808,132000,760864790,2520,2520,2525,2520,557
|
|
20240808,131900,759460900,2520,2520,2520,2520,33
|
|
20240808,131800,759377740,2520,2525,2525,2520,427
|
|
20240808,131700,758301665,2520,2520,2525,2520,536
|
|
20240808,131600,756950895,2520,2520,2520,2520,344
|
|
20240808,131500,756084015,2520,2520,2525,2520,91
|
|
20240808,131400,755854680,2520,2520,2520,2520,600
|
|
20240808,131300,754342680,2520,2520,2520,2520,382
|
|
20240808,131200,753380040,2520,2520,2520,2520,336
|
|
20240808,131100,752533320,2520,2525,2525,2520,476
|
|
20240808,131000,751333240,2525,2520,2525,2520,973
|
|
20240808,130900,748878530,2520,2520,2520,2520,574
|
|
20240808,130800,747432050,2520,2525,2525,2520,75
|
|
20240808,130700,747243030,2525,2520,2525,2520,523
|
|
20240808,130600,745925030,2520,2520,2525,2520,349
|
|
20240808,130500,745045480,2520,2520,2520,2520,1093
|
|
20240808,130400,742291120,2520,2520,2520,2520,399
|
|
20240808,130300,741285640,2520,2520,2525,2520,507
|
|
20240808,130200,740007750,2520,2520,2520,2520,269
|
|
20240808,130100,739329870,2525,2520,2525,2520,103
|
|
20240808,130000,739070295,2520,2520,2520,2520,458
|
|
20240808,125900,737916135,2520,2530,2535,2520,5946
|
|
20240808,125800,722880505,2530,2530,2530,2530,1088
|
|
20240808,125700,720127865,2530,2530,2530,2530,877
|
|
20240808,125600,717909055,2530,2530,2530,2530,301
|
|
20240808,125500,717147525,2530,2530,2530,2530,380
|
|
20240808,125400,716186125,2530,2530,2535,2530,4675
|
|
20240808,125300,704358325,2535,2530,2535,2530,489
|
|
20240808,125200,703120975,2530,2530,2530,2530,362
|
|
20240808,125100,702205115,2530,2530,2535,2530,185
|
|
20240808,125000,701737005,2530,2530,2530,2525,800
|
|
20240808,124900,699713780,2525,2520,2525,2520,887
|
|
20240808,124800,697474400,2520,2520,2525,2520,319
|
|
20240808,124700,696670515,2520,2520,2525,2520,598
|
|
20240808,124600,695163510,2520,2520,2520,2520,440
|
|
20240808,124500,694054710,2520,2520,2520,2520,312
|
|
20240808,124400,693268470,2520,2520,2525,2520,1121
|
|
20240808,124300,690438330,2520,2520,2520,2520,452
|
|
20240808,124200,689299290,2525,2520,2525,2520,312
|
|
20240808,124100,688513035,2525,2520,2525,2520,351
|
|
20240808,124000,687628510,2525,2525,2525,2520,4119
|
|
20240808,123900,677228230,2525,2525,2525,2525,304
|
|
20240808,123800,676460630,2525,2525,2525,2525,516
|
|
20240808,123700,675157730,2525,2525,2530,2525,19
|
|
20240808,123600,675109715,2525,2525,2530,2525,269
|
|
20240808,123500,674430450,2525,2520,2525,2520,440
|
|
20240808,123400,673319975,2520,2525,2530,2520,965
|
|
20240808,123300,670883875,2530,2525,2530,2525,85
|
|
20240808,123200,670669175,2525,2525,2530,2525,426
|
|
20240808,123100,669593500,2525,2525,2530,2525,369
|
|
20240808,123000,668661570,2525,2525,2525,2525,110
|
|
20240808,122900,668383820,2525,2525,2530,2525,619
|
|
20240808,122800,666819345,2530,2525,2530,2525,2236
|
|
20240808,122700,661163545,2525,2520,2525,2520,606
|
|
20240808,122600,659634770,2520,2520,2520,2520,59
|
|
20240808,122500,659486090,2520,2520,2520,2520,228
|
|
20240808,122400,658911530,2520,2520,2520,2520,577
|
|
20240808,122300,657457490,2520,2520,2520,2520,33
|
|
20240808,122200,657374330,2525,2520,2525,2520,283
|
|
20240808,122100,656661055,2520,2520,2520,2520,1039
|
|
20240808,122000,654042775,2520,2520,2520,2520,237
|
|
20240808,121900,653445535,2525,2520,2525,2520,160
|
|
20240808,121800,653042085,2520,2520,2525,2520,449
|
|
20240808,121700,651909855,2520,2520,2525,2520,551
|
|
20240808,121600,650520835,2520,2520,2525,2520,1809
|
|
20240808,121500,645962130,2520,2520,2520,2520,356
|
|
20240808,121400,645065010,2525,2520,2525,2520,246
|
|
20240808,121300,644444985,2520,2515,2520,2515,340
|
|
20240808,121200,643589710,2515,2515,2520,2515,242
|
|
20240808,121100,642980955,2515,2515,2515,2515,126
|
|
20240808,121000,642664065,2515,2515,2515,2515,579
|
|
20240808,120900,641207880,2515,2515,2520,2515,295
|
|
20240808,120800,640465660,2515,2515,2515,2515,245
|
|
20240808,120700,639849485,2515,2515,2515,2515,345
|
|
20240808,120600,638981810,2515,2515,2520,2515,726
|
|
20240808,120500,637153280,2520,2515,2520,2515,1410
|
|
20240808,120400,633607115,2515,2515,2520,2515,261
|
|
20240808,120300,632950685,2515,2520,2520,2515,614
|
|
20240808,120200,631404705,2520,2515,2520,2515,275
|
|
20240808,120100,630711710,2515,2515,2515,2515,355
|
|
20240808,120000,629818885,2515,2515,2515,2515,325
|
|
20240808,115900,629001510,2515,2515,2520,2515,553
|
|
20240808,115800,627609550,2510,2515,2520,2510,1695
|
|
20240808,115700,623346935,2515,2515,2515,2515,657
|
|
20240808,115600,621694580,2515,2515,2520,2515,944
|
|
20240808,115500,619320410,2515,2515,2520,2515,98
|
|
20240808,115400,619073925,2515,2520,2520,2515,1272
|
|
20240808,115300,615874840,2515,2515,2515,2515,323
|
|
20240808,115200,615062495,2515,2515,2515,2515,371
|
|
20240808,115100,614129430,2515,2515,2520,2515,76
|
|
20240808,115000,613938270,2515,2520,2520,2515,286
|
|
20240808,114900,613218555,2515,2515,2520,2515,571
|
|
20240808,114800,611782405,2520,2510,2520,2510,59
|
|
20240808,114700,611634020,2510,2510,2510,2510,332
|
|
20240808,114600,610800700,2510,2510,2515,2510,286
|
|
20240808,114500,610082820,2510,2510,2515,2510,797
|
|
20240808,114400,608079625,2515,2510,2515,2510,263
|
|
20240808,114300,607419395,2510,2515,2515,2510,223
|
|
20240808,114200,606859415,2510,2510,2510,2510,413
|
|
20240808,114100,605822785,2510,2510,2515,2510,590
|
|
20240808,114000,604339985,2510,2510,2510,2510,253
|
|
20240808,113900,603704955,2515,2510,2515,2510,287
|
|
20240808,113800,602984505,2510,2510,2515,2510,809
|
|
20240808,113700,600953860,2510,2510,2515,2510,121
|
|
20240808,113600,600650115,2510,2510,2515,2510,212
|
|
20240808,113500,600117835,2510,2510,2510,2510,579
|
|
20240808,113400,598664545,2510,2510,2515,2510,39
|
|
20240808,113300,598566605,2510,2510,2510,2510,325
|
|
20240808,113200,597750855,2510,2510,2510,2510,285
|
|
20240808,113100,597035505,2510,2510,2515,2510,325
|
|
20240808,113000,596219630,2510,2510,2510,2510,181
|
|
20240808,112900,595765320,2510,2510,2510,2510,193
|
|
20240808,112800,595280890,2510,2510,2515,2510,479
|
|
20240808,112700,594078585,2510,2510,2515,2510,163
|
|
20240808,112600,593669180,2510,2510,2515,2510,313
|
|
20240808,112500,592883545,2510,2510,2510,2510,318
|
|
20240808,112400,592085365,2510,2510,2515,2510,1357
|
|
20240808,112300,588674295,2510,2510,2515,2510,523
|
|
20240808,112200,587360005,2510,2510,2510,2510,135
|
|
20240808,112100,587021155,2510,2510,2510,2510,509
|
|
20240808,112000,585743565,2510,2510,2510,2510,230
|
|
20240808,111900,585166265,2510,2515,2515,2510,317
|
|
20240808,111800,584370575,2515,2515,2515,2510,1177
|
|
20240808,111700,581411505,2515,2515,2525,2515,399
|
|
20240808,111600,580407855,2520,2515,2520,2515,262
|
|
20240808,111500,579748710,2520,2520,2520,2515,259
|
|
20240808,111400,579097295,2515,2515,2520,2515,569
|
|
20240808,111300,577666095,2520,2515,2520,2515,97
|
|
20240808,111200,577422120,2515,2515,2515,2515,286
|
|
20240808,111100,576702830,2515,2515,2515,2515,284
|
|
20240808,111000,575988570,2515,2515,2520,2515,374
|
|
20240808,110900,575047945,2515,2515,2515,2515,186
|
|
20240808,110800,574580155,2515,2510,2515,2510,319
|
|
20240808,110700,573778490,2510,2515,2520,2510,457
|
|
20240808,110600,572629345,2515,2510,2530,2510,323
|
|
20240808,110500,571815400,2510,2510,2515,2510,304
|
|
20240808,110400,571052220,2510,2510,2515,2510,230
|
|
20240808,110300,570474735,2515,2515,2515,2515,442
|
|
20240808,110200,569363105,2515,2515,2515,2510,411
|
|
20240808,110100,568329760,2510,2510,2515,2510,591
|
|
20240808,110000,566843835,2510,2510,2510,2510,593
|
|
20240808,105900,565355405,2510,2510,2510,2510,144
|
|
20240808,105800,564993965,2510,2510,2515,2510,253
|
|
20240808,105700,564358925,2515,2510,2515,2510,225
|
|
20240808,105600,563794130,2510,2510,2510,2510,409
|
|
20240808,105500,562767540,2525,2510,2535,2510,1696
|
|
20240808,105400,558497170,2505,2505,2510,2505,617
|
|
20240808,105300,556949665,2505,2505,2510,2505,568
|
|
20240808,105200,555526415,2505,2510,2510,2505,4596
|
|
20240808,105100,543991185,2510,2515,2515,2510,3390
|
|
20240808,105000,535466890,2520,2520,2520,2520,882
|
|
20240808,104900,533244250,2520,2520,2520,2520,263
|
|
20240808,104800,532581490,2520,2520,2530,2520,204
|
|
20240808,104700,532067225,2530,2520,2530,2520,193
|
|
20240808,104600,531580215,2520,2520,2535,2520,485
|
|
20240808,104500,530356945,2520,2520,2525,2520,215
|
|
20240808,104400,529815095,2525,2525,2530,2520,484
|
|
20240808,104300,528592780,2520,2525,2525,2520,572
|
|
20240808,104200,527149340,2520,2525,2525,2520,785
|
|
20240808,104100,525169140,2525,2520,2525,2520,180
|
|
20240808,104000,524715440,2520,2520,2520,2520,1243
|
|
20240808,103900,521583080,2520,2515,2520,2515,811
|
|
20240808,103800,519541975,2515,2515,2515,2515,103
|
|
20240808,103700,519282930,2515,2515,2520,2515,224
|
|
20240808,103600,518719420,2515,2515,2525,2515,392
|
|
20240808,103500,517732880,2520,2520,2520,2515,358
|
|
20240808,103400,516832180,2520,2510,2520,2510,336
|
|
20240808,103300,515987570,2510,2510,2515,2510,169
|
|
20240808,103200,515563055,2510,2520,2520,2510,461
|
|
20240808,103100,514404275,2515,2515,2520,2515,1136
|
|
20240808,103000,511541985,2515,2515,2520,2515,267
|
|
20240808,102900,510870460,2520,2510,2520,2510,395
|
|
20240808,102800,509877975,2510,2510,2520,2510,476
|
|
20240808,102700,508682045,2510,2515,2515,2510,164
|
|
20240808,102600,508269900,2515,2515,2515,2510,1405
|
|
20240808,102500,504740200,2520,2515,2525,2515,548
|
|
20240808,102400,503361530,2515,2515,2520,2515,246
|
|
20240808,102300,502741860,2515,2515,2515,2515,738
|
|
20240808,102200,500885790,2515,2515,2520,2515,305
|
|
20240808,102100,500118690,2515,2515,2520,2515,309
|
|
20240808,102000,499341165,2515,2515,2520,2515,322
|
|
20240808,101900,498531300,2515,2515,2515,2515,80
|
|
20240808,101800,498330100,2515,2520,2520,2515,527
|
|
20240808,101700,497004090,2520,2520,2520,2520,193
|
|
20240808,101600,496517730,2520,2515,2545,2515,5143
|
|
20240808,101500,483483140,2515,2510,2515,2510,404
|
|
20240808,101400,482468460,2510,2510,2515,2510,250
|
|
20240808,101300,481840955,2510,2510,2510,2510,278
|
|
20240808,101200,481143175,2515,2515,2515,2510,434
|
|
20240808,101100,480051910,2510,2510,2515,2510,603
|
|
20240808,101000,478538275,2510,2510,2515,2510,306
|
|
20240808,100900,477770110,2515,2510,2515,2510,518
|
|
20240808,100800,476469110,2510,2510,2510,2505,224
|
|
20240808,100700,475907100,2510,2510,2515,2510,533
|
|
20240808,100600,474569225,2510,2510,2515,2505,513
|
|
20240808,100500,473281755,2510,2505,2510,2505,344
|
|
20240808,100400,472419385,2505,2515,2515,2505,488
|
|
20240808,100300,471196135,2505,2505,2510,2505,201
|
|
20240808,100200,470692360,2505,2505,2510,2505,308
|
|
20240808,100100,469920785,2505,2510,2515,2505,432
|
|
20240808,100000,468837790,2510,2510,2520,2505,876
|
|
20240808,095900,466639925,2515,2505,2515,2505,883
|
|
20240808,095800,464423935,2505,2505,2510,2505,473
|
|
20240808,095700,463239030,2505,2505,2505,2505,554
|
|
20240808,095600,461851260,2505,2505,2510,2505,88
|
|
20240808,095500,461630770,2505,2505,2505,2505,497
|
|
20240808,095400,460385785,2510,2505,2510,2505,305
|
|
20240808,095300,459621735,2505,2500,2515,2500,5866
|
|
20240808,095200,444875270,2500,2505,2505,2500,3448
|
|
20240808,095100,436254640,2500,2505,2510,2500,307
|
|
20240808,095000,435485130,2500,2500,2505,2500,897
|
|
20240808,094900,433238950,2500,2500,2500,2500,188
|
|
20240808,094800,432768950,2500,2505,2505,2500,1065
|
|
20240808,094700,430106050,2500,2500,2505,2500,216
|
|
20240808,094600,429565680,2500,2500,2505,2500,1713
|
|
20240808,094500,425282165,2500,2505,2505,2500,2367
|
|
20240808,094400,419353325,2505,2500,2510,2500,162
|
|
20240808,094300,418947645,2500,2510,2515,2500,22532
|
|
20240808,094200,362527270,2510,2510,2530,2505,3392
|
|
20240808,094100,354020190,2510,2510,2515,2510,2596
|
|
20240808,094000,347504105,2510,2510,2515,2510,373
|
|
20240808,093900,346567050,2510,2520,2545,2510,1349
|
|
20240808,093800,343169145,2510,2515,2525,2510,379
|
|
20240808,093700,342216615,2525,2520,2530,2505,638
|
|
20240808,093600,340604330,2520,2510,2520,2505,886
|
|
20240808,093500,338379325,2505,2510,2510,2505,2684
|
|
20240808,093400,331643535,2510,2505,2510,2505,1586
|
|
20240808,093300,327663670,2510,2510,2510,2505,755
|
|
20240808,093200,325769095,2505,2520,2520,2505,432
|
|
20240808,093100,324685460,2520,2520,2525,2500,11003
|
|
20240808,093000,297069460,2515,2520,2520,2515,42
|
|
20240808,092900,296963680,2520,2530,2530,2520,27282
|
|
20240808,092800,228181540,2530,2545,2545,2530,7
|
|
20240808,092700,228163755,2540,2545,2545,2535,1091
|
|
20240808,092600,225393665,2545,2540,2545,2540,159
|
|
20240808,092500,224989755,2540,2530,2540,2530,21
|
|
20240808,092400,224936530,2535,2535,2535,2530,791
|
|
20240808,092300,222931630,2535,2535,2535,2535,1
|
|
20240808,092200,222929095,2535,2530,2535,2520,469
|
|
20240808,092100,221744845,2535,2530,2535,2520,504
|
|
20240808,092000,220469750,2530,2535,2540,2520,34432
|
|
20240808,091900,133653130,2535,2535,2535,2530,207
|
|
20240808,091800,133128655,2535,2535,2535,2535,40
|
|
20240808,091700,133027255,2550,2545,2550,2530,60
|
|
20240808,091600,132874495,2550,2545,2550,2545,78
|
|
20240808,091500,132675935,2550,2545,2550,2525,11595
|
|
20240808,091400,103360210,2550,2540,2550,2540,1139
|
|
20240808,091300,100466250,2545,2545,2550,2545,201
|
|
20240808,091200,99954200,2545,2550,2550,2540,1097
|
|
20240808,091100,97162580,2550,2540,2550,2540,67
|
|
20240808,091000,96991930,2540,2550,2550,2530,293
|
|
20240808,090900,96247610,2550,2545,2550,2520,12146
|
|
20240808,090800,65406910,2550,2550,2550,2550,439
|
|
20240808,090700,64287460,2550,2550,2550,2550,405
|
|
20240808,090600,63254710,2545,2540,2550,2540,870
|
|
20240808,090500,61039345,2545,2540,2555,2540,11
|
|
20240808,090400,61011330,2535,2530,2535,2530,284
|
|
20240808,090300,60292140,2540,2535,2540,2535,382
|
|
20240808,090200,59323570,2535,2530,2535,2525,2361
|
|
20240808,090100,53353675,2525,2535,2540,2525,477
|
|
20240808,090000,52145170,2555,2505,2570,2505,20605
|