663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,195900,1229774045,2500,2500,2500,2500,0
|
|
20240809,195800,1229774045,2500,2500,2500,2500,0
|
|
20240809,195700,1229774045,2500,2500,2500,2500,0
|
|
20240809,195600,1229774045,2500,2500,2500,2500,0
|
|
20240809,195500,1229774045,2500,2500,2500,2500,0
|
|
20240809,195400,1229774045,2500,2500,2500,2500,0
|
|
20240809,195300,1229774045,2500,2500,2500,2500,0
|
|
20240809,195200,1229774045,2500,2500,2500,2500,0
|
|
20240809,195100,1229774045,2500,2500,2500,2500,0
|
|
20240809,195000,1229774045,2500,2500,2500,2500,0
|
|
20240809,194900,1229774045,2500,2500,2500,2500,0
|
|
20240809,194800,1229774045,2500,2500,2500,2500,0
|
|
20240809,194700,1229774045,2500,2500,2500,2500,0
|
|
20240809,194600,1229774045,2500,2500,2500,2500,0
|
|
20240809,194500,1229774045,2500,2500,2500,2500,0
|
|
20240809,194400,1229774045,2500,2500,2500,2500,0
|
|
20240809,194300,1229774045,2500,2500,2500,2500,0
|
|
20240809,194200,1229774045,2500,2500,2500,2500,0
|
|
20240809,194100,1229774045,2500,2500,2500,2500,0
|
|
20240809,194000,1229774045,2500,2500,2500,2500,0
|
|
20240809,193900,1229774045,2500,2500,2500,2500,0
|
|
20240809,193800,1229774045,2500,2500,2500,2500,0
|
|
20240809,193700,1229774045,2500,2500,2500,2500,0
|
|
20240809,193600,1229774045,2500,2500,2500,2500,0
|
|
20240809,193500,1229774045,2500,2500,2500,2500,0
|
|
20240809,193400,1229774045,2500,2500,2500,2500,0
|
|
20240809,193300,1229774045,2500,2500,2500,2500,0
|
|
20240809,193200,1229774045,2500,2500,2500,2500,0
|
|
20240809,193100,1229774045,2500,2500,2500,2500,0
|
|
20240809,193000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,192900,1229774045,2500,2500,2500,2500,0
|
|
20240809,192800,1229774045,2500,2500,2500,2500,0
|
|
20240809,192700,1229774045,2500,2500,2500,2500,0
|
|
20240809,192600,1229774045,2500,2500,2500,2500,0
|
|
20240809,192500,1229774045,2500,2500,2500,2500,0
|
|
20240809,192400,1229774045,2500,2500,2500,2500,0
|
|
20240809,192300,1229774045,2500,2500,2500,2500,0
|
|
20240809,192200,1229774045,2500,2500,2500,2500,0
|
|
20240809,192100,1229774045,2500,2500,2500,2500,0
|
|
20240809,192000,1229774045,2500,2500,2500,2500,0
|
|
20240809,191900,1229774045,2500,2500,2500,2500,0
|
|
20240809,191800,1229774045,2500,2500,2500,2500,0
|
|
20240809,191700,1229774045,2500,2500,2500,2500,0
|
|
20240809,191600,1229774045,2500,2500,2500,2500,0
|
|
20240809,191500,1229774045,2500,2500,2500,2500,0
|
|
20240809,191400,1229774045,2500,2500,2500,2500,0
|
|
20240809,191300,1229774045,2500,2500,2500,2500,0
|
|
20240809,191200,1229774045,2500,2500,2500,2500,0
|
|
20240809,191100,1229774045,2500,2500,2500,2500,0
|
|
20240809,191000,1229774045,2500,2500,2500,2500,0
|
|
20240809,190900,1229774045,2500,2500,2500,2500,0
|
|
20240809,190800,1229774045,2500,2500,2500,2500,0
|
|
20240809,190700,1229774045,2500,2500,2500,2500,0
|
|
20240809,190600,1229774045,2500,2500,2500,2500,0
|
|
20240809,190500,1229774045,2500,2500,2500,2500,0
|
|
20240809,190400,1229774045,2500,2500,2500,2500,0
|
|
20240809,190300,1229774045,2500,2500,2500,2500,0
|
|
20240809,190200,1229774045,2500,2500,2500,2500,0
|
|
20240809,190100,1229774045,2500,2500,2500,2500,0
|
|
20240809,190000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,185900,1229774045,2500,2500,2500,2500,0
|
|
20240809,185800,1229774045,2500,2500,2500,2500,0
|
|
20240809,185700,1229774045,2500,2500,2500,2500,0
|
|
20240809,185600,1229774045,2500,2500,2500,2500,0
|
|
20240809,185500,1229774045,2500,2500,2500,2500,0
|
|
20240809,185400,1229774045,2500,2500,2500,2500,0
|
|
20240809,185300,1229774045,2500,2500,2500,2500,0
|
|
20240809,185200,1229774045,2500,2500,2500,2500,0
|
|
20240809,185100,1229774045,2500,2500,2500,2500,0
|
|
20240809,185000,1229774045,2500,2500,2500,2500,0
|
|
20240809,184900,1229774045,2500,2500,2500,2500,0
|
|
20240809,184800,1229774045,2500,2500,2500,2500,0
|
|
20240809,184700,1229774045,2500,2500,2500,2500,0
|
|
20240809,184600,1229774045,2500,2500,2500,2500,0
|
|
20240809,184500,1229774045,2500,2500,2500,2500,0
|
|
20240809,184400,1229774045,2500,2500,2500,2500,0
|
|
20240809,184300,1229774045,2500,2500,2500,2500,0
|
|
20240809,184200,1229774045,2500,2500,2500,2500,0
|
|
20240809,184100,1229774045,2500,2500,2500,2500,0
|
|
20240809,184000,1229774045,2500,2500,2500,2500,0
|
|
20240809,183900,1229774045,2500,2500,2500,2500,0
|
|
20240809,183800,1229774045,2500,2500,2500,2500,0
|
|
20240809,183700,1229774045,2500,2500,2500,2500,0
|
|
20240809,183600,1229774045,2500,2500,2500,2500,0
|
|
20240809,183500,1229774045,2500,2500,2500,2500,0
|
|
20240809,183400,1229774045,2500,2500,2500,2500,0
|
|
20240809,183300,1229774045,2500,2500,2500,2500,0
|
|
20240809,183200,1229774045,2500,2500,2500,2500,0
|
|
20240809,183100,1229774045,2500,2500,2500,2500,0
|
|
20240809,183000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,182900,1229774045,2500,2500,2500,2500,0
|
|
20240809,182800,1229774045,2500,2500,2500,2500,0
|
|
20240809,182700,1229774045,2500,2500,2500,2500,0
|
|
20240809,182600,1229774045,2500,2500,2500,2500,0
|
|
20240809,182500,1229774045,2500,2500,2500,2500,0
|
|
20240809,182400,1229774045,2500,2500,2500,2500,0
|
|
20240809,182300,1229774045,2500,2500,2500,2500,0
|
|
20240809,182200,1229774045,2500,2500,2500,2500,0
|
|
20240809,182100,1229774045,2500,2500,2500,2500,0
|
|
20240809,182000,1229774045,2500,2500,2500,2500,0
|
|
20240809,181900,1229774045,2500,2500,2500,2500,0
|
|
20240809,181800,1229774045,2500,2500,2500,2500,0
|
|
20240809,181700,1229774045,2500,2500,2500,2500,0
|
|
20240809,181600,1229774045,2500,2500,2500,2500,0
|
|
20240809,181500,1229774045,2500,2500,2500,2500,0
|
|
20240809,181400,1229774045,2500,2500,2500,2500,0
|
|
20240809,181300,1229774045,2500,2500,2500,2500,0
|
|
20240809,181200,1229774045,2500,2500,2500,2500,0
|
|
20240809,181100,1229774045,2500,2500,2500,2500,0
|
|
20240809,181000,1229774045,2500,2500,2500,2500,0
|
|
20240809,180900,1229774045,2500,2500,2500,2500,0
|
|
20240809,180800,1229774045,2500,2500,2500,2500,0
|
|
20240809,180700,1229774045,2500,2500,2500,2500,0
|
|
20240809,180600,1229774045,2500,2500,2500,2500,0
|
|
20240809,180500,1229774045,2500,2500,2500,2500,0
|
|
20240809,180400,1229774045,2500,2500,2500,2500,0
|
|
20240809,180300,1229774045,2500,2500,2500,2500,0
|
|
20240809,180200,1229774045,2500,2500,2500,2500,0
|
|
20240809,180100,1229774045,2500,2500,2500,2500,0
|
|
20240809,180000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,175900,1229774045,2500,2500,2500,2500,0
|
|
20240809,175800,1229774045,2500,2500,2500,2500,0
|
|
20240809,175700,1229774045,2500,2500,2500,2500,0
|
|
20240809,175600,1229774045,2500,2500,2500,2500,0
|
|
20240809,175500,1229774045,2500,2500,2500,2500,0
|
|
20240809,175400,1229774045,2500,2500,2500,2500,0
|
|
20240809,175300,1229774045,2500,2500,2500,2500,0
|
|
20240809,175200,1229774045,2500,2500,2500,2500,0
|
|
20240809,175100,1229774045,2500,2500,2500,2500,0
|
|
20240809,175000,1229774045,2500,2500,2500,2500,0
|
|
20240809,174900,1229774045,2500,2500,2500,2500,0
|
|
20240809,174800,1229774045,2500,2500,2500,2500,0
|
|
20240809,174700,1229774045,2500,2500,2500,2500,0
|
|
20240809,174600,1229774045,2500,2500,2500,2500,0
|
|
20240809,174500,1229774045,2500,2500,2500,2500,0
|
|
20240809,174400,1229774045,2500,2500,2500,2500,0
|
|
20240809,174300,1229774045,2500,2500,2500,2500,0
|
|
20240809,174200,1229774045,2500,2500,2500,2500,0
|
|
20240809,174100,1229774045,2500,2500,2500,2500,0
|
|
20240809,174000,1229774045,2500,2500,2500,2500,0
|
|
20240809,173900,1229774045,2500,2500,2500,2500,0
|
|
20240809,173800,1229774045,2500,2500,2500,2500,0
|
|
20240809,173700,1229774045,2500,2500,2500,2500,0
|
|
20240809,173600,1229774045,2500,2500,2500,2500,0
|
|
20240809,173500,1229774045,2500,2500,2500,2500,0
|
|
20240809,173400,1229774045,2500,2500,2500,2500,0
|
|
20240809,173300,1229774045,2500,2500,2500,2500,0
|
|
20240809,173200,1229774045,2500,2500,2500,2500,0
|
|
20240809,173100,1229774045,2500,2500,2500,2500,0
|
|
20240809,173000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,172900,1229774045,2500,2500,2500,2500,0
|
|
20240809,172800,1229774045,2500,2500,2500,2500,0
|
|
20240809,172700,1229774045,2500,2500,2500,2500,0
|
|
20240809,172600,1229774045,2500,2500,2500,2500,0
|
|
20240809,172500,1229774045,2500,2500,2500,2500,0
|
|
20240809,172400,1229774045,2500,2500,2500,2500,0
|
|
20240809,172300,1229774045,2500,2500,2500,2500,0
|
|
20240809,172200,1229774045,2500,2500,2500,2500,0
|
|
20240809,172100,1229774045,2500,2500,2500,2500,0
|
|
20240809,172000,1229774045,2500,2500,2500,2500,0
|
|
20240809,171900,1229774045,2500,2500,2500,2500,0
|
|
20240809,171800,1229774045,2500,2500,2500,2500,0
|
|
20240809,171700,1229774045,2500,2500,2500,2500,0
|
|
20240809,171600,1229774045,2500,2500,2500,2500,0
|
|
20240809,171500,1229774045,2500,2500,2500,2500,0
|
|
20240809,171400,1229774045,2500,2500,2500,2500,0
|
|
20240809,171300,1229774045,2500,2500,2500,2500,0
|
|
20240809,171200,1229774045,2500,2500,2500,2500,0
|
|
20240809,171100,1229774045,2500,2500,2500,2500,0
|
|
20240809,171000,1229774045,2500,2500,2500,2500,0
|
|
20240809,170900,1229774045,2500,2500,2500,2500,0
|
|
20240809,170800,1229774045,2500,2500,2500,2500,0
|
|
20240809,170700,1229774045,2500,2500,2500,2500,0
|
|
20240809,170600,1229774045,2500,2500,2500,2500,0
|
|
20240809,170500,1229774045,2500,2500,2500,2500,0
|
|
20240809,170400,1229774045,2500,2500,2500,2500,0
|
|
20240809,170300,1229774045,2500,2500,2500,2500,0
|
|
20240809,170200,1229774045,2500,2500,2500,2500,0
|
|
20240809,170100,1229774045,2500,2500,2500,2500,0
|
|
20240809,170000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,165900,1229774045,2500,2500,2500,2500,0
|
|
20240809,165800,1229774045,2500,2500,2500,2500,0
|
|
20240809,165700,1229774045,2500,2500,2500,2500,0
|
|
20240809,165600,1229774045,2500,2500,2500,2500,0
|
|
20240809,165500,1229774045,2500,2500,2500,2500,0
|
|
20240809,165400,1229774045,2500,2500,2500,2500,0
|
|
20240809,165300,1229774045,2500,2500,2500,2500,0
|
|
20240809,165200,1229774045,2500,2500,2500,2500,0
|
|
20240809,165100,1229774045,2500,2500,2500,2500,0
|
|
20240809,165000,1229774045,2500,2500,2500,2500,0
|
|
20240809,164900,1229774045,2500,2500,2500,2500,0
|
|
20240809,164800,1229774045,2500,2500,2500,2500,0
|
|
20240809,164700,1229774045,2500,2500,2500,2500,0
|
|
20240809,164600,1229774045,2500,2500,2500,2500,0
|
|
20240809,164500,1229774045,2500,2500,2500,2500,0
|
|
20240809,164400,1229774045,2500,2500,2500,2500,0
|
|
20240809,164300,1229774045,2500,2500,2500,2500,0
|
|
20240809,164200,1229774045,2500,2500,2500,2500,0
|
|
20240809,164100,1229774045,2500,2500,2500,2500,0
|
|
20240809,164000,1229774045,2500,2500,2500,2500,0
|
|
20240809,163900,1229774045,2500,2500,2500,2500,0
|
|
20240809,163800,1229774045,2500,2500,2500,2500,0
|
|
20240809,163700,1229774045,2500,2500,2500,2500,0
|
|
20240809,163600,1229774045,2500,2500,2500,2500,0
|
|
20240809,163500,1229774045,2500,2500,2500,2500,0
|
|
20240809,163400,1229774045,2500,2500,2500,2500,0
|
|
20240809,163300,1229774045,2500,2500,2500,2500,0
|
|
20240809,163200,1229774045,2500,2500,2500,2500,0
|
|
20240809,163100,1229774045,2500,2500,2500,2500,0
|
|
20240809,163000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,162900,1229774045,2500,2500,2500,2500,0
|
|
20240809,162800,1229774045,2500,2500,2500,2500,0
|
|
20240809,162700,1229774045,2500,2500,2500,2500,0
|
|
20240809,162600,1229774045,2500,2500,2500,2500,0
|
|
20240809,162500,1229774045,2500,2500,2500,2500,0
|
|
20240809,162400,1229774045,2500,2500,2500,2500,0
|
|
20240809,162300,1229774045,2500,2500,2500,2500,0
|
|
20240809,162200,1229774045,2500,2500,2500,2500,0
|
|
20240809,162100,1229774045,2500,2500,2500,2500,0
|
|
20240809,162000,1229774045,2500,2500,2500,2500,0
|
|
20240809,161900,1229774045,2500,2500,2500,2500,0
|
|
20240809,161800,1229774045,2500,2500,2500,2500,0
|
|
20240809,161700,1229774045,2500,2500,2500,2500,0
|
|
20240809,161600,1229774045,2500,2500,2500,2500,0
|
|
20240809,161500,1229774045,2500,2500,2500,2500,0
|
|
20240809,161400,1229774045,2500,2500,2500,2500,0
|
|
20240809,161300,1229774045,2500,2500,2500,2500,0
|
|
20240809,161200,1229774045,2500,2500,2500,2500,0
|
|
20240809,161100,1229774045,2500,2500,2500,2500,0
|
|
20240809,161000,1229774045,2500,2500,2500,2500,0
|
|
20240809,160900,1229774045,2500,2500,2500,2500,0
|
|
20240809,160800,1229774045,2500,2500,2500,2500,0
|
|
20240809,160700,1229774045,2500,2500,2500,2500,0
|
|
20240809,160600,1229774045,2500,2500,2500,2500,0
|
|
20240809,160500,1229774045,2500,2500,2500,2500,0
|
|
20240809,160400,1229774045,2500,2500,2500,2500,0
|
|
20240809,160300,1229774045,2500,2500,2500,2500,0
|
|
20240809,160200,1229774045,2500,2500,2500,2500,0
|
|
20240809,160100,1229774045,2500,2500,2500,2500,0
|
|
20240809,160000,1229774045,2500,2500,2500,2500,9565
|
|
20240809,155900,1229774045,2500,2500,2500,2500,0
|
|
20240809,155800,1229774045,2500,2500,2500,2500,0
|
|
20240809,155700,1229774045,2500,2500,2500,2500,0
|
|
20240809,155600,1229774045,2500,2500,2500,2500,0
|
|
20240809,155500,1229774045,2500,2500,2500,2500,0
|
|
20240809,155400,1229774045,2500,2500,2500,2500,0
|
|
20240809,155300,1229774045,2500,2500,2500,2500,0
|
|
20240809,155200,1229774045,2500,2500,2500,2500,0
|
|
20240809,155100,1229774045,2500,2500,2500,2500,0
|
|
20240809,155000,1229774045,2500,2500,2500,2500,0
|
|
20240809,154900,1229774045,2500,2500,2500,2500,0
|
|
20240809,154800,1229774045,2500,2500,2500,2500,0
|
|
20240809,154700,1229774045,2500,2500,2500,2500,0
|
|
20240809,154600,1229774045,2500,2500,2500,2500,0
|
|
20240809,154500,1229774045,2500,2500,2500,2500,0
|
|
20240809,154400,1229774045,2500,2500,2500,2500,0
|
|
20240809,154300,1229774045,2500,2500,2500,2500,0
|
|
20240809,154200,1229774045,2500,2500,2500,2500,0
|
|
20240809,154100,1229774045,2500,2500,2500,2500,0
|
|
20240809,154000,1229774045,2500,2500,2500,2500,0
|
|
20240809,153900,1229774045,2500,2500,2500,2500,0
|
|
20240809,153800,1229774045,2500,2500,2500,2500,0
|
|
20240809,153700,1229774045,2500,2500,2500,2500,0
|
|
20240809,153600,1229774045,2500,2500,2500,2500,0
|
|
20240809,153500,1229774045,2500,2500,2500,2500,0
|
|
20240809,153400,1229774045,2500,2500,2500,2500,0
|
|
20240809,153300,1229774045,2500,2500,2500,2500,0
|
|
20240809,153200,1229774045,2500,2500,2500,2500,0
|
|
20240809,153100,1229774045,2500,2500,2500,2500,0
|
|
20240809,153000,1229774045,2500,2500,2500,2500,19130
|
|
20240809,152900,1205861545,2500,2500,2500,2500,0
|
|
20240809,152800,1205861545,2500,2500,2500,2500,0
|
|
20240809,152700,1205861545,2500,2500,2500,2500,0
|
|
20240809,152600,1205861545,2500,2500,2500,2500,0
|
|
20240809,152500,1205861545,2500,2500,2500,2500,0
|
|
20240809,152400,1205861545,2500,2500,2500,2500,0
|
|
20240809,152300,1205861545,2500,2500,2500,2500,0
|
|
20240809,152200,1205861545,2500,2500,2500,2500,0
|
|
20240809,152100,1205861545,2500,2500,2500,2500,0
|
|
20240809,152000,1205861545,2500,2500,2500,2500,0
|
|
20240809,151900,1205861545,2500,2500,2500,2500,327
|
|
20240809,151800,1205044045,2500,2495,2500,2495,829
|
|
20240809,151700,1202972040,2495,2495,2500,2495,1703
|
|
20240809,151600,1198718055,2495,2500,2500,2495,306
|
|
20240809,151500,1197953320,2500,2505,2505,2500,1344
|
|
20240809,151400,1194588270,2505,2505,2505,2500,1201
|
|
20240809,151300,1191580685,2505,2495,2505,2495,492
|
|
20240809,151200,1190353025,2500,2495,2500,2495,807
|
|
20240809,151100,1188339355,2495,2505,2505,2495,271
|
|
20240809,151000,1187662810,2495,2495,2495,2490,635
|
|
20240809,150900,1186079095,2490,2495,2500,2490,7005
|
|
20240809,150800,1168595655,2495,2495,2500,2495,448
|
|
20240809,150700,1167477870,2500,2500,2500,2495,239
|
|
20240809,150600,1166880570,2495,2495,2500,2490,4674
|
|
20240809,150500,1155237015,2495,2495,2495,2490,298
|
|
20240809,150400,1154494235,2495,2495,2495,2490,268
|
|
20240809,150300,1153826530,2495,2500,2500,2490,4550
|
|
20240809,150200,1142477130,2495,2495,2500,2495,416
|
|
20240809,150100,1141439040,2495,2495,2500,2495,255
|
|
20240809,150000,1140802810,2495,2495,2495,2495,4390
|
|
20240809,145900,1129849760,2505,2500,2505,2495,3447
|
|
20240809,145800,1121247425,2500,2500,2500,2500,253
|
|
20240809,145700,1120614925,2500,2500,2505,2495,4567
|
|
20240809,145600,1109210475,2500,2505,2505,2500,162
|
|
20240809,145500,1108805470,2500,2495,2500,2495,857
|
|
20240809,145400,1106665115,2495,2495,2500,2495,4548
|
|
20240809,145300,1095317245,2500,2495,2500,2495,202
|
|
20240809,145200,1094813250,2495,2495,2500,2495,133
|
|
20240809,145100,1094481240,2495,2495,2500,2495,4758
|
|
20240809,145000,1082608760,2495,2500,2500,2495,490
|
|
20240809,144900,1081385495,2500,2500,2505,2495,420
|
|
20240809,144800,1080335900,2500,2500,2505,2495,4636
|
|
20240809,144700,1068755800,2500,2500,2505,2500,8419
|
|
20240809,144600,1047708230,2500,2500,2505,2500,328
|
|
20240809,144500,1046888180,2500,2500,2500,2500,4260
|
|
20240809,144400,1036238180,2500,2500,2500,2500,465
|
|
20240809,144300,1035075680,2500,2500,2500,2500,373
|
|
20240809,144200,1034143180,2500,2500,2500,2500,4261
|
|
20240809,144100,1023490680,2510,2505,2510,2500,445
|
|
20240809,144000,1022376785,2510,2500,2510,2500,274
|
|
20240809,143900,1021690250,2505,2510,2510,2500,453
|
|
20240809,143800,1020554475,2510,2510,2515,2500,6361
|
|
20240809,143700,1004615910,2505,2510,2510,2505,591
|
|
20240809,143600,1003135305,2510,2505,2510,2505,6600
|
|
20240809,143500,986602045,2505,2500,2505,2500,260
|
|
20240809,143400,985951905,2505,2500,2505,2500,349
|
|
20240809,143300,985079180,2500,2500,2505,2500,196
|
|
20240809,143200,984589175,2500,2505,2505,2500,474
|
|
20240809,143100,983404095,2500,2505,2505,2500,577
|
|
20240809,143000,981959025,2500,2500,2505,2500,449
|
|
20240809,142900,980836475,2500,2500,2500,2500,325
|
|
20240809,142800,980023975,2500,2505,2505,2500,3642
|
|
20240809,142700,970918725,2500,2500,2505,2500,1742
|
|
20240809,142600,966563625,2500,2500,2500,2500,454
|
|
20240809,142500,965428625,2500,2500,2500,2500,359
|
|
20240809,142400,964531125,2500,2500,2505,2500,159
|
|
20240809,142300,964133575,2505,2505,2505,2500,420
|
|
20240809,142200,963083375,2500,2505,2510,2500,1335
|
|
20240809,142100,959739525,2505,2510,2510,2505,424
|
|
20240809,142000,958675870,2510,2505,2510,2505,255
|
|
20240809,141900,958036925,2505,2505,2505,2500,368
|
|
20240809,141800,957115925,2505,2505,2505,2505,426
|
|
20240809,141700,956048795,2505,2505,2505,2505,258
|
|
20240809,141600,955402505,2510,2505,2510,2500,509
|
|
20240809,141500,954127420,2500,2500,2500,2500,392
|
|
20240809,141400,953147420,2500,2500,2505,2500,311
|
|
20240809,141300,952369855,2505,2510,2515,2505,53
|
|
20240809,141200,952236960,2510,2500,2510,2500,702
|
|
20240809,141100,950479610,2500,2505,2505,2500,226
|
|
20240809,141000,949914560,2500,2505,2505,2500,1019
|
|
20240809,140900,947363330,2505,2505,2505,2505,100
|
|
20240809,140800,947112830,2505,2500,2510,2500,870
|
|
20240809,140700,944933480,2500,2500,2500,2500,335
|
|
20240809,140600,944095980,2505,2500,2505,2500,434
|
|
20240809,140500,943010955,2505,2500,2505,2500,452
|
|
20240809,140400,941880820,2500,2500,2500,2500,1440
|
|
20240809,140300,938280820,2500,2500,2500,2500,2493
|
|
20240809,140200,932048320,2500,2500,2505,2500,665
|
|
20240809,140100,930385785,2500,2500,2500,2500,543
|
|
20240809,140000,929028285,2500,2500,2500,2500,279
|
|
20240809,135900,928330785,2500,2500,2500,2500,149
|
|
20240809,135800,927958285,2500,2500,2500,2500,306
|
|
20240809,135700,927193285,2500,2500,2505,2500,307
|
|
20240809,135600,926425530,2500,2500,2500,2500,406
|
|
20240809,135500,925410530,2500,2500,2500,2500,27
|
|
20240809,135400,925343030,2500,2500,2500,2500,500
|
|
20240809,135300,924093030,2500,2500,2500,2500,179
|
|
20240809,135200,923645530,2505,2500,2505,2500,393
|
|
20240809,135100,922662840,2500,2500,2500,2500,278
|
|
20240809,135000,921967840,2500,2500,2505,2500,291
|
|
20240809,134900,921240230,2500,2500,2500,2500,1103
|
|
20240809,134800,918482730,2505,2500,2505,2500,566
|
|
20240809,134700,917067695,2500,2500,2505,2500,410
|
|
20240809,134600,916042645,2500,2500,2505,2500,314
|
|
20240809,134500,915257525,2500,2500,2505,2500,266
|
|
20240809,134400,914592500,2500,2495,2500,2495,173
|
|
20240809,134300,914160320,2495,2500,2500,2495,515
|
|
20240809,134200,912874600,2495,2500,2500,2495,374
|
|
20240809,134100,911940965,2495,2505,2505,2495,17070
|
|
20240809,134000,869338600,2500,2505,2505,2500,237
|
|
20240809,133900,868745565,2505,2505,2505,2505,459
|
|
20240809,133800,867595770,2505,2495,2510,2495,13621
|
|
20240809,133700,833426860,2500,2500,2500,2495,1591
|
|
20240809,133600,829449650,2500,2495,2500,2495,551
|
|
20240809,133500,828073875,2495,2495,2495,2495,265
|
|
20240809,133400,827412700,2495,2500,2500,2495,288
|
|
20240809,133300,826693940,2500,2500,2500,2495,344
|
|
20240809,133200,825834815,2500,2495,2500,2495,718
|
|
20240809,133100,824043375,2500,2500,2500,2500,266
|
|
20240809,133000,823378375,2500,2500,2500,2500,2684
|
|
20240809,132900,816668375,2500,2500,2505,2500,418
|
|
20240809,132800,815623280,2500,2500,2505,2500,1581
|
|
20240809,132700,811670775,2500,2500,2500,2500,344
|
|
20240809,132600,810810775,2500,2500,2500,2500,257
|
|
20240809,132500,810168275,2500,2500,2505,2500,363
|
|
20240809,132400,809260590,2500,2500,2500,2500,4330
|
|
20240809,132300,798435590,2505,2500,2505,2500,738
|
|
20240809,132200,796587590,2500,2500,2500,2500,187
|
|
20240809,132100,796120090,2500,2500,2500,2500,401
|
|
20240809,132000,795117590,2500,2500,2500,2500,326
|
|
20240809,131900,794302590,2500,2500,2500,2500,80
|
|
20240809,131800,794102590,2500,2500,2500,2500,459
|
|
20240809,131700,792955090,2500,2500,2500,2500,979
|
|
20240809,131600,790507590,2500,2500,2500,2495,1708
|
|
20240809,131500,786237725,2500,2495,2500,2495,625
|
|
20240809,131400,784676850,2495,2495,2500,2495,1949
|
|
20240809,131300,779806070,2495,2495,2500,2495,892
|
|
20240809,131200,777579280,2500,2495,2500,2495,126
|
|
20240809,131100,777264735,2495,2495,2500,2495,395
|
|
20240809,131000,776278960,2495,2495,2500,2495,217
|
|
20240809,130900,775737485,2495,2500,2500,2495,1717
|
|
20240809,130800,771446040,2495,2500,2500,2495,395
|
|
20240809,130700,770459965,2500,2495,2500,2495,444
|
|
20240809,130600,769351420,2495,2500,2500,2495,473
|
|
20240809,130500,768170855,2495,2495,2500,2495,389
|
|
20240809,130400,767200250,2500,2495,2500,2495,203
|
|
20240809,130300,766693705,2495,2495,2510,2495,962
|
|
20240809,130200,764291845,2495,2500,2510,2495,390
|
|
20240809,130100,763316430,2495,2500,2500,2495,4968
|
|
20240809,130000,750897075,2500,2500,2500,2500,277
|
|
20240809,125900,750204575,2500,2500,2500,2500,370
|
|
20240809,125800,749279575,2500,2500,2505,2500,136
|
|
20240809,125700,748939525,2500,2505,2505,2500,195
|
|
20240809,125600,748451965,2500,2495,2500,2495,689
|
|
20240809,125500,746730230,2495,2500,2500,2495,401
|
|
20240809,125400,745728720,2495,2500,2500,2495,1689
|
|
20240809,125300,741507525,2505,2500,2505,2500,456
|
|
20240809,125200,740367080,2505,2495,2505,2495,399
|
|
20240809,125100,739370500,2495,2495,2500,2495,736
|
|
20240809,125000,737532520,2495,2500,2500,2495,426
|
|
20240809,124900,736468225,2495,2495,2500,2495,355
|
|
20240809,124800,735580905,2500,2495,2500,2495,496
|
|
20240809,124700,734342385,2495,2500,2500,2495,254
|
|
20240809,124600,733708115,2495,2505,2505,2495,261
|
|
20240809,124500,733056615,2505,2500,2505,2500,363
|
|
20240809,124400,732148905,2500,2505,2505,2500,355
|
|
20240809,124300,731261295,2505,2500,2505,2500,285
|
|
20240809,124200,730548215,2505,2500,2505,2500,488
|
|
20240809,124100,729327575,2505,2500,2505,2500,539
|
|
20240809,124000,727978965,2500,2500,2505,2500,2166
|
|
20240809,123900,722563380,2500,2500,2500,2500,9420
|
|
20240809,123800,699013380,2500,2500,2505,2500,1638
|
|
20240809,123700,694911800,2500,2505,2505,2500,7549
|
|
20240809,123600,676039100,2510,2500,2510,2500,85
|
|
20240809,123500,675826445,2510,2500,2510,2500,1731
|
|
20240809,123400,671495555,2505,2500,2505,2500,565
|
|
20240809,123300,670081975,2500,2505,2505,2500,91
|
|
20240809,123200,669854275,2505,2505,2505,2500,335
|
|
20240809,123100,669016730,2505,2505,2505,2500,4361
|
|
20240809,123000,658093685,2505,2510,2510,2505,391
|
|
20240809,122900,657114195,2505,2510,2510,2505,51
|
|
20240809,122800,656986395,2505,2505,2510,2505,946
|
|
20240809,122700,654616580,2505,2505,2505,2505,583
|
|
20240809,122600,653156165,2505,2510,2510,2505,193
|
|
20240809,122500,652672650,2505,2505,2510,2505,344
|
|
20240809,122400,651810870,2510,2505,2510,2505,231
|
|
20240809,122300,651232160,2505,2505,2510,2505,641
|
|
20240809,122200,649625430,2505,2510,2510,2505,57
|
|
20240809,122100,649482595,2505,2505,2505,2505,284
|
|
20240809,122000,648771175,2510,2505,2510,2505,2283
|
|
20240809,121900,643051260,2505,2505,2510,2505,285
|
|
20240809,121800,642337285,2510,2505,2510,2505,343
|
|
20240809,121700,641477990,2510,2505,2510,2505,290
|
|
20240809,121600,640751455,2505,2505,2515,2505,478
|
|
20240809,121500,639554055,2505,2510,2510,2505,130
|
|
20240809,121400,639228350,2510,2505,2510,2505,269
|
|
20240809,121300,638554325,2505,2505,2510,2505,459
|
|
20240809,121200,637404425,2505,2510,2515,2505,164
|
|
20240809,121100,636993440,2515,2510,2515,2505,234
|
|
20240809,121000,636407045,2505,2505,2515,2505,183
|
|
20240809,120900,635948175,2505,2505,2515,2505,589
|
|
20240809,120800,634472110,2510,2505,2515,2505,246
|
|
20240809,120700,633854915,2515,2505,2515,2505,701
|
|
20240809,120600,632098750,2515,2505,2515,2505,426
|
|
20240809,120500,631031295,2510,2505,2510,2505,377
|
|
20240809,120400,630086625,2510,2505,2510,2505,144
|
|
20240809,120300,629725495,2505,2510,2515,2505,563
|
|
20240809,120200,628311945,2510,2510,2510,2510,1044
|
|
20240809,120100,625691505,2510,2515,2515,2510,239
|
|
20240809,120000,625091590,2510,2510,2515,2510,414
|
|
20240809,115900,624051475,2510,2510,2515,2510,829
|
|
20240809,115800,621968355,2510,2510,2510,2510,338
|
|
20240809,115700,621119975,2510,2515,2515,2510,30
|
|
20240809,115600,621044670,2510,2515,2515,2510,468
|
|
20240809,115500,619869440,2510,2510,2515,2510,338
|
|
20240809,115400,619021010,2515,2510,2515,2510,257
|
|
20240809,115300,618375935,2510,2505,2510,2505,278
|
|
20240809,115200,617678910,2510,2510,2515,2505,2121
|
|
20240809,115100,612355290,2510,2510,2515,2510,561
|
|
20240809,115000,610947165,2510,2510,2515,2510,237
|
|
20240809,114900,610352290,2505,2510,2510,2505,664
|
|
20240809,114800,608686985,2510,2510,2510,2505,230
|
|
20240809,114700,608110495,2505,2505,2510,2505,994
|
|
20240809,114600,605617755,2510,2505,2510,2505,54
|
|
20240809,114500,605482415,2505,2505,2510,2505,180
|
|
20240809,114400,605031500,2505,2505,2510,2505,652
|
|
20240809,114300,603398205,2505,2510,2510,2505,118
|
|
20240809,114200,603102285,2505,2510,2510,2505,277
|
|
20240809,114100,602408335,2505,2505,2505,2505,368
|
|
20240809,114000,601486495,2510,2505,2510,2505,508
|
|
20240809,113900,600213285,2505,2505,2510,2505,160
|
|
20240809,113800,599812480,2505,2510,2510,2505,913
|
|
20240809,113700,597525085,2510,2505,2510,2505,458
|
|
20240809,113600,596377670,2505,2505,2510,2505,1533
|
|
20240809,113500,592537495,2510,2505,2510,2505,431
|
|
20240809,113400,591457515,2510,2505,2510,2505,86
|
|
20240809,113300,591242050,2505,2505,2510,2505,1473
|
|
20240809,113200,587547150,2505,2505,2505,2505,165
|
|
20240809,113100,587133825,2505,2505,2510,2505,1215
|
|
20240809,113000,584085250,2510,2505,2510,2505,470
|
|
20240809,112900,582907850,2505,2510,2510,2505,1490
|
|
20240809,112800,579169335,2505,2505,2510,2505,74
|
|
20240809,112700,578983930,2505,2505,2505,2505,309
|
|
20240809,112600,578209885,2510,2510,2510,2505,501
|
|
20240809,112500,576954765,2510,2505,2510,2505,145
|
|
20240809,112400,576591505,2505,2505,2505,2505,222
|
|
20240809,112300,576035395,2505,2505,2510,2505,358
|
|
20240809,112200,575138580,2505,2505,2505,2505,349
|
|
20240809,112100,574264335,2510,2505,2510,2505,70
|
|
20240809,112000,574088970,2505,2510,2510,2505,336
|
|
20240809,111900,573247245,2505,2500,2510,2500,1107
|
|
20240809,111800,570476035,2500,2505,2505,2500,587
|
|
20240809,111700,569008310,2500,2505,2505,2500,805
|
|
20240809,111600,566993150,2505,2500,2505,2500,204
|
|
20240809,111500,566482735,2500,2505,2505,2500,544
|
|
20240809,111400,565122675,2500,2500,2505,2500,151
|
|
20240809,111300,564745105,2500,2510,2510,2500,546
|
|
20240809,111200,563378560,2505,2510,2510,2505,405
|
|
20240809,111100,562363525,2505,2505,2510,2500,826
|
|
20240809,111000,560295170,2500,2500,2505,2500,739
|
|
20240809,110900,558444800,2500,2500,2500,2500,62
|
|
20240809,110800,558289800,2500,2505,2505,2500,1777
|
|
20240809,110700,553841735,2505,2505,2505,2505,337
|
|
20240809,110600,552997550,2500,2500,2505,2500,393
|
|
20240809,110500,552014890,2500,2505,2505,2500,669
|
|
20240809,110400,550340335,2500,2505,2505,2500,381
|
|
20240809,110300,549387440,2500,2505,2505,2500,358
|
|
20240809,110200,548491440,2500,2500,2505,2500,625
|
|
20240809,110100,546927005,2505,2500,2505,2500,708
|
|
20240809,110000,545156335,2500,2500,2505,2500,168
|
|
20240809,105900,544735830,2505,2505,2505,2500,576
|
|
20240809,105800,543294400,2505,2500,2505,2500,108
|
|
20240809,105700,543024095,2500,2505,2510,2500,2427
|
|
20240809,105600,536954320,2505,2500,2510,2500,738
|
|
20240809,105500,535106010,2495,2500,2505,2495,197
|
|
20240809,105400,534614025,2495,2500,2500,2495,466
|
|
20240809,105300,533449725,2500,2495,2505,2495,414
|
|
20240809,105200,532414760,2500,2500,2500,2495,345
|
|
20240809,105100,531553210,2495,2500,2500,2495,903
|
|
20240809,105000,529296495,2500,2505,2505,2500,5875
|
|
20240809,104900,514608960,2500,2500,2505,2500,189
|
|
20240809,104800,514136455,2500,2500,2505,2500,7351
|
|
20240809,104700,495748420,2500,2500,2505,2500,3657
|
|
20240809,104600,486605565,2500,2505,2505,2500,22994
|
|
20240809,104500,429114060,2510,2505,2510,2505,22812
|
|
20240809,104400,371969985,2505,2505,2510,2505,300
|
|
20240809,104300,371218075,2505,2505,2505,2505,1034
|
|
20240809,104200,368627905,2505,2510,2510,2505,1370
|
|
20240809,104100,365189305,2510,2510,2510,2505,200
|
|
20240809,104000,364687510,2510,2510,2515,2510,279
|
|
20240809,103900,363987135,2510,2510,2515,2510,3013
|
|
20240809,103800,356411505,2510,2510,2510,2510,622
|
|
20240809,103700,354850285,2510,2510,2510,2510,305
|
|
20240809,103600,354084735,2515,2510,2515,2505,462
|
|
20240809,103500,352925130,2510,2510,2510,2505,2479
|
|
20240809,103400,346709335,2505,2505,2510,2505,883
|
|
20240809,103300,344494670,2505,2510,2510,2505,2543
|
|
20240809,103200,338112005,2510,2510,2510,2510,596
|
|
20240809,103100,336616045,2515,2510,2515,2510,156
|
|
20240809,103000,336224430,2510,2515,2515,2510,295
|
|
20240809,102900,335483745,2510,2510,2510,2510,319
|
|
20240809,102800,334683055,2510,2510,2510,2510,364
|
|
20240809,102700,333769415,2510,2510,2510,2510,210
|
|
20240809,102600,333242315,2510,2510,2515,2510,78
|
|
20240809,102500,333046510,2510,2510,2515,2510,2077
|
|
20240809,102400,327833180,2510,2510,2515,2510,86
|
|
20240809,102300,327617300,2510,2510,2515,2510,529
|
|
20240809,102200,326289260,2515,2510,2515,2510,214
|
|
20240809,102100,325752090,2510,2510,2510,2505,6290
|
|
20240809,102000,309965800,2510,2510,2510,2510,646
|
|
20240809,101900,308344340,2510,2515,2515,2510,420
|
|
20240809,101800,307289030,2510,2510,2515,2510,1309
|
|
20240809,101700,304003435,2510,2510,2515,2510,178
|
|
20240809,101600,303556625,2510,2510,2515,2510,386
|
|
20240809,101500,302587505,2515,2515,2515,2510,728
|
|
20240809,101400,300756640,2510,2515,2515,2510,540
|
|
20240809,101300,299400975,2510,2510,2510,2510,212
|
|
20240809,101200,298868855,2510,2520,2520,2510,11273
|
|
20240809,101100,270520495,2515,2515,2515,2515,526
|
|
20240809,101000,269197605,2515,2520,2520,2515,218
|
|
20240809,100900,268649330,2515,2515,2520,2515,165
|
|
20240809,100800,268234335,2515,2515,2520,2515,175
|
|
20240809,100700,267794100,2515,2515,2520,2515,670
|
|
20240809,100600,266109000,2520,2520,2520,2515,102
|
|
20240809,100500,265852415,2515,2515,2520,2515,250
|
|
20240809,100400,265223580,2515,2515,2520,2515,675
|
|
20240809,100300,263524440,2515,2515,2520,2515,502
|
|
20240809,100200,262261850,2520,2515,2520,2515,276
|
|
20240809,100100,261567500,2520,2515,2520,2515,161
|
|
20240809,100000,261162580,2520,2515,2520,2515,575
|
|
20240809,095900,259715900,2520,2515,2520,2515,257
|
|
20240809,095800,259069355,2520,2515,2520,2515,299
|
|
20240809,095700,258316820,2520,2520,2520,2520,19
|
|
20240809,095600,258268940,2515,2520,2520,2515,997
|
|
20240809,095500,255759985,2520,2520,2520,2515,71
|
|
20240809,095400,255581245,2515,2520,2520,2515,301
|
|
20240809,095300,254824075,2515,2520,2520,2515,570
|
|
20240809,095200,253390520,2520,2515,2520,2515,322
|
|
20240809,095100,252579580,2515,2515,2520,2515,1920
|
|
20240809,095000,247742390,2520,2515,2520,2515,189
|
|
20240809,094900,247266490,2520,2520,2525,2520,2688
|
|
20240809,094800,240492335,2520,2525,2525,2520,116
|
|
20240809,094700,240199815,2520,2525,2525,2520,354
|
|
20240809,094600,239307480,2520,2515,2525,2515,1113
|
|
20240809,094500,236503625,2520,2520,2520,2515,305
|
|
20240809,094400,235736195,2520,2515,2520,2515,901
|
|
20240809,094300,233467575,2520,2520,2520,2515,498
|
|
20240809,094200,232212650,2515,2520,2520,2515,639
|
|
20240809,094100,230605420,2515,2515,2520,2515,566
|
|
20240809,094000,229179550,2520,2515,2520,2515,899
|
|
20240809,093900,226915800,2515,2520,2520,2515,81
|
|
20240809,093800,226711905,2520,2520,2525,2515,5026
|
|
20240809,093700,214046625,2520,2520,2525,2520,323
|
|
20240809,093600,213232415,2525,2525,2525,2520,2169
|
|
20240809,093500,207761860,2525,2520,2530,2520,1801
|
|
20240809,093400,203213750,2520,2525,2525,2520,46
|
|
20240809,093300,203097790,2525,2525,2530,2520,303
|
|
20240809,093200,202333015,2520,2520,2525,2520,247
|
|
20240809,093100,201710525,2520,2520,2525,2520,2760
|
|
20240809,093000,194747820,2525,2515,2525,2515,8332
|
|
20240809,092900,173752360,2515,2515,2520,2515,855
|
|
20240809,092800,171598915,2520,2515,2520,2515,527
|
|
20240809,092700,170273215,2515,2520,2520,2515,626
|
|
20240809,092600,168698090,2515,2515,2520,2515,433
|
|
20240809,092500,167608690,2520,2520,2520,2515,829
|
|
20240809,092400,165520325,2520,2525,2525,2515,3449
|
|
20240809,092300,156835380,2520,2520,2525,2520,1701
|
|
20240809,092200,152548795,2520,2525,2525,2520,355
|
|
20240809,092100,151653125,2525,2530,2540,2515,23054
|
|
20240809,092000,93419150,2530,2535,2535,2530,1413
|
|
20240809,091900,89840075,2535,2540,2540,2535,6674
|
|
20240809,091800,72888630,2540,2540,2540,2540,694
|
|
20240809,091700,71125870,2540,2540,2540,2540,906
|
|
20240809,091600,68824630,2535,2535,2535,2530,608
|
|
20240809,091500,67284450,2530,2530,2530,2530,82
|
|
20240809,091400,67076990,2535,2525,2535,2525,1631
|
|
20240809,091300,62943505,2525,2530,2535,2525,2268
|
|
20240809,091200,57212680,2535,2535,2535,2535,300
|
|
20240809,091100,56452180,2535,2535,2535,2530,1008
|
|
20240809,091000,53899450,2535,2540,2540,2535,259
|
|
20240809,090900,53242345,2530,2530,2530,2525,1105
|
|
20240809,090800,50446720,2530,2535,2535,2530,4448
|
|
20240809,090700,39193130,2540,2530,2540,2525,2248
|
|
20240809,090600,33513855,2540,2535,2545,2530,4135
|
|
20240809,090500,23047710,2545,2530,2545,2530,504
|
|
20240809,090400,21772545,2530,2555,2555,2530,1521
|
|
20240809,090300,17907390,2560,2560,2560,2550,1403
|
|
20240809,090200,14329570,2560,2550,2560,2550,849
|
|
20240809,090100,12162040,2555,2550,2555,2550,3851
|
|
20240809,090000,2341935,2545,2540,2545,2540,922
|