661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,195800,662976655,2490,2490,2490,2490,16177
|
|
20240813,195700,662976655,2490,2490,2490,2490,0
|
|
20240813,195600,662976655,2490,2490,2490,2490,0
|
|
20240813,195500,662976655,2490,2490,2490,2490,0
|
|
20240813,195400,662976655,2490,2490,2490,2490,0
|
|
20240813,195300,662976655,2490,2490,2490,2490,0
|
|
20240813,195200,662976655,2490,2490,2490,2490,0
|
|
20240813,195100,662976655,2490,2490,2490,2490,0
|
|
20240813,195000,662976655,2490,2490,2490,2490,0
|
|
20240813,194900,662976655,2490,2490,2490,2490,0
|
|
20240813,194800,662976655,2490,2490,2490,2490,0
|
|
20240813,194700,662976655,2490,2490,2490,2490,0
|
|
20240813,194600,662976655,2490,2490,2490,2490,0
|
|
20240813,194500,662976655,2490,2490,2490,2490,0
|
|
20240813,194400,662976655,2490,2490,2490,2490,0
|
|
20240813,194300,662976655,2490,2490,2490,2490,0
|
|
20240813,194200,662976655,2490,2490,2490,2490,0
|
|
20240813,194100,662976655,2490,2490,2490,2490,0
|
|
20240813,194000,662976655,2490,2490,2490,2490,0
|
|
20240813,193900,662976655,2490,2490,2490,2490,0
|
|
20240813,193800,662976655,2490,2490,2490,2490,0
|
|
20240813,193700,662976655,2490,2490,2490,2490,0
|
|
20240813,193600,662976655,2490,2490,2490,2490,0
|
|
20240813,193500,662976655,2490,2490,2490,2490,0
|
|
20240813,193400,662976655,2490,2490,2490,2490,0
|
|
20240813,193300,662976655,2490,2490,2490,2490,0
|
|
20240813,193200,662976655,2490,2490,2490,2490,0
|
|
20240813,193100,662976655,2490,2490,2490,2490,0
|
|
20240813,193000,662976655,2490,2490,2490,2490,0
|
|
20240813,192900,662976655,2490,2490,2490,2490,0
|
|
20240813,192800,662976655,2490,2490,2490,2490,16177
|
|
20240813,192700,662976655,2490,2490,2490,2490,0
|
|
20240813,192600,662976655,2490,2490,2490,2490,0
|
|
20240813,192500,662976655,2490,2490,2490,2490,0
|
|
20240813,192400,662976655,2490,2490,2490,2490,0
|
|
20240813,192300,662976655,2490,2490,2490,2490,0
|
|
20240813,192200,662976655,2490,2490,2490,2490,0
|
|
20240813,192100,662976655,2490,2490,2490,2490,0
|
|
20240813,192000,662976655,2490,2490,2490,2490,0
|
|
20240813,191900,662976655,2490,2490,2490,2490,0
|
|
20240813,191800,662976655,2490,2490,2490,2490,0
|
|
20240813,191700,662976655,2490,2490,2490,2490,0
|
|
20240813,191600,662976655,2490,2490,2490,2490,0
|
|
20240813,191500,662976655,2490,2490,2490,2490,0
|
|
20240813,191400,662976655,2490,2490,2490,2490,0
|
|
20240813,191300,662976655,2490,2490,2490,2490,0
|
|
20240813,191200,662976655,2490,2490,2490,2490,0
|
|
20240813,191100,662976655,2490,2490,2490,2490,0
|
|
20240813,191000,662976655,2490,2490,2490,2490,0
|
|
20240813,190900,662976655,2490,2490,2490,2490,0
|
|
20240813,190800,662976655,2490,2490,2490,2490,0
|
|
20240813,190700,662976655,2490,2490,2490,2490,0
|
|
20240813,190600,662976655,2490,2490,2490,2490,0
|
|
20240813,190500,662976655,2490,2490,2490,2490,0
|
|
20240813,190400,662976655,2490,2490,2490,2490,0
|
|
20240813,190300,662976655,2490,2490,2490,2490,0
|
|
20240813,190200,662976655,2490,2490,2490,2490,0
|
|
20240813,190100,662976655,2490,2490,2490,2490,0
|
|
20240813,190000,662976655,2490,2490,2490,2490,0
|
|
20240813,185900,662976655,2490,2490,2490,2490,0
|
|
20240813,185800,662976655,2490,2490,2490,2490,16177
|
|
20240813,185700,662976655,2490,2490,2490,2490,0
|
|
20240813,185600,662976655,2490,2490,2490,2490,0
|
|
20240813,185500,662976655,2490,2490,2490,2490,0
|
|
20240813,185400,662976655,2490,2490,2490,2490,0
|
|
20240813,185300,662976655,2490,2490,2490,2490,0
|
|
20240813,185200,662976655,2490,2490,2490,2490,0
|
|
20240813,185100,662976655,2490,2490,2490,2490,0
|
|
20240813,185000,662976655,2490,2490,2490,2490,0
|
|
20240813,184900,662976655,2490,2490,2490,2490,0
|
|
20240813,184800,662976655,2490,2490,2490,2490,0
|
|
20240813,184700,662976655,2490,2490,2490,2490,0
|
|
20240813,184600,662976655,2490,2490,2490,2490,0
|
|
20240813,184500,662976655,2490,2490,2490,2490,0
|
|
20240813,184400,662976655,2490,2490,2490,2490,0
|
|
20240813,184300,662976655,2490,2490,2490,2490,0
|
|
20240813,184200,662976655,2490,2490,2490,2490,0
|
|
20240813,184100,662976655,2490,2490,2490,2490,0
|
|
20240813,184000,662976655,2490,2490,2490,2490,0
|
|
20240813,183900,662976655,2490,2490,2490,2490,0
|
|
20240813,183800,662976655,2490,2490,2490,2490,0
|
|
20240813,183700,662976655,2490,2490,2490,2490,0
|
|
20240813,183600,662976655,2490,2490,2490,2490,0
|
|
20240813,183500,662976655,2490,2490,2490,2490,0
|
|
20240813,183400,662976655,2490,2490,2490,2490,0
|
|
20240813,183300,662976655,2490,2490,2490,2490,0
|
|
20240813,183200,662976655,2490,2490,2490,2490,0
|
|
20240813,183100,662976655,2490,2490,2490,2490,0
|
|
20240813,183000,662976655,2490,2490,2490,2490,0
|
|
20240813,182900,662976655,2490,2490,2490,2490,0
|
|
20240813,182800,662976655,2490,2490,2490,2490,16177
|
|
20240813,182700,662976655,2490,2490,2490,2490,0
|
|
20240813,182600,662976655,2490,2490,2490,2490,0
|
|
20240813,182500,662976655,2490,2490,2490,2490,0
|
|
20240813,182400,662976655,2490,2490,2490,2490,0
|
|
20240813,182300,662976655,2490,2490,2490,2490,0
|
|
20240813,182200,662976655,2490,2490,2490,2490,0
|
|
20240813,182100,662976655,2490,2490,2490,2490,0
|
|
20240813,182000,662976655,2490,2490,2490,2490,0
|
|
20240813,181900,662976655,2490,2490,2490,2490,0
|
|
20240813,181800,662976655,2490,2490,2490,2490,0
|
|
20240813,181700,662976655,2490,2490,2490,2490,0
|
|
20240813,181600,662976655,2490,2490,2490,2490,0
|
|
20240813,181500,662976655,2490,2490,2490,2490,0
|
|
20240813,181400,662976655,2490,2490,2490,2490,0
|
|
20240813,181300,662976655,2490,2490,2490,2490,0
|
|
20240813,181200,662976655,2490,2490,2490,2490,0
|
|
20240813,181100,662976655,2490,2490,2490,2490,0
|
|
20240813,181000,662976655,2490,2490,2490,2490,0
|
|
20240813,180900,662976655,2490,2490,2490,2490,0
|
|
20240813,180800,662976655,2490,2490,2490,2490,0
|
|
20240813,180700,662976655,2490,2490,2490,2490,0
|
|
20240813,180600,662976655,2490,2490,2490,2490,0
|
|
20240813,180500,662976655,2490,2490,2490,2490,0
|
|
20240813,180400,662976655,2490,2490,2490,2490,0
|
|
20240813,180300,662976655,2490,2490,2490,2490,0
|
|
20240813,180200,662976655,2490,2490,2490,2490,0
|
|
20240813,180100,662976655,2490,2490,2490,2490,0
|
|
20240813,180000,662976655,2490,2490,2490,2490,0
|
|
20240813,175900,662976655,2490,2490,2490,2490,0
|
|
20240813,175800,662976655,2490,2490,2490,2490,16177
|
|
20240813,175700,662976655,2490,2490,2490,2490,0
|
|
20240813,175600,662976655,2490,2490,2490,2490,0
|
|
20240813,175500,662976655,2490,2490,2490,2490,0
|
|
20240813,175400,662976655,2490,2490,2490,2490,0
|
|
20240813,175300,662976655,2490,2490,2490,2490,0
|
|
20240813,175200,662976655,2490,2490,2490,2490,0
|
|
20240813,175100,662976655,2490,2490,2490,2490,0
|
|
20240813,175000,662976655,2490,2490,2490,2490,0
|
|
20240813,174900,662976655,2490,2490,2490,2490,0
|
|
20240813,174800,662976655,2490,2490,2490,2490,0
|
|
20240813,174700,662976655,2490,2490,2490,2490,0
|
|
20240813,174600,662976655,2490,2490,2490,2490,0
|
|
20240813,174500,662976655,2490,2490,2490,2490,0
|
|
20240813,174400,662976655,2490,2490,2490,2490,0
|
|
20240813,174300,662976655,2490,2490,2490,2490,0
|
|
20240813,174200,662976655,2490,2490,2490,2490,0
|
|
20240813,174100,662976655,2490,2490,2490,2490,0
|
|
20240813,174000,662976655,2490,2490,2490,2490,0
|
|
20240813,173900,662976655,2490,2490,2490,2490,0
|
|
20240813,173800,662976655,2490,2490,2490,2490,0
|
|
20240813,173700,662976655,2490,2490,2490,2490,0
|
|
20240813,173600,662976655,2490,2490,2490,2490,0
|
|
20240813,173500,662976655,2490,2490,2490,2490,0
|
|
20240813,173400,662976655,2490,2490,2490,2490,0
|
|
20240813,173300,662976655,2490,2490,2490,2490,0
|
|
20240813,173200,662976655,2490,2490,2490,2490,0
|
|
20240813,173100,662976655,2490,2490,2490,2490,0
|
|
20240813,173000,662976655,2490,2490,2490,2490,0
|
|
20240813,172900,662976655,2490,2490,2490,2490,0
|
|
20240813,172800,662976655,2490,2490,2490,2490,16177
|
|
20240813,172700,662976655,2490,2490,2490,2490,0
|
|
20240813,172600,662976655,2490,2490,2490,2490,0
|
|
20240813,172500,662976655,2490,2490,2490,2490,0
|
|
20240813,172400,662976655,2490,2490,2490,2490,0
|
|
20240813,172300,662976655,2490,2490,2490,2490,0
|
|
20240813,172200,662976655,2490,2490,2490,2490,0
|
|
20240813,172100,662976655,2490,2490,2490,2490,0
|
|
20240813,172000,662976655,2490,2490,2490,2490,0
|
|
20240813,171900,662976655,2490,2490,2490,2490,0
|
|
20240813,171800,662976655,2490,2490,2490,2490,0
|
|
20240813,171700,662976655,2490,2490,2490,2490,0
|
|
20240813,171600,662976655,2490,2490,2490,2490,0
|
|
20240813,171500,662976655,2490,2490,2490,2490,0
|
|
20240813,171400,662976655,2490,2490,2490,2490,0
|
|
20240813,171300,662976655,2490,2490,2490,2490,0
|
|
20240813,171200,662976655,2490,2490,2490,2490,0
|
|
20240813,171100,662976655,2490,2490,2490,2490,0
|
|
20240813,171000,662976655,2490,2490,2490,2490,0
|
|
20240813,170900,662976655,2490,2490,2490,2490,0
|
|
20240813,170800,662976655,2490,2490,2490,2490,0
|
|
20240813,170700,662976655,2490,2490,2490,2490,0
|
|
20240813,170600,662976655,2490,2490,2490,2490,0
|
|
20240813,170500,662976655,2490,2490,2490,2490,0
|
|
20240813,170400,662976655,2490,2490,2490,2490,0
|
|
20240813,170300,662976655,2490,2490,2490,2490,0
|
|
20240813,170200,662976655,2490,2490,2490,2490,0
|
|
20240813,170100,662976655,2490,2490,2490,2490,0
|
|
20240813,170000,662976655,2490,2490,2490,2490,0
|
|
20240813,165900,662976655,2490,2490,2490,2490,0
|
|
20240813,165800,662976655,2490,2490,2490,2490,16177
|
|
20240813,165700,662976655,2490,2490,2490,2490,0
|
|
20240813,165600,662976655,2490,2490,2490,2490,0
|
|
20240813,165500,662976655,2490,2490,2490,2490,0
|
|
20240813,165400,662976655,2490,2490,2490,2490,0
|
|
20240813,165300,662976655,2490,2490,2490,2490,0
|
|
20240813,165200,662976655,2490,2490,2490,2490,0
|
|
20240813,165100,662976655,2490,2490,2490,2490,0
|
|
20240813,165000,662976655,2490,2490,2490,2490,0
|
|
20240813,164900,662976655,2490,2490,2490,2490,0
|
|
20240813,164800,662976655,2490,2490,2490,2490,0
|
|
20240813,164700,662976655,2490,2490,2490,2490,0
|
|
20240813,164600,662976655,2490,2490,2490,2490,0
|
|
20240813,164500,662976655,2490,2490,2490,2490,0
|
|
20240813,164400,662976655,2490,2490,2490,2490,0
|
|
20240813,164300,662976655,2490,2490,2490,2490,0
|
|
20240813,164200,662976655,2490,2490,2490,2490,0
|
|
20240813,164100,662976655,2490,2490,2490,2490,0
|
|
20240813,164000,662976655,2490,2490,2490,2490,0
|
|
20240813,163900,662976655,2490,2490,2490,2490,0
|
|
20240813,163800,662976655,2490,2490,2490,2490,0
|
|
20240813,163700,662976655,2490,2490,2490,2490,0
|
|
20240813,163600,662976655,2490,2490,2490,2490,0
|
|
20240813,163500,662976655,2490,2490,2490,2490,0
|
|
20240813,163400,662976655,2490,2490,2490,2490,0
|
|
20240813,163300,662976655,2490,2490,2490,2490,0
|
|
20240813,163200,662976655,2490,2490,2490,2490,0
|
|
20240813,163100,662976655,2490,2490,2490,2490,0
|
|
20240813,163000,662976655,2490,2490,2490,2490,0
|
|
20240813,162900,662976655,2490,2490,2490,2490,0
|
|
20240813,162800,662976655,2490,2490,2490,2490,16177
|
|
20240813,162700,662976655,2490,2490,2490,2490,0
|
|
20240813,162600,662976655,2490,2490,2490,2490,0
|
|
20240813,162500,662976655,2490,2490,2490,2490,0
|
|
20240813,162400,662976655,2490,2490,2490,2490,0
|
|
20240813,162300,662976655,2490,2490,2490,2490,0
|
|
20240813,162200,662976655,2490,2490,2490,2490,0
|
|
20240813,162100,662976655,2490,2490,2490,2490,0
|
|
20240813,162000,662976655,2490,2490,2490,2490,0
|
|
20240813,161900,662976655,2490,2490,2490,2490,0
|
|
20240813,161800,662976655,2490,2490,2490,2490,0
|
|
20240813,161700,662976655,2490,2490,2490,2490,0
|
|
20240813,161600,662976655,2490,2490,2490,2490,0
|
|
20240813,161500,662976655,2490,2490,2490,2490,0
|
|
20240813,161400,662976655,2490,2490,2490,2490,0
|
|
20240813,161300,662976655,2490,2490,2490,2490,0
|
|
20240813,161200,662976655,2490,2490,2490,2490,0
|
|
20240813,161100,662976655,2490,2490,2490,2490,0
|
|
20240813,161000,662976655,2490,2490,2490,2490,0
|
|
20240813,160900,662976655,2490,2490,2490,2490,0
|
|
20240813,160800,662976655,2490,2490,2490,2490,0
|
|
20240813,160700,662976655,2490,2490,2490,2490,0
|
|
20240813,160600,662976655,2490,2490,2490,2490,0
|
|
20240813,160500,662976655,2490,2490,2490,2490,0
|
|
20240813,160400,662976655,2490,2490,2490,2490,0
|
|
20240813,160300,662976655,2490,2490,2490,2490,0
|
|
20240813,160200,662976655,2490,2490,2490,2490,0
|
|
20240813,160100,662976655,2490,2490,2490,2490,0
|
|
20240813,160000,662976655,2490,2490,2490,2490,0
|
|
20240813,155900,662976655,2490,2490,2490,2490,0
|
|
20240813,155800,662976655,2490,2490,2490,2490,16177
|
|
20240813,155700,662976655,2490,2490,2490,2490,0
|
|
20240813,155600,662976655,2490,2490,2490,2490,0
|
|
20240813,155500,662976655,2490,2490,2490,2490,0
|
|
20240813,155400,662976655,2490,2490,2490,2490,0
|
|
20240813,155300,662976655,2490,2490,2490,2490,0
|
|
20240813,155200,662976655,2490,2490,2490,2490,0
|
|
20240813,155100,662976655,2490,2490,2490,2490,0
|
|
20240813,155000,662976655,2490,2490,2490,2490,0
|
|
20240813,154900,662976655,2490,2490,2490,2490,0
|
|
20240813,154800,662976655,2490,2490,2490,2490,0
|
|
20240813,154700,662976655,2490,2490,2490,2490,0
|
|
20240813,154600,662976655,2490,2490,2490,2490,0
|
|
20240813,154500,662976655,2490,2490,2490,2490,0
|
|
20240813,154400,662976655,2490,2490,2490,2490,0
|
|
20240813,154300,662976655,2490,2490,2490,2490,0
|
|
20240813,154200,662976655,2490,2490,2490,2490,0
|
|
20240813,154100,662976655,2490,2490,2490,2490,0
|
|
20240813,154000,662976655,2490,2490,2490,2490,0
|
|
20240813,153900,662976655,2490,2490,2490,2490,0
|
|
20240813,153800,662976655,2490,2490,2490,2490,0
|
|
20240813,153700,662976655,2490,2490,2490,2490,0
|
|
20240813,153600,662976655,2490,2490,2490,2490,0
|
|
20240813,153500,662976655,2490,2490,2490,2490,0
|
|
20240813,153400,662976655,2490,2490,2490,2490,0
|
|
20240813,153300,662976655,2490,2490,2490,2490,0
|
|
20240813,153200,662976655,2490,2490,2490,2490,0
|
|
20240813,153100,662976655,2490,2490,2490,2490,0
|
|
20240813,153000,662976655,2490,2490,2490,2490,16177
|
|
20240813,152900,622695925,2500,2500,2500,2500,0
|
|
20240813,152800,622695925,2500,2500,2500,2500,0
|
|
20240813,152700,622695925,2500,2500,2500,2500,0
|
|
20240813,152600,622695925,2500,2500,2500,2500,0
|
|
20240813,152500,622695925,2500,2500,2500,2500,0
|
|
20240813,152400,622695925,2500,2500,2500,2500,0
|
|
20240813,152300,622695925,2500,2500,2500,2500,0
|
|
20240813,152200,622695925,2500,2500,2500,2500,0
|
|
20240813,152100,622695925,2500,2500,2500,2500,0
|
|
20240813,152000,622695925,2500,2500,2500,2500,0
|
|
20240813,151900,622695925,2500,2490,2500,2490,873
|
|
20240813,151800,620517680,2495,2495,2500,2490,5634
|
|
20240813,151700,606469025,2500,2500,2505,2495,310
|
|
20240813,151600,605695250,2495,2500,2505,2495,550
|
|
20240813,151500,604322330,2500,2500,2505,2495,373
|
|
20240813,151400,603390490,2505,2505,2505,2500,16
|
|
20240813,151300,603350415,2500,2500,2500,2500,34
|
|
20240813,151200,603265415,2500,2500,2505,2495,5863
|
|
20240813,151100,588637110,2505,2505,2505,2505,1
|
|
20240813,151000,588634605,2505,2500,2505,2500,47
|
|
20240813,150900,588517090,2500,2500,2505,2500,2712
|
|
20240813,150800,581737040,2505,2500,2505,2500,7
|
|
20240813,150700,581719510,2505,2500,2505,2500,3065
|
|
20240813,150600,574056980,2500,2505,2505,2495,2089
|
|
20240813,150500,568844420,2505,2500,2505,2500,31
|
|
20240813,150400,568766880,2505,2505,2505,2505,3
|
|
20240813,150300,568759365,2500,2500,2500,2500,1063
|
|
20240813,150200,566101865,2505,2500,2505,2500,918
|
|
20240813,150100,563806835,2505,2505,2505,2505,2
|
|
20240813,150000,563801825,2505,2505,2505,2505,10
|
|
20240813,145900,563776775,2505,2500,2505,2500,5
|
|
20240813,145800,563764260,2505,2500,2505,2500,4
|
|
20240813,145700,563754245,2505,2500,2505,2500,26
|
|
20240813,145600,563689215,2505,2505,2505,2505,7
|
|
20240813,145500,563671680,2505,2500,2505,2500,569
|
|
20240813,145400,562249060,2505,2505,2505,2505,5
|
|
20240813,145300,562236535,2505,2500,2505,2500,73
|
|
20240813,145200,562053900,2505,2500,2505,2495,1007
|
|
20240813,145100,559536360,2500,2500,2500,2500,485
|
|
20240813,145000,558323860,2500,2500,2500,2500,741
|
|
20240813,144900,556471360,2500,2495,2500,2495,10
|
|
20240813,144800,556446370,2500,2495,2500,2495,42
|
|
20240813,144700,556341380,2500,2500,2500,2495,130
|
|
20240813,144600,556016455,2500,2495,2500,2495,5135
|
|
20240813,144500,543179555,2500,2495,2500,2495,3350
|
|
20240813,144400,534811300,2500,2500,2500,2500,2087
|
|
20240813,144300,529593800,2495,2495,2495,2495,2287
|
|
20240813,144200,523887735,2495,2490,2495,2490,3
|
|
20240813,144100,523880260,2495,2495,2495,2495,0
|
|
20240813,144000,523880260,2495,2495,2495,2495,2
|
|
20240813,143900,523875270,2495,2495,2495,2495,260
|
|
20240813,143800,523226570,2490,2495,2495,2490,87
|
|
20240813,143700,523009515,2495,2495,2495,2495,25
|
|
20240813,143600,522947140,2495,2495,2495,2495,23
|
|
20240813,143500,522889755,2495,2495,2495,2490,742
|
|
20240813,143400,521038475,2495,2495,2495,2495,0
|
|
20240813,143300,521038475,2495,2495,2495,2495,349
|
|
20240813,143200,520167720,2495,2490,2495,2490,7
|
|
20240813,143100,520150265,2495,2495,2495,2495,0
|
|
20240813,143000,520150265,2495,2495,2495,2495,25
|
|
20240813,142900,520087890,2490,2495,2495,2490,515
|
|
20240813,142800,518803040,2490,2495,2495,2490,8
|
|
20240813,142700,518783090,2495,2495,2495,2495,10
|
|
20240813,142600,518758140,2495,2495,2495,2495,508
|
|
20240813,142500,517490680,2495,2490,2495,2490,48
|
|
20240813,142400,517370930,2495,2495,2495,2495,8
|
|
20240813,142300,517350970,2490,2490,2490,2490,63
|
|
20240813,142200,517194100,2495,2490,2495,2490,10
|
|
20240813,142100,517169160,2495,2495,2495,2495,2
|
|
20240813,142000,517164170,2495,2495,2495,2495,11
|
|
20240813,141900,517136725,2495,2495,2495,2495,10
|
|
20240813,141800,517111775,2490,2490,2490,2490,2
|
|
20240813,141700,517106795,2495,2495,2495,2495,0
|
|
20240813,141600,517106795,2495,2495,2495,2490,8
|
|
20240813,141500,517086850,2495,2495,2495,2490,8
|
|
20240813,141400,517066900,2495,2495,2495,2495,3
|
|
20240813,141300,517059415,2495,2495,2495,2495,0
|
|
20240813,141200,517059415,2495,2490,2495,2490,49
|
|
20240813,141100,516937165,2495,2495,2495,2495,330
|
|
20240813,141000,516113815,2495,2495,2495,2495,0
|
|
20240813,140900,516113815,2495,2495,2495,2490,144
|
|
20240813,140800,515754810,2495,2495,2495,2490,79
|
|
20240813,140700,515557715,2495,2495,2495,2495,50
|
|
20240813,140600,515432965,2495,2495,2495,2490,102
|
|
20240813,140500,515178790,2495,2490,2495,2490,13
|
|
20240813,140400,515146365,2490,2495,2495,2490,108
|
|
20240813,140300,514877425,2495,2495,2495,2490,282
|
|
20240813,140200,514175190,2490,2490,2490,2490,2
|
|
20240813,140100,514170210,2495,2495,2495,2495,11
|
|
20240813,140000,514142765,2495,2495,2495,2495,0
|
|
20240813,135900,514142765,2495,2495,2495,2495,225
|
|
20240813,135800,513581390,2490,2490,2490,2490,2
|
|
20240813,135700,513576410,2495,2495,2495,2495,1
|
|
20240813,135600,513573915,2495,2495,2495,2495,34
|
|
20240813,135500,513489085,2490,2490,2495,2490,4
|
|
20240813,135400,513479120,2495,2495,2495,2495,13
|
|
20240813,135300,513446685,2500,2500,2500,2500,4
|
|
20240813,135200,513436685,2490,2490,2490,2490,0
|
|
20240813,135100,513436685,2490,2500,2500,2490,29
|
|
20240813,135000,513364205,2490,2490,2490,2490,0
|
|
20240813,134900,513364205,2490,2490,2495,2490,118
|
|
20240813,134800,513070375,2490,2490,2490,2490,2
|
|
20240813,134700,513065395,2500,2490,2500,2490,232
|
|
20240813,134600,512487665,2490,2490,2490,2490,648
|
|
20240813,134500,510874145,2490,2500,2500,2490,3
|
|
20240813,134400,510866665,2495,2495,2495,2495,55
|
|
20240813,134300,510729440,2500,2500,2500,2500,1
|
|
20240813,134200,510726940,2490,2500,2500,2490,67
|
|
20240813,134100,510560070,2500,2500,2500,2490,8
|
|
20240813,134000,510540090,2490,2490,2490,2490,4
|
|
20240813,133900,510530130,2490,2495,2495,2490,100
|
|
20240813,133800,510281105,2495,2495,2495,2495,1
|
|
20240813,133700,510278610,2500,2500,2500,2500,2
|
|
20240813,133600,510273610,2500,2500,2500,2495,19
|
|
20240813,133500,510226195,2500,2495,2500,2485,17739
|
|
20240813,133400,466085925,2500,2500,2500,2500,2
|
|
20240813,133300,466080925,2500,2495,2500,2495,64
|
|
20240813,133200,465921240,2495,2495,2495,2495,0
|
|
20240813,133100,465921240,2495,2495,2495,2495,2
|
|
20240813,133000,465916250,2495,2495,2495,2495,1
|
|
20240813,132900,465913755,2495,2495,2495,2495,0
|
|
20240813,132800,465913755,2495,2495,2495,2495,2
|
|
20240813,132700,465908765,2495,2495,2495,2495,13
|
|
20240813,132600,465876330,2495,2495,2495,2495,50
|
|
20240813,132500,465751580,2495,2495,2495,2495,6
|
|
20240813,132400,465736610,2495,2495,2500,2495,1048
|
|
20240813,132300,463121815,2500,2495,2500,2495,83
|
|
20240813,132200,462914320,2495,2495,2495,2495,0
|
|
20240813,132100,462914320,2495,2500,2500,2495,3
|
|
20240813,132000,462906830,2500,2500,2500,2500,4
|
|
20240813,131900,462896830,2500,2500,2500,2500,1
|
|
20240813,131800,462894330,2495,2500,2500,2495,12
|
|
20240813,131700,462864340,2500,2500,2500,2500,1
|
|
20240813,131600,462861840,2495,2495,2495,2495,0
|
|
20240813,131500,462861840,2495,2495,2495,2495,0
|
|
20240813,131400,462861840,2495,2500,2500,2495,22
|
|
20240813,131300,462806850,2500,2500,2500,2495,250
|
|
20240813,131200,462182500,2500,2500,2500,2500,0
|
|
20240813,131100,462182500,2500,2495,2500,2495,73
|
|
20240813,131000,462000325,2495,2495,2495,2495,1004
|
|
20240813,130900,459495345,2500,2500,2500,2500,3
|
|
20240813,130800,459487845,2495,2495,2495,2495,6
|
|
20240813,130700,459472875,2495,2495,2495,2495,34
|
|
20240813,130600,459388045,2500,2500,2500,2500,10
|
|
20240813,130500,459363045,2495,2495,2495,2495,0
|
|
20240813,130400,459363045,2495,2500,2500,2495,4
|
|
20240813,130300,459353050,2500,2500,2500,2500,0
|
|
20240813,130200,459353050,2500,2500,2500,2500,3
|
|
20240813,130100,459345550,2495,2495,2495,2495,2
|
|
20240813,130000,459340560,2495,2495,2495,2495,1
|
|
20240813,125900,459338065,2495,2495,2495,2495,700
|
|
20240813,125800,457591565,2495,2495,2495,2495,2
|
|
20240813,125700,457586575,2500,2500,2500,2495,93
|
|
20240813,125600,457354425,2500,2500,2500,2500,5
|
|
20240813,125500,457341925,2500,2495,2500,2495,14
|
|
20240813,125400,457306945,2495,2500,2500,2495,9
|
|
20240813,125300,457284455,2500,2500,2500,2500,0
|
|
20240813,125200,457284455,2500,2500,2500,2500,201
|
|
20240813,125100,456781955,2500,2500,2500,2495,267
|
|
20240813,125000,456114465,2500,2500,2500,2500,72
|
|
20240813,124900,455934465,2500,2495,2500,2495,390
|
|
20240813,124800,454961180,2495,2495,2495,2495,2
|
|
20240813,124700,454956190,2495,2495,2495,2495,0
|
|
20240813,124600,454956190,2495,2495,2495,2495,0
|
|
20240813,124500,454956190,2495,2495,2495,2495,0
|
|
20240813,124400,454956190,2495,2495,2495,2495,2
|
|
20240813,124300,454951200,2500,2500,2500,2500,0
|
|
20240813,124200,454951200,2500,2500,2500,2500,30
|
|
20240813,124100,454876200,2500,2495,2500,2495,52
|
|
20240813,124000,454746210,2495,2495,2495,2495,4
|
|
20240813,123900,454736230,2500,2500,2500,2500,1
|
|
20240813,123800,454733730,2495,2495,2495,2495,2
|
|
20240813,123700,454728740,2500,2500,2500,2500,0
|
|
20240813,123600,454728740,2500,2500,2500,2500,5000
|
|
20240813,123500,442228740,2495,2495,2495,2495,6
|
|
20240813,123400,442213770,2495,2495,2495,2495,2
|
|
20240813,123300,442208780,2500,2500,2500,2500,0
|
|
20240813,123200,442208780,2500,2500,2500,2500,0
|
|
20240813,123100,442208780,2500,2500,2500,2495,9
|
|
20240813,123000,442186285,2500,2495,2500,2495,15
|
|
20240813,122900,442148810,2500,2500,2500,2500,0
|
|
20240813,122800,442148810,2500,2500,2500,2500,0
|
|
20240813,122700,442148810,2500,2500,2500,2495,10
|
|
20240813,122600,442123820,2500,2500,2500,2495,418
|
|
20240813,122500,441080800,2495,2495,2495,2495,869
|
|
20240813,122400,438912645,2495,2500,2500,2495,12
|
|
20240813,122300,438882655,2500,2500,2500,2500,200
|
|
20240813,122200,438382655,2500,2500,2500,2500,2
|
|
20240813,122100,438377655,2500,2495,2500,2495,1462
|
|
20240813,122000,434728260,2495,2495,2495,2495,0
|
|
20240813,121900,434728260,2495,2495,2495,2495,89
|
|
20240813,121800,434506205,2495,2495,2495,2495,0
|
|
20240813,121700,434506205,2495,2495,2495,2495,32
|
|
20240813,121600,434426365,2495,2490,2495,2490,3522
|
|
20240813,121500,425642475,2490,2490,2490,2490,0
|
|
20240813,121400,425642475,2490,2495,2495,2490,70
|
|
20240813,121300,425468085,2495,2495,2495,2495,25
|
|
20240813,121200,425405710,2495,2490,2495,2490,13824
|
|
20240813,121100,390983935,2490,2490,2490,2490,59
|
|
20240813,121000,390837025,2495,2495,2495,2490,10
|
|
20240813,120900,390812095,2495,2490,2495,2490,1103
|
|
20240813,120800,388065610,2495,2495,2495,2495,1
|
|
20240813,120700,388063115,2490,2490,2490,2490,2
|
|
20240813,120600,388058135,2495,2495,2495,2495,5
|
|
20240813,120500,388045660,2495,2495,2495,2495,27
|
|
20240813,120400,387978295,2490,2495,2495,2490,12
|
|
20240813,120300,387948365,2490,2490,2490,2490,600
|
|
20240813,120200,386454365,2490,2495,2495,2490,1209
|
|
20240813,120100,383443930,2495,2495,2495,2490,1733
|
|
20240813,120000,379120105,2495,2495,2495,2495,8
|
|
20240813,115900,379100145,2495,2495,2495,2495,101
|
|
20240813,115800,378848150,2495,2495,2495,2495,2
|
|
20240813,115700,378843160,2495,2495,2495,2490,41
|
|
20240813,115600,378740870,2495,2495,2495,2495,1
|
|
20240813,115500,378738375,2495,2490,2495,2490,92
|
|
20240813,115400,378508855,2490,2490,2490,2490,65
|
|
20240813,115300,378347005,2495,2495,2495,2495,7
|
|
20240813,115200,378329540,2495,2495,2495,2495,70
|
|
20240813,115100,378154890,2495,2495,2495,2495,12
|
|
20240813,115000,378124950,2490,2490,2490,2490,2
|
|
20240813,114900,378119970,2490,2490,2490,2490,10
|
|
20240813,114800,378095070,2495,2495,2495,2495,0
|
|
20240813,114700,378095070,2495,2490,2495,2490,3
|
|
20240813,114600,378087595,2490,2490,2490,2490,5559
|
|
20240813,114500,364245685,2490,2495,2495,2490,22
|
|
20240813,114400,364190845,2495,2490,2495,2490,227
|
|
20240813,114300,363625000,2490,2495,2495,2490,61
|
|
20240813,114200,363472880,2495,2495,2495,2495,1
|
|
20240813,114100,363470385,2490,2490,2490,2490,151
|
|
20240813,114000,363094395,2490,2490,2490,2490,2424
|
|
20240813,113900,357058635,2490,2490,2490,2490,0
|
|
20240813,113800,357058635,2490,2490,2490,2485,6050
|
|
20240813,113700,341994745,2485,2485,2485,2485,2
|
|
20240813,113600,341989775,2485,2485,2485,2485,2
|
|
20240813,113500,341984805,2485,2490,2490,2485,51
|
|
20240813,113400,341858065,2485,2485,2485,2485,151
|
|
20240813,113300,341482830,2490,2490,2490,2490,501
|
|
20240813,113200,340235340,2490,2490,2490,2490,3
|
|
20240813,113100,340227870,2485,2485,2485,2485,0
|
|
20240813,113000,340227870,2485,2490,2490,2485,16
|
|
20240813,112900,340188040,2485,2490,2490,2485,175
|
|
20240813,112800,339753140,2485,2485,2485,2485,0
|
|
20240813,112700,339753140,2485,2485,2485,2485,2
|
|
20240813,112600,339748170,2490,2490,2490,2490,1
|
|
20240813,112500,339745680,2485,2490,2490,2485,662
|
|
20240813,112400,338100245,2490,2490,2490,2485,4957
|
|
20240813,112300,325777045,2485,2490,2490,2485,1302
|
|
20240813,112200,322536555,2490,2485,2490,2485,121
|
|
20240813,112100,322235855,2485,2490,2490,2485,5036
|
|
20240813,112000,309711395,2485,2490,2490,2485,780
|
|
20240813,111900,307769905,2490,2485,2490,2485,105
|
|
20240813,111800,307508480,2485,2485,2490,2485,738
|
|
20240813,111700,305672405,2485,2490,2490,2485,152
|
|
20240813,111600,305293935,2485,2485,2485,2485,0
|
|
20240813,111500,305293935,2485,2485,2485,2485,0
|
|
20240813,111400,305293935,2485,2490,2490,2485,240
|
|
20240813,111300,304696885,2485,2490,2490,2485,6
|
|
20240813,111200,304681955,2490,2490,2490,2490,210
|
|
20240813,111100,304159055,2490,2490,2490,2490,177
|
|
20240813,111000,303718325,2490,2485,2490,2485,547
|
|
20240813,110900,302358880,2490,2490,2490,2490,3
|
|
20240813,110800,302351410,2490,2490,2490,2490,3
|
|
20240813,110700,302343940,2485,2490,2490,2485,102
|
|
20240813,110600,302089970,2490,2490,2490,2490,30
|
|
20240813,110500,302015270,2485,2490,2490,2485,5
|
|
20240813,110400,302002825,2490,2490,2490,2490,10
|
|
20240813,110300,301977925,2485,2490,2490,2485,27
|
|
20240813,110200,301910705,2490,2485,2490,2485,85
|
|
20240813,110100,301699375,2485,2485,2485,2485,0
|
|
20240813,110000,301699375,2485,2485,2485,2485,2
|
|
20240813,105900,301694405,2490,2485,2490,2485,2001
|
|
20240813,105800,296721915,2490,2490,2490,2490,5
|
|
20240813,105700,296709465,2485,2490,2490,2485,2491
|
|
20240813,105600,290508175,2490,2490,2490,2490,1555
|
|
20240813,105500,286636225,2490,2490,2490,2490,3
|
|
20240813,105400,286628755,2495,2495,2495,2495,7
|
|
20240813,105300,286611290,2490,2490,2490,2490,2
|
|
20240813,105200,286606310,2490,2490,2490,2490,350
|
|
20240813,105100,285734810,2495,2490,2495,2490,452
|
|
20240813,105000,284607320,2495,2490,2495,2490,2334
|
|
20240813,104900,278795650,2485,2490,2490,2485,653
|
|
20240813,104800,277169995,2490,2490,2490,2485,96
|
|
20240813,104700,276931205,2490,2485,2490,2485,1104
|
|
20240813,104600,274182755,2485,2485,2485,2485,501
|
|
20240813,104500,272937770,2485,2485,2485,2485,91
|
|
20240813,104400,272711635,2490,2490,2490,2490,17
|
|
20240813,104300,272669305,2485,2490,2490,2485,696
|
|
20240813,104200,270936275,2490,2490,2490,2490,100
|
|
20240813,104100,270687275,2490,2490,2490,2490,15
|
|
20240813,104000,270649925,2490,2485,2490,2485,21
|
|
20240813,103900,270597660,2485,2490,2490,2485,982
|
|
20240813,103800,268155640,2490,2490,2490,2485,2316
|
|
20240813,103700,262395850,2490,2490,2490,2490,2
|
|
20240813,103600,262390870,2495,2495,2495,2495,93
|
|
20240813,103500,262158835,2490,2490,2490,2490,1
|
|
20240813,103400,262156345,2490,2490,2490,2490,0
|
|
20240813,103300,262156345,2490,2490,2490,2490,57
|
|
20240813,103200,262014415,2490,2495,2495,2490,37
|
|
20240813,103100,261922260,2495,2495,2495,2495,50
|
|
20240813,103000,261797510,2495,2490,2495,2490,182
|
|
20240813,102900,261343905,2490,2490,2490,2490,10
|
|
20240813,102800,261319005,2490,2490,2490,2490,1590
|
|
20240813,102700,257359905,2490,2490,2490,2490,10
|
|
20240813,102600,257335005,2485,2490,2490,2485,68
|
|
20240813,102500,257165695,2490,2485,2490,2485,105
|
|
20240813,102400,256904260,2485,2485,2485,2485,0
|
|
20240813,102300,256904260,2485,2485,2495,2485,668
|
|
20240813,102200,255244210,2485,2490,2490,2485,3613
|
|
20240813,102100,246248405,2490,2490,2490,2490,0
|
|
20240813,102000,246248405,2490,2490,2490,2490,2
|
|
20240813,101900,246243425,2490,2495,2495,2490,1928
|
|
20240813,101800,241442650,2495,2490,2495,2490,1363
|
|
20240813,101700,238048770,2495,2495,2495,2495,113
|
|
20240813,101600,237766835,2490,2490,2490,2490,777
|
|
20240813,101500,235832105,2495,2495,2495,2495,59
|
|
20240813,101400,235684900,2495,2495,2495,2495,51
|
|
20240813,101300,235557655,2495,2490,2495,2490,1032
|
|
20240813,101200,232987825,2490,2495,2495,2490,839
|
|
20240813,101100,230894835,2500,2500,2500,2500,200
|
|
20240813,101000,230394835,2500,2495,2500,2495,1520
|
|
20240813,100900,226602285,2495,2500,2500,2495,516
|
|
20240813,100800,225314785,2495,2495,2495,2495,0
|
|
20240813,100700,225314785,2495,2495,2495,2495,1000
|
|
20240813,100600,222819785,2495,2500,2500,2495,115
|
|
20240813,100500,222532800,2500,2500,2500,2500,36
|
|
20240813,100400,222442800,2500,2500,2500,2500,36
|
|
20240813,100300,222352800,2500,2500,2500,2495,33
|
|
20240813,100200,222270310,2500,2500,2500,2500,8
|
|
20240813,100100,222250310,2500,2500,2500,2500,133
|
|
20240813,100000,221917810,2500,2495,2500,2495,5
|
|
20240813,095900,221905320,2500,2500,2500,2500,7
|
|
20240813,095800,221887820,2500,2500,2500,2500,500
|
|
20240813,095700,220637820,2500,2500,2500,2500,582
|
|
20240813,095600,219182820,2500,2500,2500,2495,17
|
|
20240813,095500,219140330,2495,2495,2500,2495,949
|
|
20240813,095400,216769335,2500,2500,2500,2500,3454
|
|
20240813,095300,208134335,2500,2500,2500,2495,335
|
|
20240813,095200,207296845,2500,2500,2500,2500,533
|
|
20240813,095100,205964345,2495,2500,2500,2495,544
|
|
20240813,095000,204605120,2500,2500,2500,2500,118
|
|
20240813,094900,204310120,2500,2500,2500,2500,57
|
|
20240813,094800,204167620,2500,2500,2500,2495,1400
|
|
20240813,094700,200667920,2500,2500,2500,2500,27
|
|
20240813,094600,200600420,2495,2500,2500,2495,18
|
|
20240813,094500,200555430,2500,2500,2500,2495,845
|
|
20240813,094400,198446885,2500,2500,2500,2500,1017
|
|
20240813,094300,195904385,2500,2500,2500,2495,199
|
|
20240813,094200,195407655,2500,2500,2500,2500,13
|
|
20240813,094100,195375155,2500,2500,2500,2500,0
|
|
20240813,094000,195375155,2500,2495,2500,2495,47
|
|
20240813,093900,195257865,2495,2495,2495,2490,1765
|
|
20240813,093800,190859190,2495,2500,2500,2495,85
|
|
20240813,093700,190647095,2500,2500,2500,2500,24
|
|
20240813,093600,190587095,2500,2505,2505,2500,2021
|
|
20240813,093500,185534590,2505,2505,2505,2505,27
|
|
20240813,093400,185466955,2505,2505,2505,2485,29751
|
|
20240813,093300,111139270,2510,2510,2510,2500,56
|
|
20240813,093200,110999210,2510,2505,2510,2500,415
|
|
20240813,093100,109961345,2510,2510,2510,2510,22
|
|
20240813,093000,109906125,2510,2510,2510,2510,17
|
|
20240813,092900,109863455,2500,2505,2505,2500,2416
|
|
20240813,092800,103813440,2510,2510,2510,2510,72
|
|
20240813,092700,103632720,2510,2510,2510,2510,10
|
|
20240813,092600,103607620,2510,2510,2510,2510,0
|
|
20240813,092500,103607620,2510,2505,2510,2500,707
|
|
20240813,092400,101834140,2510,2510,2510,2500,719
|
|
20240813,092300,100030845,2510,2505,2510,2505,3026
|
|
20240813,092200,92450710,2505,2505,2510,2500,1399
|
|
20240813,092100,88946140,2505,2510,2510,2505,3228
|
|
20240813,092000,80859985,2510,2510,2510,2510,5
|
|
20240813,091900,80847435,2510,2510,2510,2510,0
|
|
20240813,091800,80847435,2510,2510,2510,2510,0
|
|
20240813,091700,80847435,2510,2510,2510,2510,160
|
|
20240813,091600,80445835,2510,2510,2510,2510,0
|
|
20240813,091500,80445835,2510,2510,2510,2510,2100
|
|
20240813,091400,75174835,2510,2505,2510,2505,600
|
|
20240813,091300,73670690,2505,2505,2505,2505,222
|
|
20240813,091200,73114580,2510,2505,2510,2505,1288
|
|
20240813,091100,69888120,2510,2510,2510,2510,10
|
|
20240813,091000,69863020,2515,2505,2515,2505,166
|
|
20240813,090900,69447150,2515,2505,2515,2500,854
|
|
20240813,090800,67308055,2515,2510,2520,2500,3114
|
|
20240813,090700,59508265,2520,2510,2520,2505,124
|
|
20240813,090600,59196075,2520,2510,2525,2505,1482
|
|
20240813,090500,55476735,2510,2515,2530,2510,11979
|
|
20240813,090400,25300325,2515,2515,2515,2515,0
|
|
20240813,090300,25300325,2515,2515,2515,2505,7125
|
|
20240813,090200,7417175,2515,2515,2515,2515,2
|
|
20240813,090100,7412145,2510,2510,2510,2510,1179
|
|
20240813,090000,4452855,2520,2510,2520,2510,1774
|