661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195800,742830185,2485,2485,2485,2485,10570
|
|
20240814,195700,742830185,2485,2485,2485,2485,0
|
|
20240814,195600,742830185,2485,2485,2485,2485,0
|
|
20240814,195500,742830185,2485,2485,2485,2485,0
|
|
20240814,195400,742830185,2485,2485,2485,2485,0
|
|
20240814,195300,742830185,2485,2485,2485,2485,0
|
|
20240814,195200,742830185,2485,2485,2485,2485,0
|
|
20240814,195100,742830185,2485,2485,2485,2485,0
|
|
20240814,195000,742830185,2485,2485,2485,2485,0
|
|
20240814,194900,742830185,2485,2485,2485,2485,0
|
|
20240814,194800,742830185,2485,2485,2485,2485,0
|
|
20240814,194700,742830185,2485,2485,2485,2485,0
|
|
20240814,194600,742830185,2485,2485,2485,2485,0
|
|
20240814,194500,742830185,2485,2485,2485,2485,0
|
|
20240814,194400,742830185,2485,2485,2485,2485,0
|
|
20240814,194300,742830185,2485,2485,2485,2485,0
|
|
20240814,194200,742830185,2485,2485,2485,2485,0
|
|
20240814,194100,742830185,2485,2485,2485,2485,0
|
|
20240814,194000,742830185,2485,2485,2485,2485,0
|
|
20240814,193900,742830185,2485,2485,2485,2485,0
|
|
20240814,193800,742830185,2485,2485,2485,2485,0
|
|
20240814,193700,742830185,2485,2485,2485,2485,0
|
|
20240814,193600,742830185,2485,2485,2485,2485,0
|
|
20240814,193500,742830185,2485,2485,2485,2485,0
|
|
20240814,193400,742830185,2485,2485,2485,2485,0
|
|
20240814,193300,742830185,2485,2485,2485,2485,0
|
|
20240814,193200,742830185,2485,2485,2485,2485,0
|
|
20240814,193100,742830185,2485,2485,2485,2485,0
|
|
20240814,193000,742830185,2485,2485,2485,2485,0
|
|
20240814,192900,742830185,2485,2485,2485,2485,0
|
|
20240814,192800,742830185,2485,2485,2485,2485,10570
|
|
20240814,192700,742830185,2485,2485,2485,2485,0
|
|
20240814,192600,742830185,2485,2485,2485,2485,0
|
|
20240814,192500,742830185,2485,2485,2485,2485,0
|
|
20240814,192400,742830185,2485,2485,2485,2485,0
|
|
20240814,192300,742830185,2485,2485,2485,2485,0
|
|
20240814,192200,742830185,2485,2485,2485,2485,0
|
|
20240814,192100,742830185,2485,2485,2485,2485,0
|
|
20240814,192000,742830185,2485,2485,2485,2485,0
|
|
20240814,191900,742830185,2485,2485,2485,2485,0
|
|
20240814,191800,742830185,2485,2485,2485,2485,0
|
|
20240814,191700,742830185,2485,2485,2485,2485,0
|
|
20240814,191600,742830185,2485,2485,2485,2485,0
|
|
20240814,191500,742830185,2485,2485,2485,2485,0
|
|
20240814,191400,742830185,2485,2485,2485,2485,0
|
|
20240814,191300,742830185,2485,2485,2485,2485,0
|
|
20240814,191200,742830185,2485,2485,2485,2485,0
|
|
20240814,191100,742830185,2485,2485,2485,2485,0
|
|
20240814,191000,742830185,2485,2485,2485,2485,0
|
|
20240814,190900,742830185,2485,2485,2485,2485,0
|
|
20240814,190800,742830185,2485,2485,2485,2485,0
|
|
20240814,190700,742830185,2485,2485,2485,2485,0
|
|
20240814,190600,742830185,2485,2485,2485,2485,0
|
|
20240814,190500,742830185,2485,2485,2485,2485,0
|
|
20240814,190400,742830185,2485,2485,2485,2485,0
|
|
20240814,190300,742830185,2485,2485,2485,2485,0
|
|
20240814,190200,742830185,2485,2485,2485,2485,0
|
|
20240814,190100,742830185,2485,2485,2485,2485,0
|
|
20240814,190000,742830185,2485,2485,2485,2485,0
|
|
20240814,185900,742830185,2485,2485,2485,2485,0
|
|
20240814,185800,742830185,2485,2485,2485,2485,10570
|
|
20240814,185700,742830185,2485,2485,2485,2485,0
|
|
20240814,185600,742830185,2485,2485,2485,2485,0
|
|
20240814,185500,742830185,2485,2485,2485,2485,0
|
|
20240814,185400,742830185,2485,2485,2485,2485,0
|
|
20240814,185300,742830185,2485,2485,2485,2485,0
|
|
20240814,185200,742830185,2485,2485,2485,2485,0
|
|
20240814,185100,742830185,2485,2485,2485,2485,0
|
|
20240814,185000,742830185,2485,2485,2485,2485,0
|
|
20240814,184900,742830185,2485,2485,2485,2485,0
|
|
20240814,184800,742830185,2485,2485,2485,2485,0
|
|
20240814,184700,742830185,2485,2485,2485,2485,0
|
|
20240814,184600,742830185,2485,2485,2485,2485,0
|
|
20240814,184500,742830185,2485,2485,2485,2485,0
|
|
20240814,184400,742830185,2485,2485,2485,2485,0
|
|
20240814,184300,742830185,2485,2485,2485,2485,0
|
|
20240814,184200,742830185,2485,2485,2485,2485,0
|
|
20240814,184100,742830185,2485,2485,2485,2485,0
|
|
20240814,184000,742830185,2485,2485,2485,2485,0
|
|
20240814,183900,742830185,2485,2485,2485,2485,0
|
|
20240814,183800,742830185,2485,2485,2485,2485,0
|
|
20240814,183700,742830185,2485,2485,2485,2485,0
|
|
20240814,183600,742830185,2485,2485,2485,2485,0
|
|
20240814,183500,742830185,2485,2485,2485,2485,0
|
|
20240814,183400,742830185,2485,2485,2485,2485,0
|
|
20240814,183300,742830185,2485,2485,2485,2485,0
|
|
20240814,183200,742830185,2485,2485,2485,2485,0
|
|
20240814,183100,742830185,2485,2485,2485,2485,0
|
|
20240814,183000,742830185,2485,2485,2485,2485,0
|
|
20240814,182900,742830185,2485,2485,2485,2485,0
|
|
20240814,182800,742830185,2485,2485,2485,2485,10570
|
|
20240814,182700,742830185,2485,2485,2485,2485,0
|
|
20240814,182600,742830185,2485,2485,2485,2485,0
|
|
20240814,182500,742830185,2485,2485,2485,2485,0
|
|
20240814,182400,742830185,2485,2485,2485,2485,0
|
|
20240814,182300,742830185,2485,2485,2485,2485,0
|
|
20240814,182200,742830185,2485,2485,2485,2485,0
|
|
20240814,182100,742830185,2485,2485,2485,2485,0
|
|
20240814,182000,742830185,2485,2485,2485,2485,0
|
|
20240814,181900,742830185,2485,2485,2485,2485,0
|
|
20240814,181800,742830185,2485,2485,2485,2485,0
|
|
20240814,181700,742830185,2485,2485,2485,2485,0
|
|
20240814,181600,742830185,2485,2485,2485,2485,0
|
|
20240814,181500,742830185,2485,2485,2485,2485,0
|
|
20240814,181400,742830185,2485,2485,2485,2485,0
|
|
20240814,181300,742830185,2485,2485,2485,2485,0
|
|
20240814,181200,742830185,2485,2485,2485,2485,0
|
|
20240814,181100,742830185,2485,2485,2485,2485,0
|
|
20240814,181000,742830185,2485,2485,2485,2485,0
|
|
20240814,180900,742830185,2485,2485,2485,2485,0
|
|
20240814,180800,742830185,2485,2485,2485,2485,0
|
|
20240814,180700,742830185,2485,2485,2485,2485,0
|
|
20240814,180600,742830185,2485,2485,2485,2485,0
|
|
20240814,180500,742830185,2485,2485,2485,2485,0
|
|
20240814,180400,742830185,2485,2485,2485,2485,0
|
|
20240814,180300,742830185,2485,2485,2485,2485,0
|
|
20240814,180200,742830185,2485,2485,2485,2485,0
|
|
20240814,180100,742830185,2485,2485,2485,2485,0
|
|
20240814,180000,742830185,2485,2485,2485,2485,0
|
|
20240814,175900,742830185,2485,2485,2485,2485,0
|
|
20240814,175800,742830185,2485,2485,2485,2485,10570
|
|
20240814,175700,742830185,2485,2485,2485,2485,0
|
|
20240814,175600,742830185,2485,2485,2485,2485,0
|
|
20240814,175500,742830185,2485,2485,2485,2485,0
|
|
20240814,175400,742830185,2485,2485,2485,2485,0
|
|
20240814,175300,742830185,2485,2485,2485,2485,0
|
|
20240814,175200,742830185,2485,2485,2485,2485,0
|
|
20240814,175100,742830185,2485,2485,2485,2485,0
|
|
20240814,175000,742830185,2485,2485,2485,2485,0
|
|
20240814,174900,742830185,2485,2485,2485,2485,0
|
|
20240814,174800,742830185,2485,2485,2485,2485,0
|
|
20240814,174700,742830185,2485,2485,2485,2485,0
|
|
20240814,174600,742830185,2485,2485,2485,2485,0
|
|
20240814,174500,742830185,2485,2485,2485,2485,0
|
|
20240814,174400,742830185,2485,2485,2485,2485,0
|
|
20240814,174300,742830185,2485,2485,2485,2485,0
|
|
20240814,174200,742830185,2485,2485,2485,2485,0
|
|
20240814,174100,742830185,2485,2485,2485,2485,0
|
|
20240814,174000,742830185,2485,2485,2485,2485,0
|
|
20240814,173900,742830185,2485,2485,2485,2485,0
|
|
20240814,173800,742830185,2485,2485,2485,2485,0
|
|
20240814,173700,742830185,2485,2485,2485,2485,0
|
|
20240814,173600,742830185,2485,2485,2485,2485,0
|
|
20240814,173500,742830185,2485,2485,2485,2485,0
|
|
20240814,173400,742830185,2485,2485,2485,2485,0
|
|
20240814,173300,742830185,2485,2485,2485,2485,0
|
|
20240814,173200,742830185,2485,2485,2485,2485,0
|
|
20240814,173100,742830185,2485,2485,2485,2485,0
|
|
20240814,173000,742830185,2485,2485,2485,2485,0
|
|
20240814,172900,742830185,2485,2485,2485,2485,0
|
|
20240814,172800,742830185,2485,2485,2485,2485,10570
|
|
20240814,172700,742830185,2485,2485,2485,2485,0
|
|
20240814,172600,742830185,2485,2485,2485,2485,0
|
|
20240814,172500,742830185,2485,2485,2485,2485,0
|
|
20240814,172400,742830185,2485,2485,2485,2485,0
|
|
20240814,172300,742830185,2485,2485,2485,2485,0
|
|
20240814,172200,742830185,2485,2485,2485,2485,0
|
|
20240814,172100,742830185,2485,2485,2485,2485,0
|
|
20240814,172000,742830185,2485,2485,2485,2485,0
|
|
20240814,171900,742830185,2485,2485,2485,2485,0
|
|
20240814,171800,742830185,2485,2485,2485,2485,0
|
|
20240814,171700,742830185,2485,2485,2485,2485,0
|
|
20240814,171600,742830185,2485,2485,2485,2485,0
|
|
20240814,171500,742830185,2485,2485,2485,2485,0
|
|
20240814,171400,742830185,2485,2485,2485,2485,0
|
|
20240814,171300,742830185,2485,2485,2485,2485,0
|
|
20240814,171200,742830185,2485,2485,2485,2485,0
|
|
20240814,171100,742830185,2485,2485,2485,2485,0
|
|
20240814,171000,742830185,2485,2485,2485,2485,0
|
|
20240814,170900,742830185,2485,2485,2485,2485,0
|
|
20240814,170800,742830185,2485,2485,2485,2485,0
|
|
20240814,170700,742830185,2485,2485,2485,2485,0
|
|
20240814,170600,742830185,2485,2485,2485,2485,0
|
|
20240814,170500,742830185,2485,2485,2485,2485,0
|
|
20240814,170400,742830185,2485,2485,2485,2485,0
|
|
20240814,170300,742830185,2485,2485,2485,2485,0
|
|
20240814,170200,742830185,2485,2485,2485,2485,0
|
|
20240814,170100,742830185,2485,2485,2485,2485,0
|
|
20240814,170000,742830185,2485,2485,2485,2485,0
|
|
20240814,165900,742830185,2485,2485,2485,2485,0
|
|
20240814,165800,742830185,2485,2485,2485,2485,10570
|
|
20240814,165700,742830185,2485,2485,2485,2485,0
|
|
20240814,165600,742830185,2485,2485,2485,2485,0
|
|
20240814,165500,742830185,2485,2485,2485,2485,0
|
|
20240814,165400,742830185,2485,2485,2485,2485,0
|
|
20240814,165300,742830185,2485,2485,2485,2485,0
|
|
20240814,165200,742830185,2485,2485,2485,2485,0
|
|
20240814,165100,742830185,2485,2485,2485,2485,0
|
|
20240814,165000,742830185,2485,2485,2485,2485,0
|
|
20240814,164900,742830185,2485,2485,2485,2485,0
|
|
20240814,164800,742830185,2485,2485,2485,2485,0
|
|
20240814,164700,742830185,2485,2485,2485,2485,0
|
|
20240814,164600,742830185,2485,2485,2485,2485,0
|
|
20240814,164500,742830185,2485,2485,2485,2485,0
|
|
20240814,164400,742830185,2485,2485,2485,2485,0
|
|
20240814,164300,742830185,2485,2485,2485,2485,0
|
|
20240814,164200,742830185,2485,2485,2485,2485,0
|
|
20240814,164100,742830185,2485,2485,2485,2485,0
|
|
20240814,164000,742830185,2485,2485,2485,2485,0
|
|
20240814,163900,742830185,2485,2485,2485,2485,0
|
|
20240814,163800,742830185,2485,2485,2485,2485,0
|
|
20240814,163700,742830185,2485,2485,2485,2485,0
|
|
20240814,163600,742830185,2485,2485,2485,2485,0
|
|
20240814,163500,742830185,2485,2485,2485,2485,0
|
|
20240814,163400,742830185,2485,2485,2485,2485,0
|
|
20240814,163300,742830185,2485,2485,2485,2485,0
|
|
20240814,163200,742830185,2485,2485,2485,2485,0
|
|
20240814,163100,742830185,2485,2485,2485,2485,0
|
|
20240814,163000,742830185,2485,2485,2485,2485,0
|
|
20240814,162900,742830185,2485,2485,2485,2485,0
|
|
20240814,162800,742830185,2485,2485,2485,2485,10570
|
|
20240814,162700,742830185,2485,2485,2485,2485,0
|
|
20240814,162600,742830185,2485,2485,2485,2485,0
|
|
20240814,162500,742830185,2485,2485,2485,2485,0
|
|
20240814,162400,742830185,2485,2485,2485,2485,0
|
|
20240814,162300,742830185,2485,2485,2485,2485,0
|
|
20240814,162200,742830185,2485,2485,2485,2485,0
|
|
20240814,162100,742830185,2485,2485,2485,2485,0
|
|
20240814,162000,742830185,2485,2485,2485,2485,0
|
|
20240814,161900,742830185,2485,2485,2485,2485,0
|
|
20240814,161800,742830185,2485,2485,2485,2485,0
|
|
20240814,161700,742830185,2485,2485,2485,2485,0
|
|
20240814,161600,742830185,2485,2485,2485,2485,0
|
|
20240814,161500,742830185,2485,2485,2485,2485,0
|
|
20240814,161400,742830185,2485,2485,2485,2485,0
|
|
20240814,161300,742830185,2485,2485,2485,2485,0
|
|
20240814,161200,742830185,2485,2485,2485,2485,0
|
|
20240814,161100,742830185,2485,2485,2485,2485,0
|
|
20240814,161000,742830185,2485,2485,2485,2485,0
|
|
20240814,160900,742830185,2485,2485,2485,2485,0
|
|
20240814,160800,742830185,2485,2485,2485,2485,0
|
|
20240814,160700,742830185,2485,2485,2485,2485,0
|
|
20240814,160600,742830185,2485,2485,2485,2485,0
|
|
20240814,160500,742830185,2485,2485,2485,2485,0
|
|
20240814,160400,742830185,2485,2485,2485,2485,0
|
|
20240814,160300,742830185,2485,2485,2485,2485,0
|
|
20240814,160200,742830185,2485,2485,2485,2485,0
|
|
20240814,160100,742830185,2485,2485,2485,2485,0
|
|
20240814,160000,742830185,2485,2485,2485,2485,0
|
|
20240814,155900,742830185,2485,2485,2485,2485,0
|
|
20240814,155800,742830185,2485,2485,2485,2485,10570
|
|
20240814,155700,742830185,2485,2485,2485,2485,0
|
|
20240814,155600,742830185,2485,2485,2485,2485,0
|
|
20240814,155500,742830185,2485,2485,2485,2485,0
|
|
20240814,155400,742830185,2485,2485,2485,2485,0
|
|
20240814,155300,742830185,2485,2485,2485,2485,0
|
|
20240814,155200,742830185,2485,2485,2485,2485,0
|
|
20240814,155100,742830185,2485,2485,2485,2485,0
|
|
20240814,155000,742830185,2485,2485,2485,2485,0
|
|
20240814,154900,742830185,2485,2485,2485,2485,0
|
|
20240814,154800,742830185,2485,2485,2485,2485,0
|
|
20240814,154700,742830185,2485,2485,2485,2485,0
|
|
20240814,154600,742830185,2485,2485,2485,2485,0
|
|
20240814,154500,742830185,2485,2485,2485,2485,0
|
|
20240814,154400,742830185,2485,2485,2485,2485,0
|
|
20240814,154300,742830185,2485,2485,2485,2485,0
|
|
20240814,154200,742830185,2485,2485,2485,2485,0
|
|
20240814,154100,742830185,2485,2485,2485,2485,0
|
|
20240814,154000,742830185,2485,2485,2485,2485,0
|
|
20240814,153900,742830185,2485,2485,2485,2485,0
|
|
20240814,153800,742830185,2485,2485,2485,2485,0
|
|
20240814,153700,742830185,2485,2485,2485,2485,0
|
|
20240814,153600,742830185,2485,2485,2485,2485,0
|
|
20240814,153500,742830185,2485,2485,2485,2485,0
|
|
20240814,153400,742830185,2485,2485,2485,2485,0
|
|
20240814,153300,742830185,2485,2485,2485,2485,0
|
|
20240814,153200,742830185,2485,2485,2485,2485,0
|
|
20240814,153100,742830185,2485,2485,2485,2485,0
|
|
20240814,153000,742830185,2485,2485,2485,2485,10570
|
|
20240814,152900,716563735,2490,2490,2490,2490,0
|
|
20240814,152800,716563735,2490,2490,2490,2490,0
|
|
20240814,152700,716563735,2490,2490,2490,2490,0
|
|
20240814,152600,716563735,2490,2490,2490,2490,0
|
|
20240814,152500,716563735,2490,2490,2490,2490,0
|
|
20240814,152400,716563735,2490,2490,2490,2490,0
|
|
20240814,152300,716563735,2490,2490,2490,2490,0
|
|
20240814,152200,716563735,2490,2490,2490,2490,0
|
|
20240814,152100,716563735,2490,2490,2490,2490,0
|
|
20240814,152000,716563735,2490,2490,2490,2490,0
|
|
20240814,151900,716563735,2490,2485,2490,2485,1245
|
|
20240814,151800,713464265,2490,2490,2490,2485,574
|
|
20240814,151700,712037415,2485,2485,2490,2485,2068
|
|
20240814,151600,706892325,2485,2485,2490,2485,550
|
|
20240814,151500,705524875,2485,2485,2490,2485,778
|
|
20240814,151400,703591495,2485,2490,2490,2485,1000
|
|
20240814,151300,701106450,2485,2485,2490,2485,339
|
|
20240814,151200,700264010,2490,2485,2490,2485,151
|
|
20240814,151100,699888735,2485,2490,2490,2485,440
|
|
20240814,151000,698794820,2490,2490,2490,2485,2457
|
|
20240814,150900,692679045,2485,2485,2490,2485,278
|
|
20240814,150800,691988160,2485,2490,2490,2485,323
|
|
20240814,150700,691185415,2485,2485,2490,2485,260
|
|
20240814,150600,690539220,2490,2485,2490,2485,361
|
|
20240814,150500,689641945,2490,2490,2490,2485,223
|
|
20240814,150400,689087710,2485,2485,2490,2485,218
|
|
20240814,150300,688545795,2485,2485,2490,2485,1834
|
|
20240814,150200,683988210,2490,2485,2490,2485,155
|
|
20240814,150100,683602785,2485,2490,2490,2485,121
|
|
20240814,150000,683301970,2490,2490,2495,2490,151
|
|
20240814,145900,682925890,2490,2490,2495,2490,308
|
|
20240814,145800,682158875,2490,2490,2495,2490,1182
|
|
20240814,145700,679215635,2490,2495,2495,2490,175
|
|
20240814,145600,678779765,2495,2490,2495,2490,323
|
|
20240814,145500,677975470,2495,2490,2495,2490,198
|
|
20240814,145400,677482330,2490,2490,2495,2490,3724
|
|
20240814,145300,668209470,2495,2490,2495,2490,301
|
|
20240814,145200,667459890,2495,2495,2495,2490,944
|
|
20240814,145100,665109235,2490,2485,2495,2485,2995
|
|
20240814,145000,657652090,2485,2485,2490,2485,150
|
|
20240814,144900,657279275,2485,2485,2490,2485,414
|
|
20240814,144800,656250365,2490,2490,2490,2485,842
|
|
20240814,144700,654155370,2490,2485,2490,2485,317
|
|
20240814,144600,653367230,2490,2490,2490,2485,125
|
|
20240814,144500,653056520,2490,2490,2490,2485,486
|
|
20240814,144400,651848645,2485,2485,2485,2485,279
|
|
20240814,144300,651155330,2490,2490,2490,2485,122
|
|
20240814,144200,650851590,2490,2485,2490,2485,414
|
|
20240814,144100,649822690,2490,2485,2490,2485,438
|
|
20240814,144000,648734155,2485,2490,2490,2485,74
|
|
20240814,143900,648550225,2490,2490,2490,2485,141
|
|
20240814,143800,648199700,2485,2485,2490,2485,844
|
|
20240814,143700,646100350,2485,2485,2490,2485,274
|
|
20240814,143600,645419360,2485,2490,2490,2485,202
|
|
20240814,143500,644917295,2490,2485,2490,2485,335
|
|
20240814,143400,644084815,2490,2485,2490,2485,391
|
|
20240814,143300,643113080,2485,2485,2490,2485,186
|
|
20240814,143200,642650805,2485,2485,2490,2485,100
|
|
20240814,143100,642402220,2485,2485,2490,2485,352
|
|
20240814,143000,641527390,2490,2490,2490,2485,302
|
|
20240814,142900,640776510,2490,2485,2490,2485,213
|
|
20240814,142800,640247145,2485,2490,2490,2485,870
|
|
20240814,142700,638085065,2485,2490,2490,2485,135
|
|
20240814,142600,637749485,2485,2485,2490,2485,221
|
|
20240814,142500,637200265,2490,2490,2490,2485,200
|
|
20240814,142400,636702635,2485,2490,2490,2485,414
|
|
20240814,142300,635673050,2485,2485,2490,2485,224
|
|
20240814,142200,635116325,2490,2485,2490,2485,324
|
|
20240814,142100,634311135,2485,2485,2490,2485,276
|
|
20240814,142000,633625145,2485,2485,2490,2485,147
|
|
20240814,141900,633259805,2490,2485,2490,2485,728
|
|
20240814,141800,631448230,2490,2490,2490,2485,528
|
|
20240814,141700,630134305,2485,2485,2485,2485,669
|
|
20240814,141600,628471840,2485,2485,2490,2485,190
|
|
20240814,141500,627999645,2485,2490,2490,2485,199
|
|
20240814,141400,627504790,2485,2490,2490,2485,1343
|
|
20240814,141300,624162385,2490,2485,2490,2485,1303
|
|
20240814,141200,620924230,2485,2485,2490,2485,305
|
|
20240814,141100,620166260,2485,2485,2490,2485,147
|
|
20240814,141000,619800905,2485,2485,2490,2485,360
|
|
20240814,140900,618906255,2485,2485,2485,2485,118
|
|
20240814,140800,618613025,2485,2485,2490,2485,93
|
|
20240814,140700,618381875,2485,2485,2490,2485,1339
|
|
20240814,140600,615054400,2490,2485,2490,2485,7752
|
|
20240814,140500,595790610,2485,2485,2485,2485,260
|
|
20240814,140400,595144510,2485,2490,2490,2485,213
|
|
20240814,140300,594615190,2485,2485,2490,2485,960
|
|
20240814,140200,592226125,2485,2490,2490,2485,6961
|
|
20240814,140100,574927715,2490,2490,2490,2490,1413
|
|
20240814,140000,571409345,2490,2495,2495,2490,1828
|
|
20240814,135900,566857340,2490,2490,2490,2490,180
|
|
20240814,135800,566409140,2490,2490,2490,2490,1123
|
|
20240814,135700,563612870,2490,2490,2495,2490,141
|
|
20240814,135600,563261770,2490,2490,2490,2490,315
|
|
20240814,135500,562477420,2490,2490,2490,2490,129
|
|
20240814,135400,562156210,2490,2490,2490,2490,80
|
|
20240814,135300,561957010,2490,2490,2490,2490,418
|
|
20240814,135200,560916190,2490,2490,2490,2490,567
|
|
20240814,135100,559504360,2490,2490,2490,2490,844
|
|
20240814,135000,557402800,2490,2490,2490,2490,192
|
|
20240814,134900,556924720,2490,2490,2490,2490,315
|
|
20240814,134800,556140370,2490,2490,2495,2490,209
|
|
20240814,134700,555619885,2490,2490,2490,2490,184
|
|
20240814,134600,555161725,2490,2490,2495,2490,804
|
|
20240814,134500,553159760,2495,2485,2495,2485,6167
|
|
20240814,134400,537804120,2490,2485,2490,2485,412
|
|
20240814,134300,536779800,2490,2485,2490,2485,291
|
|
20240814,134200,536056655,2485,2485,2490,2485,388
|
|
20240814,134100,535092450,2485,2485,2490,2485,290
|
|
20240814,134000,534371795,2485,2485,2485,2485,365
|
|
20240814,133900,533464770,2485,2485,2485,2485,401
|
|
20240814,133800,532468285,2485,2485,2490,2485,454
|
|
20240814,133700,531339975,2490,2490,2490,2485,240
|
|
20240814,133600,530743435,2485,2490,2490,2485,547
|
|
20240814,133500,529383370,2490,2485,2490,2485,563
|
|
20240814,133400,527984255,2490,2490,2490,2485,371
|
|
20240814,133300,527060865,2490,2485,2490,2485,1339
|
|
20240814,133200,523733360,2485,2485,2485,2485,343
|
|
20240814,133100,522881005,2485,2485,2485,2485,171
|
|
20240814,133000,522456070,2485,2485,2490,2485,202
|
|
20240814,132900,521953815,2490,2485,2490,2485,283
|
|
20240814,132800,521249860,2485,2485,2485,2485,1294
|
|
20240814,132700,518034270,2485,2485,2485,2485,1905
|
|
20240814,132600,513300345,2485,2485,2490,2485,113
|
|
20240814,132500,513019510,2490,2485,2490,2485,1380
|
|
20240814,132400,509585205,2485,2485,2490,2485,318
|
|
20240814,132300,508794965,2490,2490,2490,2485,26
|
|
20240814,132200,508730345,2490,2490,2495,2490,2057
|
|
20240814,132100,503608405,2490,2490,2495,2490,496
|
|
20240814,132000,502373355,2495,2490,2495,2490,332
|
|
20240814,131900,501546660,2490,2490,2490,2490,213
|
|
20240814,131800,501016290,2490,2490,2490,2490,459
|
|
20240814,131700,499873380,2490,2490,2490,2490,1145
|
|
20240814,131600,497022330,2495,2490,2495,2490,125
|
|
20240814,131500,496710970,2490,2490,2495,2490,339
|
|
20240814,131400,495866575,2490,2490,2490,2490,185
|
|
20240814,131300,495405925,2490,2490,2490,2490,166
|
|
20240814,131200,494992585,2490,2490,2490,2490,202
|
|
20240814,131100,494489605,2490,2490,2495,2490,264
|
|
20240814,131000,493832190,2490,2490,2490,2490,215
|
|
20240814,130900,493296840,2495,2490,2495,2490,134
|
|
20240814,130800,492963020,2495,2490,2495,2490,346
|
|
20240814,130700,492101095,2495,2495,2495,2490,173
|
|
20240814,130600,491670180,2490,2490,2495,2490,164
|
|
20240814,130500,491261745,2490,2495,2495,2490,185
|
|
20240814,130400,490801085,2495,2495,2495,2490,277
|
|
20240814,130300,490111145,2490,2490,2495,2490,1689
|
|
20240814,130200,485898445,2490,2490,2495,2490,51
|
|
20240814,130100,485771405,2495,2490,2495,2490,1138
|
|
20240814,130000,482937710,2485,2485,2490,2485,294
|
|
20240814,125900,482206835,2485,2490,2490,2485,194
|
|
20240814,125800,481724220,2485,2485,2490,2485,241
|
|
20240814,125700,481125175,2485,2485,2490,2485,236
|
|
20240814,125600,480538620,2485,2490,2490,2485,211
|
|
20240814,125500,480014205,2485,2490,2490,2485,114
|
|
20240814,125400,479730555,2490,2490,2490,2490,296
|
|
20240814,125300,478993515,2490,2490,2490,2490,160
|
|
20240814,125200,478595115,2490,2490,2490,2490,132
|
|
20240814,125100,478266435,2490,2490,2490,2490,145
|
|
20240814,125000,477905385,2490,2490,2490,2490,532
|
|
20240814,124900,476580705,2490,2490,2490,2490,1160
|
|
20240814,124800,473692305,2485,2485,2485,2485,90
|
|
20240814,124700,473468655,2490,2485,2490,2485,901
|
|
20240814,124600,471227165,2490,2485,2490,2485,189
|
|
20240814,124500,470757250,2485,2490,2490,2485,163
|
|
20240814,124400,470351910,2485,2485,2485,2485,164
|
|
20240814,124300,469944370,2485,2485,2490,2485,3298
|
|
20240814,124200,461733835,2485,2490,2490,2485,1186
|
|
20240814,124100,458781580,2490,2490,2490,2485,1200
|
|
20240814,124000,455794570,2485,2485,2490,2485,457
|
|
20240814,123900,454658875,2485,2485,2485,2485,256
|
|
20240814,123800,454022715,2485,2485,2485,2485,102
|
|
20240814,123700,453769245,2485,2485,2485,2485,312
|
|
20240814,123600,452993925,2485,2485,2490,2485,442
|
|
20240814,123500,451895535,2490,2485,2490,2485,271
|
|
20240814,123400,451222055,2485,2485,2490,2485,129
|
|
20240814,123300,450901420,2485,2490,2490,2485,1211
|
|
20240814,123200,447892075,2485,2485,2485,2485,198
|
|
20240814,123100,447400045,2485,2485,2485,2485,4631
|
|
20240814,123000,435892010,2485,2490,2490,2485,308
|
|
20240814,122900,435126345,2485,2490,2490,2485,380
|
|
20240814,122800,434181795,2485,2490,2490,2485,1247
|
|
20240814,122700,431078965,2485,2485,2485,2485,109
|
|
20240814,122600,430808100,2485,2485,2485,2485,275
|
|
20240814,122500,430124725,2485,2485,2490,2485,884
|
|
20240814,122400,427925475,2485,2485,2485,2485,75
|
|
20240814,122300,427739100,2485,2490,2490,2485,883
|
|
20240814,122200,425544790,2485,2490,2490,2485,3095
|
|
20240814,122100,417842165,2490,2490,2490,2490,141
|
|
20240814,122000,417491075,2490,2490,2490,2490,285
|
|
20240814,121900,416781425,2490,2490,2490,2490,1079
|
|
20240814,121800,414094715,2490,2490,2490,2490,201
|
|
20240814,121700,413594225,2490,2490,2495,2490,302
|
|
20240814,121600,412842195,2490,2495,2495,2490,188
|
|
20240814,121500,412374050,2490,2495,2495,2490,545
|
|
20240814,121400,411016215,2490,2490,2490,2490,183
|
|
20240814,121300,410560545,2490,2490,2490,2490,139
|
|
20240814,121200,410214435,2490,2490,2490,2490,373
|
|
20240814,121100,409285665,2490,2490,2490,2490,228
|
|
20240814,121000,408717945,2490,2490,2490,2490,5548
|
|
20240814,120900,394903425,2490,2490,2495,2490,197
|
|
20240814,120800,394412865,2490,2490,2490,2490,360
|
|
20240814,120700,393516465,2490,2490,2495,2490,264
|
|
20240814,120600,392859010,2495,2490,2495,2490,79
|
|
20240814,120500,392662265,2490,2490,2490,2490,371
|
|
20240814,120400,391738475,2490,2495,2495,2490,1273
|
|
20240814,120300,388568545,2495,2490,2495,2490,833
|
|
20240814,120200,386490330,2490,2490,2490,2490,235
|
|
20240814,120100,385905180,2490,2490,2495,2490,289
|
|
20240814,120000,385185480,2490,2490,2495,2490,501
|
|
20240814,115900,383937705,2490,2490,2495,2490,620
|
|
20240814,115800,382393880,2495,2495,2495,2490,199
|
|
20240814,115700,381898330,2490,2490,2495,2490,440
|
|
20240814,115600,380801645,2490,2495,2495,2490,621
|
|
20240814,115500,379253090,2495,2490,2495,2490,116
|
|
20240814,115400,378964230,2495,2490,2495,2490,415
|
|
20240814,115300,377930850,2495,2490,2495,2490,1067
|
|
20240814,115200,375274005,2495,2490,2495,2490,58
|
|
20240814,115100,375129580,2490,2490,2490,2490,347
|
|
20240814,115000,374265550,2490,2490,2490,2490,198
|
|
20240814,114900,373772530,2495,2490,2495,2490,1335
|
|
20240814,114800,370448370,2490,2490,2495,2490,303
|
|
20240814,114700,369693400,2490,2490,2495,2490,640
|
|
20240814,114600,368099725,2490,2490,2495,2490,84
|
|
20240814,114500,367890555,2490,2495,2495,2490,192
|
|
20240814,114400,367412190,2490,2490,2495,2490,250
|
|
20240814,114300,366789680,2495,2490,2495,2490,1181
|
|
20240814,114200,363843980,2495,2490,2495,2490,217
|
|
20240814,114100,363303635,2490,2495,2495,2490,593
|
|
20240814,114000,361824560,2490,2500,2500,2490,803
|
|
20240814,113900,359822565,2490,2490,2495,2490,1710
|
|
20240814,113800,355556880,2495,2495,2495,2490,74
|
|
20240814,113700,355372575,2495,2495,2495,2490,555
|
|
20240814,113600,353989030,2490,2490,2495,2490,228
|
|
20240814,113500,353421290,2495,2490,2495,2490,134
|
|
20240814,113400,353087615,2490,2495,2495,2490,101
|
|
20240814,113300,352836095,2490,2490,2495,2490,419
|
|
20240814,113200,351792760,2495,2490,2495,2490,150
|
|
20240814,113100,351418785,2495,2490,2495,2490,234
|
|
20240814,113000,350836115,2495,2495,2495,2490,360
|
|
20240814,112900,349938850,2495,2490,2495,2490,251
|
|
20240814,112800,349313760,2490,2495,2495,2490,170
|
|
20240814,112700,348890410,2495,2490,2495,2490,346
|
|
20240814,112600,348028345,2490,2495,2495,2490,312
|
|
20240814,112500,347251410,2495,2490,2495,2490,182
|
|
20240814,112400,346798185,2495,2490,2495,2490,2560
|
|
20240814,112300,340423750,2495,2490,2495,2490,221
|
|
20240814,112200,339873355,2490,2490,2490,2490,167
|
|
20240814,112100,339457525,2490,2490,2495,2490,244
|
|
20240814,112000,338849815,2495,2490,2495,2490,212
|
|
20240814,111900,338321520,2490,2490,2490,2490,406
|
|
20240814,111800,337310580,2495,2490,2495,2490,222
|
|
20240814,111700,336757775,2490,2490,2490,2490,67
|
|
20240814,111600,336590945,2495,2490,2495,2490,479
|
|
20240814,111500,335398045,2490,2495,2495,2490,120
|
|
20240814,111400,335098840,2495,2495,2495,2490,135
|
|
20240814,111300,334762455,2490,2490,2490,2490,199
|
|
20240814,111200,334266945,2490,2490,2490,2490,438
|
|
20240814,111100,333176325,2495,2495,2495,2490,25
|
|
20240814,111000,333113995,2495,2495,2495,2490,1830
|
|
20240814,110900,328550265,2495,2495,2495,2495,497
|
|
20240814,110800,327310250,2495,2495,2495,2495,75
|
|
20240814,110700,327123125,2495,2495,2495,2495,1567
|
|
20240814,110600,323213460,2495,2495,2495,2495,293
|
|
20240814,110500,322482425,2495,2495,2495,2495,229
|
|
20240814,110400,321911070,2495,2495,2495,2495,846
|
|
20240814,110300,319800300,2495,2495,2495,2495,124
|
|
20240814,110200,319490920,2495,2495,2500,2495,570
|
|
20240814,110100,318068740,2500,2495,2500,2495,160
|
|
20240814,110000,317669490,2495,2500,2500,2495,665
|
|
20240814,105900,316010000,2495,2495,2495,2495,2978
|
|
20240814,105800,308579890,2495,2500,2500,2495,10874
|
|
20240814,105700,281399030,2500,2500,2500,2500,188
|
|
20240814,105600,280929030,2500,2500,2505,2500,504
|
|
20240814,105500,279669025,2500,2500,2500,2500,353
|
|
20240814,105400,278786525,2500,2500,2500,2500,101
|
|
20240814,105300,278534025,2500,2500,2505,2500,149
|
|
20240814,105200,278161520,2500,2500,2505,2500,823
|
|
20240814,105100,276104005,2500,2500,2500,2500,160
|
|
20240814,105000,275704005,2500,2500,2500,2500,168
|
|
20240814,104900,275284005,2500,2500,2505,2500,205
|
|
20240814,104800,274771390,2500,2500,2505,2500,322
|
|
20240814,104700,273966140,2505,2500,2505,2500,1000
|
|
20240814,104600,271462100,2500,2505,2505,2500,214
|
|
20240814,104500,270926595,2500,2500,2505,2500,241
|
|
20240814,104400,270323815,2500,2505,2505,2500,264
|
|
20240814,104300,269663805,2500,2500,2500,2500,185
|
|
20240814,104200,269201305,2500,2505,2505,2500,54
|
|
20240814,104100,269066110,2505,2500,2505,2500,2443
|
|
20240814,104000,262948595,2505,2500,2505,2500,1101
|
|
20240814,103900,260191095,2500,2500,2505,2500,188
|
|
20240814,103800,259720995,2500,2500,2500,2500,271
|
|
20240814,103700,259043495,2500,2500,2500,2500,166
|
|
20240814,103600,258628495,2500,2500,2500,2500,1280
|
|
20240814,103500,255428495,2505,2500,2505,2500,225
|
|
20240814,103400,254865495,2500,2500,2505,2500,348
|
|
20240814,103300,253995485,2500,2500,2500,2500,106
|
|
20240814,103200,253730485,2500,2500,2500,2500,325
|
|
20240814,103100,252917985,2500,2500,2500,2500,239
|
|
20240814,103000,252320485,2500,2505,2505,2500,443
|
|
20240814,102900,251211705,2500,2500,2500,2500,1662
|
|
20240814,102800,247056705,2500,2500,2505,2500,112
|
|
20240814,102700,246776700,2500,2500,2505,2500,393
|
|
20240814,102600,245794195,2500,2495,2500,2495,596
|
|
20240814,102500,244304400,2500,2495,2500,2495,163
|
|
20240814,102400,243897710,2500,2500,2500,2495,1064
|
|
20240814,102300,241238190,2500,2500,2505,2500,77
|
|
20240814,102200,241045670,2500,2500,2505,2500,235
|
|
20240814,102100,240458120,2505,2500,2505,2500,79
|
|
20240814,102000,240260550,2505,2500,2505,2500,353
|
|
20240814,101900,239377995,2500,2500,2500,2500,1771
|
|
20240814,101800,234950495,2500,2500,2500,2500,698
|
|
20240814,101700,233205495,2495,2500,2500,2495,546
|
|
20240814,101600,231841035,2500,2500,2505,2500,152
|
|
20240814,101500,231461005,2500,2500,2500,2495,667
|
|
20240814,101400,229794160,2495,2495,2500,2495,1193
|
|
20240814,101300,226817620,2495,2495,2495,2495,334
|
|
20240814,101200,225984290,2495,2495,2495,2495,319
|
|
20240814,101100,225188385,2500,2495,2500,2495,205
|
|
20240814,101000,224676845,2495,2495,2500,2495,3306
|
|
20240814,100900,216413375,2495,2495,2500,2495,210
|
|
20240814,100800,215889375,2495,2495,2495,2495,324
|
|
20240814,100700,215080995,2500,2500,2500,2500,2378
|
|
20240814,100600,209135995,2500,2495,2505,2495,519
|
|
20240814,100500,207838555,2500,2500,2500,2495,156
|
|
20240814,100400,207449210,2495,2500,2505,2495,4522
|
|
20240814,100300,196144550,2500,2500,2505,2495,495
|
|
20240814,100200,194909430,2500,2505,2505,2495,469
|
|
20240814,100100,193736910,2505,2495,2505,2495,2552
|
|
20240814,100000,187355335,2495,2500,2500,2495,471
|
|
20240814,095900,186178275,2495,2500,2500,2495,635
|
|
20240814,095800,184592690,2500,2500,2510,2500,1737
|
|
20240814,095700,180250100,2500,2500,2510,2500,2375
|
|
20240814,095600,174301485,2500,2495,2500,2495,14605
|
|
20240814,095500,137790735,2500,2490,2500,2490,2027
|
|
20240814,095400,132734200,2495,2490,2495,2490,173
|
|
20240814,095300,132303075,2495,2490,2495,2490,456
|
|
20240814,095200,131165795,2490,2495,2495,2490,478
|
|
20240814,095100,129975025,2490,2490,2495,2490,168
|
|
20240814,095000,129556555,2490,2495,2495,2490,102
|
|
20240814,094900,129302555,2495,2490,2495,2490,1111
|
|
20240814,094800,126535800,2490,2490,2490,2490,533
|
|
20240814,094700,125208630,2490,2490,2490,2490,148
|
|
20240814,094600,124840110,2490,2490,2490,2490,346
|
|
20240814,094500,123978570,2490,2490,2495,2490,376
|
|
20240814,094400,123042030,2495,2490,2495,2490,58
|
|
20240814,094300,122897600,2490,2490,2495,2490,167
|
|
20240814,094200,122481730,2490,2495,2495,2490,406
|
|
20240814,094100,121470680,2495,2495,2495,2495,81
|
|
20240814,094000,121268585,2495,2490,2495,2490,320
|
|
20240814,093900,120471710,2490,2495,2495,2490,65
|
|
20240814,093800,120309690,2490,2490,2495,2490,364
|
|
20240814,093700,119403250,2490,2495,2495,2490,224
|
|
20240814,093600,118845335,2495,2495,2495,2490,1338
|
|
20240814,093500,115510965,2495,2495,2495,2490,909
|
|
20240814,093400,113245885,2495,2490,2500,2490,4864
|
|
20240814,093300,101111550,2490,2490,2490,2490,705
|
|
20240814,093200,99356100,2500,2485,2500,2485,958
|
|
20240814,093100,96971545,2485,2490,2500,2485,10981
|
|
20240814,093000,69637845,2500,2495,2500,2495,610
|
|
20240814,092900,68115890,2490,2490,2490,2490,0
|
|
20240814,092800,68115890,2490,2495,2495,2490,309
|
|
20240814,092700,67345460,2490,2490,2490,2490,121
|
|
20240814,092600,67044170,2495,2490,2495,2490,187
|
|
20240814,092500,66578535,2490,2490,2490,2490,0
|
|
20240814,092400,66578535,2490,2490,2490,2490,4019
|
|
20240814,092300,56571225,2490,2495,2500,2490,917
|
|
20240814,092200,54285315,2500,2495,2500,2495,920
|
|
20240814,092100,51989910,2495,2495,2495,2495,365
|
|
20240814,092000,51079235,2495,2490,2495,2490,1182
|
|
20240814,091900,48132645,2495,2495,2495,2495,349
|
|
20240814,091800,47261890,2495,2490,2495,2490,27
|
|
20240814,091700,47194650,2490,2490,2495,2490,234
|
|
20240814,091600,46610830,2495,2495,2495,2495,7
|
|
20240814,091500,46593365,2490,2500,2500,2490,68
|
|
20240814,091400,46423375,2490,2500,2500,2490,1340
|
|
20240814,091300,43077730,2495,2495,2495,2490,4620
|
|
20240814,091200,31555830,2495,2495,2495,2490,1736
|
|
20240814,091100,27225125,2495,2495,2495,2495,403
|
|
20240814,091000,26219640,2495,2495,2495,2495,13
|
|
20240814,090900,26187205,2490,2490,2495,2490,26
|
|
20240814,090800,26122355,2490,2495,2495,2490,505
|
|
20240814,090700,24864895,2495,2495,2495,2495,5
|
|
20240814,090600,24852420,2495,2495,2495,2490,2477
|
|
20240814,090500,18674015,2495,2500,2500,2495,501
|
|
20240814,090400,17424000,2500,2495,2500,2490,1097
|
|
20240814,090300,14690230,2490,2490,2495,2490,643
|
|
20240814,090200,13088830,2490,2500,2500,2490,3849
|
|
20240814,090100,3475630,2500,2505,2505,2500,137
|
|
20240814,090000,3132550,2500,2500,2505,2500,1253
|