650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194700,20470775,2490,2490,2490,2490,76
|
|
20240802,194600,20470775,2490,2490,2490,2490,0
|
|
20240802,194500,20470775,2490,2490,2490,2490,0
|
|
20240802,194400,20470775,2490,2490,2490,2490,0
|
|
20240802,194300,20470775,2490,2490,2490,2490,0
|
|
20240802,194200,20470775,2490,2490,2490,2490,0
|
|
20240802,194100,20470775,2490,2490,2490,2490,0
|
|
20240802,194000,20470775,2490,2490,2490,2490,0
|
|
20240802,193900,20470775,2490,2490,2490,2490,0
|
|
20240802,193800,20470775,2490,2490,2490,2490,0
|
|
20240802,193700,20470775,2490,2490,2490,2490,0
|
|
20240802,193600,20470775,2490,2490,2490,2490,0
|
|
20240802,193500,20470775,2490,2490,2490,2490,0
|
|
20240802,193400,20470775,2490,2490,2490,2490,0
|
|
20240802,193300,20470775,2490,2490,2490,2490,0
|
|
20240802,193200,20470775,2490,2490,2490,2490,0
|
|
20240802,193100,20470775,2490,2490,2490,2490,0
|
|
20240802,193000,20470775,2490,2490,2490,2490,0
|
|
20240802,192900,20470775,2490,2490,2490,2490,0
|
|
20240802,192800,20470775,2490,2490,2490,2490,0
|
|
20240802,192700,20470775,2490,2490,2490,2490,0
|
|
20240802,192600,20470775,2490,2490,2490,2490,0
|
|
20240802,192500,20470775,2490,2490,2490,2490,0
|
|
20240802,192400,20470775,2490,2490,2490,2490,0
|
|
20240802,192300,20470775,2490,2490,2490,2490,0
|
|
20240802,192200,20470775,2490,2490,2490,2490,0
|
|
20240802,192100,20470775,2490,2490,2490,2490,0
|
|
20240802,192000,20470775,2490,2490,2490,2490,0
|
|
20240802,191900,20470775,2490,2490,2490,2490,0
|
|
20240802,191800,20470775,2490,2490,2490,2490,0
|
|
20240802,191700,20470775,2490,2490,2490,2490,76
|
|
20240802,191600,20470775,2490,2490,2490,2490,0
|
|
20240802,191500,20470775,2490,2490,2490,2490,0
|
|
20240802,191400,20470775,2490,2490,2490,2490,0
|
|
20240802,191300,20470775,2490,2490,2490,2490,0
|
|
20240802,191200,20470775,2490,2490,2490,2490,0
|
|
20240802,191100,20470775,2490,2490,2490,2490,0
|
|
20240802,191000,20470775,2490,2490,2490,2490,0
|
|
20240802,190900,20470775,2490,2490,2490,2490,0
|
|
20240802,190800,20470775,2490,2490,2490,2490,0
|
|
20240802,190700,20470775,2490,2490,2490,2490,0
|
|
20240802,190600,20470775,2490,2490,2490,2490,0
|
|
20240802,190500,20470775,2490,2490,2490,2490,0
|
|
20240802,190400,20470775,2490,2490,2490,2490,0
|
|
20240802,190300,20470775,2490,2490,2490,2490,0
|
|
20240802,190200,20470775,2490,2490,2490,2490,0
|
|
20240802,190100,20470775,2490,2490,2490,2490,0
|
|
20240802,190000,20470775,2490,2490,2490,2490,0
|
|
20240802,185900,20470775,2490,2490,2490,2490,0
|
|
20240802,185800,20470775,2490,2490,2490,2490,0
|
|
20240802,185700,20470775,2490,2490,2490,2490,0
|
|
20240802,185600,20470775,2490,2490,2490,2490,0
|
|
20240802,185500,20470775,2490,2490,2490,2490,0
|
|
20240802,185400,20470775,2490,2490,2490,2490,0
|
|
20240802,185300,20470775,2490,2490,2490,2490,0
|
|
20240802,185200,20470775,2490,2490,2490,2490,0
|
|
20240802,185100,20470775,2490,2490,2490,2490,0
|
|
20240802,185000,20470775,2490,2490,2490,2490,0
|
|
20240802,184900,20470775,2490,2490,2490,2490,0
|
|
20240802,184800,20470775,2490,2490,2490,2490,0
|
|
20240802,184700,20470775,2490,2490,2490,2490,76
|
|
20240802,184600,20470775,2490,2490,2490,2490,0
|
|
20240802,184500,20470775,2490,2490,2490,2490,0
|
|
20240802,184400,20470775,2490,2490,2490,2490,0
|
|
20240802,184300,20470775,2490,2490,2490,2490,0
|
|
20240802,184200,20470775,2490,2490,2490,2490,0
|
|
20240802,184100,20470775,2490,2490,2490,2490,0
|
|
20240802,184000,20470775,2490,2490,2490,2490,0
|
|
20240802,183900,20470775,2490,2490,2490,2490,0
|
|
20240802,183800,20470775,2490,2490,2490,2490,0
|
|
20240802,183700,20470775,2490,2490,2490,2490,0
|
|
20240802,183600,20470775,2490,2490,2490,2490,0
|
|
20240802,183500,20470775,2490,2490,2490,2490,0
|
|
20240802,183400,20470775,2490,2490,2490,2490,0
|
|
20240802,183300,20470775,2490,2490,2490,2490,0
|
|
20240802,183200,20470775,2490,2490,2490,2490,0
|
|
20240802,183100,20470775,2490,2490,2490,2490,0
|
|
20240802,183000,20470775,2490,2490,2490,2490,0
|
|
20240802,182900,20470775,2490,2490,2490,2490,0
|
|
20240802,182800,20470775,2490,2490,2490,2490,0
|
|
20240802,182700,20470775,2490,2490,2490,2490,0
|
|
20240802,182600,20470775,2490,2490,2490,2490,0
|
|
20240802,182500,20470775,2490,2490,2490,2490,0
|
|
20240802,182400,20470775,2490,2490,2490,2490,0
|
|
20240802,182300,20470775,2490,2490,2490,2490,0
|
|
20240802,182200,20470775,2490,2490,2490,2490,0
|
|
20240802,182100,20470775,2490,2490,2490,2490,0
|
|
20240802,182000,20470775,2490,2490,2490,2490,0
|
|
20240802,181900,20470775,2490,2490,2490,2490,0
|
|
20240802,181800,20470775,2490,2490,2490,2490,0
|
|
20240802,181700,20470775,2490,2490,2490,2490,76
|
|
20240802,181600,20470775,2490,2490,2490,2490,0
|
|
20240802,181500,20470775,2490,2490,2490,2490,0
|
|
20240802,181400,20470775,2490,2490,2490,2490,0
|
|
20240802,181300,20470775,2490,2490,2490,2490,0
|
|
20240802,181200,20470775,2490,2490,2490,2490,0
|
|
20240802,181100,20470775,2490,2490,2490,2490,0
|
|
20240802,181000,20470775,2490,2490,2490,2490,0
|
|
20240802,180900,20470775,2490,2490,2490,2490,0
|
|
20240802,180800,20470775,2490,2490,2490,2490,0
|
|
20240802,180700,20470775,2490,2490,2490,2490,0
|
|
20240802,180600,20470775,2490,2490,2490,2490,0
|
|
20240802,180500,20470775,2490,2490,2490,2490,0
|
|
20240802,180400,20470775,2490,2490,2490,2490,0
|
|
20240802,180300,20470775,2490,2490,2490,2490,0
|
|
20240802,180200,20470775,2490,2490,2490,2490,0
|
|
20240802,180100,20470775,2490,2490,2490,2490,0
|
|
20240802,180000,20470775,2490,2490,2490,2490,0
|
|
20240802,175900,20470775,2490,2490,2490,2490,0
|
|
20240802,175800,20470775,2490,2490,2490,2490,0
|
|
20240802,175700,20470775,2490,2490,2490,2490,0
|
|
20240802,175600,20470775,2490,2490,2490,2490,0
|
|
20240802,175500,20470775,2490,2490,2490,2490,0
|
|
20240802,175400,20470775,2490,2490,2490,2490,0
|
|
20240802,175300,20470775,2490,2490,2490,2490,0
|
|
20240802,175200,20470775,2490,2490,2490,2490,0
|
|
20240802,175100,20470775,2490,2490,2490,2490,0
|
|
20240802,175000,20470775,2490,2490,2490,2490,0
|
|
20240802,174900,20470775,2490,2490,2490,2490,0
|
|
20240802,174800,20470775,2490,2490,2490,2490,0
|
|
20240802,174700,20470775,2490,2490,2490,2490,76
|
|
20240802,174600,20470775,2490,2490,2490,2490,0
|
|
20240802,174500,20470775,2490,2490,2490,2490,0
|
|
20240802,174400,20470775,2490,2490,2490,2490,0
|
|
20240802,174300,20470775,2490,2490,2490,2490,0
|
|
20240802,174200,20470775,2490,2490,2490,2490,0
|
|
20240802,174100,20470775,2490,2490,2490,2490,0
|
|
20240802,174000,20470775,2490,2490,2490,2490,0
|
|
20240802,173900,20470775,2490,2490,2490,2490,0
|
|
20240802,173800,20470775,2490,2490,2490,2490,0
|
|
20240802,173700,20470775,2490,2490,2490,2490,0
|
|
20240802,173600,20470775,2490,2490,2490,2490,0
|
|
20240802,173500,20470775,2490,2490,2490,2490,0
|
|
20240802,173400,20470775,2490,2490,2490,2490,0
|
|
20240802,173300,20470775,2490,2490,2490,2490,0
|
|
20240802,173200,20470775,2490,2490,2490,2490,0
|
|
20240802,173100,20470775,2490,2490,2490,2490,0
|
|
20240802,173000,20470775,2490,2490,2490,2490,0
|
|
20240802,172900,20470775,2490,2490,2490,2490,0
|
|
20240802,172800,20470775,2490,2490,2490,2490,0
|
|
20240802,172700,20470775,2490,2490,2490,2490,0
|
|
20240802,172600,20470775,2490,2490,2490,2490,0
|
|
20240802,172500,20470775,2490,2490,2490,2490,0
|
|
20240802,172400,20470775,2490,2490,2490,2490,0
|
|
20240802,172300,20470775,2490,2490,2490,2490,0
|
|
20240802,172200,20470775,2490,2490,2490,2490,0
|
|
20240802,172100,20470775,2490,2490,2490,2490,0
|
|
20240802,172000,20470775,2490,2490,2490,2490,0
|
|
20240802,171900,20470775,2490,2490,2490,2490,0
|
|
20240802,171800,20470775,2490,2490,2490,2490,0
|
|
20240802,171700,20470775,2490,2490,2490,2490,76
|
|
20240802,171600,20470775,2490,2490,2490,2490,0
|
|
20240802,171500,20470775,2490,2490,2490,2490,0
|
|
20240802,171400,20470775,2490,2490,2490,2490,0
|
|
20240802,171300,20470775,2490,2490,2490,2490,0
|
|
20240802,171200,20470775,2490,2490,2490,2490,0
|
|
20240802,171100,20470775,2490,2490,2490,2490,0
|
|
20240802,171000,20470775,2490,2490,2490,2490,0
|
|
20240802,170900,20470775,2490,2490,2490,2490,0
|
|
20240802,170800,20470775,2490,2490,2490,2490,0
|
|
20240802,170700,20470775,2490,2490,2490,2490,0
|
|
20240802,170600,20470775,2490,2490,2490,2490,0
|
|
20240802,170500,20470775,2490,2490,2490,2490,0
|
|
20240802,170400,20470775,2490,2490,2490,2490,0
|
|
20240802,170300,20470775,2490,2490,2490,2490,0
|
|
20240802,170200,20470775,2490,2490,2490,2490,0
|
|
20240802,170100,20470775,2490,2490,2490,2490,0
|
|
20240802,170000,20470775,2490,2490,2490,2490,0
|
|
20240802,165900,20470775,2490,2490,2490,2490,0
|
|
20240802,165800,20470775,2490,2490,2490,2490,0
|
|
20240802,165700,20470775,2490,2490,2490,2490,0
|
|
20240802,165600,20470775,2490,2490,2490,2490,0
|
|
20240802,165500,20470775,2490,2490,2490,2490,0
|
|
20240802,165400,20470775,2490,2490,2490,2490,0
|
|
20240802,165300,20470775,2490,2490,2490,2490,0
|
|
20240802,165200,20470775,2490,2490,2490,2490,0
|
|
20240802,165100,20470775,2490,2490,2490,2490,0
|
|
20240802,165000,20470775,2490,2490,2490,2490,0
|
|
20240802,164900,20470775,2490,2490,2490,2490,0
|
|
20240802,164800,20470775,2490,2490,2490,2490,0
|
|
20240802,164700,20470775,2490,2490,2490,2490,76
|
|
20240802,164600,20470775,2490,2490,2490,2490,0
|
|
20240802,164500,20470775,2490,2490,2490,2490,0
|
|
20240802,164400,20470775,2490,2490,2490,2490,0
|
|
20240802,164300,20470775,2490,2490,2490,2490,0
|
|
20240802,164200,20470775,2490,2490,2490,2490,0
|
|
20240802,164100,20470775,2490,2490,2490,2490,0
|
|
20240802,164000,20470775,2490,2490,2490,2490,0
|
|
20240802,163900,20470775,2490,2490,2490,2490,0
|
|
20240802,163800,20470775,2490,2490,2490,2490,0
|
|
20240802,163700,20470775,2490,2490,2490,2490,0
|
|
20240802,163600,20470775,2490,2490,2490,2490,0
|
|
20240802,163500,20470775,2490,2490,2490,2490,0
|
|
20240802,163400,20470775,2490,2490,2490,2490,0
|
|
20240802,163300,20470775,2490,2490,2490,2490,0
|
|
20240802,163200,20470775,2490,2490,2490,2490,0
|
|
20240802,163100,20470775,2490,2490,2490,2490,0
|
|
20240802,163000,20470775,2490,2490,2490,2490,0
|
|
20240802,162900,20470775,2490,2490,2490,2490,0
|
|
20240802,162800,20470775,2490,2490,2490,2490,0
|
|
20240802,162700,20470775,2490,2490,2490,2490,0
|
|
20240802,162600,20470775,2490,2490,2490,2490,0
|
|
20240802,162500,20470775,2490,2490,2490,2490,0
|
|
20240802,162400,20470775,2490,2490,2490,2490,0
|
|
20240802,162300,20470775,2490,2490,2490,2490,0
|
|
20240802,162200,20470775,2490,2490,2490,2490,0
|
|
20240802,162100,20470775,2490,2490,2490,2490,0
|
|
20240802,162000,20470775,2490,2490,2490,2490,0
|
|
20240802,161900,20470775,2490,2490,2490,2490,0
|
|
20240802,161800,20470775,2490,2490,2490,2490,0
|
|
20240802,161700,20470775,2490,2490,2490,2490,76
|
|
20240802,161600,20470775,2490,2490,2490,2490,0
|
|
20240802,161500,20470775,2490,2490,2490,2490,0
|
|
20240802,161400,20470775,2490,2490,2490,2490,0
|
|
20240802,161300,20470775,2490,2490,2490,2490,0
|
|
20240802,161200,20470775,2490,2490,2490,2490,0
|
|
20240802,161100,20470775,2490,2490,2490,2490,0
|
|
20240802,161000,20470775,2490,2490,2490,2490,0
|
|
20240802,160900,20470775,2490,2490,2490,2490,0
|
|
20240802,160800,20470775,2490,2490,2490,2490,0
|
|
20240802,160700,20470775,2490,2490,2490,2490,0
|
|
20240802,160600,20470775,2490,2490,2490,2490,0
|
|
20240802,160500,20470775,2490,2490,2490,2490,0
|
|
20240802,160400,20470775,2490,2490,2490,2490,0
|
|
20240802,160300,20470775,2490,2490,2490,2490,0
|
|
20240802,160200,20470775,2490,2490,2490,2490,0
|
|
20240802,160100,20470775,2490,2490,2490,2490,0
|
|
20240802,160000,20470775,2490,2490,2490,2490,0
|
|
20240802,155900,20470775,2490,2490,2490,2490,0
|
|
20240802,155800,20470775,2490,2490,2490,2490,0
|
|
20240802,155700,20470775,2490,2490,2490,2490,0
|
|
20240802,155600,20470775,2490,2490,2490,2490,0
|
|
20240802,155500,20470775,2490,2490,2490,2490,0
|
|
20240802,155400,20470775,2490,2490,2490,2490,0
|
|
20240802,155300,20470775,2490,2490,2490,2490,0
|
|
20240802,155200,20470775,2490,2490,2490,2490,0
|
|
20240802,155100,20470775,2490,2490,2490,2490,0
|
|
20240802,155000,20470775,2490,2490,2490,2490,0
|
|
20240802,154900,20470775,2490,2490,2490,2490,0
|
|
20240802,154800,20470775,2490,2490,2490,2490,0
|
|
20240802,154700,20470775,2490,2490,2490,2490,76
|
|
20240802,154600,20470775,2490,2490,2490,2490,0
|
|
20240802,154500,20470775,2490,2490,2490,2490,0
|
|
20240802,154400,20470775,2490,2490,2490,2490,0
|
|
20240802,154300,20470775,2490,2490,2490,2490,0
|
|
20240802,154200,20470775,2490,2490,2490,2490,0
|
|
20240802,154100,20470775,2490,2490,2490,2490,0
|
|
20240802,154000,20470775,2490,2490,2490,2490,0
|
|
20240802,153900,20470775,2490,2490,2490,2490,0
|
|
20240802,153800,20470775,2490,2490,2490,2490,0
|
|
20240802,153700,20470775,2490,2490,2490,2490,0
|
|
20240802,153600,20470775,2490,2490,2490,2490,0
|
|
20240802,153500,20470775,2490,2490,2490,2490,0
|
|
20240802,153400,20470775,2490,2490,2490,2490,0
|
|
20240802,153300,20470775,2490,2490,2490,2490,0
|
|
20240802,153200,20470775,2490,2490,2490,2490,0
|
|
20240802,153100,20470775,2490,2490,2490,2490,0
|
|
20240802,153000,20470775,2490,2490,2490,2490,76
|
|
20240802,152900,20281535,2495,2495,2495,2495,0
|
|
20240802,152800,20281535,2495,2495,2495,2495,0
|
|
20240802,152700,20281535,2495,2495,2495,2495,0
|
|
20240802,152600,20281535,2495,2495,2495,2495,0
|
|
20240802,152500,20281535,2495,2495,2495,2495,0
|
|
20240802,152400,20281535,2495,2495,2495,2495,0
|
|
20240802,152300,20281535,2495,2495,2495,2495,0
|
|
20240802,152200,20281535,2495,2495,2495,2495,0
|
|
20240802,152100,20281535,2495,2495,2495,2495,0
|
|
20240802,152000,20281535,2495,2495,2495,2495,0
|
|
20240802,151900,20281535,2495,2495,2495,2495,0
|
|
20240802,151800,20281535,2495,2495,2495,2495,1
|
|
20240802,151700,20279040,2500,2500,2500,2500,0
|
|
20240802,151600,20279040,2500,2500,2500,2500,3
|
|
20240802,151500,20271540,2495,2495,2495,2495,0
|
|
20240802,151400,20271540,2495,2495,2495,2495,0
|
|
20240802,151300,20271540,2495,2495,2495,2495,0
|
|
20240802,151200,20271540,2495,2495,2495,2495,0
|
|
20240802,151100,20271540,2495,2495,2495,2495,0
|
|
20240802,151000,20271540,2495,2495,2495,2490,13
|
|
20240802,150900,20239145,2500,2500,2500,2500,0
|
|
20240802,150800,20239145,2500,2500,2500,2500,0
|
|
20240802,150700,20239145,2500,2500,2500,2500,0
|
|
20240802,150600,20239145,2500,2500,2500,2500,0
|
|
20240802,150500,20239145,2500,2500,2500,2500,0
|
|
20240802,150400,20239145,2500,2500,2500,2500,0
|
|
20240802,150300,20239145,2500,2500,2500,2500,0
|
|
20240802,150200,20239145,2500,2500,2500,2500,0
|
|
20240802,150100,20239145,2500,2500,2500,2500,4
|
|
20240802,150000,20229145,2495,2495,2495,2495,0
|
|
20240802,145900,20229145,2495,2495,2495,2495,0
|
|
20240802,145800,20229145,2495,2495,2495,2495,0
|
|
20240802,145700,20229145,2495,2495,2495,2495,0
|
|
20240802,145600,20229145,2495,2495,2495,2495,0
|
|
20240802,145500,20229145,2495,2495,2495,2495,1
|
|
20240802,145400,20226650,2495,2495,2495,2495,0
|
|
20240802,145300,20226650,2495,2495,2495,2495,0
|
|
20240802,145200,20226650,2495,2495,2495,2495,0
|
|
20240802,145100,20226650,2495,2495,2495,2495,0
|
|
20240802,145000,20226650,2495,2495,2495,2495,0
|
|
20240802,144900,20226650,2495,2495,2495,2495,0
|
|
20240802,144800,20226650,2495,2495,2495,2495,0
|
|
20240802,144700,20226650,2495,2495,2495,2495,0
|
|
20240802,144600,20226650,2495,2495,2495,2495,0
|
|
20240802,144500,20226650,2495,2495,2495,2495,0
|
|
20240802,144400,20226650,2495,2495,2495,2495,0
|
|
20240802,144300,20226650,2495,2495,2495,2495,0
|
|
20240802,144200,20226650,2495,2495,2495,2495,0
|
|
20240802,144100,20226650,2495,2495,2495,2495,0
|
|
20240802,144000,20226650,2495,2495,2495,2490,15
|
|
20240802,143900,20189265,2490,2490,2490,2490,8
|
|
20240802,143800,20169345,2495,2495,2495,2495,118
|
|
20240802,143700,19874935,2495,2495,2495,2495,2
|
|
20240802,143600,19869945,2490,2490,2490,2490,8
|
|
20240802,143500,19850025,2495,2495,2495,2495,0
|
|
20240802,143400,19850025,2495,2495,2495,2495,0
|
|
20240802,143300,19850025,2495,2495,2495,2495,0
|
|
20240802,143200,19850025,2495,2490,2495,2490,139
|
|
20240802,143100,19503260,2490,2490,2490,2490,0
|
|
20240802,143000,19503260,2490,2490,2490,2490,0
|
|
20240802,142900,19503260,2490,2490,2490,2490,0
|
|
20240802,142800,19503260,2490,2490,2490,2490,9
|
|
20240802,142700,19480850,2490,2490,2490,2490,0
|
|
20240802,142600,19480850,2490,2490,2490,2490,0
|
|
20240802,142500,19480850,2490,2490,2490,2490,0
|
|
20240802,142400,19480850,2490,2490,2490,2490,9
|
|
20240802,142300,19458440,2490,2490,2490,2490,0
|
|
20240802,142200,19458440,2490,2490,2490,2490,0
|
|
20240802,142100,19458440,2490,2490,2490,2490,9
|
|
20240802,142000,19436030,2490,2490,2490,2490,0
|
|
20240802,141900,19436030,2490,2490,2490,2490,0
|
|
20240802,141800,19436030,2490,2490,2490,2490,9
|
|
20240802,141700,19413620,2490,2490,2490,2490,0
|
|
20240802,141600,19413620,2490,2490,2490,2490,0
|
|
20240802,141500,19413620,2490,2490,2490,2490,9
|
|
20240802,141400,19391210,2490,2490,2490,2490,0
|
|
20240802,141300,19391210,2490,2490,2490,2490,0
|
|
20240802,141200,19391210,2490,2490,2490,2490,9
|
|
20240802,141100,19368800,2490,2490,2490,2490,0
|
|
20240802,141000,19368800,2490,2490,2490,2490,0
|
|
20240802,140900,19368800,2490,2490,2490,2490,9
|
|
20240802,140800,19346390,2490,2490,2490,2490,0
|
|
20240802,140700,19346390,2490,2490,2490,2490,0
|
|
20240802,140600,19346390,2490,2490,2490,2490,9
|
|
20240802,140500,19323980,2490,2490,2490,2490,0
|
|
20240802,140400,19323980,2490,2490,2490,2490,0
|
|
20240802,140300,19323980,2490,2490,2490,2490,0
|
|
20240802,140200,19323980,2490,2490,2490,2490,0
|
|
20240802,140100,19323980,2490,2490,2490,2490,0
|
|
20240802,140000,19323980,2490,2490,2490,2490,0
|
|
20240802,135900,19323980,2490,2490,2490,2490,10
|
|
20240802,135800,19299080,2490,2490,2490,2490,0
|
|
20240802,135700,19299080,2490,2490,2490,2490,0
|
|
20240802,135600,19299080,2490,2490,2490,2490,10
|
|
20240802,135500,19274180,2490,2490,2490,2490,0
|
|
20240802,135400,19274180,2490,2490,2490,2490,0
|
|
20240802,135300,19274180,2490,2490,2490,2490,0
|
|
20240802,135200,19274180,2490,2490,2490,2490,10
|
|
20240802,135100,19249280,2490,2490,2490,2490,0
|
|
20240802,135000,19249280,2490,2490,2490,2490,0
|
|
20240802,134900,19249280,2490,2490,2490,2490,10
|
|
20240802,134800,19224380,2490,2490,2490,2490,0
|
|
20240802,134700,19224380,2490,2490,2490,2490,0
|
|
20240802,134600,19224380,2490,2490,2490,2490,3
|
|
20240802,134500,19216910,2495,2495,2495,2495,0
|
|
20240802,134400,19216910,2495,2495,2495,2495,0
|
|
20240802,134300,19216910,2495,2495,2495,2495,83
|
|
20240802,134200,19009825,2495,2495,2495,2495,0
|
|
20240802,134100,19009825,2495,2495,2495,2495,0
|
|
20240802,134000,19009825,2495,2495,2495,2495,10
|
|
20240802,133900,18984875,2490,2490,2490,2490,0
|
|
20240802,133800,18984875,2490,2490,2490,2490,0
|
|
20240802,133700,18984875,2490,2490,2490,2490,0
|
|
20240802,133600,18984875,2490,2490,2490,2490,0
|
|
20240802,133500,18984875,2490,2490,2490,2490,0
|
|
20240802,133400,18984875,2490,2490,2490,2490,0
|
|
20240802,133300,18984875,2490,2490,2490,2490,0
|
|
20240802,133200,18984875,2490,2490,2490,2490,0
|
|
20240802,133100,18984875,2490,2490,2490,2490,0
|
|
20240802,133000,18984875,2490,2490,2490,2490,11
|
|
20240802,132900,18957485,2490,2490,2490,2490,0
|
|
20240802,132800,18957485,2490,2490,2490,2490,0
|
|
20240802,132700,18957485,2490,2490,2490,2490,3
|
|
20240802,132600,18950015,2495,2495,2495,2495,0
|
|
20240802,132500,18950015,2495,2495,2495,2495,0
|
|
20240802,132400,18950015,2495,2495,2495,2495,22
|
|
20240802,132300,18895125,2490,2490,2490,2490,0
|
|
20240802,132200,18895125,2490,2490,2490,2490,0
|
|
20240802,132100,18895125,2490,2490,2490,2490,0
|
|
20240802,132000,18895125,2490,2495,2495,2490,6
|
|
20240802,131900,18880160,2495,2495,2495,2495,0
|
|
20240802,131800,18880160,2495,2495,2495,2495,1
|
|
20240802,131700,18877665,2495,2495,2495,2495,0
|
|
20240802,131600,18877665,2495,2495,2495,2495,1
|
|
20240802,131500,18875170,2490,2490,2490,2490,0
|
|
20240802,131400,18875170,2490,2490,2490,2490,0
|
|
20240802,131300,18875170,2490,2490,2490,2490,0
|
|
20240802,131200,18875170,2490,2490,2490,2490,0
|
|
20240802,131100,18875170,2490,2490,2490,2490,0
|
|
20240802,131000,18875170,2490,2490,2490,2490,0
|
|
20240802,130900,18875170,2490,2490,2490,2490,0
|
|
20240802,130800,18875170,2490,2490,2490,2490,0
|
|
20240802,130700,18875170,2490,2490,2490,2490,0
|
|
20240802,130600,18875170,2490,2490,2490,2490,0
|
|
20240802,130500,18875170,2490,2490,2490,2490,0
|
|
20240802,130400,18875170,2490,2490,2490,2490,0
|
|
20240802,130300,18875170,2490,2490,2490,2490,0
|
|
20240802,130200,18875170,2490,2490,2490,2490,0
|
|
20240802,130100,18875170,2490,2490,2490,2490,0
|
|
20240802,130000,18875170,2490,2490,2490,2490,0
|
|
20240802,125900,18875170,2490,2490,2490,2490,0
|
|
20240802,125800,18875170,2490,2490,2490,2490,0
|
|
20240802,125700,18875170,2490,2490,2490,2490,0
|
|
20240802,125600,18875170,2490,2490,2490,2490,0
|
|
20240802,125500,18875170,2490,2490,2490,2490,0
|
|
20240802,125400,18875170,2490,2490,2490,2490,12
|
|
20240802,125300,18845290,2490,2490,2490,2490,0
|
|
20240802,125200,18845290,2490,2490,2490,2490,0
|
|
20240802,125100,18845290,2490,2490,2490,2490,0
|
|
20240802,125000,18845290,2490,2490,2490,2490,0
|
|
20240802,124900,18845290,2490,2490,2490,2490,0
|
|
20240802,124800,18845290,2490,2490,2490,2490,13
|
|
20240802,124700,18812920,2490,2490,2490,2490,0
|
|
20240802,124600,18812920,2490,2490,2490,2490,0
|
|
20240802,124500,18812920,2490,2490,2490,2490,13
|
|
20240802,124400,18780550,2490,2490,2490,2490,0
|
|
20240802,124300,18780550,2490,2490,2490,2490,0
|
|
20240802,124200,18780550,2490,2490,2490,2490,13
|
|
20240802,124100,18748180,2495,2495,2495,2495,0
|
|
20240802,124000,18748180,2495,2495,2495,2495,0
|
|
20240802,123900,18748180,2495,2495,2495,2495,0
|
|
20240802,123800,18748180,2495,2495,2495,2490,15
|
|
20240802,123700,18710810,2490,2490,2490,2490,0
|
|
20240802,123600,18710810,2490,2490,2490,2490,0
|
|
20240802,123500,18710810,2490,2490,2490,2490,0
|
|
20240802,123400,18710810,2490,2490,2490,2490,100
|
|
20240802,123300,18461810,2490,2490,2490,2490,0
|
|
20240802,123200,18461810,2490,2490,2490,2490,12
|
|
20240802,123100,18431930,2490,2490,2490,2490,0
|
|
20240802,123000,18431930,2490,2490,2490,2490,0
|
|
20240802,122900,18431930,2490,2490,2490,2490,0
|
|
20240802,122800,18431930,2490,2490,2490,2490,7
|
|
20240802,122700,18414500,2490,2490,2490,2490,8
|
|
20240802,122600,18394580,2495,2495,2495,2495,0
|
|
20240802,122500,18394580,2495,2495,2495,2495,55
|
|
20240802,122400,18257355,2495,2495,2495,2495,0
|
|
20240802,122300,18257355,2495,2495,2495,2495,17
|
|
20240802,122200,18214940,2495,2495,2495,2495,14
|
|
20240802,122100,18180010,2495,2495,2495,2495,0
|
|
20240802,122000,18180010,2495,2495,2495,2495,0
|
|
20240802,121900,18180010,2495,2495,2495,2495,15
|
|
20240802,121800,18142585,2495,2495,2495,2495,0
|
|
20240802,121700,18142585,2495,2495,2495,2495,0
|
|
20240802,121600,18142585,2495,2495,2495,2495,0
|
|
20240802,121500,18142585,2495,2495,2495,2495,1
|
|
20240802,121400,18140090,2495,2495,2495,2495,0
|
|
20240802,121300,18140090,2495,2495,2495,2495,0
|
|
20240802,121200,18140090,2495,2495,2495,2495,2
|
|
20240802,121100,18135100,2505,2505,2505,2505,8
|
|
20240802,121000,18115060,2505,2505,2505,2505,0
|
|
20240802,120900,18115060,2505,2505,2505,2505,0
|
|
20240802,120800,18115060,2505,2505,2505,2505,0
|
|
20240802,120700,18115060,2505,2505,2505,2505,0
|
|
20240802,120600,18115060,2505,2505,2505,2505,0
|
|
20240802,120500,18115060,2505,2505,2505,2505,0
|
|
20240802,120400,18115060,2505,2505,2505,2505,0
|
|
20240802,120300,18115060,2505,2505,2505,2505,0
|
|
20240802,120200,18115060,2505,2505,2505,2505,0
|
|
20240802,120100,18115060,2505,2505,2505,2505,1
|
|
20240802,120000,18112555,2510,2505,2510,2505,15
|
|
20240802,115900,18074965,2505,2505,2505,2505,3
|
|
20240802,115800,18067450,2505,2505,2505,2505,0
|
|
20240802,115700,18067450,2505,2505,2505,2505,16
|
|
20240802,115600,18027370,2505,2505,2505,2505,2
|
|
20240802,115500,18022360,2505,2500,2505,2500,19
|
|
20240802,115400,17974775,2500,2500,2500,2500,1
|
|
20240802,115300,17972275,2500,2500,2500,2500,0
|
|
20240802,115200,17972275,2500,2500,2500,2500,16
|
|
20240802,115100,17932275,2500,2500,2500,2500,2
|
|
20240802,115000,17927275,2490,2500,2500,2490,24
|
|
20240802,114900,17867345,2500,2500,2500,2500,0
|
|
20240802,114800,17867345,2500,2500,2500,2490,21
|
|
20240802,114700,17814885,2490,2500,2500,2490,3
|
|
20240802,114600,17807395,2490,2490,2500,2490,12
|
|
20240802,114500,17777495,2500,2500,2500,2490,76
|
|
20240802,114400,17587615,2500,2500,2500,2500,2
|
|
20240802,114300,17582615,2490,2490,2500,2490,23
|
|
20240802,114200,17525175,2500,2500,2500,2500,2
|
|
20240802,114100,17520175,2490,2490,2490,2490,5
|
|
20240802,114000,17507725,2500,2490,2500,2490,22
|
|
20240802,113900,17452775,2500,2500,2500,2500,2
|
|
20240802,113800,17447775,2500,2500,2500,2500,16
|
|
20240802,113700,17407775,2500,2500,2500,2500,0
|
|
20240802,113600,17407775,2500,2500,2500,2500,17
|
|
20240802,113500,17365275,2500,2500,2500,2500,2
|
|
20240802,113400,17360275,2500,2500,2500,2500,2
|
|
20240802,113300,17355275,2500,2500,2500,2500,15
|
|
20240802,113200,17317775,2500,2500,2500,2500,2
|
|
20240802,113100,17312775,2500,2500,2500,2500,16
|
|
20240802,113000,17272775,2500,2500,2500,2500,2
|
|
20240802,112900,17267775,2500,2500,2500,2500,0
|
|
20240802,112800,17267775,2500,2500,2500,2500,17
|
|
20240802,112700,17225275,2500,2500,2500,2500,2
|
|
20240802,112600,17220275,2500,2500,2500,2500,31
|
|
20240802,112500,17142775,2500,2500,2500,2500,0
|
|
20240802,112400,17142775,2500,2495,2500,2495,3
|
|
20240802,112300,17135280,2495,2495,2495,2495,2
|
|
20240802,112200,17130290,2500,2500,2500,2500,2
|
|
20240802,112100,17125290,2500,2500,2500,2500,15
|
|
20240802,112000,17087790,2500,2500,2500,2500,2
|
|
20240802,111900,17082790,2500,2500,2505,2500,25
|
|
20240802,111800,17020215,2505,2505,2505,2505,2
|
|
20240802,111700,17015205,2510,2500,2510,2500,16
|
|
20240802,111600,16975055,2500,2500,2500,2500,2
|
|
20240802,111500,16970055,2510,2510,2510,2510,2
|
|
20240802,111400,16965035,2510,2510,2510,2510,16
|
|
20240802,111300,16924875,2500,2500,2500,2500,1
|
|
20240802,111200,16922375,2515,2515,2520,2515,431
|
|
20240802,111100,15836330,2515,2515,2515,2515,2
|
|
20240802,111000,15831300,2510,2520,2520,2510,4
|
|
20240802,110900,15821240,2520,2520,2520,2520,22
|
|
20240802,110800,15765800,2510,2510,2510,2510,0
|
|
20240802,110700,15765800,2510,2510,2520,2510,11
|
|
20240802,110600,15738170,2520,2510,2520,2510,17
|
|
20240802,110500,15695430,2505,2515,2515,2505,21
|
|
20240802,110400,15642655,2515,2515,2515,2515,0
|
|
20240802,110300,15642655,2515,2515,2515,2515,2
|
|
20240802,110200,15637625,2520,2520,2520,2520,18
|
|
20240802,110100,15592265,2510,2510,2510,2510,1
|
|
20240802,110000,15589755,2510,2520,2520,2510,16
|
|
20240802,105900,15549455,2520,2520,2520,2520,2
|
|
20240802,105800,15544415,2510,2510,2510,2510,3
|
|
20240802,105700,15536885,2520,2510,2520,2510,16
|
|
20240802,105600,15496575,2510,2510,2510,2510,0
|
|
20240802,105500,15496575,2510,2515,2515,2505,27
|
|
20240802,105400,15428690,2515,2505,2515,2505,4
|
|
20240802,105300,15418650,2525,2505,2525,2505,5
|
|
20240802,105200,15406085,2505,2505,2505,2505,0
|
|
20240802,105100,15406085,2505,2505,2505,2505,2
|
|
20240802,105000,15401075,2505,2505,2505,2505,17
|
|
20240802,104900,15358490,2505,2505,2505,2505,2
|
|
20240802,104800,15353480,2505,2505,2505,2505,15
|
|
20240802,104700,15315905,2505,2505,2505,2505,2
|
|
20240802,104600,15310895,2505,2505,2505,2505,16
|
|
20240802,104500,15270815,2495,2505,2505,2495,7
|
|
20240802,104400,15253330,2505,2505,2505,2505,0
|
|
20240802,104300,15253330,2505,2505,2505,2505,17
|
|
20240802,104200,15210745,2505,2505,2505,2505,2
|
|
20240802,104100,15205735,2505,2495,2505,2495,103
|
|
20240802,104000,14948580,2495,2500,2500,2495,1400
|
|
20240802,103900,11455575,2510,2505,2510,2500,19
|
|
20240802,103800,11408030,2505,2505,2505,2505,13
|
|
20240802,103700,11375465,2495,2505,2505,2495,7
|
|
20240802,103600,11357980,2505,2505,2505,2505,16
|
|
20240802,103500,11317900,2505,2505,2505,2505,0
|
|
20240802,103400,11317900,2505,2505,2505,2505,17
|
|
20240802,103300,11275315,2505,2505,2505,2505,2
|
|
20240802,103200,11270305,2505,2505,2505,2505,2
|
|
20240802,103100,11265295,2505,2505,2505,2505,15
|
|
20240802,103000,11227720,2505,2505,2505,2500,31
|
|
20240802,102900,11150205,2505,2505,2505,2505,302
|
|
20240802,102800,10393695,2500,2505,2505,2500,18
|
|
20240802,102700,10348685,2505,2505,2505,2505,13
|
|
20240802,102600,10316120,2505,2505,2505,2505,4
|
|
20240802,102500,10306100,2505,2505,2505,2505,2
|
|
20240802,102400,10301090,2505,2505,2505,2505,17
|
|
20240802,102300,10258505,2505,2505,2505,2505,300
|
|
20240802,102200,9507005,2515,2515,2515,2515,16
|
|
20240802,102100,9466765,2515,2515,2515,2515,2
|
|
20240802,102000,9461735,2515,2515,2515,2515,2
|
|
20240802,101900,9456705,2515,2515,2515,2515,15
|
|
20240802,101800,9418980,2515,2515,2515,2515,2
|
|
20240802,101700,9413950,2515,2515,2525,2515,18
|
|
20240802,101600,9368660,2515,2515,2515,2515,2
|
|
20240802,101500,9363630,2505,2505,2505,2505,14
|
|
20240802,101400,9328560,2505,2505,2505,2505,2
|
|
20240802,101300,9323550,2505,2505,2505,2505,2
|
|
20240802,101200,9318540,2505,2505,2505,2505,17
|
|
20240802,101100,9275955,2500,2500,2500,2500,0
|
|
20240802,101000,9275955,2500,2500,2500,2500,29
|
|
20240802,100900,9203455,2500,2490,2500,2490,4
|
|
20240802,100800,9193475,2500,2500,2500,2500,2
|
|
20240802,100700,9188475,2490,2490,2500,2490,18
|
|
20240802,100600,9143515,2500,2490,2500,2490,5
|
|
20240802,100500,9131045,2490,2500,2500,2490,32
|
|
20240802,100400,9051195,2490,2500,2500,2490,11
|
|
20240802,100300,9023785,2490,2500,2500,2490,20
|
|
20240802,100200,8973835,2490,2490,2490,2490,0
|
|
20240802,100100,8973835,2490,2490,2490,2490,7
|
|
20240802,100000,8956405,2490,2490,2490,2490,0
|
|
20240802,095900,8956405,2490,2490,2490,2490,0
|
|
20240802,095800,8956405,2490,2490,2490,2490,26
|
|
20240802,095700,8891665,2490,2490,2490,2490,2
|
|
20240802,095600,8886685,2495,2495,2495,2495,29
|
|
20240802,095500,8814330,2495,2495,2495,2495,29
|
|
20240802,095400,8741975,2495,2490,2495,2490,34
|
|
20240802,095300,8657310,2495,2500,2500,2490,290
|
|
20240802,095200,7932855,2500,2500,2500,2500,25
|
|
20240802,095100,7870355,2500,2500,2500,2500,0
|
|
20240802,095000,7870355,2500,2500,2500,2500,0
|
|
20240802,094900,7870355,2500,2500,2500,2500,66
|
|
20240802,094800,7705355,2500,2500,2500,2500,0
|
|
20240802,094700,7705355,2500,2500,2500,2500,0
|
|
20240802,094600,7705355,2500,2500,2500,2500,0
|
|
20240802,094500,7705355,2500,2500,2500,2500,37
|
|
20240802,094400,7612855,2500,2500,2500,2500,0
|
|
20240802,094300,7612855,2500,2500,2500,2500,0
|
|
20240802,094200,7612855,2500,2500,2500,2500,100
|
|
20240802,094100,7362855,2500,2500,2500,2500,0
|
|
20240802,094000,7362855,2500,2500,2500,2500,0
|
|
20240802,093900,7362855,2500,2505,2505,2500,51
|
|
20240802,093800,7235350,2505,2505,2505,2505,0
|
|
20240802,093700,7235350,2505,2505,2505,2505,0
|
|
20240802,093600,7235350,2505,2505,2505,2505,50
|
|
20240802,093500,7110100,2505,2505,2505,2505,0
|
|
20240802,093400,7110100,2505,2505,2505,2505,0
|
|
20240802,093300,7110100,2505,2505,2505,2505,1
|
|
20240802,093200,7107595,2505,2505,2505,2505,0
|
|
20240802,093100,7107595,2505,2505,2505,2505,0
|
|
20240802,093000,7107595,2505,2505,2505,2505,66
|
|
20240802,092900,6942265,2505,2505,2505,2505,0
|
|
20240802,092800,6942265,2505,2505,2505,2505,0
|
|
20240802,092700,6942265,2505,2505,2505,2505,0
|
|
20240802,092600,6942265,2505,2505,2505,2505,1
|
|
20240802,092500,6939760,2505,2505,2505,2505,1
|
|
20240802,092400,6937255,2505,2505,2505,2505,11
|
|
20240802,092300,6909700,2505,2505,2505,2505,1
|
|
20240802,092200,6907195,2505,2505,2505,2505,11
|
|
20240802,092100,6879640,2505,2505,2510,2505,95
|
|
20240802,092000,6641425,2505,2505,2505,2505,32
|
|
20240802,091900,6561265,2505,2505,2505,2505,145
|
|
20240802,091800,6198040,2505,2495,2505,2495,103
|
|
20240802,091700,5940035,2495,2495,2495,2495,5
|
|
20240802,091600,5927560,2495,2495,2495,2495,19
|
|
20240802,091500,5880155,2495,2495,2495,2495,0
|
|
20240802,091400,5880155,2495,2495,2500,2495,60
|
|
20240802,091300,5730350,2495,2495,2495,2495,49
|
|
20240802,091200,5608095,2495,2495,2495,2495,50
|
|
20240802,091100,5483345,2495,2495,2495,2495,0
|
|
20240802,091000,5483345,2495,2500,2500,2495,124
|
|
20240802,090900,5173840,2500,2515,2515,2500,424
|
|
20240802,090800,4108230,2495,2495,2530,2495,101
|
|
20240802,090700,3856200,2535,2500,2535,2500,1000
|
|
20240802,090600,1324555,2485,2485,2485,2485,3
|
|
20240802,090500,1317100,2485,2485,2485,2485,10
|
|
20240802,090400,1292250,2480,2480,2480,2480,14
|
|
20240802,090300,1257530,2485,2485,2485,2485,84
|
|
20240802,090200,1048790,2485,2495,2495,2485,252
|
|
20240802,090100,420320,2500,2500,2500,2500,24
|
|
20240802,090000,360320,2500,2525,2525,2500,143
|