614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191100,482970845,2795,2795,2795,2795,4249
|
|
20240830,191000,482970845,2795,2795,2795,2795,0
|
|
20240830,190900,482970845,2795,2795,2795,2795,0
|
|
20240830,190800,482970845,2795,2795,2795,2795,0
|
|
20240830,190700,482970845,2795,2795,2795,2795,0
|
|
20240830,190600,482970845,2795,2795,2795,2795,0
|
|
20240830,190500,482970845,2795,2795,2795,2795,0
|
|
20240830,190400,482970845,2795,2795,2795,2795,0
|
|
20240830,190300,482970845,2795,2795,2795,2795,0
|
|
20240830,190200,482970845,2795,2795,2795,2795,0
|
|
20240830,190100,482970845,2795,2795,2795,2795,0
|
|
20240830,190000,482970845,2795,2795,2795,2795,0
|
|
20240830,185900,482970845,2795,2795,2795,2795,0
|
|
20240830,185800,482970845,2795,2795,2795,2795,0
|
|
20240830,185700,482970845,2795,2795,2795,2795,0
|
|
20240830,185600,482970845,2795,2795,2795,2795,0
|
|
20240830,185500,482970845,2795,2795,2795,2795,0
|
|
20240830,185400,482970845,2795,2795,2795,2795,0
|
|
20240830,185300,482970845,2795,2795,2795,2795,0
|
|
20240830,185200,482970845,2795,2795,2795,2795,0
|
|
20240830,185100,482970845,2795,2795,2795,2795,0
|
|
20240830,185000,482970845,2795,2795,2795,2795,0
|
|
20240830,184900,482970845,2795,2795,2795,2795,0
|
|
20240830,184800,482970845,2795,2795,2795,2795,0
|
|
20240830,184700,482970845,2795,2795,2795,2795,0
|
|
20240830,184600,482970845,2795,2795,2795,2795,0
|
|
20240830,184500,482970845,2795,2795,2795,2795,0
|
|
20240830,184400,482970845,2795,2795,2795,2795,0
|
|
20240830,184300,482970845,2795,2795,2795,2795,0
|
|
20240830,184200,482970845,2795,2795,2795,2795,0
|
|
20240830,184100,482970845,2795,2795,2795,2795,4249
|
|
20240830,184000,482970845,2795,2795,2795,2795,0
|
|
20240830,183900,482970845,2795,2795,2795,2795,0
|
|
20240830,183800,482970845,2795,2795,2795,2795,0
|
|
20240830,183700,482970845,2795,2795,2795,2795,0
|
|
20240830,183600,482970845,2795,2795,2795,2795,0
|
|
20240830,183500,482970845,2795,2795,2795,2795,0
|
|
20240830,183400,482970845,2795,2795,2795,2795,0
|
|
20240830,183300,482970845,2795,2795,2795,2795,0
|
|
20240830,183200,482970845,2795,2795,2795,2795,0
|
|
20240830,183100,482970845,2795,2795,2795,2795,0
|
|
20240830,183000,482970845,2795,2795,2795,2795,0
|
|
20240830,182900,482970845,2795,2795,2795,2795,0
|
|
20240830,182800,482970845,2795,2795,2795,2795,0
|
|
20240830,182700,482970845,2795,2795,2795,2795,0
|
|
20240830,182600,482970845,2795,2795,2795,2795,0
|
|
20240830,182500,482970845,2795,2795,2795,2795,0
|
|
20240830,182400,482970845,2795,2795,2795,2795,0
|
|
20240830,182300,482970845,2795,2795,2795,2795,0
|
|
20240830,182200,482970845,2795,2795,2795,2795,0
|
|
20240830,182100,482970845,2795,2795,2795,2795,0
|
|
20240830,182000,482970845,2795,2795,2795,2795,0
|
|
20240830,181900,482970845,2795,2795,2795,2795,0
|
|
20240830,181800,482970845,2795,2795,2795,2795,0
|
|
20240830,181700,482970845,2795,2795,2795,2795,0
|
|
20240830,181600,482970845,2795,2795,2795,2795,0
|
|
20240830,181500,482970845,2795,2795,2795,2795,0
|
|
20240830,181400,482970845,2795,2795,2795,2795,0
|
|
20240830,181300,482970845,2795,2795,2795,2795,0
|
|
20240830,181200,482970845,2795,2795,2795,2795,0
|
|
20240830,181100,482970845,2795,2795,2795,2795,4249
|
|
20240830,181000,482970845,2795,2795,2795,2795,0
|
|
20240830,180900,482970845,2795,2795,2795,2795,0
|
|
20240830,180800,482970845,2795,2795,2795,2795,0
|
|
20240830,180700,482970845,2795,2795,2795,2795,0
|
|
20240830,180600,482970845,2795,2795,2795,2795,0
|
|
20240830,180500,482970845,2795,2795,2795,2795,0
|
|
20240830,180400,482970845,2795,2795,2795,2795,0
|
|
20240830,180300,482970845,2795,2795,2795,2795,0
|
|
20240830,180200,482970845,2795,2795,2795,2795,0
|
|
20240830,180100,482970845,2795,2795,2795,2795,0
|
|
20240830,180000,482970845,2795,2795,2795,2795,0
|
|
20240830,175900,482970845,2795,2795,2795,2795,0
|
|
20240830,175800,482970845,2795,2795,2795,2795,0
|
|
20240830,175700,482970845,2795,2795,2795,2795,0
|
|
20240830,175600,482970845,2795,2795,2795,2795,0
|
|
20240830,175500,482970845,2795,2795,2795,2795,0
|
|
20240830,175400,482970845,2795,2795,2795,2795,0
|
|
20240830,175300,482970845,2795,2795,2795,2795,0
|
|
20240830,175200,482970845,2795,2795,2795,2795,0
|
|
20240830,175100,482970845,2795,2795,2795,2795,0
|
|
20240830,175000,482970845,2795,2795,2795,2795,0
|
|
20240830,174900,482970845,2795,2795,2795,2795,0
|
|
20240830,174800,482970845,2795,2795,2795,2795,0
|
|
20240830,174700,482970845,2795,2795,2795,2795,0
|
|
20240830,174600,482970845,2795,2795,2795,2795,0
|
|
20240830,174500,482970845,2795,2795,2795,2795,0
|
|
20240830,174400,482970845,2795,2795,2795,2795,0
|
|
20240830,174300,482970845,2795,2795,2795,2795,0
|
|
20240830,174200,482970845,2795,2795,2795,2795,0
|
|
20240830,174100,482970845,2795,2795,2795,2795,4249
|
|
20240830,174000,482970845,2795,2795,2795,2795,0
|
|
20240830,173900,482970845,2795,2795,2795,2795,0
|
|
20240830,173800,482970845,2795,2795,2795,2795,0
|
|
20240830,173700,482970845,2795,2795,2795,2795,0
|
|
20240830,173600,482970845,2795,2795,2795,2795,0
|
|
20240830,173500,482970845,2795,2795,2795,2795,0
|
|
20240830,173400,482970845,2795,2795,2795,2795,0
|
|
20240830,173300,482970845,2795,2795,2795,2795,0
|
|
20240830,173200,482970845,2795,2795,2795,2795,0
|
|
20240830,173100,482970845,2795,2795,2795,2795,0
|
|
20240830,173000,482970845,2795,2795,2795,2795,0
|
|
20240830,172900,482970845,2795,2795,2795,2795,0
|
|
20240830,172800,482970845,2795,2795,2795,2795,0
|
|
20240830,172700,482970845,2795,2795,2795,2795,0
|
|
20240830,172600,482970845,2795,2795,2795,2795,0
|
|
20240830,172500,482970845,2795,2795,2795,2795,0
|
|
20240830,172400,482970845,2795,2795,2795,2795,0
|
|
20240830,172300,482970845,2795,2795,2795,2795,0
|
|
20240830,172200,482970845,2795,2795,2795,2795,0
|
|
20240830,172100,482970845,2795,2795,2795,2795,0
|
|
20240830,172000,482970845,2795,2795,2795,2795,0
|
|
20240830,171900,482970845,2795,2795,2795,2795,0
|
|
20240830,171800,482970845,2795,2795,2795,2795,0
|
|
20240830,171700,482970845,2795,2795,2795,2795,0
|
|
20240830,171600,482970845,2795,2795,2795,2795,0
|
|
20240830,171500,482970845,2795,2795,2795,2795,0
|
|
20240830,171400,482970845,2795,2795,2795,2795,0
|
|
20240830,171300,482970845,2795,2795,2795,2795,0
|
|
20240830,171200,482970845,2795,2795,2795,2795,0
|
|
20240830,171100,482970845,2795,2795,2795,2795,4249
|
|
20240830,171000,482970845,2795,2795,2795,2795,0
|
|
20240830,170900,482970845,2795,2795,2795,2795,0
|
|
20240830,170800,482970845,2795,2795,2795,2795,0
|
|
20240830,170700,482970845,2795,2795,2795,2795,0
|
|
20240830,170600,482970845,2795,2795,2795,2795,0
|
|
20240830,170500,482970845,2795,2795,2795,2795,0
|
|
20240830,170400,482970845,2795,2795,2795,2795,0
|
|
20240830,170300,482970845,2795,2795,2795,2795,0
|
|
20240830,170200,482970845,2795,2795,2795,2795,0
|
|
20240830,170100,482970845,2795,2795,2795,2795,0
|
|
20240830,170000,482970845,2795,2795,2795,2795,0
|
|
20240830,165900,482970845,2795,2795,2795,2795,0
|
|
20240830,165800,482970845,2795,2795,2795,2795,0
|
|
20240830,165700,482970845,2795,2795,2795,2795,0
|
|
20240830,165600,482970845,2795,2795,2795,2795,0
|
|
20240830,165500,482970845,2795,2795,2795,2795,0
|
|
20240830,165400,482970845,2795,2795,2795,2795,0
|
|
20240830,165300,482970845,2795,2795,2795,2795,0
|
|
20240830,165200,482970845,2795,2795,2795,2795,0
|
|
20240830,165100,482970845,2795,2795,2795,2795,0
|
|
20240830,165000,482970845,2795,2795,2795,2795,0
|
|
20240830,164900,482970845,2795,2795,2795,2795,0
|
|
20240830,164800,482970845,2795,2795,2795,2795,0
|
|
20240830,164700,482970845,2795,2795,2795,2795,0
|
|
20240830,164600,482970845,2795,2795,2795,2795,0
|
|
20240830,164500,482970845,2795,2795,2795,2795,0
|
|
20240830,164400,482970845,2795,2795,2795,2795,0
|
|
20240830,164300,482970845,2795,2795,2795,2795,0
|
|
20240830,164200,482970845,2795,2795,2795,2795,0
|
|
20240830,164100,482970845,2795,2795,2795,2795,4249
|
|
20240830,164000,482970845,2795,2795,2795,2795,0
|
|
20240830,163900,482970845,2795,2795,2795,2795,0
|
|
20240830,163800,482970845,2795,2795,2795,2795,0
|
|
20240830,163700,482970845,2795,2795,2795,2795,0
|
|
20240830,163600,482970845,2795,2795,2795,2795,0
|
|
20240830,163500,482970845,2795,2795,2795,2795,0
|
|
20240830,163400,482970845,2795,2795,2795,2795,0
|
|
20240830,163300,482970845,2795,2795,2795,2795,0
|
|
20240830,163200,482970845,2795,2795,2795,2795,0
|
|
20240830,163100,482970845,2795,2795,2795,2795,0
|
|
20240830,163000,482970845,2795,2795,2795,2795,0
|
|
20240830,162900,482970845,2795,2795,2795,2795,0
|
|
20240830,162800,482970845,2795,2795,2795,2795,0
|
|
20240830,162700,482970845,2795,2795,2795,2795,0
|
|
20240830,162600,482970845,2795,2795,2795,2795,0
|
|
20240830,162500,482970845,2795,2795,2795,2795,0
|
|
20240830,162400,482970845,2795,2795,2795,2795,0
|
|
20240830,162300,482970845,2795,2795,2795,2795,0
|
|
20240830,162200,482970845,2795,2795,2795,2795,0
|
|
20240830,162100,482970845,2795,2795,2795,2795,0
|
|
20240830,162000,482970845,2795,2795,2795,2795,0
|
|
20240830,161900,482970845,2795,2795,2795,2795,0
|
|
20240830,161800,482970845,2795,2795,2795,2795,0
|
|
20240830,161700,482970845,2795,2795,2795,2795,0
|
|
20240830,161600,482970845,2795,2795,2795,2795,0
|
|
20240830,161500,482970845,2795,2795,2795,2795,0
|
|
20240830,161400,482970845,2795,2795,2795,2795,0
|
|
20240830,161300,482970845,2795,2795,2795,2795,0
|
|
20240830,161200,482970845,2795,2795,2795,2795,0
|
|
20240830,161100,482970845,2795,2795,2795,2795,4249
|
|
20240830,161000,482970845,2795,2795,2795,2795,0
|
|
20240830,160900,482970845,2795,2795,2795,2795,0
|
|
20240830,160800,482970845,2795,2795,2795,2795,0
|
|
20240830,160700,482970845,2795,2795,2795,2795,0
|
|
20240830,160600,482970845,2795,2795,2795,2795,0
|
|
20240830,160500,482970845,2795,2795,2795,2795,0
|
|
20240830,160400,482970845,2795,2795,2795,2795,0
|
|
20240830,160300,482970845,2795,2795,2795,2795,0
|
|
20240830,160200,482970845,2795,2795,2795,2795,0
|
|
20240830,160100,482970845,2795,2795,2795,2795,0
|
|
20240830,160000,482970845,2795,2795,2795,2795,0
|
|
20240830,155900,482970845,2795,2795,2795,2795,0
|
|
20240830,155800,482970845,2795,2795,2795,2795,0
|
|
20240830,155700,482970845,2795,2795,2795,2795,0
|
|
20240830,155600,482970845,2795,2795,2795,2795,0
|
|
20240830,155500,482970845,2795,2795,2795,2795,0
|
|
20240830,155400,482970845,2795,2795,2795,2795,0
|
|
20240830,155300,482970845,2795,2795,2795,2795,0
|
|
20240830,155200,482970845,2795,2795,2795,2795,0
|
|
20240830,155100,482970845,2795,2795,2795,2795,0
|
|
20240830,155000,482970845,2795,2795,2795,2795,0
|
|
20240830,154900,482970845,2795,2795,2795,2795,0
|
|
20240830,154800,482970845,2795,2795,2795,2795,0
|
|
20240830,154700,482970845,2795,2795,2795,2795,0
|
|
20240830,154600,482970845,2795,2795,2795,2795,0
|
|
20240830,154500,482970845,2795,2795,2795,2795,0
|
|
20240830,154400,482970845,2795,2795,2795,2795,0
|
|
20240830,154300,482970845,2795,2795,2795,2795,0
|
|
20240830,154200,482970845,2795,2795,2795,2795,0
|
|
20240830,154100,482970845,2795,2795,2795,2795,4249
|
|
20240830,154000,482970845,2795,2795,2795,2795,0
|
|
20240830,153900,482970845,2795,2795,2795,2795,0
|
|
20240830,153800,482970845,2795,2795,2795,2795,0
|
|
20240830,153700,482970845,2795,2795,2795,2795,0
|
|
20240830,153600,482970845,2795,2795,2795,2795,0
|
|
20240830,153500,482970845,2795,2795,2795,2795,0
|
|
20240830,153400,482970845,2795,2795,2795,2795,0
|
|
20240830,153300,482970845,2795,2795,2795,2795,0
|
|
20240830,153200,482970845,2795,2795,2795,2795,0
|
|
20240830,153100,482970845,2795,2795,2795,2795,0
|
|
20240830,153000,482970845,2795,2795,2795,2795,4249
|
|
20240830,152900,471094890,2800,2800,2800,2800,0
|
|
20240830,152800,471094890,2800,2800,2800,2800,0
|
|
20240830,152700,471094890,2800,2800,2800,2800,0
|
|
20240830,152600,471094890,2800,2800,2800,2800,0
|
|
20240830,152500,471094890,2800,2800,2800,2800,0
|
|
20240830,152400,471094890,2800,2800,2800,2800,0
|
|
20240830,152300,471094890,2800,2800,2800,2800,0
|
|
20240830,152200,471094890,2800,2800,2800,2800,0
|
|
20240830,152100,471094890,2800,2800,2800,2800,0
|
|
20240830,152000,471094890,2800,2800,2800,2800,0
|
|
20240830,151900,471094890,2800,2800,2805,2800,858
|
|
20240830,151800,468692480,2795,2800,2800,2795,136
|
|
20240830,151700,468311855,2800,2795,2800,2795,298
|
|
20240830,151600,467477635,2800,2800,2800,2795,394
|
|
20240830,151500,466374445,2795,2795,2795,2795,0
|
|
20240830,151400,466374445,2795,2795,2795,2795,10
|
|
20240830,151300,466346495,2800,2800,2800,2800,0
|
|
20240830,151200,466346495,2800,2800,2800,2800,265
|
|
20240830,151100,465604495,2795,2795,2795,2795,1250
|
|
20240830,151000,462110745,2795,2795,2795,2795,0
|
|
20240830,150900,462110745,2795,2800,2800,2795,234
|
|
20240830,150800,461455640,2795,2795,2795,2795,0
|
|
20240830,150700,461455640,2795,2800,2800,2795,956
|
|
20240830,150600,458779240,2800,2800,2800,2800,471
|
|
20240830,150500,457460440,2800,2805,2805,2800,204
|
|
20240830,150400,456888305,2810,2800,2810,2800,222
|
|
20240830,150300,456266685,2800,2805,2805,2800,250
|
|
20240830,150200,455565475,2800,2805,2805,2800,55
|
|
20240830,150100,455411225,2800,2810,2810,2800,44
|
|
20240830,150000,455287775,2800,2810,2810,2800,71
|
|
20240830,145900,455088965,2810,2805,2810,2805,1035
|
|
20240830,145800,452185775,2810,2805,2810,2805,1486
|
|
20240830,145700,448017420,2805,2805,2805,2805,195
|
|
20240830,145600,447470445,2805,2805,2805,2805,287
|
|
20240830,145500,446665410,2805,2805,2805,2805,41
|
|
20240830,145400,446550405,2800,2805,2805,2800,140
|
|
20240830,145300,446158155,2800,2805,2805,2800,383
|
|
20240830,145200,445084085,2800,2800,2800,2800,823
|
|
20240830,145100,442779685,2800,2800,2800,2800,0
|
|
20240830,145000,442779685,2800,2800,2800,2800,0
|
|
20240830,144900,442779685,2800,2800,2800,2800,224
|
|
20240830,144800,442152485,2800,2800,2800,2800,374
|
|
20240830,144700,441105285,2800,2800,2800,2800,0
|
|
20240830,144600,441105285,2800,2800,2800,2800,1
|
|
20240830,144500,441102485,2800,2800,2800,2800,293
|
|
20240830,144400,440282085,2800,2790,2800,2790,301
|
|
20240830,144300,439439295,2800,2800,2800,2800,173
|
|
20240830,144200,438954895,2800,2800,2800,2800,244
|
|
20240830,144100,438271695,2790,2795,2795,2790,12
|
|
20240830,144000,438238205,2800,2800,2800,2800,284
|
|
20240830,143900,437443005,2795,2790,2795,2790,572
|
|
20240830,143800,435844345,2790,2790,2790,2790,218
|
|
20240830,143700,435236125,2790,2800,2800,2790,338
|
|
20240830,143600,434290590,2790,2795,2800,2790,550
|
|
20240830,143500,432752555,2795,2795,2795,2790,853
|
|
20240830,143400,430368760,2795,2800,2800,2795,316
|
|
20240830,143300,429484085,2795,2800,2800,2795,272
|
|
20240830,143200,428722600,2800,2800,2800,2800,4
|
|
20240830,143100,428711400,2800,2800,2800,2800,255
|
|
20240830,143000,427997400,2800,2800,2800,2800,204
|
|
20240830,142900,427426200,2795,2795,2795,2795,36
|
|
20240830,142800,427325580,2800,2800,2800,2800,212
|
|
20240830,142700,426731980,2800,2800,2800,2800,5
|
|
20240830,142600,426717980,2800,2800,2800,2800,300
|
|
20240830,142500,425877980,2800,2800,2800,2800,185
|
|
20240830,142400,425359980,2800,2800,2800,2800,0
|
|
20240830,142300,425359980,2800,2800,2800,2800,295
|
|
20240830,142200,424533980,2800,2800,2800,2800,182
|
|
20240830,142100,424024380,2795,2800,2800,2795,228
|
|
20240830,142000,423386155,2800,2800,2800,2800,210
|
|
20240830,141900,422798155,2795,2795,2795,2795,300
|
|
20240830,141800,421959655,2795,2795,2795,2795,279
|
|
20240830,141700,421179850,2795,2795,2795,2795,0
|
|
20240830,141600,421179850,2795,2795,2795,2795,267
|
|
20240830,141500,420433585,2795,2795,2795,2795,194
|
|
20240830,141400,419891355,2795,2795,2795,2790,13
|
|
20240830,141300,419855045,2790,2795,2795,2785,245
|
|
20240830,141200,419170335,2785,2790,2795,2785,258
|
|
20240830,141100,418449505,2795,2795,2795,2785,606
|
|
20240830,141000,416758875,2790,2795,2795,2785,5
|
|
20240830,140900,416744920,2785,2795,2795,2785,223
|
|
20240830,140800,416121815,2785,2795,2795,2785,263
|
|
20240830,140700,415386800,2795,2795,2795,2795,0
|
|
20240830,140600,415386800,2795,2790,2795,2790,282
|
|
20240830,140500,414598815,2785,2785,2785,2785,0
|
|
20240830,140400,414598815,2785,2790,2790,2785,326
|
|
20240830,140300,413689415,2785,2785,2785,2785,0
|
|
20240830,140200,413689415,2785,2795,2795,2785,365
|
|
20240830,140100,412669670,2790,2795,2795,2790,227
|
|
20240830,140000,412035480,2795,2795,2795,2795,0
|
|
20240830,135900,412035480,2795,2795,2795,2795,262
|
|
20240830,135800,411303190,2790,2790,2790,2790,70
|
|
20240830,135700,411107890,2790,2790,2790,2790,49
|
|
20240830,135600,410971180,2790,2785,2790,2785,613
|
|
20240830,135500,409261060,2785,2785,2785,2785,0
|
|
20240830,135400,409261060,2785,2790,2795,2785,258
|
|
20240830,135300,408540175,2785,2785,2785,2785,327
|
|
20240830,135200,407629480,2785,2795,2795,2785,322
|
|
20240830,135100,406729590,2795,2795,2795,2795,236
|
|
20240830,135000,406069970,2795,2790,2795,2785,335
|
|
20240830,134900,405134665,2795,2795,2795,2795,0
|
|
20240830,134800,405134665,2795,2795,2795,2795,0
|
|
20240830,134700,405134665,2795,2790,2795,2790,1350
|
|
20240830,134600,401366660,2790,2790,2790,2790,65
|
|
20240830,134500,401185310,2790,2790,2790,2790,241
|
|
20240830,134400,400512920,2790,2790,2790,2790,260
|
|
20240830,134300,399787520,2790,2785,2790,2785,208
|
|
20240830,134200,399207250,2790,2790,2790,2790,0
|
|
20240830,134100,399207250,2790,2790,2790,2790,250
|
|
20240830,134000,398509750,2790,2790,2790,2790,226
|
|
20240830,133900,397879210,2785,2785,2785,2785,0
|
|
20240830,133800,397879210,2785,2785,2790,2785,353
|
|
20240830,133700,396894640,2785,2785,2785,2785,102
|
|
20240830,133600,396610570,2790,2790,2790,2790,205
|
|
20240830,133500,396038620,2790,2790,2790,2790,256
|
|
20240830,133400,395324380,2790,2790,2790,2790,0
|
|
20240830,133300,395324380,2790,2790,2790,2790,315
|
|
20240830,133200,394445530,2790,2790,2790,2790,230
|
|
20240830,133100,393803830,2785,2790,2790,2785,306
|
|
20240830,133000,392950220,2785,2785,2785,2785,0
|
|
20240830,132900,392950220,2785,2790,2790,2785,256
|
|
20240830,132800,392236010,2790,2795,2795,2790,326
|
|
20240830,132700,391324925,2790,2790,2790,2790,66
|
|
20240830,132600,391140785,2795,2795,2795,2795,289
|
|
20240830,132500,390333030,2790,2790,2790,2790,0
|
|
20240830,132400,390333030,2790,2795,2795,2790,577
|
|
20240830,132300,388720560,2785,2785,2785,2785,4
|
|
20240830,132200,388709420,2790,2795,2795,2785,1833
|
|
20240830,132100,383587395,2790,2790,2790,2790,0
|
|
20240830,132000,383587395,2790,2795,2800,2790,356
|
|
20240830,131900,382591040,2790,2795,2795,2790,18
|
|
20240830,131800,382540740,2790,2795,2800,2790,382
|
|
20240830,131700,381471730,2800,2795,2800,2795,104
|
|
20240830,131600,381181035,2800,2795,2800,2795,349
|
|
20240830,131500,380205565,2790,2795,2795,2790,260
|
|
20240830,131400,379479150,2790,2795,2795,2790,7
|
|
20240830,131300,379459590,2790,2790,2795,2790,1256
|
|
20240830,131200,375954170,2800,2795,2800,2795,164
|
|
20240830,131100,375495785,2795,2795,2795,2795,245
|
|
20240830,131000,374811010,2795,2795,2795,2795,0
|
|
20240830,130900,374811010,2795,2795,2795,2795,163
|
|
20240830,130800,374355425,2795,2795,2795,2795,301
|
|
20240830,130700,373514130,2785,2790,2790,2785,1144
|
|
20240830,130600,370324290,2790,2795,2795,2790,237
|
|
20240830,130500,369661975,2790,2795,2795,2790,206
|
|
20240830,130400,369086290,2790,2795,2795,2790,235
|
|
20240830,130300,368429560,2790,2790,2795,2790,129
|
|
20240830,130200,368069080,2790,2795,2800,2790,322
|
|
20240830,130100,367167820,2795,2795,2800,2790,211
|
|
20240830,130000,366578035,2800,2795,2800,2790,45
|
|
20240830,125900,366452075,2800,2795,2800,2790,294
|
|
20240830,125800,365629120,2790,2790,2790,2790,0
|
|
20240830,125700,365629120,2790,2790,2800,2785,6509
|
|
20240830,125600,347421275,2790,2795,2795,2790,207
|
|
20240830,125500,346842790,2790,2795,2795,2790,271
|
|
20240830,125400,346085365,2795,2795,2795,2795,1
|
|
20240830,125300,346082570,2795,2795,2795,2795,204
|
|
20240830,125200,345512390,2795,2795,2795,2795,229
|
|
20240830,125100,344872335,2795,2795,2795,2795,0
|
|
20240830,125000,344872335,2795,2795,2795,2795,289
|
|
20240830,124900,344064580,2795,2795,2795,2795,247
|
|
20240830,124800,343374215,2795,2795,2795,2795,0
|
|
20240830,124700,343374215,2795,2790,2795,2790,149
|
|
20240830,124600,342958005,2795,2790,2795,2790,751
|
|
20240830,124500,340859010,2790,2790,2790,2790,100
|
|
20240830,124400,340580010,2795,2795,2795,2795,0
|
|
20240830,124300,340580010,2795,2790,2795,2790,547
|
|
20240830,124200,339052645,2795,2795,2795,2795,0
|
|
20240830,124100,339052645,2795,2790,2795,2790,275
|
|
20240830,124000,338284120,2790,2790,2790,2790,187
|
|
20240830,123900,337762390,2790,2790,2790,2790,181
|
|
20240830,123800,337257400,2785,2785,2785,2785,0
|
|
20240830,123700,337257400,2785,2785,2785,2785,0
|
|
20240830,123600,337257400,2785,2790,2790,2785,576
|
|
20240830,123500,335650900,2790,2790,2790,2790,0
|
|
20240830,123400,335650900,2790,2790,2790,2790,0
|
|
20240830,123300,335650900,2790,2790,2790,2790,414
|
|
20240830,123200,334495840,2790,2790,2790,2790,10
|
|
20240830,123100,334467940,2790,2790,2790,2790,257
|
|
20240830,123000,333750910,2790,2790,2790,2790,0
|
|
20240830,122900,333750910,2790,2790,2790,2790,276
|
|
20240830,122800,332980870,2790,2790,2790,2790,0
|
|
20240830,122700,332980870,2790,2785,2790,2785,346
|
|
20240830,122600,332015680,2790,2790,2790,2790,216
|
|
20240830,122500,331413040,2790,2790,2790,2790,1
|
|
20240830,122400,331410250,2790,2780,2790,2780,272
|
|
20240830,122300,330651890,2790,2790,2790,2780,188
|
|
20240830,122200,330127520,2780,2780,2780,2780,0
|
|
20240830,122100,330127520,2780,2790,2790,2780,314
|
|
20240830,122000,329251710,2780,2780,2790,2780,260
|
|
20240830,121900,328526660,2785,2785,2785,2785,2
|
|
20240830,121800,328521090,2790,2790,2790,2790,212
|
|
20240830,121700,327929610,2790,2785,2790,2785,208
|
|
20240830,121600,327349425,2785,2785,2785,2785,191
|
|
20240830,121500,326817490,2785,2785,2785,2785,0
|
|
20240830,121400,326817490,2785,2785,2785,2785,314
|
|
20240830,121300,325943000,2785,2785,2785,2785,186
|
|
20240830,121200,325424990,2785,2785,2785,2785,0
|
|
20240830,121100,325424990,2785,2775,2785,2775,208
|
|
20240830,121000,324845780,2775,2780,2785,2775,2283
|
|
20240830,120900,318497975,2780,2780,2780,2780,0
|
|
20240830,120800,318497975,2780,2780,2780,2780,203
|
|
20240830,120700,317933635,2780,2780,2780,2780,0
|
|
20240830,120600,317933635,2780,2780,2780,2780,6
|
|
20240830,120500,317916955,2775,2775,2775,2775,0
|
|
20240830,120400,317916955,2775,2775,2775,2775,68
|
|
20240830,120300,317728255,2775,2775,2775,2770,4
|
|
20240830,120200,317717165,2770,2770,2770,2770,0
|
|
20240830,120100,317717165,2770,2770,2770,2770,5
|
|
20240830,120000,317703315,2770,2775,2775,2770,556
|
|
20240830,115900,316163020,2770,2770,2770,2770,0
|
|
20240830,115800,316163020,2770,2790,2790,2770,13116
|
|
20240830,115700,279740310,2790,2790,2790,2790,69
|
|
20240830,115600,279547800,2790,2790,2790,2790,1102
|
|
20240830,115500,276473220,2790,2790,2795,2790,330
|
|
20240830,115400,275550940,2790,2790,2790,2790,19
|
|
20240830,115300,275497930,2790,2790,2795,2790,315
|
|
20240830,115200,274617720,2790,2790,2790,2790,116
|
|
20240830,115100,274294080,2790,2790,2790,2790,0
|
|
20240830,115000,274294080,2790,2790,2790,2790,389
|
|
20240830,114900,273208770,2790,2790,2790,2790,0
|
|
20240830,114800,273208770,2790,2795,2795,2790,340
|
|
20240830,114700,272259125,2795,2790,2795,2790,380
|
|
20240830,114600,271198920,2790,2785,2795,2785,272
|
|
20240830,114500,270438725,2790,2790,2790,2785,59
|
|
20240830,114400,270274125,2795,2790,2795,2785,1338
|
|
20240830,114300,266541440,2785,2790,2790,2785,67
|
|
20240830,114200,266354540,2790,2790,2790,2790,0
|
|
20240830,114100,266354540,2790,2795,2795,2785,354
|
|
20240830,114000,265365500,2785,2795,2795,2785,94
|
|
20240830,113900,265103255,2790,2790,2795,2785,425
|
|
20240830,113800,263916350,2790,2795,2795,2790,12
|
|
20240830,113700,263882855,2785,2790,2795,2785,306
|
|
20240830,113600,263027940,2785,2790,2790,2785,98
|
|
20240830,113500,262754760,2790,2790,2790,2785,6
|
|
20240830,113400,262738025,2785,2790,2790,2785,11
|
|
20240830,113300,262707340,2785,2785,2785,2785,0
|
|
20240830,113200,262707340,2785,2785,2785,2785,0
|
|
20240830,113100,262707340,2785,2785,2785,2785,0
|
|
20240830,113000,262707340,2785,2785,2785,2785,1
|
|
20240830,112900,262704555,2785,2785,2785,2785,11
|
|
20240830,112800,262673920,2790,2790,2790,2790,0
|
|
20240830,112700,262673920,2790,2790,2795,2785,113
|
|
20240830,112600,262358205,2790,2790,2790,2790,766
|
|
20240830,112500,260221065,2795,2795,2795,2795,1
|
|
20240830,112400,260218270,2795,2795,2795,2795,1
|
|
20240830,112300,260215475,2790,2800,2800,2790,222
|
|
20240830,112200,259595045,2790,2795,2795,2790,1444
|
|
20240830,112100,255559640,2790,2790,2795,2790,2072
|
|
20240830,112000,249777775,2785,2790,2790,2780,135
|
|
20240830,111900,249401230,2790,2790,2790,2780,307
|
|
20240830,111800,248544935,2785,2780,2785,2780,1007
|
|
20240830,111700,245740445,2785,2780,2785,2780,402
|
|
20240830,111600,244621625,2780,2780,2780,2780,373
|
|
20240830,111500,243584685,2780,2780,2780,2780,308
|
|
20240830,111400,242728445,2780,2775,2780,2775,678
|
|
20240830,111300,240846990,2775,2775,2775,2775,0
|
|
20240830,111200,240846990,2775,2780,2780,2775,258
|
|
20240830,111100,240129775,2780,2780,2780,2780,0
|
|
20240830,111000,240129775,2780,2780,2780,2780,277
|
|
20240830,110900,239359715,2780,2780,2780,2780,252
|
|
20240830,110800,238659155,2780,2780,2780,2780,0
|
|
20240830,110700,238659155,2780,2780,2780,2780,270
|
|
20240830,110600,237908555,2780,2780,2780,2780,0
|
|
20240830,110500,237908555,2780,2780,2780,2780,258
|
|
20240830,110400,237191315,2780,2780,2780,2780,177
|
|
20240830,110300,236699255,2780,2780,2780,2780,184
|
|
20240830,110200,236187735,2780,2780,2780,2780,0
|
|
20240830,110100,236187735,2780,2780,2780,2780,246
|
|
20240830,110000,235503855,2780,2775,2780,2775,765
|
|
20240830,105900,233379730,2780,2780,2780,2780,34
|
|
20240830,105800,233285210,2780,2780,2780,2780,498
|
|
20240830,105700,231900770,2785,2785,2785,2785,1
|
|
20240830,105600,231897985,2790,2785,2790,2780,421
|
|
20240830,105500,230724010,2790,2790,2790,2790,1
|
|
20240830,105400,230721220,2790,2785,2790,2785,437
|
|
20240830,105300,229502695,2790,2790,2790,2790,0
|
|
20240830,105200,229502695,2790,2790,2790,2790,304
|
|
20240830,105100,228654535,2785,2790,2790,2785,220
|
|
20240830,105000,228040740,2790,2775,2790,2775,3182
|
|
20240830,104900,219183410,2775,2780,2780,2775,1334
|
|
20240830,104800,215480270,2780,2780,2780,2775,1230
|
|
20240830,104700,212062370,2775,2775,2780,2770,2511
|
|
20240830,104600,205094565,2765,2770,2775,2765,1514
|
|
20240830,104500,200899895,2775,2775,2775,2775,5
|
|
20240830,104400,200886020,2775,2775,2775,2775,284
|
|
20240830,104300,200097920,2765,2775,2775,2765,194
|
|
20240830,104200,199559710,2765,2765,2765,2765,1
|
|
20240830,104100,199556945,2775,2775,2775,2775,236
|
|
20240830,104000,198902045,2775,2775,2775,2775,187
|
|
20240830,103900,198383120,2775,2775,2775,2775,10
|
|
20240830,103800,198355370,2775,2775,2775,2775,226
|
|
20240830,103700,197728220,2775,2775,2775,2775,220
|
|
20240830,103600,197117720,2770,2770,2770,2765,1921
|
|
20240830,103500,191796555,2760,2770,2770,2760,189
|
|
20240830,103400,191273170,2770,2770,2770,2770,192
|
|
20240830,103300,190741330,2770,2770,2770,2770,189
|
|
20240830,103200,190217800,2765,2765,2765,2765,1415
|
|
20240830,103100,186305325,2765,2765,2765,2765,299
|
|
20240830,103000,185478590,2760,2760,2765,2760,113
|
|
20240830,102900,185166670,2760,2765,2765,2760,2523
|
|
20240830,102800,178191240,2765,2770,2770,2765,381
|
|
20240830,102700,177136300,2765,2765,2765,2765,33
|
|
20240830,102600,177045055,2770,2770,2770,2765,393
|
|
20240830,102500,175956880,2765,2765,2765,2765,0
|
|
20240830,102400,175956880,2765,2765,2765,2765,0
|
|
20240830,102300,175956880,2765,2765,2765,2765,830
|
|
20240830,102200,173661930,2760,2765,2765,2760,342
|
|
20240830,102100,172716440,2760,2760,2760,2760,0
|
|
20240830,102000,172716440,2760,2765,2765,2760,212
|
|
20240830,101900,172130350,2760,2765,2765,2760,203
|
|
20240830,101800,171569135,2760,2760,2760,2760,0
|
|
20240830,101700,171569135,2760,2760,2760,2760,0
|
|
20240830,101600,171569135,2760,2760,2765,2760,577
|
|
20240830,101500,169976165,2765,2760,2765,2760,629
|
|
20240830,101400,168240080,2760,2760,2760,2760,1972
|
|
20240830,101300,162797360,2760,2765,2765,2760,4613
|
|
20240830,101200,150044615,2765,2770,2770,2765,173
|
|
20240830,101100,149565480,2770,2770,2775,2770,163
|
|
20240830,101000,149113470,2770,2770,2770,2770,164
|
|
20240830,100900,148659190,2770,2775,2775,2770,86
|
|
20240830,100800,148420915,2775,2775,2775,2775,1143
|
|
20240830,100700,145249090,2780,2780,2780,2780,0
|
|
20240830,100600,145249090,2780,2775,2780,2775,4
|
|
20240830,100500,145237975,2780,2780,2780,2775,916
|
|
20240830,100400,142691975,2775,2775,2780,2770,7922
|
|
20240830,100300,120676865,2775,2755,2775,2755,6637
|
|
20240830,100200,102314310,2755,2750,2755,2750,2693
|
|
20240830,100100,94905955,2750,2750,2750,2750,0
|
|
20240830,100000,94905955,2750,2745,2750,2745,364
|
|
20240830,095900,93905145,2745,2745,2745,2745,0
|
|
20240830,095800,93905145,2745,2745,2745,2745,20
|
|
20240830,095700,93850245,2745,2745,2745,2745,622
|
|
20240830,095600,92142855,2745,2745,2745,2745,1000
|
|
20240830,095500,89397855,2745,2745,2745,2745,0
|
|
20240830,095400,89397855,2745,2745,2745,2745,200
|
|
20240830,095300,88848855,2740,2740,2740,2740,0
|
|
20240830,095200,88848855,2740,2745,2745,2740,16
|
|
20240830,095100,88804945,2740,2740,2740,2740,0
|
|
20240830,095000,88804945,2740,2740,2740,2740,56
|
|
20240830,094900,88651505,2740,2745,2745,2740,2384
|
|
20240830,094800,82119095,2740,2740,2745,2740,601
|
|
20240830,094700,80469925,2740,2740,2740,2740,51
|
|
20240830,094600,80330185,2740,2740,2740,2740,0
|
|
20240830,094500,80330185,2740,2740,2740,2740,50
|
|
20240830,094400,80193185,2740,2740,2740,2740,1
|
|
20240830,094300,80190445,2740,2745,2745,2740,11
|
|
20240830,094200,80160255,2740,2740,2740,2740,0
|
|
20240830,094100,80160255,2740,2740,2745,2740,119
|
|
20240830,094000,79834190,2745,2745,2750,2745,389
|
|
20240830,093900,78766380,2745,2745,2745,2745,0
|
|
20240830,093800,78766380,2745,2750,2750,2745,222
|
|
20240830,093700,78155955,2745,2745,2745,2745,11
|
|
20240830,093600,78125760,2750,2745,2750,2745,70
|
|
20240830,093500,77933360,2745,2740,2745,2740,687
|
|
20240830,093400,76047900,2745,2745,2745,2740,892
|
|
20240830,093300,73599575,2745,2745,2745,2745,3
|
|
20240830,093200,73591340,2745,2740,2745,2740,36
|
|
20240830,093100,73492610,2740,2740,2740,2740,0
|
|
20240830,093000,73492610,2740,2745,2745,2740,52
|
|
20240830,092900,73350115,2745,2745,2745,2745,1468
|
|
20240830,092800,69320455,2745,2745,2745,2745,100
|
|
20240830,092700,69045955,2740,2740,2740,2740,0
|
|
20240830,092600,69045955,2740,2740,2740,2740,4
|
|
20240830,092500,69034995,2740,2740,2740,2740,2820
|
|
20240830,092400,61308195,2740,2740,2740,2740,0
|
|
20240830,092300,61308195,2740,2745,2745,2740,202
|
|
20240830,092200,60753715,2740,2740,2740,2740,249
|
|
20240830,092100,60071455,2735,2755,2755,2735,2883
|
|
20240830,092000,52168535,2755,2750,2755,2750,2
|
|
20240830,091900,52163030,2750,2750,2750,2750,2063
|
|
20240830,091800,46489780,2750,2750,2750,2750,0
|
|
20240830,091700,46489780,2750,2745,2750,2745,1033
|
|
20240830,091600,43652685,2740,2740,2740,2735,3231
|
|
20240830,091500,34809745,2740,2735,2740,2735,2021
|
|
20240830,091400,29282305,2740,2740,2740,2740,1269
|
|
20240830,091300,25805245,2740,2740,2740,2735,903
|
|
20240830,091200,23332875,2740,2740,2740,2735,374
|
|
20240830,091100,22309455,2740,2740,2740,2740,361
|
|
20240830,091000,21320315,2740,2740,2740,2740,1
|
|
20240830,090900,21317575,2740,2735,2740,2735,214
|
|
20240830,090800,20731285,2740,2740,2740,2740,301
|
|
20240830,090700,19906545,2750,2750,2750,2750,4
|
|
20240830,090600,19895545,2750,2750,2750,2750,1999
|
|
20240830,090500,14398295,2750,2750,2750,2750,1681
|
|
20240830,090400,9775545,2740,2745,2745,2740,747
|
|
20240830,090300,7725180,2745,2745,2745,2745,2
|
|
20240830,090200,7719690,2745,2745,2745,2745,500
|
|
20240830,090100,6347190,2740,2735,2740,2735,895
|
|
20240830,090000,3895735,2730,2730,2735,2730,1427
|