623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192000,84648465,2320,2320,2320,2320,2262
|
|
20240809,191900,84648465,2320,2320,2320,2320,0
|
|
20240809,191800,84648465,2320,2320,2320,2320,0
|
|
20240809,191700,84648465,2320,2320,2320,2320,0
|
|
20240809,191600,84648465,2320,2320,2320,2320,0
|
|
20240809,191500,84648465,2320,2320,2320,2320,0
|
|
20240809,191400,84648465,2320,2320,2320,2320,0
|
|
20240809,191300,84648465,2320,2320,2320,2320,0
|
|
20240809,191200,84648465,2320,2320,2320,2320,0
|
|
20240809,191100,84648465,2320,2320,2320,2320,0
|
|
20240809,191000,84648465,2320,2320,2320,2320,0
|
|
20240809,190900,84648465,2320,2320,2320,2320,0
|
|
20240809,190800,84648465,2320,2320,2320,2320,0
|
|
20240809,190700,84648465,2320,2320,2320,2320,0
|
|
20240809,190600,84648465,2320,2320,2320,2320,0
|
|
20240809,190500,84648465,2320,2320,2320,2320,0
|
|
20240809,190400,84648465,2320,2320,2320,2320,0
|
|
20240809,190300,84648465,2320,2320,2320,2320,0
|
|
20240809,190200,84648465,2320,2320,2320,2320,0
|
|
20240809,190100,84648465,2320,2320,2320,2320,0
|
|
20240809,190000,84648465,2320,2320,2320,2320,0
|
|
20240809,185900,84648465,2320,2320,2320,2320,0
|
|
20240809,185800,84648465,2320,2320,2320,2320,0
|
|
20240809,185700,84648465,2320,2320,2320,2320,0
|
|
20240809,185600,84648465,2320,2320,2320,2320,0
|
|
20240809,185500,84648465,2320,2320,2320,2320,0
|
|
20240809,185400,84648465,2320,2320,2320,2320,0
|
|
20240809,185300,84648465,2320,2320,2320,2320,0
|
|
20240809,185200,84648465,2320,2320,2320,2320,0
|
|
20240809,185100,84648465,2320,2320,2320,2320,0
|
|
20240809,185000,84648465,2320,2320,2320,2320,2262
|
|
20240809,184900,84648465,2320,2320,2320,2320,0
|
|
20240809,184800,84648465,2320,2320,2320,2320,0
|
|
20240809,184700,84648465,2320,2320,2320,2320,0
|
|
20240809,184600,84648465,2320,2320,2320,2320,0
|
|
20240809,184500,84648465,2320,2320,2320,2320,0
|
|
20240809,184400,84648465,2320,2320,2320,2320,0
|
|
20240809,184300,84648465,2320,2320,2320,2320,0
|
|
20240809,184200,84648465,2320,2320,2320,2320,0
|
|
20240809,184100,84648465,2320,2320,2320,2320,0
|
|
20240809,184000,84648465,2320,2320,2320,2320,0
|
|
20240809,183900,84648465,2320,2320,2320,2320,0
|
|
20240809,183800,84648465,2320,2320,2320,2320,0
|
|
20240809,183700,84648465,2320,2320,2320,2320,0
|
|
20240809,183600,84648465,2320,2320,2320,2320,0
|
|
20240809,183500,84648465,2320,2320,2320,2320,0
|
|
20240809,183400,84648465,2320,2320,2320,2320,0
|
|
20240809,183300,84648465,2320,2320,2320,2320,0
|
|
20240809,183200,84648465,2320,2320,2320,2320,0
|
|
20240809,183100,84648465,2320,2320,2320,2320,0
|
|
20240809,183000,84648465,2320,2320,2320,2320,0
|
|
20240809,182900,84648465,2320,2320,2320,2320,0
|
|
20240809,182800,84648465,2320,2320,2320,2320,0
|
|
20240809,182700,84648465,2320,2320,2320,2320,0
|
|
20240809,182600,84648465,2320,2320,2320,2320,0
|
|
20240809,182500,84648465,2320,2320,2320,2320,0
|
|
20240809,182400,84648465,2320,2320,2320,2320,0
|
|
20240809,182300,84648465,2320,2320,2320,2320,0
|
|
20240809,182200,84648465,2320,2320,2320,2320,0
|
|
20240809,182100,84648465,2320,2320,2320,2320,0
|
|
20240809,182000,84648465,2320,2320,2320,2320,2262
|
|
20240809,181900,84648465,2320,2320,2320,2320,0
|
|
20240809,181800,84648465,2320,2320,2320,2320,0
|
|
20240809,181700,84648465,2320,2320,2320,2320,0
|
|
20240809,181600,84648465,2320,2320,2320,2320,0
|
|
20240809,181500,84648465,2320,2320,2320,2320,0
|
|
20240809,181400,84648465,2320,2320,2320,2320,0
|
|
20240809,181300,84648465,2320,2320,2320,2320,0
|
|
20240809,181200,84648465,2320,2320,2320,2320,0
|
|
20240809,181100,84648465,2320,2320,2320,2320,0
|
|
20240809,181000,84648465,2320,2320,2320,2320,0
|
|
20240809,180900,84648465,2320,2320,2320,2320,0
|
|
20240809,180800,84648465,2320,2320,2320,2320,0
|
|
20240809,180700,84648465,2320,2320,2320,2320,0
|
|
20240809,180600,84648465,2320,2320,2320,2320,0
|
|
20240809,180500,84648465,2320,2320,2320,2320,0
|
|
20240809,180400,84648465,2320,2320,2320,2320,0
|
|
20240809,180300,84648465,2320,2320,2320,2320,0
|
|
20240809,180200,84648465,2320,2320,2320,2320,0
|
|
20240809,180100,84648465,2320,2320,2320,2320,0
|
|
20240809,180000,84648465,2320,2320,2320,2320,0
|
|
20240809,175900,84648465,2320,2320,2320,2320,0
|
|
20240809,175800,84648465,2320,2320,2320,2320,0
|
|
20240809,175700,84648465,2320,2320,2320,2320,0
|
|
20240809,175600,84648465,2320,2320,2320,2320,0
|
|
20240809,175500,84648465,2320,2320,2320,2320,0
|
|
20240809,175400,84648465,2320,2320,2320,2320,0
|
|
20240809,175300,84648465,2320,2320,2320,2320,0
|
|
20240809,175200,84648465,2320,2320,2320,2320,0
|
|
20240809,175100,84648465,2320,2320,2320,2320,0
|
|
20240809,175000,84648465,2320,2320,2320,2320,2262
|
|
20240809,174900,84648465,2320,2320,2320,2320,0
|
|
20240809,174800,84648465,2320,2320,2320,2320,0
|
|
20240809,174700,84648465,2320,2320,2320,2320,0
|
|
20240809,174600,84648465,2320,2320,2320,2320,0
|
|
20240809,174500,84648465,2320,2320,2320,2320,0
|
|
20240809,174400,84648465,2320,2320,2320,2320,0
|
|
20240809,174300,84648465,2320,2320,2320,2320,0
|
|
20240809,174200,84648465,2320,2320,2320,2320,0
|
|
20240809,174100,84648465,2320,2320,2320,2320,0
|
|
20240809,174000,84648465,2320,2320,2320,2320,0
|
|
20240809,173900,84648465,2320,2320,2320,2320,0
|
|
20240809,173800,84648465,2320,2320,2320,2320,0
|
|
20240809,173700,84648465,2320,2320,2320,2320,0
|
|
20240809,173600,84648465,2320,2320,2320,2320,0
|
|
20240809,173500,84648465,2320,2320,2320,2320,0
|
|
20240809,173400,84648465,2320,2320,2320,2320,0
|
|
20240809,173300,84648465,2320,2320,2320,2320,0
|
|
20240809,173200,84648465,2320,2320,2320,2320,0
|
|
20240809,173100,84648465,2320,2320,2320,2320,0
|
|
20240809,173000,84648465,2320,2320,2320,2320,0
|
|
20240809,172900,84648465,2320,2320,2320,2320,0
|
|
20240809,172800,84648465,2320,2320,2320,2320,0
|
|
20240809,172700,84648465,2320,2320,2320,2320,0
|
|
20240809,172600,84648465,2320,2320,2320,2320,0
|
|
20240809,172500,84648465,2320,2320,2320,2320,0
|
|
20240809,172400,84648465,2320,2320,2320,2320,0
|
|
20240809,172300,84648465,2320,2320,2320,2320,0
|
|
20240809,172200,84648465,2320,2320,2320,2320,0
|
|
20240809,172100,84648465,2320,2320,2320,2320,0
|
|
20240809,172000,84648465,2320,2320,2320,2320,2262
|
|
20240809,171900,84648465,2320,2320,2320,2320,0
|
|
20240809,171800,84648465,2320,2320,2320,2320,0
|
|
20240809,171700,84648465,2320,2320,2320,2320,0
|
|
20240809,171600,84648465,2320,2320,2320,2320,0
|
|
20240809,171500,84648465,2320,2320,2320,2320,0
|
|
20240809,171400,84648465,2320,2320,2320,2320,0
|
|
20240809,171300,84648465,2320,2320,2320,2320,0
|
|
20240809,171200,84648465,2320,2320,2320,2320,0
|
|
20240809,171100,84648465,2320,2320,2320,2320,0
|
|
20240809,171000,84648465,2320,2320,2320,2320,0
|
|
20240809,170900,84648465,2320,2320,2320,2320,0
|
|
20240809,170800,84648465,2320,2320,2320,2320,0
|
|
20240809,170700,84648465,2320,2320,2320,2320,0
|
|
20240809,170600,84648465,2320,2320,2320,2320,0
|
|
20240809,170500,84648465,2320,2320,2320,2320,0
|
|
20240809,170400,84648465,2320,2320,2320,2320,0
|
|
20240809,170300,84648465,2320,2320,2320,2320,0
|
|
20240809,170200,84648465,2320,2320,2320,2320,0
|
|
20240809,170100,84648465,2320,2320,2320,2320,0
|
|
20240809,170000,84648465,2320,2320,2320,2320,0
|
|
20240809,165900,84648465,2320,2320,2320,2320,0
|
|
20240809,165800,84648465,2320,2320,2320,2320,0
|
|
20240809,165700,84648465,2320,2320,2320,2320,0
|
|
20240809,165600,84648465,2320,2320,2320,2320,0
|
|
20240809,165500,84648465,2320,2320,2320,2320,0
|
|
20240809,165400,84648465,2320,2320,2320,2320,0
|
|
20240809,165300,84648465,2320,2320,2320,2320,0
|
|
20240809,165200,84648465,2320,2320,2320,2320,0
|
|
20240809,165100,84648465,2320,2320,2320,2320,0
|
|
20240809,165000,84648465,2320,2320,2320,2320,2262
|
|
20240809,164900,84648465,2320,2320,2320,2320,0
|
|
20240809,164800,84648465,2320,2320,2320,2320,0
|
|
20240809,164700,84648465,2320,2320,2320,2320,0
|
|
20240809,164600,84648465,2320,2320,2320,2320,0
|
|
20240809,164500,84648465,2320,2320,2320,2320,0
|
|
20240809,164400,84648465,2320,2320,2320,2320,0
|
|
20240809,164300,84648465,2320,2320,2320,2320,0
|
|
20240809,164200,84648465,2320,2320,2320,2320,0
|
|
20240809,164100,84648465,2320,2320,2320,2320,0
|
|
20240809,164000,84648465,2320,2320,2320,2320,0
|
|
20240809,163900,84648465,2320,2320,2320,2320,0
|
|
20240809,163800,84648465,2320,2320,2320,2320,0
|
|
20240809,163700,84648465,2320,2320,2320,2320,0
|
|
20240809,163600,84648465,2320,2320,2320,2320,0
|
|
20240809,163500,84648465,2320,2320,2320,2320,0
|
|
20240809,163400,84648465,2320,2320,2320,2320,0
|
|
20240809,163300,84648465,2320,2320,2320,2320,0
|
|
20240809,163200,84648465,2320,2320,2320,2320,0
|
|
20240809,163100,84648465,2320,2320,2320,2320,0
|
|
20240809,163000,84648465,2320,2320,2320,2320,0
|
|
20240809,162900,84648465,2320,2320,2320,2320,0
|
|
20240809,162800,84648465,2320,2320,2320,2320,0
|
|
20240809,162700,84648465,2320,2320,2320,2320,0
|
|
20240809,162600,84648465,2320,2320,2320,2320,0
|
|
20240809,162500,84648465,2320,2320,2320,2320,0
|
|
20240809,162400,84648465,2320,2320,2320,2320,0
|
|
20240809,162300,84648465,2320,2320,2320,2320,0
|
|
20240809,162200,84648465,2320,2320,2320,2320,0
|
|
20240809,162100,84648465,2320,2320,2320,2320,0
|
|
20240809,162000,84648465,2320,2320,2320,2320,2262
|
|
20240809,161900,84648465,2320,2320,2320,2320,0
|
|
20240809,161800,84648465,2320,2320,2320,2320,0
|
|
20240809,161700,84648465,2320,2320,2320,2320,0
|
|
20240809,161600,84648465,2320,2320,2320,2320,0
|
|
20240809,161500,84648465,2320,2320,2320,2320,0
|
|
20240809,161400,84648465,2320,2320,2320,2320,0
|
|
20240809,161300,84648465,2320,2320,2320,2320,0
|
|
20240809,161200,84648465,2320,2320,2320,2320,0
|
|
20240809,161100,84648465,2320,2320,2320,2320,0
|
|
20240809,161000,84648465,2320,2320,2320,2320,0
|
|
20240809,160900,84648465,2320,2320,2320,2320,0
|
|
20240809,160800,84648465,2320,2320,2320,2320,0
|
|
20240809,160700,84648465,2320,2320,2320,2320,0
|
|
20240809,160600,84648465,2320,2320,2320,2320,0
|
|
20240809,160500,84648465,2320,2320,2320,2320,0
|
|
20240809,160400,84648465,2320,2320,2320,2320,0
|
|
20240809,160300,84648465,2320,2320,2320,2320,0
|
|
20240809,160200,84648465,2320,2320,2320,2320,0
|
|
20240809,160100,84648465,2320,2320,2320,2320,0
|
|
20240809,160000,84648465,2320,2320,2320,2320,0
|
|
20240809,155900,84648465,2320,2320,2320,2320,0
|
|
20240809,155800,84648465,2320,2320,2320,2320,0
|
|
20240809,155700,84648465,2320,2320,2320,2320,0
|
|
20240809,155600,84648465,2320,2320,2320,2320,0
|
|
20240809,155500,84648465,2320,2320,2320,2320,0
|
|
20240809,155400,84648465,2320,2320,2320,2320,0
|
|
20240809,155300,84648465,2320,2320,2320,2320,0
|
|
20240809,155200,84648465,2320,2320,2320,2320,0
|
|
20240809,155100,84648465,2320,2320,2320,2320,0
|
|
20240809,155000,84648465,2320,2320,2320,2320,2262
|
|
20240809,154900,84648465,2320,2320,2320,2320,0
|
|
20240809,154800,84648465,2320,2320,2320,2320,0
|
|
20240809,154700,84648465,2320,2320,2320,2320,0
|
|
20240809,154600,84648465,2320,2320,2320,2320,0
|
|
20240809,154500,84648465,2320,2320,2320,2320,0
|
|
20240809,154400,84648465,2320,2320,2320,2320,0
|
|
20240809,154300,84648465,2320,2320,2320,2320,0
|
|
20240809,154200,84648465,2320,2320,2320,2320,0
|
|
20240809,154100,84648465,2320,2320,2320,2320,0
|
|
20240809,154000,84648465,2320,2320,2320,2320,0
|
|
20240809,153900,84648465,2320,2320,2320,2320,0
|
|
20240809,153800,84648465,2320,2320,2320,2320,0
|
|
20240809,153700,84648465,2320,2320,2320,2320,0
|
|
20240809,153600,84648465,2320,2320,2320,2320,0
|
|
20240809,153500,84648465,2320,2320,2320,2320,0
|
|
20240809,153400,84648465,2320,2320,2320,2320,0
|
|
20240809,153300,84648465,2320,2320,2320,2320,0
|
|
20240809,153200,84648465,2320,2320,2320,2320,0
|
|
20240809,153100,84648465,2320,2320,2320,2320,0
|
|
20240809,153000,84648465,2320,2320,2320,2320,2262
|
|
20240809,152900,79400625,2325,2325,2325,2325,0
|
|
20240809,152800,79400625,2325,2325,2325,2325,0
|
|
20240809,152700,79400625,2325,2325,2325,2325,0
|
|
20240809,152600,79400625,2325,2325,2325,2325,0
|
|
20240809,152500,79400625,2325,2325,2325,2325,0
|
|
20240809,152400,79400625,2325,2325,2325,2325,0
|
|
20240809,152300,79400625,2325,2325,2325,2325,0
|
|
20240809,152200,79400625,2325,2325,2325,2325,0
|
|
20240809,152100,79400625,2325,2325,2325,2325,0
|
|
20240809,152000,79400625,2325,2325,2325,2325,0
|
|
20240809,151900,79400625,2325,2325,2325,2325,0
|
|
20240809,151800,79400625,2325,2335,2335,2325,197
|
|
20240809,151700,78942500,2330,2330,2330,2330,0
|
|
20240809,151600,78942500,2330,2330,2330,2330,314
|
|
20240809,151500,78210880,2335,2335,2335,2335,0
|
|
20240809,151400,78210880,2335,2335,2335,2335,25
|
|
20240809,151300,78152505,2335,2335,2335,2335,0
|
|
20240809,151200,78152505,2335,2335,2335,2335,0
|
|
20240809,151100,78152505,2335,2335,2335,2335,150
|
|
20240809,151000,77802255,2330,2330,2330,2330,6
|
|
20240809,150900,77788275,2330,2330,2330,2330,307
|
|
20240809,150800,77072965,2330,2330,2330,2325,113
|
|
20240809,150700,76809685,2325,2325,2325,2325,0
|
|
20240809,150600,76809685,2325,2325,2325,2325,0
|
|
20240809,150500,76809685,2325,2325,2325,2325,0
|
|
20240809,150400,76809685,2325,2325,2325,2325,0
|
|
20240809,150300,76809685,2325,2325,2325,2325,0
|
|
20240809,150200,76809685,2325,2325,2325,2325,0
|
|
20240809,150100,76809685,2325,2325,2325,2325,0
|
|
20240809,150000,76809685,2325,2325,2325,2325,0
|
|
20240809,145900,76809685,2325,2325,2325,2325,0
|
|
20240809,145800,76809685,2325,2325,2325,2325,0
|
|
20240809,145700,76809685,2325,2325,2325,2325,0
|
|
20240809,145600,76809685,2325,2325,2325,2325,0
|
|
20240809,145500,76809685,2325,2325,2325,2325,0
|
|
20240809,145400,76809685,2325,2325,2325,2325,0
|
|
20240809,145300,76809685,2325,2325,2325,2325,0
|
|
20240809,145200,76809685,2325,2325,2325,2325,30
|
|
20240809,145100,76739935,2325,2325,2325,2325,0
|
|
20240809,145000,76739935,2325,2325,2325,2325,0
|
|
20240809,144900,76739935,2325,2325,2325,2325,0
|
|
20240809,144800,76739935,2325,2330,2335,2325,51
|
|
20240809,144700,76621060,2325,2325,2325,2325,0
|
|
20240809,144600,76621060,2325,2325,2325,2325,0
|
|
20240809,144500,76621060,2325,2325,2325,2325,175
|
|
20240809,144400,76214185,2330,2330,2330,2330,0
|
|
20240809,144300,76214185,2330,2330,2330,2330,0
|
|
20240809,144200,76214185,2330,2330,2330,2330,0
|
|
20240809,144100,76214185,2330,2330,2330,2330,0
|
|
20240809,144000,76214185,2330,2330,2330,2330,0
|
|
20240809,143900,76214185,2330,2330,2330,2330,0
|
|
20240809,143800,76214185,2330,2330,2330,2330,0
|
|
20240809,143700,76214185,2330,2330,2330,2330,218
|
|
20240809,143600,75706245,2325,2325,2325,2325,0
|
|
20240809,143500,75706245,2325,2325,2325,2325,1046
|
|
20240809,143400,73274295,2325,2325,2325,2325,0
|
|
20240809,143300,73274295,2325,2325,2325,2325,0
|
|
20240809,143200,73274295,2325,2325,2325,2325,0
|
|
20240809,143100,73274295,2325,2325,2325,2325,0
|
|
20240809,143000,73274295,2325,2325,2325,2325,0
|
|
20240809,142900,73274295,2325,2325,2325,2325,0
|
|
20240809,142800,73274295,2325,2325,2325,2325,1
|
|
20240809,142700,73271970,2320,2320,2320,2320,0
|
|
20240809,142600,73271970,2320,2320,2320,2320,0
|
|
20240809,142500,73271970,2320,2320,2320,2320,0
|
|
20240809,142400,73271970,2320,2320,2320,2320,0
|
|
20240809,142300,73271970,2320,2320,2320,2320,0
|
|
20240809,142200,73271970,2320,2320,2320,2320,0
|
|
20240809,142100,73271970,2320,2320,2320,2320,0
|
|
20240809,142000,73271970,2320,2325,2325,2320,13
|
|
20240809,141900,73241750,2330,2330,2330,2330,0
|
|
20240809,141800,73241750,2330,2330,2330,2330,0
|
|
20240809,141700,73241750,2330,2330,2330,2330,70
|
|
20240809,141600,73078650,2325,2325,2325,2325,0
|
|
20240809,141500,73078650,2325,2325,2325,2325,0
|
|
20240809,141400,73078650,2325,2315,2325,2315,200
|
|
20240809,141300,72615640,2315,2315,2315,2315,0
|
|
20240809,141200,72615640,2315,2315,2315,2315,0
|
|
20240809,141100,72615640,2315,2315,2315,2315,15
|
|
20240809,141000,72580915,2330,2330,2330,2330,0
|
|
20240809,140900,72580915,2330,2330,2330,2330,0
|
|
20240809,140800,72580915,2330,2330,2330,2330,0
|
|
20240809,140700,72580915,2330,2330,2330,2330,0
|
|
20240809,140600,72580915,2330,2320,2330,2320,253
|
|
20240809,140500,71993940,2320,2320,2320,2320,1479
|
|
20240809,140400,68562660,2330,2330,2330,2330,0
|
|
20240809,140300,68562660,2330,2330,2330,2330,0
|
|
20240809,140200,68562660,2330,2330,2330,2330,0
|
|
20240809,140100,68562660,2330,2330,2330,2330,0
|
|
20240809,140000,68562660,2330,2330,2330,2330,0
|
|
20240809,135900,68562660,2330,2330,2330,2330,0
|
|
20240809,135800,68562660,2330,2330,2330,2330,1
|
|
20240809,135700,68560330,2325,2325,2325,2325,0
|
|
20240809,135600,68560330,2325,2325,2325,2325,0
|
|
20240809,135500,68560330,2325,2325,2325,2325,0
|
|
20240809,135400,68560330,2325,2330,2330,2325,2
|
|
20240809,135300,68555675,2330,2330,2330,2330,0
|
|
20240809,135200,68555675,2330,2330,2330,2330,0
|
|
20240809,135100,68555675,2330,2330,2330,2330,0
|
|
20240809,135000,68555675,2330,2330,2330,2330,0
|
|
20240809,134900,68555675,2330,2330,2330,2330,0
|
|
20240809,134800,68555675,2330,2330,2330,2330,1
|
|
20240809,134700,68553345,2325,2325,2325,2325,2
|
|
20240809,134600,68548695,2325,2325,2325,2325,6
|
|
20240809,134500,68534745,2330,2330,2330,2330,0
|
|
20240809,134400,68534745,2330,2330,2330,2330,0
|
|
20240809,134300,68534745,2330,2330,2330,2330,0
|
|
20240809,134200,68534745,2330,2320,2330,2320,702
|
|
20240809,134100,66906085,2330,2330,2330,2330,0
|
|
20240809,134000,66906085,2330,2330,2330,2330,0
|
|
20240809,133900,66906085,2330,2330,2330,2330,0
|
|
20240809,133800,66906085,2330,2330,2330,2330,0
|
|
20240809,133700,66906085,2330,2330,2330,2330,0
|
|
20240809,133600,66906085,2330,2330,2330,2330,1
|
|
20240809,133500,66903755,2325,2325,2325,2325,0
|
|
20240809,133400,66903755,2325,2325,2325,2325,0
|
|
20240809,133300,66903755,2325,2335,2335,2325,1356
|
|
20240809,133200,63751045,2330,2330,2330,2330,31
|
|
20240809,133100,63678815,2330,2330,2330,2330,428
|
|
20240809,133000,62681575,2335,2335,2335,2335,1
|
|
20240809,132900,62679240,2335,2335,2335,2335,0
|
|
20240809,132800,62679240,2335,2335,2335,2335,0
|
|
20240809,132700,62679240,2335,2335,2335,2335,0
|
|
20240809,132600,62679240,2335,2335,2335,2335,1
|
|
20240809,132500,62676905,2335,2335,2335,2335,0
|
|
20240809,132400,62676905,2335,2335,2335,2335,1
|
|
20240809,132300,62674570,2335,2335,2335,2335,0
|
|
20240809,132200,62674570,2335,2335,2335,2335,0
|
|
20240809,132100,62674570,2335,2335,2335,2335,0
|
|
20240809,132000,62674570,2335,2335,2335,2335,0
|
|
20240809,131900,62674570,2335,2335,2335,2335,0
|
|
20240809,131800,62674570,2335,2335,2335,2335,1
|
|
20240809,131700,62672235,2335,2335,2335,2335,0
|
|
20240809,131600,62672235,2335,2335,2335,2335,0
|
|
20240809,131500,62672235,2335,2335,2335,2335,0
|
|
20240809,131400,62672235,2335,2335,2335,2335,0
|
|
20240809,131300,62672235,2335,2335,2335,2335,57
|
|
20240809,131200,62539140,2335,2335,2335,2335,1
|
|
20240809,131100,62536805,2335,2335,2335,2335,0
|
|
20240809,131000,62536805,2335,2335,2335,2335,1
|
|
20240809,130900,62534470,2330,2330,2330,2330,0
|
|
20240809,130800,62534470,2330,2330,2330,2330,585
|
|
20240809,130700,61171420,2330,2330,2330,2330,0
|
|
20240809,130600,61171420,2330,2330,2330,2330,1
|
|
20240809,130500,61169090,2330,2330,2330,2330,4
|
|
20240809,130400,61159770,2335,2335,2335,2335,0
|
|
20240809,130300,61159770,2335,2335,2335,2335,0
|
|
20240809,130200,61159770,2335,2335,2335,2335,0
|
|
20240809,130100,61159770,2335,2335,2335,2335,0
|
|
20240809,130000,61159770,2335,2335,2335,2335,1
|
|
20240809,125900,61157435,2335,2335,2335,2335,0
|
|
20240809,125800,61157435,2335,2335,2335,2335,0
|
|
20240809,125700,61157435,2335,2335,2335,2335,0
|
|
20240809,125600,61157435,2335,2335,2335,2335,0
|
|
20240809,125500,61157435,2335,2335,2335,2335,1
|
|
20240809,125400,61155100,2335,2330,2335,2330,3
|
|
20240809,125300,61148100,2340,2340,2340,2340,0
|
|
20240809,125200,61148100,2340,2340,2340,2340,0
|
|
20240809,125100,61148100,2340,2340,2340,2340,0
|
|
20240809,125000,61148100,2340,2340,2340,2340,0
|
|
20240809,124900,61148100,2340,2335,2340,2335,3
|
|
20240809,124800,61141085,2340,2340,2340,2340,1
|
|
20240809,124700,61138745,2335,2335,2335,2335,0
|
|
20240809,124600,61138745,2335,2335,2335,2335,0
|
|
20240809,124500,61138745,2335,2335,2335,2335,0
|
|
20240809,124400,61138745,2335,2335,2335,2335,0
|
|
20240809,124300,61138745,2335,2335,2335,2335,0
|
|
20240809,124200,61138745,2335,2335,2335,2335,1
|
|
20240809,124100,61136410,2325,2325,2325,2325,1
|
|
20240809,124000,61134085,2325,2330,2330,2325,350
|
|
20240809,123900,60320310,2340,2340,2340,2340,0
|
|
20240809,123800,60320310,2340,2340,2340,2340,1
|
|
20240809,123700,60317970,2330,2335,2340,2330,70
|
|
20240809,123600,60154675,2340,2340,2340,2340,1
|
|
20240809,123500,60152335,2335,2335,2335,2335,0
|
|
20240809,123400,60152335,2335,2335,2335,2335,0
|
|
20240809,123300,60152335,2335,2335,2335,2335,0
|
|
20240809,123200,60152335,2335,2335,2335,2335,0
|
|
20240809,123100,60152335,2335,2335,2335,2335,0
|
|
20240809,123000,60152335,2335,2335,2335,2335,1
|
|
20240809,122900,60150000,2340,2340,2340,2340,0
|
|
20240809,122800,60150000,2340,2340,2340,2340,0
|
|
20240809,122700,60150000,2340,2340,2340,2340,30
|
|
20240809,122600,60079800,2340,2340,2340,2340,0
|
|
20240809,122500,60079800,2340,2340,2340,2340,0
|
|
20240809,122400,60079800,2340,2340,2340,2340,1
|
|
20240809,122300,60077460,2340,2340,2340,2340,0
|
|
20240809,122200,60077460,2340,2340,2340,2340,1
|
|
20240809,122100,60075120,2340,2340,2340,2340,1
|
|
20240809,122000,60072780,2340,2340,2340,2340,0
|
|
20240809,121900,60072780,2340,2340,2340,2340,0
|
|
20240809,121800,60072780,2340,2340,2340,2340,1
|
|
20240809,121700,60070440,2340,2340,2340,2340,0
|
|
20240809,121600,60070440,2340,2340,2340,2340,0
|
|
20240809,121500,60070440,2340,2340,2340,2340,0
|
|
20240809,121400,60070440,2340,2340,2340,2340,0
|
|
20240809,121300,60070440,2340,2340,2340,2340,0
|
|
20240809,121200,60070440,2340,2340,2340,2340,2
|
|
20240809,121100,60065760,2325,2330,2335,2325,250
|
|
20240809,121000,59482245,2335,2335,2335,2335,0
|
|
20240809,120900,59482245,2335,2335,2335,2335,0
|
|
20240809,120800,59482245,2335,2335,2335,2335,0
|
|
20240809,120700,59482245,2335,2335,2335,2335,0
|
|
20240809,120600,59482245,2335,2330,2335,2330,4
|
|
20240809,120500,59472910,2335,2335,2335,2335,0
|
|
20240809,120400,59472910,2335,2335,2335,2335,0
|
|
20240809,120300,59472910,2335,2335,2335,2335,0
|
|
20240809,120200,59472910,2335,2335,2335,2335,0
|
|
20240809,120100,59472910,2335,2335,2335,2335,0
|
|
20240809,120000,59472910,2335,2335,2335,2335,1
|
|
20240809,115900,59470575,2340,2340,2340,2340,0
|
|
20240809,115800,59470575,2340,2340,2340,2340,0
|
|
20240809,115700,59470575,2340,2340,2340,2340,0
|
|
20240809,115600,59470575,2340,2340,2340,2340,0
|
|
20240809,115500,59470575,2340,2340,2340,2340,0
|
|
20240809,115400,59470575,2340,2340,2340,2340,1
|
|
20240809,115300,59468235,2340,2340,2340,2340,0
|
|
20240809,115200,59468235,2340,2340,2340,2340,0
|
|
20240809,115100,59468235,2340,2335,2340,2330,354
|
|
20240809,115000,58641295,2335,2335,2335,2335,1
|
|
20240809,114900,58638960,2330,2330,2330,2330,788
|
|
20240809,114800,56802920,2330,2330,2330,2330,1
|
|
20240809,114700,56800590,2330,2330,2330,2330,0
|
|
20240809,114600,56800590,2330,2330,2330,2330,1000
|
|
20240809,114500,54470590,2330,2330,2330,2330,0
|
|
20240809,114400,54470590,2330,2330,2330,2330,17
|
|
20240809,114300,54430980,2330,2330,2330,2330,0
|
|
20240809,114200,54430980,2330,2330,2330,2330,1
|
|
20240809,114100,54428650,2325,2325,2325,2325,367
|
|
20240809,114000,53575375,2325,2325,2325,2325,0
|
|
20240809,113900,53575375,2325,2325,2325,2325,0
|
|
20240809,113800,53575375,2325,2325,2325,2325,0
|
|
20240809,113700,53575375,2325,2325,2325,2325,0
|
|
20240809,113600,53575375,2325,2325,2325,2325,1
|
|
20240809,113500,53573050,2325,2325,2325,2325,0
|
|
20240809,113400,53573050,2325,2325,2325,2325,1
|
|
20240809,113300,53570725,2325,2325,2325,2325,0
|
|
20240809,113200,53570725,2325,2325,2325,2325,0
|
|
20240809,113100,53570725,2325,2325,2325,2325,0
|
|
20240809,113000,53570725,2325,2325,2325,2325,1
|
|
20240809,112900,53568400,2325,2325,2325,2325,0
|
|
20240809,112800,53568400,2325,2325,2325,2325,0
|
|
20240809,112700,53568400,2325,2325,2325,2325,0
|
|
20240809,112600,53568400,2325,2325,2325,2325,0
|
|
20240809,112500,53568400,2325,2325,2325,2325,0
|
|
20240809,112400,53568400,2325,2325,2325,2325,17
|
|
20240809,112300,53528875,2325,2325,2325,2325,0
|
|
20240809,112200,53528875,2325,2325,2325,2325,0
|
|
20240809,112100,53528875,2325,2325,2325,2325,0
|
|
20240809,112000,53528875,2325,2325,2325,2325,1
|
|
20240809,111900,53526550,2330,2330,2330,2330,0
|
|
20240809,111800,53526550,2330,2330,2330,2330,2
|
|
20240809,111700,53521890,2330,2330,2330,2330,0
|
|
20240809,111600,53521890,2330,2330,2330,2330,0
|
|
20240809,111500,53521890,2330,2330,2330,2330,0
|
|
20240809,111400,53521890,2330,2325,2330,2325,2
|
|
20240809,111300,53517235,2330,2330,2330,2330,0
|
|
20240809,111200,53517235,2330,2330,2330,2330,1
|
|
20240809,111100,53514905,2325,2325,2325,2325,1
|
|
20240809,111000,53512580,2330,2330,2330,2330,0
|
|
20240809,110900,53512580,2330,2330,2330,2330,100
|
|
20240809,110800,53279580,2330,2330,2330,2330,0
|
|
20240809,110700,53279580,2330,2330,2330,2330,0
|
|
20240809,110600,53279580,2330,2330,2330,2330,1
|
|
20240809,110500,53277250,2325,2325,2330,2325,12
|
|
20240809,110400,53249345,2330,2330,2330,2330,0
|
|
20240809,110300,53249345,2330,2330,2330,2330,0
|
|
20240809,110200,53249345,2330,2315,2330,2315,5
|
|
20240809,110100,53237755,2330,2330,2330,2330,0
|
|
20240809,110000,53237755,2330,2330,2330,2330,1
|
|
20240809,105900,53235425,2330,2330,2330,2330,0
|
|
20240809,105800,53235425,2330,2330,2330,2330,0
|
|
20240809,105700,53235425,2330,2330,2330,2330,1
|
|
20240809,105600,53233095,2325,2325,2325,2325,246
|
|
20240809,105500,52661145,2320,2320,2320,2320,153
|
|
20240809,105400,52306185,2320,2320,2320,2320,2
|
|
20240809,105300,52301545,2320,2320,2320,2320,0
|
|
20240809,105200,52301545,2320,2320,2320,2320,43
|
|
20240809,105100,52201785,2320,2315,2320,2315,103
|
|
20240809,105000,51963335,2315,2315,2315,2315,61
|
|
20240809,104900,51822120,2315,2315,2315,2315,91
|
|
20240809,104800,51611455,2315,2315,2315,2315,0
|
|
20240809,104700,51611455,2315,2315,2315,2315,0
|
|
20240809,104600,51611455,2315,2310,2315,2310,21
|
|
20240809,104500,51562940,2315,2315,2315,2315,0
|
|
20240809,104400,51562940,2315,2315,2315,2315,0
|
|
20240809,104300,51562940,2315,2315,2315,2315,0
|
|
20240809,104200,51562940,2315,2315,2315,2315,0
|
|
20240809,104100,51562940,2315,2315,2315,2315,215
|
|
20240809,104000,51065215,2320,2320,2320,2320,1
|
|
20240809,103900,51062895,2305,2305,2305,2305,0
|
|
20240809,103800,51062895,2305,2305,2305,2305,0
|
|
20240809,103700,51062895,2305,2305,2305,2305,387
|
|
20240809,103600,50170860,2305,2305,2305,2305,0
|
|
20240809,103500,50170860,2305,2320,2320,2300,4609
|
|
20240809,103400,39550285,2320,2320,2320,2320,0
|
|
20240809,103300,39550285,2320,2330,2330,2320,405
|
|
20240809,103200,38607665,2335,2335,2335,2335,0
|
|
20240809,103100,38607665,2335,2335,2335,2335,0
|
|
20240809,103000,38607665,2335,2335,2335,2335,9
|
|
20240809,102900,38586650,2335,2335,2335,2335,0
|
|
20240809,102800,38586650,2335,2335,2335,2335,30
|
|
20240809,102700,38516600,2335,2335,2335,2335,0
|
|
20240809,102600,38516600,2335,2335,2335,2335,0
|
|
20240809,102500,38516600,2335,2335,2335,2335,0
|
|
20240809,102400,38516600,2335,2335,2335,2335,0
|
|
20240809,102300,38516600,2335,2335,2335,2335,0
|
|
20240809,102200,38516600,2335,2335,2335,2335,0
|
|
20240809,102100,38516600,2335,2335,2335,2335,0
|
|
20240809,102000,38516600,2335,2335,2335,2335,0
|
|
20240809,101900,38516600,2335,2335,2335,2335,0
|
|
20240809,101800,38516600,2335,2335,2335,2335,5
|
|
20240809,101700,38504925,2345,2345,2345,2345,0
|
|
20240809,101600,38504925,2345,2345,2345,2345,0
|
|
20240809,101500,38504925,2345,2345,2345,2345,0
|
|
20240809,101400,38504925,2345,2340,2345,2340,5
|
|
20240809,101300,38493205,2320,2320,2320,2320,0
|
|
20240809,101200,38493205,2320,2320,2320,2320,0
|
|
20240809,101100,38493205,2320,2330,2330,2320,28
|
|
20240809,101000,38428230,2335,2335,2335,2335,1
|
|
20240809,100900,38425895,2345,2345,2345,2345,9
|
|
20240809,100800,38404790,2345,2345,2345,2345,20
|
|
20240809,100700,38357890,2345,2345,2345,2345,0
|
|
20240809,100600,38357890,2345,2345,2345,2345,0
|
|
20240809,100500,38357890,2345,2345,2345,2345,0
|
|
20240809,100400,38357890,2345,2345,2345,2345,0
|
|
20240809,100300,38357890,2345,2345,2345,2345,1
|
|
20240809,100200,38355545,2320,2340,2340,2320,7
|
|
20240809,100100,38339285,2330,2330,2350,2330,364
|
|
20240809,100000,37488200,2335,2335,2335,2335,1
|
|
20240809,095900,37485865,2330,2330,2330,2330,85
|
|
20240809,095800,37287815,2330,2325,2330,2325,2
|
|
20240809,095700,37283160,2325,2330,2330,2325,79
|
|
20240809,095600,37099415,2345,2345,2345,2345,0
|
|
20240809,095500,37099415,2345,2345,2345,2345,0
|
|
20240809,095400,37099415,2345,2345,2345,2345,0
|
|
20240809,095300,37099415,2345,2345,2345,2345,1
|
|
20240809,095200,37097070,2320,2350,2350,2320,826
|
|
20240809,095100,35165170,2350,2345,2350,2345,2
|
|
20240809,095000,35160475,2350,2350,2350,2350,0
|
|
20240809,094900,35160475,2350,2350,2350,2350,100
|
|
20240809,094800,34925475,2350,2350,2350,2350,0
|
|
20240809,094700,34925475,2350,2350,2350,2350,171
|
|
20240809,094600,34523625,2325,2325,2325,2325,0
|
|
20240809,094500,34523625,2325,2335,2335,2325,595
|
|
20240809,094400,33136285,2350,2340,2350,2340,9
|
|
20240809,094300,33115215,2350,2350,2350,2350,11
|
|
20240809,094200,33089365,2345,2345,2345,2345,1
|
|
20240809,094100,33087020,2345,2345,2345,2345,1
|
|
20240809,094000,33084675,2340,2340,2340,2340,434
|
|
20240809,093900,32069115,2345,2350,2350,2345,266
|
|
20240809,093800,31445335,2350,2350,2350,2350,1
|
|
20240809,093700,31442985,2345,2345,2345,2345,0
|
|
20240809,093600,31442985,2345,2345,2345,2345,0
|
|
20240809,093500,31442985,2345,2345,2345,2345,25
|
|
20240809,093400,31384360,2340,2345,2345,2340,820
|
|
20240809,093300,29462535,2345,2345,2345,2345,0
|
|
20240809,093200,29462535,2345,2350,2350,2345,322
|
|
20240809,093100,28706595,2350,2345,2350,2345,100
|
|
20240809,093000,28471645,2345,2345,2350,2345,154
|
|
20240809,092900,28110300,2350,2350,2350,2350,828
|
|
20240809,092800,26164500,2340,2340,2340,2340,2
|
|
20240809,092700,26159820,2340,2340,2345,2340,139
|
|
20240809,092600,25834555,2350,2350,2350,2350,0
|
|
20240809,092500,25834555,2350,2350,2350,2350,0
|
|
20240809,092400,25834555,2350,2345,2350,2340,144
|
|
20240809,092300,25497485,2345,2345,2345,2345,169
|
|
20240809,092200,25101180,2345,2340,2345,2340,2483
|
|
20240809,092100,19290010,2340,2340,2340,2340,1
|
|
20240809,092000,19287670,2335,2335,2335,2335,1
|
|
20240809,091900,19285335,2325,2325,2325,2325,0
|
|
20240809,091800,19285335,2325,2335,2335,2325,502
|
|
20240809,091700,18116980,2340,2335,2340,2335,81
|
|
20240809,091600,17927840,2335,2340,2340,2335,686
|
|
20240809,091500,16325270,2340,2340,2340,2340,1
|
|
20240809,091400,16322930,2335,2335,2335,2335,239
|
|
20240809,091300,15764865,2340,2340,2340,2340,0
|
|
20240809,091200,15764865,2340,2335,2340,2335,110
|
|
20240809,091100,15508010,2335,2335,2335,2335,200
|
|
20240809,091000,15041010,2340,2340,2340,2335,52
|
|
20240809,090900,14919580,2335,2340,2340,2335,392
|
|
20240809,090800,14004100,2335,2335,2335,2335,178
|
|
20240809,090700,13588470,2330,2320,2330,2320,2256
|
|
20240809,090600,8337900,2320,2320,2320,2320,169
|
|
20240809,090500,7945820,2320,2320,2320,2320,0
|
|
20240809,090400,7945820,2320,2315,2320,2315,43
|
|
20240809,090300,7846225,2310,2315,2315,2310,87
|
|
20240809,090200,7644825,2320,2320,2320,2320,600
|
|
20240809,090100,6252825,2325,2315,2325,2315,122
|
|
20240809,090000,5969975,2310,2300,2310,2295,2491
|