622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191900,298145630,2550,2550,2550,2550,1786
|
|
20240822,191800,298145630,2550,2550,2550,2550,0
|
|
20240822,191700,298145630,2550,2550,2550,2550,0
|
|
20240822,191600,298145630,2550,2550,2550,2550,0
|
|
20240822,191500,298145630,2550,2550,2550,2550,0
|
|
20240822,191400,298145630,2550,2550,2550,2550,0
|
|
20240822,191300,298145630,2550,2550,2550,2550,0
|
|
20240822,191200,298145630,2550,2550,2550,2550,0
|
|
20240822,191100,298145630,2550,2550,2550,2550,0
|
|
20240822,191000,298145630,2550,2550,2550,2550,0
|
|
20240822,190900,298145630,2550,2550,2550,2550,0
|
|
20240822,190800,298145630,2550,2550,2550,2550,0
|
|
20240822,190700,298145630,2550,2550,2550,2550,0
|
|
20240822,190600,298145630,2550,2550,2550,2550,0
|
|
20240822,190500,298145630,2550,2550,2550,2550,0
|
|
20240822,190400,298145630,2550,2550,2550,2550,0
|
|
20240822,190300,298145630,2550,2550,2550,2550,0
|
|
20240822,190200,298145630,2550,2550,2550,2550,0
|
|
20240822,190100,298145630,2550,2550,2550,2550,0
|
|
20240822,190000,298145630,2550,2550,2550,2550,0
|
|
20240822,185900,298145630,2550,2550,2550,2550,0
|
|
20240822,185800,298145630,2550,2550,2550,2550,0
|
|
20240822,185700,298145630,2550,2550,2550,2550,0
|
|
20240822,185600,298145630,2550,2550,2550,2550,0
|
|
20240822,185500,298145630,2550,2550,2550,2550,0
|
|
20240822,185400,298145630,2550,2550,2550,2550,0
|
|
20240822,185300,298145630,2550,2550,2550,2550,0
|
|
20240822,185200,298145630,2550,2550,2550,2550,0
|
|
20240822,185100,298145630,2550,2550,2550,2550,0
|
|
20240822,185000,298145630,2550,2550,2550,2550,0
|
|
20240822,184900,298145630,2550,2550,2550,2550,1786
|
|
20240822,184800,298145630,2550,2550,2550,2550,0
|
|
20240822,184700,298145630,2550,2550,2550,2550,0
|
|
20240822,184600,298145630,2550,2550,2550,2550,0
|
|
20240822,184500,298145630,2550,2550,2550,2550,0
|
|
20240822,184400,298145630,2550,2550,2550,2550,0
|
|
20240822,184300,298145630,2550,2550,2550,2550,0
|
|
20240822,184200,298145630,2550,2550,2550,2550,0
|
|
20240822,184100,298145630,2550,2550,2550,2550,0
|
|
20240822,184000,298145630,2550,2550,2550,2550,0
|
|
20240822,183900,298145630,2550,2550,2550,2550,0
|
|
20240822,183800,298145630,2550,2550,2550,2550,0
|
|
20240822,183700,298145630,2550,2550,2550,2550,0
|
|
20240822,183600,298145630,2550,2550,2550,2550,0
|
|
20240822,183500,298145630,2550,2550,2550,2550,0
|
|
20240822,183400,298145630,2550,2550,2550,2550,0
|
|
20240822,183300,298145630,2550,2550,2550,2550,0
|
|
20240822,183200,298145630,2550,2550,2550,2550,0
|
|
20240822,183100,298145630,2550,2550,2550,2550,0
|
|
20240822,183000,298145630,2550,2550,2550,2550,0
|
|
20240822,182900,298145630,2550,2550,2550,2550,0
|
|
20240822,182800,298145630,2550,2550,2550,2550,0
|
|
20240822,182700,298145630,2550,2550,2550,2550,0
|
|
20240822,182600,298145630,2550,2550,2550,2550,0
|
|
20240822,182500,298145630,2550,2550,2550,2550,0
|
|
20240822,182400,298145630,2550,2550,2550,2550,0
|
|
20240822,182300,298145630,2550,2550,2550,2550,0
|
|
20240822,182200,298145630,2550,2550,2550,2550,0
|
|
20240822,182100,298145630,2550,2550,2550,2550,0
|
|
20240822,182000,298145630,2550,2550,2550,2550,0
|
|
20240822,181900,298145630,2550,2550,2550,2550,1786
|
|
20240822,181800,298145630,2550,2550,2550,2550,0
|
|
20240822,181700,298145630,2550,2550,2550,2550,0
|
|
20240822,181600,298145630,2550,2550,2550,2550,0
|
|
20240822,181500,298145630,2550,2550,2550,2550,0
|
|
20240822,181400,298145630,2550,2550,2550,2550,0
|
|
20240822,181300,298145630,2550,2550,2550,2550,0
|
|
20240822,181200,298145630,2550,2550,2550,2550,0
|
|
20240822,181100,298145630,2550,2550,2550,2550,0
|
|
20240822,181000,298145630,2550,2550,2550,2550,0
|
|
20240822,180900,298145630,2550,2550,2550,2550,0
|
|
20240822,180800,298145630,2550,2550,2550,2550,0
|
|
20240822,180700,298145630,2550,2550,2550,2550,0
|
|
20240822,180600,298145630,2550,2550,2550,2550,0
|
|
20240822,180500,298145630,2550,2550,2550,2550,0
|
|
20240822,180400,298145630,2550,2550,2550,2550,0
|
|
20240822,180300,298145630,2550,2550,2550,2550,0
|
|
20240822,180200,298145630,2550,2550,2550,2550,0
|
|
20240822,180100,298145630,2550,2550,2550,2550,0
|
|
20240822,180000,298145630,2550,2550,2550,2550,0
|
|
20240822,175900,298145630,2550,2550,2550,2550,0
|
|
20240822,175800,298145630,2550,2550,2550,2550,0
|
|
20240822,175700,298145630,2550,2550,2550,2550,0
|
|
20240822,175600,298145630,2550,2550,2550,2550,0
|
|
20240822,175500,298145630,2550,2550,2550,2550,0
|
|
20240822,175400,298145630,2550,2550,2550,2550,0
|
|
20240822,175300,298145630,2550,2550,2550,2550,0
|
|
20240822,175200,298145630,2550,2550,2550,2550,0
|
|
20240822,175100,298145630,2550,2550,2550,2550,0
|
|
20240822,175000,298145630,2550,2550,2550,2550,0
|
|
20240822,174900,298145630,2550,2550,2550,2550,1786
|
|
20240822,174800,298145630,2550,2550,2550,2550,0
|
|
20240822,174700,298145630,2550,2550,2550,2550,0
|
|
20240822,174600,298145630,2550,2550,2550,2550,0
|
|
20240822,174500,298145630,2550,2550,2550,2550,0
|
|
20240822,174400,298145630,2550,2550,2550,2550,0
|
|
20240822,174300,298145630,2550,2550,2550,2550,0
|
|
20240822,174200,298145630,2550,2550,2550,2550,0
|
|
20240822,174100,298145630,2550,2550,2550,2550,0
|
|
20240822,174000,298145630,2550,2550,2550,2550,0
|
|
20240822,173900,298145630,2550,2550,2550,2550,0
|
|
20240822,173800,298145630,2550,2550,2550,2550,0
|
|
20240822,173700,298145630,2550,2550,2550,2550,0
|
|
20240822,173600,298145630,2550,2550,2550,2550,0
|
|
20240822,173500,298145630,2550,2550,2550,2550,0
|
|
20240822,173400,298145630,2550,2550,2550,2550,0
|
|
20240822,173300,298145630,2550,2550,2550,2550,0
|
|
20240822,173200,298145630,2550,2550,2550,2550,0
|
|
20240822,173100,298145630,2550,2550,2550,2550,0
|
|
20240822,173000,298145630,2550,2550,2550,2550,0
|
|
20240822,172900,298145630,2550,2550,2550,2550,0
|
|
20240822,172800,298145630,2550,2550,2550,2550,0
|
|
20240822,172700,298145630,2550,2550,2550,2550,0
|
|
20240822,172600,298145630,2550,2550,2550,2550,0
|
|
20240822,172500,298145630,2550,2550,2550,2550,0
|
|
20240822,172400,298145630,2550,2550,2550,2550,0
|
|
20240822,172300,298145630,2550,2550,2550,2550,0
|
|
20240822,172200,298145630,2550,2550,2550,2550,0
|
|
20240822,172100,298145630,2550,2550,2550,2550,0
|
|
20240822,172000,298145630,2550,2550,2550,2550,0
|
|
20240822,171900,298145630,2550,2550,2550,2550,1786
|
|
20240822,171800,298145630,2550,2550,2550,2550,0
|
|
20240822,171700,298145630,2550,2550,2550,2550,0
|
|
20240822,171600,298145630,2550,2550,2550,2550,0
|
|
20240822,171500,298145630,2550,2550,2550,2550,0
|
|
20240822,171400,298145630,2550,2550,2550,2550,0
|
|
20240822,171300,298145630,2550,2550,2550,2550,0
|
|
20240822,171200,298145630,2550,2550,2550,2550,0
|
|
20240822,171100,298145630,2550,2550,2550,2550,0
|
|
20240822,171000,298145630,2550,2550,2550,2550,0
|
|
20240822,170900,298145630,2550,2550,2550,2550,0
|
|
20240822,170800,298145630,2550,2550,2550,2550,0
|
|
20240822,170700,298145630,2550,2550,2550,2550,0
|
|
20240822,170600,298145630,2550,2550,2550,2550,0
|
|
20240822,170500,298145630,2550,2550,2550,2550,0
|
|
20240822,170400,298145630,2550,2550,2550,2550,0
|
|
20240822,170300,298145630,2550,2550,2550,2550,0
|
|
20240822,170200,298145630,2550,2550,2550,2550,0
|
|
20240822,170100,298145630,2550,2550,2550,2550,0
|
|
20240822,170000,298145630,2550,2550,2550,2550,0
|
|
20240822,165900,298145630,2550,2550,2550,2550,0
|
|
20240822,165800,298145630,2550,2550,2550,2550,0
|
|
20240822,165700,298145630,2550,2550,2550,2550,0
|
|
20240822,165600,298145630,2550,2550,2550,2550,0
|
|
20240822,165500,298145630,2550,2550,2550,2550,0
|
|
20240822,165400,298145630,2550,2550,2550,2550,0
|
|
20240822,165300,298145630,2550,2550,2550,2550,0
|
|
20240822,165200,298145630,2550,2550,2550,2550,0
|
|
20240822,165100,298145630,2550,2550,2550,2550,0
|
|
20240822,165000,298145630,2550,2550,2550,2550,0
|
|
20240822,164900,298145630,2550,2550,2550,2550,1786
|
|
20240822,164800,298145630,2550,2550,2550,2550,0
|
|
20240822,164700,298145630,2550,2550,2550,2550,0
|
|
20240822,164600,298145630,2550,2550,2550,2550,0
|
|
20240822,164500,298145630,2550,2550,2550,2550,0
|
|
20240822,164400,298145630,2550,2550,2550,2550,0
|
|
20240822,164300,298145630,2550,2550,2550,2550,0
|
|
20240822,164200,298145630,2550,2550,2550,2550,0
|
|
20240822,164100,298145630,2550,2550,2550,2550,0
|
|
20240822,164000,298145630,2550,2550,2550,2550,0
|
|
20240822,163900,298145630,2550,2550,2550,2550,0
|
|
20240822,163800,298145630,2550,2550,2550,2550,0
|
|
20240822,163700,298145630,2550,2550,2550,2550,0
|
|
20240822,163600,298145630,2550,2550,2550,2550,0
|
|
20240822,163500,298145630,2550,2550,2550,2550,0
|
|
20240822,163400,298145630,2550,2550,2550,2550,0
|
|
20240822,163300,298145630,2550,2550,2550,2550,0
|
|
20240822,163200,298145630,2550,2550,2550,2550,0
|
|
20240822,163100,298145630,2550,2550,2550,2550,0
|
|
20240822,163000,298145630,2550,2550,2550,2550,0
|
|
20240822,162900,298145630,2550,2550,2550,2550,0
|
|
20240822,162800,298145630,2550,2550,2550,2550,0
|
|
20240822,162700,298145630,2550,2550,2550,2550,0
|
|
20240822,162600,298145630,2550,2550,2550,2550,0
|
|
20240822,162500,298145630,2550,2550,2550,2550,0
|
|
20240822,162400,298145630,2550,2550,2550,2550,0
|
|
20240822,162300,298145630,2550,2550,2550,2550,0
|
|
20240822,162200,298145630,2550,2550,2550,2550,0
|
|
20240822,162100,298145630,2550,2550,2550,2550,0
|
|
20240822,162000,298145630,2550,2550,2550,2550,0
|
|
20240822,161900,298145630,2550,2550,2550,2550,1786
|
|
20240822,161800,298145630,2550,2550,2550,2550,0
|
|
20240822,161700,298145630,2550,2550,2550,2550,0
|
|
20240822,161600,298145630,2550,2550,2550,2550,0
|
|
20240822,161500,298145630,2550,2550,2550,2550,0
|
|
20240822,161400,298145630,2550,2550,2550,2550,0
|
|
20240822,161300,298145630,2550,2550,2550,2550,0
|
|
20240822,161200,298145630,2550,2550,2550,2550,0
|
|
20240822,161100,298145630,2550,2550,2550,2550,0
|
|
20240822,161000,298145630,2550,2550,2550,2550,0
|
|
20240822,160900,298145630,2550,2550,2550,2550,0
|
|
20240822,160800,298145630,2550,2550,2550,2550,0
|
|
20240822,160700,298145630,2550,2550,2550,2550,0
|
|
20240822,160600,298145630,2550,2550,2550,2550,0
|
|
20240822,160500,298145630,2550,2550,2550,2550,0
|
|
20240822,160400,298145630,2550,2550,2550,2550,0
|
|
20240822,160300,298145630,2550,2550,2550,2550,0
|
|
20240822,160200,298145630,2550,2550,2550,2550,0
|
|
20240822,160100,298145630,2550,2550,2550,2550,0
|
|
20240822,160000,298145630,2550,2550,2550,2550,0
|
|
20240822,155900,298145630,2550,2550,2550,2550,0
|
|
20240822,155800,298145630,2550,2550,2550,2550,0
|
|
20240822,155700,298145630,2550,2550,2550,2550,0
|
|
20240822,155600,298145630,2550,2550,2550,2550,0
|
|
20240822,155500,298145630,2550,2550,2550,2550,0
|
|
20240822,155400,298145630,2550,2550,2550,2550,0
|
|
20240822,155300,298145630,2550,2550,2550,2550,0
|
|
20240822,155200,298145630,2550,2550,2550,2550,0
|
|
20240822,155100,298145630,2550,2550,2550,2550,0
|
|
20240822,155000,298145630,2550,2550,2550,2550,0
|
|
20240822,154900,298145630,2550,2550,2550,2550,1786
|
|
20240822,154800,298145630,2550,2550,2550,2550,0
|
|
20240822,154700,298145630,2550,2550,2550,2550,0
|
|
20240822,154600,298145630,2550,2550,2550,2550,0
|
|
20240822,154500,298145630,2550,2550,2550,2550,0
|
|
20240822,154400,298145630,2550,2550,2550,2550,0
|
|
20240822,154300,298145630,2550,2550,2550,2550,0
|
|
20240822,154200,298145630,2550,2550,2550,2550,0
|
|
20240822,154100,298145630,2550,2550,2550,2550,0
|
|
20240822,154000,298145630,2550,2550,2550,2550,0
|
|
20240822,153900,298145630,2550,2550,2550,2550,0
|
|
20240822,153800,298145630,2550,2550,2550,2550,0
|
|
20240822,153700,298145630,2550,2550,2550,2550,0
|
|
20240822,153600,298145630,2550,2550,2550,2550,0
|
|
20240822,153500,298145630,2550,2550,2550,2550,0
|
|
20240822,153400,298145630,2550,2550,2550,2550,0
|
|
20240822,153300,298145630,2550,2550,2550,2550,0
|
|
20240822,153200,298145630,2550,2550,2550,2550,0
|
|
20240822,153100,298145630,2550,2550,2550,2550,0
|
|
20240822,153000,298145630,2550,2550,2550,2550,1786
|
|
20240822,152900,293591330,2560,2560,2560,2560,0
|
|
20240822,152800,293591330,2560,2560,2560,2560,0
|
|
20240822,152700,293591330,2560,2560,2560,2560,0
|
|
20240822,152600,293591330,2560,2560,2560,2560,0
|
|
20240822,152500,293591330,2560,2560,2560,2560,0
|
|
20240822,152400,293591330,2560,2560,2560,2560,0
|
|
20240822,152300,293591330,2560,2560,2560,2560,0
|
|
20240822,152200,293591330,2560,2560,2560,2560,0
|
|
20240822,152100,293591330,2560,2560,2560,2560,0
|
|
20240822,152000,293591330,2560,2560,2560,2560,0
|
|
20240822,151900,293591330,2560,2550,2560,2535,635
|
|
20240822,151800,291971665,2550,2535,2550,2535,1075
|
|
20240822,151700,289245810,2525,2535,2535,2525,343
|
|
20240822,151600,288379715,2525,2525,2525,2525,0
|
|
20240822,151500,288379715,2525,2525,2525,2525,0
|
|
20240822,151400,288379715,2525,2525,2525,2525,1
|
|
20240822,151300,288377190,2535,2535,2535,2535,0
|
|
20240822,151200,288377190,2535,2535,2535,2535,0
|
|
20240822,151100,288377190,2535,2535,2535,2535,18
|
|
20240822,151000,288331560,2515,2515,2515,2515,0
|
|
20240822,150900,288331560,2515,2530,2540,2510,6546
|
|
20240822,150800,271862510,2540,2540,2540,2540,9
|
|
20240822,150700,271839650,2540,2540,2540,2540,1
|
|
20240822,150600,271837110,2525,2540,2540,2525,2763
|
|
20240822,150500,264845805,2540,2540,2540,2540,410
|
|
20240822,150400,263804405,2550,2550,2550,2540,24
|
|
20240822,150300,263743235,2550,2550,2550,2550,0
|
|
20240822,150200,263743235,2550,2550,2550,2550,0
|
|
20240822,150100,263743235,2550,2550,2550,2550,98
|
|
20240822,150000,263493335,2550,2550,2550,2550,0
|
|
20240822,145900,263493335,2550,2550,2550,2550,0
|
|
20240822,145800,263493335,2550,2550,2550,2550,0
|
|
20240822,145700,263493335,2550,2550,2550,2550,1
|
|
20240822,145600,263490785,2550,2545,2550,2545,38
|
|
20240822,145500,263393915,2550,2550,2550,2550,0
|
|
20240822,145400,263393915,2550,2550,2550,2550,0
|
|
20240822,145300,263393915,2550,2550,2550,2550,0
|
|
20240822,145200,263393915,2550,2550,2550,2550,0
|
|
20240822,145100,263393915,2550,2550,2550,2550,0
|
|
20240822,145000,263393915,2550,2550,2550,2550,0
|
|
20240822,144900,263393915,2550,2540,2550,2540,56
|
|
20240822,144800,263251615,2540,2540,2540,2540,0
|
|
20240822,144700,263251615,2540,2540,2540,2540,0
|
|
20240822,144600,263251615,2540,2550,2550,2540,162
|
|
20240822,144500,262838635,2560,2560,2560,2560,0
|
|
20240822,144400,262838635,2560,2560,2560,2560,0
|
|
20240822,144300,262838635,2560,2560,2560,2560,0
|
|
20240822,144200,262838635,2560,2560,2560,2560,0
|
|
20240822,144100,262838635,2560,2560,2560,2560,0
|
|
20240822,144000,262838635,2560,2560,2560,2560,6
|
|
20240822,143900,262823275,2550,2550,2550,2550,6
|
|
20240822,143800,262807975,2560,2560,2560,2560,0
|
|
20240822,143700,262807975,2560,2560,2560,2560,0
|
|
20240822,143600,262807975,2560,2555,2560,2555,42
|
|
20240822,143500,262700460,2560,2560,2560,2560,0
|
|
20240822,143400,262700460,2560,2560,2560,2560,0
|
|
20240822,143300,262700460,2560,2560,2560,2560,4
|
|
20240822,143200,262690220,2560,2560,2560,2560,0
|
|
20240822,143100,262690220,2560,2560,2560,2560,0
|
|
20240822,143000,262690220,2560,2555,2560,2555,5
|
|
20240822,142900,262677430,2560,2560,2560,2560,1
|
|
20240822,142800,262674870,2560,2560,2560,2560,1
|
|
20240822,142700,262672310,2560,2560,2560,2560,0
|
|
20240822,142600,262672310,2560,2560,2560,2560,47
|
|
20240822,142500,262551990,2560,2560,2560,2555,266
|
|
20240822,142400,261871035,2560,2560,2560,2560,0
|
|
20240822,142300,261871035,2560,2560,2560,2560,0
|
|
20240822,142200,261871035,2560,2555,2560,2555,3
|
|
20240822,142100,261863365,2565,2560,2565,2560,10
|
|
20240822,142000,261837760,2565,2565,2565,2565,4
|
|
20240822,141900,261827500,2565,2565,2565,2565,654
|
|
20240822,141800,260149990,2570,2570,2570,2570,0
|
|
20240822,141700,260149990,2570,2570,2570,2570,3
|
|
20240822,141600,260142280,2570,2570,2570,2570,29
|
|
20240822,141500,260067750,2575,2575,2575,2575,0
|
|
20240822,141400,260067750,2575,2575,2575,2575,0
|
|
20240822,141300,260067750,2575,2575,2575,2575,0
|
|
20240822,141200,260067750,2575,2575,2575,2575,0
|
|
20240822,141100,260067750,2575,2575,2575,2575,0
|
|
20240822,141000,260067750,2575,2550,2575,2540,1514
|
|
20240822,140900,256198105,2565,2565,2565,2565,0
|
|
20240822,140800,256198105,2565,2550,2565,2545,3555
|
|
20240822,140700,247091940,2545,2545,2545,2545,1
|
|
20240822,140600,247089395,2550,2550,2550,2550,39
|
|
20240822,140500,246989945,2550,2550,2550,2550,0
|
|
20240822,140400,246989945,2550,2550,2550,2550,0
|
|
20240822,140300,246989945,2550,2550,2550,2550,0
|
|
20240822,140200,246989945,2550,2550,2550,2550,0
|
|
20240822,140100,246989945,2550,2550,2550,2550,0
|
|
20240822,140000,246989945,2550,2550,2550,2550,0
|
|
20240822,135900,246989945,2550,2550,2550,2550,7
|
|
20240822,135800,246972095,2535,2535,2535,2535,0
|
|
20240822,135700,246972095,2535,2535,2535,2535,0
|
|
20240822,135600,246972095,2535,2550,2550,2535,46
|
|
20240822,135500,246854835,2550,2545,2550,2545,3
|
|
20240822,135400,246847195,2535,2535,2535,2535,175
|
|
20240822,135300,246403570,2545,2545,2545,2545,0
|
|
20240822,135200,246403570,2545,2545,2545,2545,59
|
|
20240822,135100,246253415,2545,2545,2545,2545,0
|
|
20240822,135000,246253415,2545,2545,2545,2545,0
|
|
20240822,134900,246253415,2545,2545,2545,2545,1
|
|
20240822,134800,246250870,2545,2545,2545,2545,0
|
|
20240822,134700,246250870,2545,2545,2545,2545,0
|
|
20240822,134600,246250870,2545,2545,2545,2545,44
|
|
20240822,134500,246138890,2545,2545,2545,2545,4
|
|
20240822,134400,246128710,2545,2545,2545,2545,0
|
|
20240822,134300,246128710,2545,2545,2545,2545,0
|
|
20240822,134200,246128710,2545,2545,2545,2545,97
|
|
20240822,134100,245881845,2540,2540,2540,2540,696
|
|
20240822,134000,244114005,2540,2540,2540,2540,3
|
|
20240822,133900,244106385,2540,2540,2545,2540,542
|
|
20240822,133800,242729500,2545,2540,2545,2540,10
|
|
20240822,133700,242704060,2525,2525,2525,2525,0
|
|
20240822,133600,242704060,2525,2525,2525,2525,0
|
|
20240822,133500,242704060,2525,2525,2525,2525,0
|
|
20240822,133400,242704060,2525,2525,2525,2525,0
|
|
20240822,133300,242704060,2525,2525,2525,2525,0
|
|
20240822,133200,242704060,2525,2535,2535,2525,1000
|
|
20240822,133100,240169605,2535,2535,2535,2535,0
|
|
20240822,133000,240169605,2535,2535,2535,2535,0
|
|
20240822,132900,240169605,2535,2535,2535,2535,0
|
|
20240822,132800,240169605,2535,2535,2535,2535,182
|
|
20240822,132700,239708235,2545,2545,2545,2545,43
|
|
20240822,132600,239598800,2545,2535,2545,2535,38
|
|
20240822,132500,239502460,2530,2530,2530,2530,0
|
|
20240822,132400,239502460,2530,2540,2540,2530,323
|
|
20240822,132300,238684270,2530,2530,2530,2530,1
|
|
20240822,132200,238681740,2540,2540,2540,2540,0
|
|
20240822,132100,238681740,2540,2540,2540,2540,0
|
|
20240822,132000,238681740,2540,2540,2540,2540,2
|
|
20240822,131900,238676660,2525,2525,2525,2525,0
|
|
20240822,131800,238676660,2525,2525,2525,2525,1
|
|
20240822,131700,238674135,2540,2540,2540,2540,46
|
|
20240822,131600,238557295,2540,2540,2540,2540,1
|
|
20240822,131500,238554755,2520,2520,2520,2520,0
|
|
20240822,131400,238554755,2520,2520,2520,2520,0
|
|
20240822,131300,238554755,2520,2520,2520,2520,0
|
|
20240822,131200,238554755,2520,2520,2520,2520,0
|
|
20240822,131100,238554755,2520,2520,2520,2520,0
|
|
20240822,131000,238554755,2520,2520,2520,2520,232
|
|
20240822,130900,237970115,2540,2540,2540,2540,1
|
|
20240822,130800,237967575,2545,2520,2545,2520,165
|
|
20240822,130700,237550480,2520,2530,2530,2520,95
|
|
20240822,130600,237310180,2530,2525,2530,2525,388
|
|
20240822,130500,236330475,2520,2520,2520,2520,4
|
|
20240822,130400,236320395,2525,2525,2525,2525,0
|
|
20240822,130300,236320395,2525,2525,2525,2525,4
|
|
20240822,130200,236310295,2525,2525,2525,2525,0
|
|
20240822,130100,236310295,2525,2525,2525,2525,0
|
|
20240822,130000,236310295,2525,2525,2525,2525,0
|
|
20240822,125900,236310295,2525,2525,2525,2525,0
|
|
20240822,125800,236310295,2525,2525,2525,2525,0
|
|
20240822,125700,236310295,2525,2525,2525,2525,0
|
|
20240822,125600,236310295,2525,2525,2525,2525,43
|
|
20240822,125500,236201720,2525,2525,2525,2525,0
|
|
20240822,125400,236201720,2525,2525,2525,2525,29
|
|
20240822,125300,236128495,2525,2525,2525,2510,459
|
|
20240822,125200,234975480,2530,2530,2530,2530,0
|
|
20240822,125100,234975480,2530,2530,2530,2530,0
|
|
20240822,125000,234975480,2530,2530,2530,2530,0
|
|
20240822,124900,234975480,2530,2530,2530,2530,13
|
|
20240822,124800,234942590,2515,2520,2520,2515,175
|
|
20240822,124700,234502265,2515,2535,2535,2515,14711
|
|
20240822,124600,197379640,2545,2545,2545,2545,44
|
|
20240822,124500,197267660,2545,2540,2545,2540,2
|
|
20240822,124400,197262575,2540,2540,2540,2540,0
|
|
20240822,124300,197262575,2540,2540,2540,2540,15
|
|
20240822,124200,197224475,2545,2545,2545,2545,0
|
|
20240822,124100,197224475,2545,2545,2545,2545,0
|
|
20240822,124000,197224475,2545,2545,2545,2545,0
|
|
20240822,123900,197224475,2545,2545,2545,2545,0
|
|
20240822,123800,197224475,2545,2545,2545,2545,0
|
|
20240822,123700,197224475,2545,2545,2545,2545,0
|
|
20240822,123600,197224475,2545,2545,2545,2545,45
|
|
20240822,123500,197109950,2545,2545,2545,2545,0
|
|
20240822,123400,197109950,2545,2545,2545,2545,0
|
|
20240822,123300,197109950,2545,2545,2545,2545,0
|
|
20240822,123200,197109950,2545,2545,2545,2545,0
|
|
20240822,123100,197109950,2545,2545,2545,2545,0
|
|
20240822,123000,197109950,2545,2545,2545,2545,2
|
|
20240822,122900,197104860,2545,2540,2545,2535,1630
|
|
20240822,122800,192966450,2550,2550,2550,2550,0
|
|
20240822,122700,192966450,2550,2550,2550,2550,1
|
|
20240822,122600,192963900,2550,2550,2550,2550,45
|
|
20240822,122500,192849150,2550,2550,2550,2550,1
|
|
20240822,122400,192846600,2540,2540,2540,2540,15
|
|
20240822,122300,192808500,2545,2550,2550,2545,101
|
|
20240822,122200,192551450,2540,2540,2540,2540,1
|
|
20240822,122100,192548910,2550,2550,2550,2550,0
|
|
20240822,122000,192548910,2550,2550,2550,2550,0
|
|
20240822,121900,192548910,2550,2550,2550,2550,6
|
|
20240822,121800,192533610,2550,2550,2550,2550,0
|
|
20240822,121700,192533610,2550,2550,2550,2550,0
|
|
20240822,121600,192533610,2550,2550,2550,2550,42
|
|
20240822,121500,192426510,2550,2550,2550,2550,0
|
|
20240822,121400,192426510,2550,2550,2550,2550,0
|
|
20240822,121300,192426510,2550,2545,2550,2545,7
|
|
20240822,121200,192408685,2545,2545,2545,2545,0
|
|
20240822,121100,192408685,2545,2545,2545,2545,161
|
|
20240822,121000,191998940,2545,2545,2545,2545,0
|
|
20240822,120900,191998940,2545,2545,2545,2545,1
|
|
20240822,120800,191996395,2540,2545,2545,2540,541
|
|
20240822,120700,190622030,2545,2540,2545,2540,289
|
|
20240822,120600,189887965,2540,2540,2540,2540,50
|
|
20240822,120500,189760965,2540,2540,2540,2540,48
|
|
20240822,120400,189639045,2540,2540,2545,2540,114
|
|
20240822,120300,189349175,2545,2545,2545,2545,0
|
|
20240822,120200,189349175,2545,2545,2545,2545,2
|
|
20240822,120100,189344085,2540,2540,2540,2540,0
|
|
20240822,120000,189344085,2540,2540,2540,2540,73
|
|
20240822,115900,189158665,2545,2545,2545,2545,45
|
|
20240822,115800,189044140,2540,2540,2540,2540,213
|
|
20240822,115700,188503120,2535,2535,2535,2535,0
|
|
20240822,115600,188503120,2535,2535,2535,2535,0
|
|
20240822,115500,188503120,2535,2540,2540,2535,869
|
|
20240822,115400,186296270,2540,2540,2540,2540,0
|
|
20240822,115300,186296270,2540,2540,2540,2540,145
|
|
20240822,115200,185927970,2545,2545,2545,2545,0
|
|
20240822,115100,185927970,2545,2545,2545,2545,5
|
|
20240822,115000,185915245,2545,2545,2545,2540,127
|
|
20240822,114900,185592160,2540,2550,2550,2540,97
|
|
20240822,114800,185345240,2535,2535,2535,2535,0
|
|
20240822,114700,185345240,2535,2535,2535,2535,0
|
|
20240822,114600,185345240,2535,2535,2535,2535,0
|
|
20240822,114500,185345240,2535,2535,2535,2535,0
|
|
20240822,114400,185345240,2535,2535,2535,2535,0
|
|
20240822,114300,185345240,2535,2535,2535,2535,0
|
|
20240822,114200,185345240,2535,2540,2540,2535,175
|
|
20240822,114100,184901605,2555,2555,2555,2555,195
|
|
20240822,114000,184403380,2555,2555,2555,2555,2
|
|
20240822,113900,184398270,2555,2545,2555,2545,554
|
|
20240822,113800,182987760,2560,2560,2560,2560,0
|
|
20240822,113700,182987760,2560,2560,2560,2560,0
|
|
20240822,113600,182987760,2560,2560,2560,2560,46
|
|
20240822,113500,182870000,2560,2560,2560,2560,12
|
|
20240822,113400,182839280,2570,2570,2570,2570,0
|
|
20240822,113300,182839280,2570,2575,2575,2530,18723
|
|
20240822,113200,135241850,2560,2565,2565,2560,678
|
|
20240822,113100,133506150,2580,2580,2580,2580,0
|
|
20240822,113000,133506150,2580,2580,2580,2580,0
|
|
20240822,112900,133506150,2580,2580,2580,2580,45
|
|
20240822,112800,133390050,2565,2565,2565,2565,0
|
|
20240822,112700,133390050,2565,2575,2575,2565,11
|
|
20240822,112600,133361815,2560,2560,2560,2560,0
|
|
20240822,112500,133361815,2560,2560,2560,2560,152
|
|
20240822,112400,132972695,2560,2580,2580,2560,121
|
|
20240822,112300,132662915,2585,2585,2585,2585,0
|
|
20240822,112200,132662915,2585,2585,2585,2585,0
|
|
20240822,112100,132662915,2585,2585,2585,2585,0
|
|
20240822,112000,132662915,2585,2585,2585,2585,0
|
|
20240822,111900,132662915,2585,2585,2585,2585,0
|
|
20240822,111800,132662915,2585,2585,2585,2585,50
|
|
20240822,111700,132533665,2585,2585,2585,2585,3
|
|
20240822,111600,132525910,2560,2560,2560,2560,0
|
|
20240822,111500,132525910,2560,2560,2560,2560,0
|
|
20240822,111400,132525910,2560,2560,2560,2560,0
|
|
20240822,111300,132525910,2560,2560,2560,2560,0
|
|
20240822,111200,132525910,2560,2560,2560,2560,0
|
|
20240822,111100,132525910,2560,2560,2560,2560,1
|
|
20240822,111000,132523350,2585,2585,2585,2585,0
|
|
20240822,110900,132523350,2585,2585,2585,2585,1
|
|
20240822,110800,132520765,2585,2585,2585,2585,0
|
|
20240822,110700,132520765,2585,2585,2585,2585,0
|
|
20240822,110600,132520765,2585,2585,2585,2585,46
|
|
20240822,110500,132401855,2585,2585,2585,2585,0
|
|
20240822,110400,132401855,2585,2580,2585,2580,5
|
|
20240822,110300,132388935,2560,2560,2560,2560,0
|
|
20240822,110200,132388935,2560,2560,2560,2560,0
|
|
20240822,110100,132388935,2560,2560,2580,2560,282
|
|
20240822,110000,131664365,2560,2585,2585,2560,851
|
|
20240822,105900,129485630,2585,2585,2585,2585,0
|
|
20240822,105800,129485630,2585,2585,2585,2585,0
|
|
20240822,105700,129485630,2585,2585,2585,2585,2
|
|
20240822,105600,129480460,2585,2585,2585,2585,43
|
|
20240822,105500,129369305,2585,2585,2585,2585,1
|
|
20240822,105400,129366720,2585,2585,2585,2585,0
|
|
20240822,105300,129366720,2585,2585,2585,2585,0
|
|
20240822,105200,129366720,2585,2585,2585,2585,0
|
|
20240822,105100,129366720,2585,2585,2585,2585,0
|
|
20240822,105000,129366720,2585,2585,2585,2585,1
|
|
20240822,104900,129364135,2585,2570,2585,2570,300
|
|
20240822,104800,128591575,2570,2570,2570,2570,25
|
|
20240822,104700,128527325,2570,2570,2570,2570,2
|
|
20240822,104600,128522185,2570,2575,2575,2570,63
|
|
20240822,104500,128360010,2575,2575,2575,2575,21
|
|
20240822,104400,128305935,2575,2560,2575,2560,112
|
|
20240822,104300,128017835,2575,2575,2575,2575,0
|
|
20240822,104200,128017835,2575,2575,2575,2575,0
|
|
20240822,104100,128017835,2575,2575,2575,2575,0
|
|
20240822,104000,128017835,2575,2575,2575,2575,194
|
|
20240822,103900,127518285,2575,2575,2575,2575,3
|
|
20240822,103800,127510560,2560,2560,2560,2560,578
|
|
20240822,103700,126030880,2560,2560,2560,2560,0
|
|
20240822,103600,126030880,2560,2575,2575,2560,219
|
|
20240822,103500,125469590,2575,2575,2575,2575,0
|
|
20240822,103400,125469590,2575,2575,2575,2575,0
|
|
20240822,103300,125469590,2575,2575,2575,2575,0
|
|
20240822,103200,125469590,2575,2575,2575,2575,0
|
|
20240822,103100,125469590,2575,2575,2575,2575,0
|
|
20240822,103000,125469590,2575,2575,2575,2575,0
|
|
20240822,102900,125469590,2575,2570,2575,2560,6806
|
|
20240822,102800,108039445,2570,2570,2570,2570,0
|
|
20240822,102700,108039445,2570,2570,2570,2570,78
|
|
20240822,102600,107838985,2575,2570,2575,2570,3099
|
|
20240822,102500,99874550,2570,2570,2570,2570,0
|
|
20240822,102400,99874550,2570,2570,2570,2570,0
|
|
20240822,102300,99874550,2570,2570,2570,2570,0
|
|
20240822,102200,99874550,2570,2570,2570,2570,0
|
|
20240822,102100,99874550,2570,2575,2575,2570,45
|
|
20240822,102000,99758700,2570,2570,2570,2570,5
|
|
20240822,101900,99745850,2575,2575,2575,2575,1
|
|
20240822,101800,99743275,2575,2575,2575,2575,0
|
|
20240822,101700,99743275,2575,2575,2575,2575,0
|
|
20240822,101600,99743275,2575,2575,2575,2575,54
|
|
20240822,101500,99604225,2575,2575,2575,2575,0
|
|
20240822,101400,99604225,2575,2575,2575,2575,0
|
|
20240822,101300,99604225,2575,2575,2575,2575,0
|
|
20240822,101200,99604225,2575,2575,2575,2575,0
|
|
20240822,101100,99604225,2575,2575,2575,2575,0
|
|
20240822,101000,99604225,2575,2575,2575,2575,1
|
|
20240822,100900,99601650,2570,2570,2570,2570,185
|
|
20240822,100800,99126200,2560,2560,2560,2560,0
|
|
20240822,100700,99126200,2560,2575,2575,2560,371
|
|
20240822,100600,98176415,2560,2585,2585,2560,1001
|
|
20240822,100500,95612180,2560,2575,2575,2560,7400
|
|
20240822,100400,76612470,2585,2585,2585,2585,1
|
|
20240822,100300,76609885,2575,2575,2575,2575,0
|
|
20240822,100200,76609885,2575,2575,2575,2575,380
|
|
20240822,100100,75631385,2575,2580,2585,2575,32
|
|
20240822,100000,75548970,2585,2585,2585,2585,0
|
|
20240822,095900,75548970,2585,2585,2585,2585,0
|
|
20240822,095800,75548970,2585,2585,2585,2585,1
|
|
20240822,095700,75546385,2585,2585,2585,2585,1
|
|
20240822,095600,75543800,2575,2585,2585,2575,86
|
|
20240822,095500,75321875,2585,2585,2585,2585,0
|
|
20240822,095400,75321875,2585,2585,2585,2585,453
|
|
20240822,095300,74150870,2580,2580,2580,2580,0
|
|
20240822,095200,74150870,2580,2580,2580,2580,0
|
|
20240822,095100,74150870,2580,2580,2580,2580,0
|
|
20240822,095000,74150870,2580,2580,2580,2580,0
|
|
20240822,094900,74150870,2580,2580,2580,2580,58
|
|
20240822,094800,74001230,2580,2580,2580,2580,1
|
|
20240822,094700,73998650,2580,2580,2580,2580,0
|
|
20240822,094600,73998650,2580,2590,2590,2580,94
|
|
20240822,094500,73755690,2590,2590,2590,2590,6
|
|
20240822,094400,73740150,2590,2590,2590,2590,15
|
|
20240822,094300,73701300,2590,2590,2590,2590,0
|
|
20240822,094200,73701300,2590,2590,2590,2590,0
|
|
20240822,094100,73701300,2590,2590,2590,2590,0
|
|
20240822,094000,73701300,2590,2575,2590,2575,401
|
|
20240822,093900,72668710,2590,2590,2590,2590,0
|
|
20240822,093800,72668710,2590,2590,2590,2590,45
|
|
20240822,093700,72552160,2590,2590,2590,2590,1
|
|
20240822,093600,72549570,2575,2575,2575,2575,76
|
|
20240822,093500,72353870,2575,2580,2580,2575,434
|
|
20240822,093400,71236150,2575,2580,2580,2575,1290
|
|
20240822,093300,67913950,2580,2580,2580,2580,483
|
|
20240822,093200,66667810,2590,2580,2590,2580,27
|
|
20240822,093100,66598120,2590,2590,2590,2590,0
|
|
20240822,093000,66598120,2590,2590,2590,2580,805
|
|
20240822,092900,64513230,2585,2580,2585,2580,671
|
|
20240822,092800,62782045,2575,2585,2585,2575,7
|
|
20240822,092700,62764010,2575,2585,2585,2575,1248
|
|
20240822,092600,59539930,2590,2590,2590,2585,53
|
|
20240822,092500,59402690,2590,2590,2590,2590,10
|
|
20240822,092400,59376790,2585,2575,2590,2575,876
|
|
20240822,092300,57120880,2585,2575,2585,2575,1202
|
|
20240822,092200,54013770,2580,2580,2580,2580,2000
|
|
20240822,092100,48853770,2580,2585,2585,2580,9
|
|
20240822,092000,48830545,2580,2580,2580,2580,663
|
|
20240822,091900,47120005,2580,2585,2585,2580,680
|
|
20240822,091800,45365545,2580,2585,2585,2580,189
|
|
20240822,091700,44877055,2590,2590,2590,2585,29
|
|
20240822,091600,44801975,2590,2590,2590,2590,56
|
|
20240822,091500,44656935,2595,2590,2595,2585,7
|
|
20240822,091400,44638820,2595,2585,2595,2585,664
|
|
20240822,091300,42922360,2585,2585,2585,2585,6
|
|
20240822,091200,42906850,2595,2595,2595,2595,100
|
|
20240822,091100,42647350,2595,2585,2595,2585,76
|
|
20240822,091000,42450620,2585,2585,2585,2580,2327
|
|
20240822,090900,36445935,2585,2600,2600,2585,2396
|
|
20240822,090800,30250965,2590,2600,2600,2590,237
|
|
20240822,090700,29637115,2590,2605,2605,2590,61
|
|
20240822,090600,29478350,2605,2580,2605,2580,2053
|
|
20240822,090500,24144260,2575,2575,2575,2570,435
|
|
20240822,090400,23025530,2595,2580,2600,2570,1151
|
|
20240822,090300,20060280,2580,2585,2585,2580,410
|
|
20240822,090200,19000835,2585,2590,2600,2585,1428
|
|
20240822,090100,15300060,2585,2585,2585,2585,208
|
|
20240822,090000,14762380,2585,2580,2595,2580,5374
|