629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192600,385045335,2220,2220,2220,2220,8809
|
|
20240807,192500,385045335,2220,2220,2220,2220,0
|
|
20240807,192400,385045335,2220,2220,2220,2220,0
|
|
20240807,192300,385045335,2220,2220,2220,2220,0
|
|
20240807,192200,385045335,2220,2220,2220,2220,0
|
|
20240807,192100,385045335,2220,2220,2220,2220,0
|
|
20240807,192000,385045335,2220,2220,2220,2220,0
|
|
20240807,191900,385045335,2220,2220,2220,2220,0
|
|
20240807,191800,385045335,2220,2220,2220,2220,0
|
|
20240807,191700,385045335,2220,2220,2220,2220,0
|
|
20240807,191600,385045335,2220,2220,2220,2220,0
|
|
20240807,191500,385045335,2220,2220,2220,2220,0
|
|
20240807,191400,385045335,2220,2220,2220,2220,0
|
|
20240807,191300,385045335,2220,2220,2220,2220,0
|
|
20240807,191200,385045335,2220,2220,2220,2220,0
|
|
20240807,191100,385045335,2220,2220,2220,2220,0
|
|
20240807,191000,385045335,2220,2220,2220,2220,0
|
|
20240807,190900,385045335,2220,2220,2220,2220,0
|
|
20240807,190800,385045335,2220,2220,2220,2220,0
|
|
20240807,190700,385045335,2220,2220,2220,2220,0
|
|
20240807,190600,385045335,2220,2220,2220,2220,0
|
|
20240807,190500,385045335,2220,2220,2220,2220,0
|
|
20240807,190400,385045335,2220,2220,2220,2220,0
|
|
20240807,190300,385045335,2220,2220,2220,2220,0
|
|
20240807,190200,385045335,2220,2220,2220,2220,0
|
|
20240807,190100,385045335,2220,2220,2220,2220,0
|
|
20240807,190000,385045335,2220,2220,2220,2220,0
|
|
20240807,185900,385045335,2220,2220,2220,2220,0
|
|
20240807,185800,385045335,2220,2220,2220,2220,0
|
|
20240807,185700,385045335,2220,2220,2220,2220,0
|
|
20240807,185600,385045335,2220,2220,2220,2220,8809
|
|
20240807,185500,385045335,2220,2220,2220,2220,0
|
|
20240807,185400,385045335,2220,2220,2220,2220,0
|
|
20240807,185300,385045335,2220,2220,2220,2220,0
|
|
20240807,185200,385045335,2220,2220,2220,2220,0
|
|
20240807,185100,385045335,2220,2220,2220,2220,0
|
|
20240807,185000,385045335,2220,2220,2220,2220,0
|
|
20240807,184900,385045335,2220,2220,2220,2220,0
|
|
20240807,184800,385045335,2220,2220,2220,2220,0
|
|
20240807,184700,385045335,2220,2220,2220,2220,0
|
|
20240807,184600,385045335,2220,2220,2220,2220,0
|
|
20240807,184500,385045335,2220,2220,2220,2220,0
|
|
20240807,184400,385045335,2220,2220,2220,2220,0
|
|
20240807,184300,385045335,2220,2220,2220,2220,0
|
|
20240807,184200,385045335,2220,2220,2220,2220,0
|
|
20240807,184100,385045335,2220,2220,2220,2220,0
|
|
20240807,184000,385045335,2220,2220,2220,2220,0
|
|
20240807,183900,385045335,2220,2220,2220,2220,0
|
|
20240807,183800,385045335,2220,2220,2220,2220,0
|
|
20240807,183700,385045335,2220,2220,2220,2220,0
|
|
20240807,183600,385045335,2220,2220,2220,2220,0
|
|
20240807,183500,385045335,2220,2220,2220,2220,0
|
|
20240807,183400,385045335,2220,2220,2220,2220,0
|
|
20240807,183300,385045335,2220,2220,2220,2220,0
|
|
20240807,183200,385045335,2220,2220,2220,2220,0
|
|
20240807,183100,385045335,2220,2220,2220,2220,0
|
|
20240807,183000,385045335,2220,2220,2220,2220,0
|
|
20240807,182900,385045335,2220,2220,2220,2220,0
|
|
20240807,182800,385045335,2220,2220,2220,2220,0
|
|
20240807,182700,385045335,2220,2220,2220,2220,0
|
|
20240807,182600,385045335,2220,2220,2220,2220,8809
|
|
20240807,182500,385045335,2220,2220,2220,2220,0
|
|
20240807,182400,385045335,2220,2220,2220,2220,0
|
|
20240807,182300,385045335,2220,2220,2220,2220,0
|
|
20240807,182200,385045335,2220,2220,2220,2220,0
|
|
20240807,182100,385045335,2220,2220,2220,2220,0
|
|
20240807,182000,385045335,2220,2220,2220,2220,0
|
|
20240807,181900,385045335,2220,2220,2220,2220,0
|
|
20240807,181800,385045335,2220,2220,2220,2220,0
|
|
20240807,181700,385045335,2220,2220,2220,2220,0
|
|
20240807,181600,385045335,2220,2220,2220,2220,0
|
|
20240807,181500,385045335,2220,2220,2220,2220,0
|
|
20240807,181400,385045335,2220,2220,2220,2220,0
|
|
20240807,181300,385045335,2220,2220,2220,2220,0
|
|
20240807,181200,385045335,2220,2220,2220,2220,0
|
|
20240807,181100,385045335,2220,2220,2220,2220,0
|
|
20240807,181000,385045335,2220,2220,2220,2220,0
|
|
20240807,180900,385045335,2220,2220,2220,2220,0
|
|
20240807,180800,385045335,2220,2220,2220,2220,0
|
|
20240807,180700,385045335,2220,2220,2220,2220,0
|
|
20240807,180600,385045335,2220,2220,2220,2220,0
|
|
20240807,180500,385045335,2220,2220,2220,2220,0
|
|
20240807,180400,385045335,2220,2220,2220,2220,0
|
|
20240807,180300,385045335,2220,2220,2220,2220,0
|
|
20240807,180200,385045335,2220,2220,2220,2220,0
|
|
20240807,180100,385045335,2220,2220,2220,2220,0
|
|
20240807,180000,385045335,2220,2220,2220,2220,0
|
|
20240807,175900,385045335,2220,2220,2220,2220,0
|
|
20240807,175800,385045335,2220,2220,2220,2220,0
|
|
20240807,175700,385045335,2220,2220,2220,2220,0
|
|
20240807,175600,385045335,2220,2220,2220,2220,8809
|
|
20240807,175500,385045335,2220,2220,2220,2220,0
|
|
20240807,175400,385045335,2220,2220,2220,2220,0
|
|
20240807,175300,385045335,2220,2220,2220,2220,0
|
|
20240807,175200,385045335,2220,2220,2220,2220,0
|
|
20240807,175100,385045335,2220,2220,2220,2220,0
|
|
20240807,175000,385045335,2220,2220,2220,2220,0
|
|
20240807,174900,385045335,2220,2220,2220,2220,0
|
|
20240807,174800,385045335,2220,2220,2220,2220,0
|
|
20240807,174700,385045335,2220,2220,2220,2220,0
|
|
20240807,174600,385045335,2220,2220,2220,2220,0
|
|
20240807,174500,385045335,2220,2220,2220,2220,0
|
|
20240807,174400,385045335,2220,2220,2220,2220,0
|
|
20240807,174300,385045335,2220,2220,2220,2220,0
|
|
20240807,174200,385045335,2220,2220,2220,2220,0
|
|
20240807,174100,385045335,2220,2220,2220,2220,0
|
|
20240807,174000,385045335,2220,2220,2220,2220,0
|
|
20240807,173900,385045335,2220,2220,2220,2220,0
|
|
20240807,173800,385045335,2220,2220,2220,2220,0
|
|
20240807,173700,385045335,2220,2220,2220,2220,0
|
|
20240807,173600,385045335,2220,2220,2220,2220,0
|
|
20240807,173500,385045335,2220,2220,2220,2220,0
|
|
20240807,173400,385045335,2220,2220,2220,2220,0
|
|
20240807,173300,385045335,2220,2220,2220,2220,0
|
|
20240807,173200,385045335,2220,2220,2220,2220,0
|
|
20240807,173100,385045335,2220,2220,2220,2220,0
|
|
20240807,173000,385045335,2220,2220,2220,2220,0
|
|
20240807,172900,385045335,2220,2220,2220,2220,0
|
|
20240807,172800,385045335,2220,2220,2220,2220,0
|
|
20240807,172700,385045335,2220,2220,2220,2220,0
|
|
20240807,172600,385045335,2220,2220,2220,2220,8809
|
|
20240807,172500,385045335,2220,2220,2220,2220,0
|
|
20240807,172400,385045335,2220,2220,2220,2220,0
|
|
20240807,172300,385045335,2220,2220,2220,2220,0
|
|
20240807,172200,385045335,2220,2220,2220,2220,0
|
|
20240807,172100,385045335,2220,2220,2220,2220,0
|
|
20240807,172000,385045335,2220,2220,2220,2220,0
|
|
20240807,171900,385045335,2220,2220,2220,2220,0
|
|
20240807,171800,385045335,2220,2220,2220,2220,0
|
|
20240807,171700,385045335,2220,2220,2220,2220,0
|
|
20240807,171600,385045335,2220,2220,2220,2220,0
|
|
20240807,171500,385045335,2220,2220,2220,2220,0
|
|
20240807,171400,385045335,2220,2220,2220,2220,0
|
|
20240807,171300,385045335,2220,2220,2220,2220,0
|
|
20240807,171200,385045335,2220,2220,2220,2220,0
|
|
20240807,171100,385045335,2220,2220,2220,2220,0
|
|
20240807,171000,385045335,2220,2220,2220,2220,0
|
|
20240807,170900,385045335,2220,2220,2220,2220,0
|
|
20240807,170800,385045335,2220,2220,2220,2220,0
|
|
20240807,170700,385045335,2220,2220,2220,2220,0
|
|
20240807,170600,385045335,2220,2220,2220,2220,0
|
|
20240807,170500,385045335,2220,2220,2220,2220,0
|
|
20240807,170400,385045335,2220,2220,2220,2220,0
|
|
20240807,170300,385045335,2220,2220,2220,2220,0
|
|
20240807,170200,385045335,2220,2220,2220,2220,0
|
|
20240807,170100,385045335,2220,2220,2220,2220,0
|
|
20240807,170000,385045335,2220,2220,2220,2220,0
|
|
20240807,165900,385045335,2220,2220,2220,2220,0
|
|
20240807,165800,385045335,2220,2220,2220,2220,0
|
|
20240807,165700,385045335,2220,2220,2220,2220,0
|
|
20240807,165600,385045335,2220,2220,2220,2220,8809
|
|
20240807,165500,385045335,2220,2220,2220,2220,0
|
|
20240807,165400,385045335,2220,2220,2220,2220,0
|
|
20240807,165300,385045335,2220,2220,2220,2220,0
|
|
20240807,165200,385045335,2220,2220,2220,2220,0
|
|
20240807,165100,385045335,2220,2220,2220,2220,0
|
|
20240807,165000,385045335,2220,2220,2220,2220,0
|
|
20240807,164900,385045335,2220,2220,2220,2220,0
|
|
20240807,164800,385045335,2220,2220,2220,2220,0
|
|
20240807,164700,385045335,2220,2220,2220,2220,0
|
|
20240807,164600,385045335,2220,2220,2220,2220,0
|
|
20240807,164500,385045335,2220,2220,2220,2220,0
|
|
20240807,164400,385045335,2220,2220,2220,2220,0
|
|
20240807,164300,385045335,2220,2220,2220,2220,0
|
|
20240807,164200,385045335,2220,2220,2220,2220,0
|
|
20240807,164100,385045335,2220,2220,2220,2220,0
|
|
20240807,164000,385045335,2220,2220,2220,2220,0
|
|
20240807,163900,385045335,2220,2220,2220,2220,0
|
|
20240807,163800,385045335,2220,2220,2220,2220,0
|
|
20240807,163700,385045335,2220,2220,2220,2220,0
|
|
20240807,163600,385045335,2220,2220,2220,2220,0
|
|
20240807,163500,385045335,2220,2220,2220,2220,0
|
|
20240807,163400,385045335,2220,2220,2220,2220,0
|
|
20240807,163300,385045335,2220,2220,2220,2220,0
|
|
20240807,163200,385045335,2220,2220,2220,2220,0
|
|
20240807,163100,385045335,2220,2220,2220,2220,0
|
|
20240807,163000,385045335,2220,2220,2220,2220,0
|
|
20240807,162900,385045335,2220,2220,2220,2220,0
|
|
20240807,162800,385045335,2220,2220,2220,2220,0
|
|
20240807,162700,385045335,2220,2220,2220,2220,0
|
|
20240807,162600,385045335,2220,2220,2220,2220,8809
|
|
20240807,162500,385045335,2220,2220,2220,2220,0
|
|
20240807,162400,385045335,2220,2220,2220,2220,0
|
|
20240807,162300,385045335,2220,2220,2220,2220,0
|
|
20240807,162200,385045335,2220,2220,2220,2220,0
|
|
20240807,162100,385045335,2220,2220,2220,2220,0
|
|
20240807,162000,385045335,2220,2220,2220,2220,0
|
|
20240807,161900,385045335,2220,2220,2220,2220,0
|
|
20240807,161800,385045335,2220,2220,2220,2220,0
|
|
20240807,161700,385045335,2220,2220,2220,2220,0
|
|
20240807,161600,385045335,2220,2220,2220,2220,0
|
|
20240807,161500,385045335,2220,2220,2220,2220,0
|
|
20240807,161400,385045335,2220,2220,2220,2220,0
|
|
20240807,161300,385045335,2220,2220,2220,2220,0
|
|
20240807,161200,385045335,2220,2220,2220,2220,0
|
|
20240807,161100,385045335,2220,2220,2220,2220,0
|
|
20240807,161000,385045335,2220,2220,2220,2220,0
|
|
20240807,160900,385045335,2220,2220,2220,2220,0
|
|
20240807,160800,385045335,2220,2220,2220,2220,0
|
|
20240807,160700,385045335,2220,2220,2220,2220,0
|
|
20240807,160600,385045335,2220,2220,2220,2220,0
|
|
20240807,160500,385045335,2220,2220,2220,2220,0
|
|
20240807,160400,385045335,2220,2220,2220,2220,0
|
|
20240807,160300,385045335,2220,2220,2220,2220,0
|
|
20240807,160200,385045335,2220,2220,2220,2220,0
|
|
20240807,160100,385045335,2220,2220,2220,2220,0
|
|
20240807,160000,385045335,2220,2220,2220,2220,0
|
|
20240807,155900,385045335,2220,2220,2220,2220,0
|
|
20240807,155800,385045335,2220,2220,2220,2220,0
|
|
20240807,155700,385045335,2220,2220,2220,2220,0
|
|
20240807,155600,385045335,2220,2220,2220,2220,8809
|
|
20240807,155500,385045335,2220,2220,2220,2220,0
|
|
20240807,155400,385045335,2220,2220,2220,2220,0
|
|
20240807,155300,385045335,2220,2220,2220,2220,0
|
|
20240807,155200,385045335,2220,2220,2220,2220,0
|
|
20240807,155100,385045335,2220,2220,2220,2220,0
|
|
20240807,155000,385045335,2220,2220,2220,2220,0
|
|
20240807,154900,385045335,2220,2220,2220,2220,0
|
|
20240807,154800,385045335,2220,2220,2220,2220,0
|
|
20240807,154700,385045335,2220,2220,2220,2220,0
|
|
20240807,154600,385045335,2220,2220,2220,2220,0
|
|
20240807,154500,385045335,2220,2220,2220,2220,0
|
|
20240807,154400,385045335,2220,2220,2220,2220,0
|
|
20240807,154300,385045335,2220,2220,2220,2220,0
|
|
20240807,154200,385045335,2220,2220,2220,2220,0
|
|
20240807,154100,385045335,2220,2220,2220,2220,0
|
|
20240807,154000,385045335,2220,2220,2220,2220,0
|
|
20240807,153900,385045335,2220,2220,2220,2220,0
|
|
20240807,153800,385045335,2220,2220,2220,2220,0
|
|
20240807,153700,385045335,2220,2220,2220,2220,0
|
|
20240807,153600,385045335,2220,2220,2220,2220,0
|
|
20240807,153500,385045335,2220,2220,2220,2220,0
|
|
20240807,153400,385045335,2220,2220,2220,2220,0
|
|
20240807,153300,385045335,2220,2220,2220,2220,0
|
|
20240807,153200,385045335,2220,2220,2220,2220,0
|
|
20240807,153100,385045335,2220,2220,2220,2220,0
|
|
20240807,153000,385045335,2220,2220,2220,2220,8809
|
|
20240807,152900,365489355,2220,2220,2220,2220,0
|
|
20240807,152800,365489355,2220,2220,2220,2220,0
|
|
20240807,152700,365489355,2220,2220,2220,2220,0
|
|
20240807,152600,365489355,2220,2220,2220,2220,0
|
|
20240807,152500,365489355,2220,2220,2220,2220,0
|
|
20240807,152400,365489355,2220,2220,2220,2220,0
|
|
20240807,152300,365489355,2220,2220,2220,2220,0
|
|
20240807,152200,365489355,2220,2220,2220,2220,0
|
|
20240807,152100,365489355,2220,2220,2220,2220,0
|
|
20240807,152000,365489355,2220,2220,2220,2220,0
|
|
20240807,151900,365489355,2220,2200,2220,2200,208
|
|
20240807,151800,365029650,2200,2200,2200,2200,8
|
|
20240807,151700,365012050,2200,2200,2200,2200,0
|
|
20240807,151600,365012050,2200,2200,2200,2200,11
|
|
20240807,151500,364987850,2205,2215,2220,2205,750
|
|
20240807,151400,363334005,2225,2220,2225,2220,105
|
|
20240807,151300,363100710,2225,2215,2225,2210,310
|
|
20240807,151200,362413030,2220,2205,2220,2205,500
|
|
20240807,151100,361306505,2210,2200,2210,2200,502
|
|
20240807,151000,360198895,2185,2185,2185,2185,9
|
|
20240807,150900,360179230,2200,2200,2200,2200,0
|
|
20240807,150800,360179230,2200,2185,2200,2185,190
|
|
20240807,150700,359761245,2185,2185,2185,2185,1
|
|
20240807,150600,359759060,2190,2190,2190,2190,0
|
|
20240807,150500,359759060,2190,2190,2190,2190,543
|
|
20240807,150400,358569890,2190,2195,2195,2190,499
|
|
20240807,150300,357476870,2190,2190,2190,2190,0
|
|
20240807,150200,357476870,2190,2190,2190,2190,2
|
|
20240807,150100,357472490,2195,2195,2195,2195,0
|
|
20240807,150000,357472490,2195,2190,2195,2190,50
|
|
20240807,145900,357362745,2195,2195,2195,2195,46
|
|
20240807,145800,357261775,2180,2180,2180,2180,1
|
|
20240807,145700,357259595,2180,2190,2190,2180,5183
|
|
20240807,145600,345955875,2190,2190,2190,2190,152
|
|
20240807,145500,345622995,2180,2190,2190,2180,1845
|
|
20240807,145400,341596475,2195,2195,2195,2195,0
|
|
20240807,145300,341596475,2195,2195,2195,2195,398
|
|
20240807,145200,340722865,2195,2195,2195,2195,0
|
|
20240807,145100,340722865,2195,2195,2195,2195,21
|
|
20240807,145000,340676770,2200,2200,2200,2200,0
|
|
20240807,144900,340676770,2200,2200,2200,2200,100
|
|
20240807,144800,340456770,2190,2200,2200,2190,3
|
|
20240807,144700,340450190,2195,2195,2195,2195,0
|
|
20240807,144600,340450190,2195,2195,2195,2195,0
|
|
20240807,144500,340450190,2195,2200,2200,2195,3735
|
|
20240807,144400,332238380,2205,2205,2205,2205,0
|
|
20240807,144300,332238380,2205,2205,2205,2205,0
|
|
20240807,144200,332238380,2205,2205,2205,2205,914
|
|
20240807,144100,330223010,2205,2205,2210,2205,186
|
|
20240807,144000,329812380,2205,2210,2210,2205,600
|
|
20240807,143900,328488880,2200,2200,2200,2200,0
|
|
20240807,143800,328488880,2200,2200,2200,2200,2
|
|
20240807,143700,328484480,2200,2200,2200,2200,0
|
|
20240807,143600,328484480,2200,2210,2210,2200,227
|
|
20240807,143500,327984210,2205,2205,2205,2205,0
|
|
20240807,143400,327984210,2205,2205,2205,2205,0
|
|
20240807,143300,327984210,2205,2210,2210,2205,541
|
|
20240807,143200,326788805,2205,2210,2210,2205,112
|
|
20240807,143100,326541345,2205,2205,2205,2205,0
|
|
20240807,143000,326541345,2205,2205,2205,2205,12
|
|
20240807,142900,326514885,2215,2215,2215,2215,27
|
|
20240807,142800,326455080,2215,2215,2215,2215,0
|
|
20240807,142700,326455080,2215,2215,2215,2215,0
|
|
20240807,142600,326455080,2215,2215,2215,2215,0
|
|
20240807,142500,326455080,2215,2215,2215,2215,0
|
|
20240807,142400,326455080,2215,2215,2215,2215,0
|
|
20240807,142300,326455080,2215,2210,2215,2210,102
|
|
20240807,142200,326229590,2210,2210,2210,2210,0
|
|
20240807,142100,326229590,2210,2210,2210,2210,0
|
|
20240807,142000,326229590,2210,2210,2210,2210,0
|
|
20240807,141900,326229590,2210,2210,2210,2210,40
|
|
20240807,141800,326141190,2210,2210,2210,2210,0
|
|
20240807,141700,326141190,2210,2210,2210,2210,0
|
|
20240807,141600,326141190,2210,2210,2210,2210,17
|
|
20240807,141500,326103620,2215,2215,2215,2215,2
|
|
20240807,141400,326099190,2210,2210,2210,2210,0
|
|
20240807,141300,326099190,2210,2210,2210,2210,0
|
|
20240807,141200,326099190,2210,2210,2210,2210,0
|
|
20240807,141100,326099190,2210,2210,2210,2210,135
|
|
20240807,141000,325800840,2210,2210,2210,2210,0
|
|
20240807,140900,325800840,2210,2200,2210,2200,110
|
|
20240807,140800,325558740,2205,2205,2205,2205,21
|
|
20240807,140700,325512435,2205,2205,2205,2205,0
|
|
20240807,140600,325512435,2205,2205,2205,2205,0
|
|
20240807,140500,325512435,2205,2205,2205,2205,0
|
|
20240807,140400,325512435,2205,2205,2205,2205,0
|
|
20240807,140300,325512435,2205,2205,2205,2205,1
|
|
20240807,140200,325510230,2210,2210,2210,2210,0
|
|
20240807,140100,325510230,2210,2210,2210,2210,6867
|
|
20240807,140000,310334160,2210,2210,2210,2210,1000
|
|
20240807,135900,308124160,2210,2210,2210,2210,1
|
|
20240807,135800,308121950,2205,2205,2205,2205,0
|
|
20240807,135700,308121950,2205,2205,2205,2205,0
|
|
20240807,135600,308121950,2205,2205,2205,2205,0
|
|
20240807,135500,308121950,2205,2205,2205,2205,0
|
|
20240807,135400,308121950,2205,2205,2205,2205,1
|
|
20240807,135300,308119745,2210,2210,2210,2210,2219
|
|
20240807,135200,303215755,2210,2210,2210,2210,0
|
|
20240807,135100,303215755,2210,2210,2210,2210,50
|
|
20240807,135000,303105255,2225,2215,2225,2215,1000
|
|
20240807,134900,300884995,2220,2220,2220,2220,0
|
|
20240807,134800,300884995,2220,2215,2220,2215,1020
|
|
20240807,134700,298623500,2215,2215,2215,2215,347
|
|
20240807,134600,297854895,2215,2215,2215,2215,0
|
|
20240807,134500,297854895,2215,2215,2215,2215,525
|
|
20240807,134400,296692020,2215,2210,2215,2210,826
|
|
20240807,134300,294866555,2210,2210,2210,2210,1
|
|
20240807,134200,294864345,2205,2205,2205,2205,2063
|
|
20240807,134100,290315430,2200,2200,2200,2200,65
|
|
20240807,134000,290172430,2200,2200,2200,2200,0
|
|
20240807,133900,290172430,2200,2200,2200,2200,69
|
|
20240807,133800,290020630,2205,2205,2205,2205,0
|
|
20240807,133700,290020630,2205,2205,2205,2205,800
|
|
20240807,133600,288256630,2205,2205,2205,2205,4710
|
|
20240807,133500,277871080,2205,2205,2205,2205,1
|
|
20240807,133400,277868875,2200,2200,2200,2200,0
|
|
20240807,133300,277868875,2200,2200,2200,2200,67
|
|
20240807,133200,277721475,2200,2200,2200,2200,0
|
|
20240807,133100,277721475,2200,2200,2200,2200,64
|
|
20240807,133000,277580675,2200,2200,2200,2200,116
|
|
20240807,132900,277325475,2200,2200,2200,2200,2000
|
|
20240807,132800,272925475,2205,2205,2205,2205,0
|
|
20240807,132700,272925475,2205,2205,2205,2205,500
|
|
20240807,132600,271822975,2205,2205,2205,2205,0
|
|
20240807,132500,271822975,2205,2205,2205,2205,0
|
|
20240807,132400,271822975,2205,2205,2205,2205,0
|
|
20240807,132300,271822975,2205,2205,2205,2205,335
|
|
20240807,132200,271084300,2200,2200,2200,2200,0
|
|
20240807,132100,271084300,2200,2205,2205,2200,666
|
|
20240807,132000,269615775,2210,2210,2210,2210,12
|
|
20240807,131900,269589255,2210,2210,2210,2210,0
|
|
20240807,131800,269589255,2210,2200,2210,2200,9988
|
|
20240807,131700,247571415,2200,2200,2200,2200,1
|
|
20240807,131600,247569215,2195,2195,2195,2195,331
|
|
20240807,131500,246842670,2195,2195,2195,2195,2
|
|
20240807,131400,246838280,2200,2200,2200,2200,100
|
|
20240807,131300,246618280,2200,2200,2200,2200,0
|
|
20240807,131200,246618280,2200,2200,2200,2190,1083
|
|
20240807,131100,244246480,2200,2200,2200,2200,540
|
|
20240807,131000,243058480,2190,2200,2200,2190,575
|
|
20240807,130900,241799050,2195,2200,2200,2195,728
|
|
20240807,130800,240200990,2200,2205,2205,2200,3126
|
|
20240807,130700,233320715,2210,2210,2210,2210,0
|
|
20240807,130600,233320715,2210,2210,2210,2210,0
|
|
20240807,130500,233320715,2210,2210,2210,2210,451
|
|
20240807,130400,232324005,2210,2210,2210,2210,75
|
|
20240807,130300,232158255,2210,2210,2210,2210,0
|
|
20240807,130200,232158255,2210,2215,2215,2210,410
|
|
20240807,130100,231252105,2215,2215,2215,2215,5
|
|
20240807,130000,231241030,2210,2220,2220,2210,48
|
|
20240807,125900,231134935,2220,2210,2220,2210,703
|
|
20240807,125800,229579485,2220,2220,2220,2220,1
|
|
20240807,125700,229577265,2210,2210,2210,2210,1
|
|
20240807,125600,229575055,2220,2220,2220,2220,560
|
|
20240807,125500,228331855,2215,2210,2215,2210,1066
|
|
20240807,125400,225975665,2215,2215,2215,2210,213
|
|
20240807,125300,225504870,2210,2210,2210,2210,0
|
|
20240807,125200,225504870,2210,2210,2210,2210,1
|
|
20240807,125100,225502660,2215,2215,2215,2215,48
|
|
20240807,125000,225396340,2220,2215,2220,2215,100
|
|
20240807,124900,225174740,2215,2215,2215,2215,15
|
|
20240807,124800,225141515,2220,2220,2220,2220,0
|
|
20240807,124700,225141515,2220,2220,2220,2220,101
|
|
20240807,124600,224917295,2225,2225,2225,2225,0
|
|
20240807,124500,224917295,2225,2225,2225,2225,0
|
|
20240807,124400,224917295,2225,2225,2225,2225,100
|
|
20240807,124300,224694795,2230,2230,2230,2230,4
|
|
20240807,124200,224685875,2230,2215,2235,2215,2001
|
|
20240807,124100,220233375,2215,2215,2215,2215,100
|
|
20240807,124000,220011875,2215,2215,2215,2215,100
|
|
20240807,123900,219790375,2215,2215,2215,2215,0
|
|
20240807,123800,219790375,2215,2215,2215,2215,7
|
|
20240807,123700,219774870,2215,2215,2215,2215,1
|
|
20240807,123600,219772655,2210,2210,2210,2210,50
|
|
20240807,123500,219662155,2210,2210,2210,2210,1580
|
|
20240807,123400,216170355,2210,2210,2210,2210,594
|
|
20240807,123300,214857615,2210,2210,2210,2210,0
|
|
20240807,123200,214857615,2210,2210,2210,2210,137
|
|
20240807,123100,214554845,2210,2210,2210,2205,177
|
|
20240807,123000,214163685,2205,2205,2205,2205,227
|
|
20240807,122900,213663150,2205,2205,2205,2205,8
|
|
20240807,122800,213645510,2210,2210,2210,2210,147
|
|
20240807,122700,213320640,2210,2210,2210,2210,0
|
|
20240807,122600,213320640,2210,2210,2210,2210,1
|
|
20240807,122500,213318430,2215,2215,2215,2215,7
|
|
20240807,122400,213302925,2215,2215,2215,2215,0
|
|
20240807,122300,213302925,2215,2215,2215,2215,209
|
|
20240807,122200,212839990,2215,2215,2215,2215,0
|
|
20240807,122100,212839990,2215,2215,2215,2215,71
|
|
20240807,122000,212682725,2215,2215,2215,2215,1
|
|
20240807,121900,212680510,2210,2210,2210,2210,110
|
|
20240807,121800,212437410,2210,2215,2215,2210,126
|
|
20240807,121700,212158805,2215,2215,2215,2215,102
|
|
20240807,121600,211932875,2215,2220,2220,2215,130
|
|
20240807,121500,211644700,2220,2215,2220,2215,245
|
|
20240807,121400,211101800,2215,2215,2215,2215,22
|
|
20240807,121300,211053070,2215,2215,2215,2215,0
|
|
20240807,121200,211053070,2215,2215,2215,2215,24
|
|
20240807,121100,210999910,2215,2215,2215,2215,218
|
|
20240807,121000,210517040,2215,2215,2215,2215,1229
|
|
20240807,120900,207794805,2215,2215,2215,2215,5
|
|
20240807,120800,207783730,2215,2215,2215,2215,0
|
|
20240807,120700,207783730,2215,2215,2215,2215,0
|
|
20240807,120600,207783730,2215,2210,2215,2210,109
|
|
20240807,120500,207542340,2210,2210,2210,2210,100
|
|
20240807,120400,207321340,2215,2215,2215,2215,0
|
|
20240807,120300,207321340,2215,2210,2215,2210,363
|
|
20240807,120200,206518610,2210,2210,2210,2210,146
|
|
20240807,120100,206195950,2210,2200,2210,2200,221
|
|
20240807,120000,205709245,2200,2200,2200,2200,100
|
|
20240807,115900,205489245,2200,2200,2200,2200,1
|
|
20240807,115800,205487045,2205,2205,2205,2205,0
|
|
20240807,115700,205487045,2205,2205,2205,2205,0
|
|
20240807,115600,205487045,2205,2205,2205,2205,811
|
|
20240807,115500,203698790,2210,2210,2210,2210,0
|
|
20240807,115400,203698790,2210,2210,2210,2210,6
|
|
20240807,115300,203685530,2210,2210,2210,2210,0
|
|
20240807,115200,203685530,2210,2215,2215,2210,4
|
|
20240807,115100,203676680,2215,2215,2215,2215,1
|
|
20240807,115000,203674465,2200,2205,2210,2200,217
|
|
20240807,114900,203196020,2200,2200,2200,2200,0
|
|
20240807,114800,203196020,2200,2200,2200,2200,350
|
|
20240807,114700,202426020,2200,2200,2200,2200,1
|
|
20240807,114600,202423820,2195,2195,2195,2195,0
|
|
20240807,114500,202423820,2195,2195,2195,2195,0
|
|
20240807,114400,202423820,2195,2195,2195,2195,65
|
|
20240807,114300,202281145,2200,2200,2200,2200,57
|
|
20240807,114200,202155745,2190,2190,2190,2190,0
|
|
20240807,114100,202155745,2190,2190,2190,2190,0
|
|
20240807,114000,202155745,2190,2190,2190,2190,0
|
|
20240807,113900,202155745,2190,2190,2190,2190,0
|
|
20240807,113800,202155745,2190,2200,2200,2190,4360
|
|
20240807,113700,192597545,2205,2205,2205,2205,1193
|
|
20240807,113600,189966980,2195,2195,2195,2195,0
|
|
20240807,113500,189966980,2195,2200,2200,2195,923
|
|
20240807,113400,187936705,2205,2205,2205,2205,200
|
|
20240807,113300,187495705,2200,2200,2205,2200,765
|
|
20240807,113200,185810205,2205,2205,2205,2205,1
|
|
20240807,113100,185808000,2195,2200,2200,2195,2
|
|
20240807,113000,185803605,2205,2205,2205,2205,654
|
|
20240807,112900,184361535,2200,2200,2200,2200,5000
|
|
20240807,112800,173361535,2200,2200,2200,2200,3000
|
|
20240807,112700,166761535,2200,2200,2200,2200,202
|
|
20240807,112600,166317135,2200,2200,2200,2200,0
|
|
20240807,112500,166317135,2200,2195,2200,2195,4500
|
|
20240807,112400,156428020,2190,2190,2190,2190,137
|
|
20240807,112300,156127990,2190,2190,2190,2190,3
|
|
20240807,112200,156121420,2190,2190,2190,2190,3
|
|
20240807,112100,156114850,2190,2190,2190,2190,1
|
|
20240807,112000,156112660,2190,2190,2190,2190,0
|
|
20240807,111900,156112660,2190,2190,2190,2190,0
|
|
20240807,111800,156112660,2190,2190,2190,2190,0
|
|
20240807,111700,156112660,2190,2190,2190,2190,1
|
|
20240807,111600,156110470,2185,2185,2185,2185,0
|
|
20240807,111500,156110470,2185,2185,2185,2185,0
|
|
20240807,111400,156110470,2185,2185,2185,2185,0
|
|
20240807,111300,156110470,2185,2185,2185,2185,2
|
|
20240807,111200,156106100,2185,2185,2185,2185,0
|
|
20240807,111100,156106100,2185,2185,2185,2185,0
|
|
20240807,111000,156106100,2185,2185,2185,2185,0
|
|
20240807,110900,156106100,2185,2195,2195,2185,101
|
|
20240807,110800,155885405,2195,2185,2195,2185,101
|
|
20240807,110700,155664200,2185,2185,2185,2185,1
|
|
20240807,110600,155662015,2180,2180,2180,2180,0
|
|
20240807,110500,155662015,2180,2190,2190,2180,237
|
|
20240807,110400,155145345,2185,2185,2185,2185,0
|
|
20240807,110300,155145345,2185,2185,2185,2185,5598
|
|
20240807,110200,142913715,2190,2190,2190,2190,7
|
|
20240807,110100,142898385,2200,2195,2200,2195,101
|
|
20240807,110000,142676240,2200,2195,2200,2195,321
|
|
20240807,105900,141971640,2200,2200,2200,2200,0
|
|
20240807,105800,141971640,2200,2200,2200,2200,0
|
|
20240807,105700,141971640,2200,2195,2200,2185,2250
|
|
20240807,105600,137022055,2195,2195,2195,2195,0
|
|
20240807,105500,137022055,2195,2195,2195,2195,0
|
|
20240807,105400,137022055,2195,2195,2195,2195,85
|
|
20240807,105300,136835480,2195,2195,2195,2195,2
|
|
20240807,105200,136831090,2190,2190,2190,2190,0
|
|
20240807,105100,136831090,2190,2190,2190,2190,14
|
|
20240807,105000,136800430,2190,2190,2190,2175,104
|
|
20240807,104900,136572700,2185,2185,2185,2185,946
|
|
20240807,104800,134505690,2185,2185,2185,2185,9
|
|
20240807,104700,134486025,2180,2180,2180,2180,0
|
|
20240807,104600,134486025,2180,2180,2180,2180,0
|
|
20240807,104500,134486025,2180,2180,2180,2180,285
|
|
20240807,104400,133864725,2180,2180,2180,2180,0
|
|
20240807,104300,133864725,2180,2180,2180,2180,4
|
|
20240807,104200,133856005,2180,2185,2185,2180,253
|
|
20240807,104100,133304265,2185,2185,2185,2185,0
|
|
20240807,104000,133304265,2185,2185,2185,2185,61
|
|
20240807,103900,133170980,2180,2180,2180,2180,0
|
|
20240807,103800,133170980,2180,2185,2185,2180,136
|
|
20240807,103700,132874000,2180,2180,2180,2180,1
|
|
20240807,103600,132871820,2185,2185,2185,2185,0
|
|
20240807,103500,132871820,2185,2185,2185,2185,1
|
|
20240807,103400,132869635,2180,2180,2180,2180,35
|
|
20240807,103300,132793335,2175,2180,2180,2175,169
|
|
20240807,103200,132425665,2180,2180,2180,2180,40
|
|
20240807,103100,132338465,2180,2180,2180,2180,0
|
|
20240807,103000,132338465,2180,2180,2180,2180,16
|
|
20240807,102900,132303585,2180,2180,2180,2180,0
|
|
20240807,102800,132303585,2180,2180,2180,2180,50
|
|
20240807,102700,132194585,2180,2180,2180,2180,11
|
|
20240807,102600,132170605,2180,2180,2180,2180,10
|
|
20240807,102500,132148805,2175,2175,2175,2175,10
|
|
20240807,102400,132127055,2175,2170,2175,2170,1437
|
|
20240807,102300,129006710,2165,2165,2165,2165,0
|
|
20240807,102200,129006710,2165,2165,2165,2165,47
|
|
20240807,102100,128904955,2170,2170,2170,2170,0
|
|
20240807,102000,128904955,2170,2170,2170,2170,1
|
|
20240807,101900,128902785,2170,2165,2170,2165,43
|
|
20240807,101800,128809685,2165,2165,2165,2165,10
|
|
20240807,101700,128788035,2165,2160,2165,2160,1020
|
|
20240807,101600,126584735,2165,2165,2165,2165,1
|
|
20240807,101500,126582570,2170,2170,2170,2170,6
|
|
20240807,101400,126569550,2165,2165,2165,2165,14
|
|
20240807,101300,126539240,2160,2160,2160,2160,71
|
|
20240807,101200,126385880,2160,2160,2160,2160,169
|
|
20240807,101100,126020840,2160,2160,2160,2160,0
|
|
20240807,101000,126020840,2160,2160,2160,2160,0
|
|
20240807,100900,126020840,2160,2160,2160,2160,0
|
|
20240807,100800,126020840,2160,2165,2165,2160,44
|
|
20240807,100700,125925795,2170,2170,2170,2170,69
|
|
20240807,100600,125776065,2165,2165,2165,2165,10
|
|
20240807,100500,125754415,2170,2170,2170,2170,46
|
|
20240807,100400,125654595,2160,2160,2160,2160,30
|
|
20240807,100300,125589795,2165,2165,2165,2165,11
|
|
20240807,100200,125565980,2165,2165,2165,2165,3
|
|
20240807,100100,125559485,2160,2160,2165,2160,558
|
|
20240807,100000,124351950,2165,2165,2165,2165,223
|
|
20240807,095900,123869155,2160,2160,2160,2160,65
|
|
20240807,095800,123728755,2160,2150,2160,2150,14
|
|
20240807,095700,123698595,2155,2155,2155,2155,10
|
|
20240807,095600,123677045,2155,2155,2155,2150,105
|
|
20240807,095500,123450775,2160,2160,2160,2160,0
|
|
20240807,095400,123450775,2160,2160,2160,2160,98
|
|
20240807,095300,123239095,2160,2160,2160,2160,75
|
|
20240807,095200,123077095,2150,2150,2150,2150,42
|
|
20240807,095100,122986795,2150,2160,2160,2150,1757
|
|
20240807,095000,119208095,2160,2165,2165,2160,2
|
|
20240807,094900,119203770,2165,2165,2165,2165,6
|
|
20240807,094800,119190780,2160,2160,2160,2160,0
|
|
20240807,094700,119190780,2160,2160,2160,2160,0
|
|
20240807,094600,119190780,2160,2160,2160,2160,5
|
|
20240807,094500,119179980,2170,2175,2175,2170,177
|
|
20240807,094400,118795645,2175,2175,2175,2175,20
|
|
20240807,094300,118752145,2170,2170,2170,2170,144
|
|
20240807,094200,118439665,2170,2170,2170,2170,80
|
|
20240807,094100,118266065,2165,2165,2165,2165,24
|
|
20240807,094000,118214105,2150,2170,2170,2150,730
|
|
20240807,093900,116639365,2175,2175,2175,2175,400
|
|
20240807,093800,115769365,2185,2175,2185,2175,3573
|
|
20240807,093700,107987925,2175,2175,2175,2175,0
|
|
20240807,093600,107987925,2175,2175,2175,2170,28
|
|
20240807,093500,107927055,2165,2175,2175,2165,8
|
|
20240807,093400,107909725,2165,2165,2165,2165,0
|
|
20240807,093300,107909725,2165,2165,2165,2165,108
|
|
20240807,093200,107675905,2170,2170,2170,2170,0
|
|
20240807,093100,107675905,2170,2170,2170,2170,1
|
|
20240807,093000,107673735,2165,2165,2165,2165,1
|
|
20240807,092900,107671570,2160,2165,2180,2160,2422
|
|
20240807,092800,102415620,2165,2165,2165,2165,302
|
|
20240807,092700,101761790,2165,2160,2165,2160,59
|
|
20240807,092600,101634070,2160,2160,2165,2160,1010
|
|
20240807,092500,99452365,2160,2160,2160,2160,1
|
|
20240807,092400,99450205,2160,2160,2160,2160,10
|
|
20240807,092300,99428605,2155,2160,2160,2155,523
|
|
20240807,092200,98298930,2145,2135,2165,2135,14038
|
|
20240807,092100,68139420,2135,2130,2135,2130,4808
|
|
20240807,092000,57876345,2130,2130,2130,2130,99
|
|
20240807,091900,57665475,2135,2130,2135,2125,1229
|
|
20240807,091800,55050340,2135,2135,2135,2130,407
|
|
20240807,091700,54181955,2135,2130,2135,2130,120
|
|
20240807,091600,53926005,2130,2130,2130,2130,0
|
|
20240807,091500,53926005,2130,2130,2130,2130,0
|
|
20240807,091400,53926005,2130,2130,2130,2130,1
|
|
20240807,091300,53923875,2120,2120,2120,2120,0
|
|
20240807,091200,53923875,2120,2125,2125,2120,110
|
|
20240807,091100,53690470,2130,2120,2130,2120,3495
|
|
20240807,091000,46248625,2125,2125,2125,2125,0
|
|
20240807,090900,46248625,2125,2125,2125,2125,0
|
|
20240807,090800,46248625,2125,2115,2125,2115,551
|
|
20240807,090700,45082750,2115,2120,2120,2115,3091
|
|
20240807,090600,38545220,2120,2120,2120,2120,0
|
|
20240807,090500,38545220,2120,2120,2120,2120,1
|
|
20240807,090400,38543100,2145,2115,2150,2115,4556
|
|
20240807,090300,28805705,2115,2115,2115,2115,276
|
|
20240807,090200,28221965,2100,2100,2100,2100,0
|
|
20240807,090100,28221965,2100,2105,2120,2100,1323
|
|
20240807,090000,25427550,2115,2095,2115,2095,7226
|