629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192600,429938475,2145,2145,2145,2145,3922
|
|
20240808,192500,429938475,2145,2145,2145,2145,0
|
|
20240808,192400,429938475,2145,2145,2145,2145,0
|
|
20240808,192300,429938475,2145,2145,2145,2145,0
|
|
20240808,192200,429938475,2145,2145,2145,2145,0
|
|
20240808,192100,429938475,2145,2145,2145,2145,0
|
|
20240808,192000,429938475,2145,2145,2145,2145,0
|
|
20240808,191900,429938475,2145,2145,2145,2145,0
|
|
20240808,191800,429938475,2145,2145,2145,2145,0
|
|
20240808,191700,429938475,2145,2145,2145,2145,0
|
|
20240808,191600,429938475,2145,2145,2145,2145,0
|
|
20240808,191500,429938475,2145,2145,2145,2145,0
|
|
20240808,191400,429938475,2145,2145,2145,2145,0
|
|
20240808,191300,429938475,2145,2145,2145,2145,0
|
|
20240808,191200,429938475,2145,2145,2145,2145,0
|
|
20240808,191100,429938475,2145,2145,2145,2145,0
|
|
20240808,191000,429938475,2145,2145,2145,2145,0
|
|
20240808,190900,429938475,2145,2145,2145,2145,0
|
|
20240808,190800,429938475,2145,2145,2145,2145,0
|
|
20240808,190700,429938475,2145,2145,2145,2145,0
|
|
20240808,190600,429938475,2145,2145,2145,2145,0
|
|
20240808,190500,429938475,2145,2145,2145,2145,0
|
|
20240808,190400,429938475,2145,2145,2145,2145,0
|
|
20240808,190300,429938475,2145,2145,2145,2145,0
|
|
20240808,190200,429938475,2145,2145,2145,2145,0
|
|
20240808,190100,429938475,2145,2145,2145,2145,0
|
|
20240808,190000,429938475,2145,2145,2145,2145,0
|
|
20240808,185900,429938475,2145,2145,2145,2145,0
|
|
20240808,185800,429938475,2145,2145,2145,2145,0
|
|
20240808,185700,429938475,2145,2145,2145,2145,0
|
|
20240808,185600,429938475,2145,2145,2145,2145,3922
|
|
20240808,185500,429938475,2145,2145,2145,2145,0
|
|
20240808,185400,429938475,2145,2145,2145,2145,0
|
|
20240808,185300,429938475,2145,2145,2145,2145,0
|
|
20240808,185200,429938475,2145,2145,2145,2145,0
|
|
20240808,185100,429938475,2145,2145,2145,2145,0
|
|
20240808,185000,429938475,2145,2145,2145,2145,0
|
|
20240808,184900,429938475,2145,2145,2145,2145,0
|
|
20240808,184800,429938475,2145,2145,2145,2145,0
|
|
20240808,184700,429938475,2145,2145,2145,2145,0
|
|
20240808,184600,429938475,2145,2145,2145,2145,0
|
|
20240808,184500,429938475,2145,2145,2145,2145,0
|
|
20240808,184400,429938475,2145,2145,2145,2145,0
|
|
20240808,184300,429938475,2145,2145,2145,2145,0
|
|
20240808,184200,429938475,2145,2145,2145,2145,0
|
|
20240808,184100,429938475,2145,2145,2145,2145,0
|
|
20240808,184000,429938475,2145,2145,2145,2145,0
|
|
20240808,183900,429938475,2145,2145,2145,2145,0
|
|
20240808,183800,429938475,2145,2145,2145,2145,0
|
|
20240808,183700,429938475,2145,2145,2145,2145,0
|
|
20240808,183600,429938475,2145,2145,2145,2145,0
|
|
20240808,183500,429938475,2145,2145,2145,2145,0
|
|
20240808,183400,429938475,2145,2145,2145,2145,0
|
|
20240808,183300,429938475,2145,2145,2145,2145,0
|
|
20240808,183200,429938475,2145,2145,2145,2145,0
|
|
20240808,183100,429938475,2145,2145,2145,2145,0
|
|
20240808,183000,429938475,2145,2145,2145,2145,0
|
|
20240808,182900,429938475,2145,2145,2145,2145,0
|
|
20240808,182800,429938475,2145,2145,2145,2145,0
|
|
20240808,182700,429938475,2145,2145,2145,2145,0
|
|
20240808,182600,429938475,2145,2145,2145,2145,3922
|
|
20240808,182500,429938475,2145,2145,2145,2145,0
|
|
20240808,182400,429938475,2145,2145,2145,2145,0
|
|
20240808,182300,429938475,2145,2145,2145,2145,0
|
|
20240808,182200,429938475,2145,2145,2145,2145,0
|
|
20240808,182100,429938475,2145,2145,2145,2145,0
|
|
20240808,182000,429938475,2145,2145,2145,2145,0
|
|
20240808,181900,429938475,2145,2145,2145,2145,0
|
|
20240808,181800,429938475,2145,2145,2145,2145,0
|
|
20240808,181700,429938475,2145,2145,2145,2145,0
|
|
20240808,181600,429938475,2145,2145,2145,2145,0
|
|
20240808,181500,429938475,2145,2145,2145,2145,0
|
|
20240808,181400,429938475,2145,2145,2145,2145,0
|
|
20240808,181300,429938475,2145,2145,2145,2145,0
|
|
20240808,181200,429938475,2145,2145,2145,2145,0
|
|
20240808,181100,429938475,2145,2145,2145,2145,0
|
|
20240808,181000,429938475,2145,2145,2145,2145,0
|
|
20240808,180900,429938475,2145,2145,2145,2145,0
|
|
20240808,180800,429938475,2145,2145,2145,2145,0
|
|
20240808,180700,429938475,2145,2145,2145,2145,0
|
|
20240808,180600,429938475,2145,2145,2145,2145,0
|
|
20240808,180500,429938475,2145,2145,2145,2145,0
|
|
20240808,180400,429938475,2145,2145,2145,2145,0
|
|
20240808,180300,429938475,2145,2145,2145,2145,0
|
|
20240808,180200,429938475,2145,2145,2145,2145,0
|
|
20240808,180100,429938475,2145,2145,2145,2145,0
|
|
20240808,180000,429938475,2145,2145,2145,2145,0
|
|
20240808,175900,429938475,2145,2145,2145,2145,0
|
|
20240808,175800,429938475,2145,2145,2145,2145,0
|
|
20240808,175700,429938475,2145,2145,2145,2145,0
|
|
20240808,175600,429938475,2145,2145,2145,2145,3922
|
|
20240808,175500,429938475,2145,2145,2145,2145,0
|
|
20240808,175400,429938475,2145,2145,2145,2145,0
|
|
20240808,175300,429938475,2145,2145,2145,2145,0
|
|
20240808,175200,429938475,2145,2145,2145,2145,0
|
|
20240808,175100,429938475,2145,2145,2145,2145,0
|
|
20240808,175000,429938475,2145,2145,2145,2145,0
|
|
20240808,174900,429938475,2145,2145,2145,2145,0
|
|
20240808,174800,429938475,2145,2145,2145,2145,0
|
|
20240808,174700,429938475,2145,2145,2145,2145,0
|
|
20240808,174600,429938475,2145,2145,2145,2145,0
|
|
20240808,174500,429938475,2145,2145,2145,2145,0
|
|
20240808,174400,429938475,2145,2145,2145,2145,0
|
|
20240808,174300,429938475,2145,2145,2145,2145,0
|
|
20240808,174200,429938475,2145,2145,2145,2145,0
|
|
20240808,174100,429938475,2145,2145,2145,2145,0
|
|
20240808,174000,429938475,2145,2145,2145,2145,0
|
|
20240808,173900,429938475,2145,2145,2145,2145,0
|
|
20240808,173800,429938475,2145,2145,2145,2145,0
|
|
20240808,173700,429938475,2145,2145,2145,2145,0
|
|
20240808,173600,429938475,2145,2145,2145,2145,0
|
|
20240808,173500,429938475,2145,2145,2145,2145,0
|
|
20240808,173400,429938475,2145,2145,2145,2145,0
|
|
20240808,173300,429938475,2145,2145,2145,2145,0
|
|
20240808,173200,429938475,2145,2145,2145,2145,0
|
|
20240808,173100,429938475,2145,2145,2145,2145,0
|
|
20240808,173000,429938475,2145,2145,2145,2145,0
|
|
20240808,172900,429938475,2145,2145,2145,2145,0
|
|
20240808,172800,429938475,2145,2145,2145,2145,0
|
|
20240808,172700,429938475,2145,2145,2145,2145,0
|
|
20240808,172600,429938475,2145,2145,2145,2145,3922
|
|
20240808,172500,429938475,2145,2145,2145,2145,0
|
|
20240808,172400,429938475,2145,2145,2145,2145,0
|
|
20240808,172300,429938475,2145,2145,2145,2145,0
|
|
20240808,172200,429938475,2145,2145,2145,2145,0
|
|
20240808,172100,429938475,2145,2145,2145,2145,0
|
|
20240808,172000,429938475,2145,2145,2145,2145,0
|
|
20240808,171900,429938475,2145,2145,2145,2145,0
|
|
20240808,171800,429938475,2145,2145,2145,2145,0
|
|
20240808,171700,429938475,2145,2145,2145,2145,0
|
|
20240808,171600,429938475,2145,2145,2145,2145,0
|
|
20240808,171500,429938475,2145,2145,2145,2145,0
|
|
20240808,171400,429938475,2145,2145,2145,2145,0
|
|
20240808,171300,429938475,2145,2145,2145,2145,0
|
|
20240808,171200,429938475,2145,2145,2145,2145,0
|
|
20240808,171100,429938475,2145,2145,2145,2145,0
|
|
20240808,171000,429938475,2145,2145,2145,2145,0
|
|
20240808,170900,429938475,2145,2145,2145,2145,0
|
|
20240808,170800,429938475,2145,2145,2145,2145,0
|
|
20240808,170700,429938475,2145,2145,2145,2145,0
|
|
20240808,170600,429938475,2145,2145,2145,2145,0
|
|
20240808,170500,429938475,2145,2145,2145,2145,0
|
|
20240808,170400,429938475,2145,2145,2145,2145,0
|
|
20240808,170300,429938475,2145,2145,2145,2145,0
|
|
20240808,170200,429938475,2145,2145,2145,2145,0
|
|
20240808,170100,429938475,2145,2145,2145,2145,0
|
|
20240808,170000,429938475,2145,2145,2145,2145,0
|
|
20240808,165900,429938475,2145,2145,2145,2145,0
|
|
20240808,165800,429938475,2145,2145,2145,2145,0
|
|
20240808,165700,429938475,2145,2145,2145,2145,0
|
|
20240808,165600,429938475,2145,2145,2145,2145,3922
|
|
20240808,165500,429938475,2145,2145,2145,2145,0
|
|
20240808,165400,429938475,2145,2145,2145,2145,0
|
|
20240808,165300,429938475,2145,2145,2145,2145,0
|
|
20240808,165200,429938475,2145,2145,2145,2145,0
|
|
20240808,165100,429938475,2145,2145,2145,2145,0
|
|
20240808,165000,429938475,2145,2145,2145,2145,0
|
|
20240808,164900,429938475,2145,2145,2145,2145,0
|
|
20240808,164800,429938475,2145,2145,2145,2145,0
|
|
20240808,164700,429938475,2145,2145,2145,2145,0
|
|
20240808,164600,429938475,2145,2145,2145,2145,0
|
|
20240808,164500,429938475,2145,2145,2145,2145,0
|
|
20240808,164400,429938475,2145,2145,2145,2145,0
|
|
20240808,164300,429938475,2145,2145,2145,2145,0
|
|
20240808,164200,429938475,2145,2145,2145,2145,0
|
|
20240808,164100,429938475,2145,2145,2145,2145,0
|
|
20240808,164000,429938475,2145,2145,2145,2145,0
|
|
20240808,163900,429938475,2145,2145,2145,2145,0
|
|
20240808,163800,429938475,2145,2145,2145,2145,0
|
|
20240808,163700,429938475,2145,2145,2145,2145,0
|
|
20240808,163600,429938475,2145,2145,2145,2145,0
|
|
20240808,163500,429938475,2145,2145,2145,2145,0
|
|
20240808,163400,429938475,2145,2145,2145,2145,0
|
|
20240808,163300,429938475,2145,2145,2145,2145,0
|
|
20240808,163200,429938475,2145,2145,2145,2145,0
|
|
20240808,163100,429938475,2145,2145,2145,2145,0
|
|
20240808,163000,429938475,2145,2145,2145,2145,0
|
|
20240808,162900,429938475,2145,2145,2145,2145,0
|
|
20240808,162800,429938475,2145,2145,2145,2145,0
|
|
20240808,162700,429938475,2145,2145,2145,2145,0
|
|
20240808,162600,429938475,2145,2145,2145,2145,3922
|
|
20240808,162500,429938475,2145,2145,2145,2145,0
|
|
20240808,162400,429938475,2145,2145,2145,2145,0
|
|
20240808,162300,429938475,2145,2145,2145,2145,0
|
|
20240808,162200,429938475,2145,2145,2145,2145,0
|
|
20240808,162100,429938475,2145,2145,2145,2145,0
|
|
20240808,162000,429938475,2145,2145,2145,2145,0
|
|
20240808,161900,429938475,2145,2145,2145,2145,0
|
|
20240808,161800,429938475,2145,2145,2145,2145,0
|
|
20240808,161700,429938475,2145,2145,2145,2145,0
|
|
20240808,161600,429938475,2145,2145,2145,2145,0
|
|
20240808,161500,429938475,2145,2145,2145,2145,0
|
|
20240808,161400,429938475,2145,2145,2145,2145,0
|
|
20240808,161300,429938475,2145,2145,2145,2145,0
|
|
20240808,161200,429938475,2145,2145,2145,2145,0
|
|
20240808,161100,429938475,2145,2145,2145,2145,0
|
|
20240808,161000,429938475,2145,2145,2145,2145,0
|
|
20240808,160900,429938475,2145,2145,2145,2145,0
|
|
20240808,160800,429938475,2145,2145,2145,2145,0
|
|
20240808,160700,429938475,2145,2145,2145,2145,0
|
|
20240808,160600,429938475,2145,2145,2145,2145,0
|
|
20240808,160500,429938475,2145,2145,2145,2145,0
|
|
20240808,160400,429938475,2145,2145,2145,2145,0
|
|
20240808,160300,429938475,2145,2145,2145,2145,0
|
|
20240808,160200,429938475,2145,2145,2145,2145,0
|
|
20240808,160100,429938475,2145,2145,2145,2145,0
|
|
20240808,160000,429938475,2145,2145,2145,2145,0
|
|
20240808,155900,429938475,2145,2145,2145,2145,0
|
|
20240808,155800,429938475,2145,2145,2145,2145,0
|
|
20240808,155700,429938475,2145,2145,2145,2145,0
|
|
20240808,155600,429938475,2145,2145,2145,2145,3922
|
|
20240808,155500,429938475,2145,2145,2145,2145,0
|
|
20240808,155400,429938475,2145,2145,2145,2145,0
|
|
20240808,155300,429938475,2145,2145,2145,2145,0
|
|
20240808,155200,429938475,2145,2145,2145,2145,0
|
|
20240808,155100,429938475,2145,2145,2145,2145,0
|
|
20240808,155000,429938475,2145,2145,2145,2145,0
|
|
20240808,154900,429938475,2145,2145,2145,2145,0
|
|
20240808,154800,429938475,2145,2145,2145,2145,0
|
|
20240808,154700,429938475,2145,2145,2145,2145,0
|
|
20240808,154600,429938475,2145,2145,2145,2145,0
|
|
20240808,154500,429938475,2145,2145,2145,2145,0
|
|
20240808,154400,429938475,2145,2145,2145,2145,0
|
|
20240808,154300,429938475,2145,2145,2145,2145,0
|
|
20240808,154200,429938475,2145,2145,2145,2145,0
|
|
20240808,154100,429938475,2145,2145,2145,2145,0
|
|
20240808,154000,429938475,2145,2145,2145,2145,0
|
|
20240808,153900,429938475,2145,2145,2145,2145,0
|
|
20240808,153800,429938475,2145,2145,2145,2145,0
|
|
20240808,153700,429938475,2145,2145,2145,2145,0
|
|
20240808,153600,429938475,2145,2145,2145,2145,0
|
|
20240808,153500,429938475,2145,2145,2145,2145,0
|
|
20240808,153400,429938475,2145,2145,2145,2145,0
|
|
20240808,153300,429938475,2145,2145,2145,2145,0
|
|
20240808,153200,429938475,2145,2145,2145,2145,0
|
|
20240808,153100,429938475,2145,2145,2145,2145,0
|
|
20240808,153000,429938475,2145,2145,2145,2145,3922
|
|
20240808,152900,421525785,2145,2145,2145,2145,0
|
|
20240808,152800,421525785,2145,2145,2145,2145,0
|
|
20240808,152700,421525785,2145,2145,2145,2145,0
|
|
20240808,152600,421525785,2145,2145,2145,2145,0
|
|
20240808,152500,421525785,2145,2145,2145,2145,0
|
|
20240808,152400,421525785,2145,2145,2145,2145,0
|
|
20240808,152300,421525785,2145,2145,2145,2145,0
|
|
20240808,152200,421525785,2145,2145,2145,2145,0
|
|
20240808,152100,421525785,2145,2145,2145,2145,0
|
|
20240808,152000,421525785,2145,2145,2145,2145,0
|
|
20240808,151900,421525785,2145,2145,2150,2135,127
|
|
20240808,151800,421253630,2145,2140,2145,2140,73
|
|
20240808,151700,421097365,2145,2140,2145,2140,2865
|
|
20240808,151600,414966250,2150,2145,2150,2145,94
|
|
20240808,151500,414764420,2140,2140,2140,2130,470
|
|
20240808,151400,413759075,2130,2140,2140,2130,255
|
|
20240808,151300,413215905,2130,2140,2140,2130,3
|
|
20240808,151200,413209495,2130,2135,2140,2130,196
|
|
20240808,151100,412791040,2130,2135,2135,2130,6
|
|
20240808,151000,412778245,2130,2125,2135,2125,664
|
|
20240808,150900,411363775,2125,2135,2135,2125,3464
|
|
20240808,150800,403985310,2135,2135,2135,2130,398
|
|
20240808,150700,403136130,2135,2135,2135,2135,30
|
|
20240808,150600,403072080,2135,2135,2135,2135,183
|
|
20240808,150500,402681375,2135,2135,2135,2135,182
|
|
20240808,150400,402292805,2135,2140,2140,2135,152
|
|
20240808,150300,401968235,2140,2135,2140,2135,448
|
|
20240808,150200,401011225,2140,2140,2140,2140,1
|
|
20240808,150100,401009085,2135,2135,2135,2135,1000
|
|
20240808,150000,398874085,2135,2135,2135,2135,0
|
|
20240808,145900,398874085,2135,2140,2140,2135,40
|
|
20240808,145800,398788680,2140,2140,2140,2140,0
|
|
20240808,145700,398788680,2140,2140,2140,2140,39
|
|
20240808,145600,398705220,2135,2135,2135,2135,113
|
|
20240808,145500,398463965,2135,2135,2135,2135,0
|
|
20240808,145400,398463965,2135,2135,2135,2135,1083
|
|
20240808,145300,396151760,2135,2135,2135,2135,2002
|
|
20240808,145200,391877490,2140,2140,2140,2140,715
|
|
20240808,145100,390347390,2145,2145,2145,2145,0
|
|
20240808,145000,390347390,2145,2140,2145,2140,275
|
|
20240808,144900,389758660,2140,2140,2140,2140,110
|
|
20240808,144800,389523260,2135,2135,2135,2135,44
|
|
20240808,144700,389429320,2135,2140,2140,2135,497
|
|
20240808,144600,388367320,2145,2145,2145,2145,0
|
|
20240808,144500,388367320,2145,2140,2145,2140,235
|
|
20240808,144400,387864415,2140,2140,2140,2140,605
|
|
20240808,144300,386569715,2140,2140,2140,2140,0
|
|
20240808,144200,386569715,2140,2140,2145,2140,1237
|
|
20240808,144100,383922530,2140,2145,2145,2140,96
|
|
20240808,144000,383717080,2140,2140,2140,2140,0
|
|
20240808,143900,383717080,2140,2140,2155,2140,3
|
|
20240808,143800,383710645,2140,2145,2155,2140,1037
|
|
20240808,143700,381486280,2155,2155,2155,2155,0
|
|
20240808,143600,381486280,2155,2155,2155,2155,0
|
|
20240808,143500,381486280,2155,2155,2155,2155,0
|
|
20240808,143400,381486280,2155,2155,2155,2155,0
|
|
20240808,143300,381486280,2155,2155,2155,2155,0
|
|
20240808,143200,381486280,2155,2155,2155,2155,1
|
|
20240808,143100,381484125,2145,2145,2145,2145,0
|
|
20240808,143000,381484125,2145,2145,2145,2145,0
|
|
20240808,142900,381484125,2145,2145,2155,2145,146
|
|
20240808,142800,381169515,2150,2150,2150,2150,30
|
|
20240808,142700,381105015,2150,2145,2150,2145,182
|
|
20240808,142600,380714270,2140,2140,2140,2140,4
|
|
20240808,142500,380705710,2140,2140,2140,2140,0
|
|
20240808,142400,380705710,2140,2145,2145,2140,1511
|
|
20240808,142300,377464620,2155,2155,2155,2155,0
|
|
20240808,142200,377464620,2155,2150,2155,2150,25
|
|
20240808,142100,377410845,2155,2150,2155,2150,2
|
|
20240808,142000,377406540,2150,2150,2150,2150,48
|
|
20240808,141900,377303340,2150,2150,2150,2150,49
|
|
20240808,141800,377197990,2150,2155,2155,2150,2047
|
|
20240808,141700,372796910,2155,2155,2155,2155,0
|
|
20240808,141600,372796910,2155,2165,2165,2155,384
|
|
20240808,141500,371969380,2165,2165,2165,2165,1
|
|
20240808,141400,371967215,2160,2160,2160,2160,50
|
|
20240808,141300,371859215,2165,2165,2165,2165,1
|
|
20240808,141200,371857050,2165,2165,2165,2165,0
|
|
20240808,141100,371857050,2165,2160,2165,2160,2
|
|
20240808,141000,371852725,2165,2160,2165,2160,11
|
|
20240808,140900,371828960,2165,2160,2165,2160,21
|
|
20240808,140800,371783595,2160,2165,2165,2160,6
|
|
20240808,140700,371770630,2160,2160,2160,2160,3
|
|
20240808,140600,371764150,2165,2160,2165,2160,99
|
|
20240808,140500,371550305,2160,2155,2160,2155,5
|
|
20240808,140400,371539525,2160,2155,2160,2155,6
|
|
20240808,140300,371526580,2155,2155,2160,2150,1590
|
|
20240808,140200,368107625,2150,2150,2150,2150,0
|
|
20240808,140100,368107625,2150,2150,2150,2150,4
|
|
20240808,140000,368099025,2150,2150,2150,2150,4
|
|
20240808,135900,368090425,2150,2150,2150,2150,723
|
|
20240808,135800,366535975,2130,2130,2130,2130,0
|
|
20240808,135700,366535975,2130,2145,2145,2130,4001
|
|
20240808,135600,357989270,2140,2145,2145,2140,190
|
|
20240808,135500,357582000,2140,2135,2140,2135,63
|
|
20240808,135400,357447200,2130,2140,2140,2130,3440
|
|
20240808,135300,350109845,2140,2140,2140,2140,1
|
|
20240808,135200,350107705,2145,2145,2150,2145,227
|
|
20240808,135100,349620090,2150,2145,2150,2145,99
|
|
20240808,135000,349407280,2150,2140,2150,2140,7
|
|
20240808,134900,349392270,2140,2140,2140,2140,0
|
|
20240808,134800,349392270,2140,2140,2140,2140,0
|
|
20240808,134700,349392270,2140,2145,2145,2140,576
|
|
20240808,134600,348159255,2140,2140,2140,2140,1
|
|
20240808,134500,348157115,2150,2140,2150,2140,489
|
|
20240808,134400,347105795,2140,2145,2145,2140,2997
|
|
20240808,134300,340688905,2150,2150,2150,2150,1
|
|
20240808,134200,340686755,2150,2150,2150,2150,75
|
|
20240808,134100,340525505,2150,2150,2150,2150,4
|
|
20240808,134000,340516905,2150,2145,2150,2145,5
|
|
20240808,133900,340506175,2150,2150,2150,2150,4
|
|
20240808,133800,340497575,2145,2150,2150,2145,504
|
|
20240808,133700,339413995,2160,2160,2160,2160,187
|
|
20240808,133600,339010075,2145,2145,2145,2145,2000
|
|
20240808,133500,334720075,2160,2160,2160,2160,100
|
|
20240808,133400,334504075,2160,2150,2160,2150,1801
|
|
20240808,133300,330631915,2155,2160,2160,2155,1170
|
|
20240808,133200,328110555,2165,2170,2170,2160,3129
|
|
20240808,133100,321346335,2175,2175,2175,2175,80
|
|
20240808,133000,321172335,2180,2180,2180,2180,1
|
|
20240808,132900,321170155,2180,2180,2180,2180,0
|
|
20240808,132800,321170155,2180,2180,2180,2180,0
|
|
20240808,132700,321170155,2180,2180,2180,2180,0
|
|
20240808,132600,321170155,2180,2180,2180,2180,0
|
|
20240808,132500,321170155,2180,2180,2180,2180,45
|
|
20240808,132400,321072055,2180,2180,2180,2180,0
|
|
20240808,132300,321072055,2180,2180,2180,2180,1
|
|
20240808,132200,321069875,2175,2175,2175,2175,122
|
|
20240808,132100,320804525,2185,2185,2185,2185,0
|
|
20240808,132000,320804525,2185,2185,2185,2185,0
|
|
20240808,131900,320804525,2185,2185,2185,2185,42
|
|
20240808,131800,320712755,2180,2180,2180,2180,0
|
|
20240808,131700,320712755,2180,2180,2180,2180,0
|
|
20240808,131600,320712755,2180,2180,2180,2180,0
|
|
20240808,131500,320712755,2180,2180,2180,2180,0
|
|
20240808,131400,320712755,2180,2180,2180,2180,5
|
|
20240808,131300,320701855,2180,2180,2180,2180,0
|
|
20240808,131200,320701855,2180,2180,2180,2180,0
|
|
20240808,131100,320701855,2180,2175,2180,2175,89
|
|
20240808,131000,320508205,2175,2175,2175,2175,1
|
|
20240808,130900,320506030,2170,2170,2170,2170,76
|
|
20240808,130800,320341110,2170,2170,2170,2170,107
|
|
20240808,130700,320108920,2175,2175,2175,2175,672
|
|
20240808,130600,318647320,2180,2180,2180,2180,0
|
|
20240808,130500,318647320,2180,2180,2180,2180,0
|
|
20240808,130400,318647320,2180,2180,2180,2180,0
|
|
20240808,130300,318647320,2180,2180,2180,2180,0
|
|
20240808,130200,318647320,2180,2180,2180,2180,60
|
|
20240808,130100,318516520,2175,2175,2175,2175,100
|
|
20240808,130000,318299020,2185,2175,2185,2175,198
|
|
20240808,125900,317868360,2185,2185,2185,2185,0
|
|
20240808,125800,317868360,2185,2185,2185,2185,3
|
|
20240808,125700,317861805,2190,2190,2190,2190,0
|
|
20240808,125600,317861805,2190,2190,2190,2190,0
|
|
20240808,125500,317861805,2190,2190,2190,2190,1
|
|
20240808,125400,317859615,2180,2185,2185,2180,460
|
|
20240808,125300,316856790,2190,2190,2190,2190,45
|
|
20240808,125200,316758240,2190,2200,2200,2190,35
|
|
20240808,125100,316681290,2200,2195,2200,2190,40
|
|
20240808,125000,316593315,2200,2200,2200,2200,0
|
|
20240808,124900,316593315,2200,2195,2200,2190,91
|
|
20240808,124800,316394010,2195,2190,2195,2190,51
|
|
20240808,124700,316282315,2190,2185,2190,2185,1142
|
|
20240808,124600,313782970,2185,2185,2185,2185,600
|
|
20240808,124500,312471970,2185,2185,2185,2185,500
|
|
20240808,124400,311379470,2185,2180,2185,2180,1044
|
|
20240808,124300,309101045,2175,2175,2175,2175,695
|
|
20240808,124200,307589420,2170,2170,2170,2170,69
|
|
20240808,124100,307439690,2170,2170,2170,2170,12
|
|
20240808,124000,307413650,2170,2170,2170,2170,0
|
|
20240808,123900,307413650,2170,2170,2170,2170,0
|
|
20240808,123800,307413650,2170,2170,2170,2170,0
|
|
20240808,123700,307413650,2170,2170,2170,2170,0
|
|
20240808,123600,307413650,2170,2170,2170,2170,0
|
|
20240808,123500,307413650,2170,2170,2170,2170,0
|
|
20240808,123400,307413650,2170,2170,2170,2170,0
|
|
20240808,123300,307413650,2170,2170,2170,2170,0
|
|
20240808,123200,307413650,2170,2170,2170,2170,0
|
|
20240808,123100,307413650,2170,2170,2170,2170,0
|
|
20240808,123000,307413650,2170,2170,2170,2170,48
|
|
20240808,122900,307309490,2170,2170,2170,2170,0
|
|
20240808,122800,307309490,2170,2170,2170,2170,801
|
|
20240808,122700,305571320,2170,2170,2170,2170,2
|
|
20240808,122600,305566980,2170,2170,2170,2170,0
|
|
20240808,122500,305566980,2170,2170,2170,2170,0
|
|
20240808,122400,305566980,2170,2170,2170,2170,0
|
|
20240808,122300,305566980,2170,2170,2170,2170,0
|
|
20240808,122200,305566980,2170,2170,2170,2170,0
|
|
20240808,122100,305566980,2170,2170,2170,2170,0
|
|
20240808,122000,305566980,2170,2170,2170,2170,1
|
|
20240808,121900,305564810,2170,2170,2170,2170,0
|
|
20240808,121800,305564810,2170,2170,2170,2170,0
|
|
20240808,121700,305564810,2170,2170,2170,2170,1
|
|
20240808,121600,305562640,2155,2155,2155,2155,1
|
|
20240808,121500,305560485,2165,2160,2165,2160,1641
|
|
20240808,121400,302015780,2160,2160,2160,2160,752
|
|
20240808,121300,300391460,2165,2165,2165,2165,5
|
|
20240808,121200,300380635,2165,2165,2165,2165,0
|
|
20240808,121100,300380635,2165,2165,2165,2165,0
|
|
20240808,121000,300380635,2165,2165,2165,2165,1
|
|
20240808,120900,300378470,2165,2165,2165,2165,0
|
|
20240808,120800,300378470,2165,2165,2165,2165,95
|
|
20240808,120700,300172795,2170,2170,2170,2170,10
|
|
20240808,120600,300151095,2170,2170,2170,2170,0
|
|
20240808,120500,300151095,2170,2170,2170,2170,0
|
|
20240808,120400,300151095,2170,2170,2170,2170,0
|
|
20240808,120300,300151095,2170,2170,2170,2170,1
|
|
20240808,120200,300148925,2165,2165,2165,2165,0
|
|
20240808,120100,300148925,2165,2165,2165,2165,596
|
|
20240808,120000,298858585,2165,2165,2165,2165,0
|
|
20240808,115900,298858585,2165,2165,2165,2165,2
|
|
20240808,115800,298854255,2160,2160,2160,2160,0
|
|
20240808,115700,298854255,2160,2160,2160,2160,0
|
|
20240808,115600,298854255,2160,2160,2160,2160,100
|
|
20240808,115500,298638255,2160,2160,2160,2160,0
|
|
20240808,115400,298638255,2160,2160,2160,2160,0
|
|
20240808,115300,298638255,2160,2160,2160,2160,0
|
|
20240808,115200,298638255,2160,2160,2160,2160,100
|
|
20240808,115100,298422255,2160,2160,2160,2160,0
|
|
20240808,115000,298422255,2160,2160,2160,2160,0
|
|
20240808,114900,298422255,2160,2160,2160,2160,0
|
|
20240808,114800,298422255,2160,2160,2160,2160,283
|
|
20240808,114700,297810975,2155,2155,2155,2155,47
|
|
20240808,114600,297709690,2155,2155,2155,2155,0
|
|
20240808,114500,297709690,2155,2155,2155,2155,0
|
|
20240808,114400,297709690,2155,2155,2155,2155,7
|
|
20240808,114300,297694605,2160,2160,2160,2160,0
|
|
20240808,114200,297694605,2160,2160,2160,2160,0
|
|
20240808,114100,297694605,2160,2160,2160,2160,0
|
|
20240808,114000,297694605,2160,2160,2160,2160,5
|
|
20240808,113900,297683805,2155,2155,2155,2155,0
|
|
20240808,113800,297683805,2155,2155,2155,2155,0
|
|
20240808,113700,297683805,2155,2155,2155,2155,0
|
|
20240808,113600,297683805,2155,2155,2155,2155,0
|
|
20240808,113500,297683805,2155,2155,2155,2155,90
|
|
20240808,113400,297489855,2155,2165,2165,2155,820
|
|
20240808,113300,295719730,2170,2170,2170,2170,0
|
|
20240808,113200,295719730,2170,2170,2170,2170,0
|
|
20240808,113100,295719730,2170,2170,2170,2170,0
|
|
20240808,113000,295719730,2170,2170,2170,2170,0
|
|
20240808,112900,295719730,2170,2170,2170,2170,0
|
|
20240808,112800,295719730,2170,2170,2170,2170,0
|
|
20240808,112700,295719730,2170,2170,2170,2170,22
|
|
20240808,112600,295671990,2170,2170,2170,2170,0
|
|
20240808,112500,295671990,2170,2170,2170,2170,0
|
|
20240808,112400,295671990,2170,2170,2170,2170,2
|
|
20240808,112300,295667650,2170,2170,2170,2170,0
|
|
20240808,112200,295667650,2170,2170,2170,2170,0
|
|
20240808,112100,295667650,2170,2170,2170,2170,0
|
|
20240808,112000,295667650,2170,2170,2170,2170,1
|
|
20240808,111900,295665480,2170,2170,2170,2170,1
|
|
20240808,111800,295663310,2160,2160,2160,2160,62
|
|
20240808,111700,295529390,2160,2160,2160,2160,100
|
|
20240808,111600,295313390,2160,2160,2160,2160,102
|
|
20240808,111500,295093070,2170,2170,2170,2170,700
|
|
20240808,111400,293574070,2165,2165,2165,2165,0
|
|
20240808,111300,293574070,2165,2165,2165,2165,0
|
|
20240808,111200,293574070,2165,2165,2165,2165,47
|
|
20240808,111100,293472315,2160,2160,2160,2160,0
|
|
20240808,111000,293472315,2160,2160,2160,2160,0
|
|
20240808,110900,293472315,2160,2160,2160,2160,0
|
|
20240808,110800,293472315,2160,2160,2160,2160,43
|
|
20240808,110700,293379435,2160,2160,2160,2150,1363
|
|
20240808,110600,290435405,2160,2160,2160,2160,283
|
|
20240808,110500,289824125,2160,2160,2160,2160,0
|
|
20240808,110400,289824125,2160,2160,2160,2160,529
|
|
20240808,110300,288681485,2160,2160,2160,2160,743
|
|
20240808,110200,287076605,2165,2165,2165,2165,46
|
|
20240808,110100,286977015,2160,2160,2160,2160,2
|
|
20240808,110000,286972695,2160,2160,2160,2160,0
|
|
20240808,105900,286972695,2160,2160,2160,2160,750
|
|
20240808,105800,285352695,2165,2165,2165,2165,2400
|
|
20240808,105700,280156695,2160,2160,2160,2160,2000
|
|
20240808,105600,275836695,2160,2155,2160,2155,3052
|
|
20240808,105500,269244400,2160,2160,2160,2160,0
|
|
20240808,105400,269244400,2160,2160,2160,2160,100
|
|
20240808,105300,269028400,2155,2155,2155,2155,0
|
|
20240808,105200,269028400,2155,2150,2155,2150,499
|
|
20240808,105100,267953555,2155,2155,2155,2155,0
|
|
20240808,105000,267953555,2155,2155,2155,2155,6
|
|
20240808,104900,267940625,2150,2150,2150,2150,0
|
|
20240808,104800,267940625,2150,2150,2150,2150,0
|
|
20240808,104700,267940625,2150,2150,2150,2150,392
|
|
20240808,104600,267097825,2150,2150,2150,2150,9
|
|
20240808,104500,267078475,2160,2160,2160,2160,0
|
|
20240808,104400,267078475,2160,2160,2160,2160,0
|
|
20240808,104300,267078475,2160,2160,2160,2160,200
|
|
20240808,104200,266646475,2160,2160,2160,2160,115
|
|
20240808,104100,266398075,2160,2160,2160,2160,157
|
|
20240808,104000,266058955,2160,2160,2160,2160,702
|
|
20240808,103900,264542635,2160,2160,2160,2160,550
|
|
20240808,103800,263354635,2160,2160,2160,2160,500
|
|
20240808,103700,262274635,2160,2150,2160,2150,4031
|
|
20240808,103600,253575485,2150,2150,2160,2150,3469
|
|
20240808,103500,246100250,2145,2145,2145,2145,371
|
|
20240808,103400,245304455,2150,2150,2150,2150,350
|
|
20240808,103300,244551955,2150,2150,2150,2150,0
|
|
20240808,103200,244551955,2150,2150,2150,2150,0
|
|
20240808,103100,244551955,2150,2145,2150,2145,2400
|
|
20240808,103000,239391960,2145,2145,2145,2145,10
|
|
20240808,102900,239370510,2160,2155,2160,2155,250
|
|
20240808,102800,238830765,2155,2135,2160,2135,3082
|
|
20240808,102700,232201490,2130,2130,2130,2130,0
|
|
20240808,102600,232201490,2130,2130,2130,2130,2
|
|
20240808,102500,232197230,2145,2145,2145,2145,0
|
|
20240808,102400,232197230,2145,2145,2145,2145,0
|
|
20240808,102300,232197230,2145,2140,2145,2140,73
|
|
20240808,102200,232041005,2135,2140,2140,2135,381
|
|
20240808,102100,231227070,2140,2140,2140,2140,0
|
|
20240808,102000,231227070,2140,2140,2140,2140,100
|
|
20240808,101900,231013070,2135,2135,2135,2135,62
|
|
20240808,101800,230880700,2135,2135,2135,2135,762
|
|
20240808,101700,229253830,2155,2155,2155,2155,1
|
|
20240808,101600,229251675,2150,2145,2160,2145,1009
|
|
20240808,101500,227077945,2140,2145,2145,2140,4
|
|
20240808,101400,227069370,2150,2145,2150,2145,1000
|
|
20240808,101300,224921240,2140,2140,2140,2140,1001
|
|
20240808,101200,222779100,2140,2140,2140,2140,300
|
|
20240808,101100,222137100,2140,2140,2140,2140,0
|
|
20240808,101000,222137100,2140,2130,2145,2130,69
|
|
20240808,100900,221990055,2160,2160,2160,2160,0
|
|
20240808,100800,221990055,2160,2145,2160,2145,2000
|
|
20240808,100700,217682745,2150,2140,2170,2130,1064
|
|
20240808,100600,215398570,2140,2130,2140,2130,39
|
|
20240808,100500,215315490,2130,2130,2130,2130,0
|
|
20240808,100400,215315490,2130,2125,2130,2125,3000
|
|
20240808,100300,208929915,2120,2120,2125,2120,1020
|
|
20240808,100200,206764385,2120,2120,2120,2120,504
|
|
20240808,100100,205695905,2125,2125,2125,2125,0
|
|
20240808,100000,205695905,2125,2115,2125,2115,750
|
|
20240808,095900,204107155,2125,2120,2125,2115,1547
|
|
20240808,095800,200827220,2110,2115,2120,2110,2599
|
|
20240808,095700,195320830,2115,2115,2115,2115,0
|
|
20240808,095600,195320830,2115,2110,2115,2110,1034
|
|
20240808,095500,193138625,2110,2110,2110,2110,519
|
|
20240808,095400,192043535,2110,2110,2110,2110,20
|
|
20240808,095300,192001335,2120,2120,2120,2120,1
|
|
20240808,095200,191999215,2120,2120,2120,2120,0
|
|
20240808,095100,191999215,2120,2110,2120,2090,13590
|
|
20240808,095000,163394965,2120,2105,2120,2105,2010
|
|
20240808,094900,159145245,2105,2105,2115,2105,804
|
|
20240808,094800,157448695,2100,2105,2105,2100,10000
|
|
20240808,094700,136448685,2110,2105,2110,2105,135
|
|
20240808,094600,136164360,2105,2105,2105,2105,100
|
|
20240808,094500,135953860,2105,2110,2110,2105,800
|
|
20240808,094400,134268360,2105,2110,2115,2105,2310
|
|
20240808,094300,129404085,2110,2120,2120,2110,6306
|
|
20240808,094200,116082580,2115,2125,2125,2115,1477
|
|
20240808,094100,112949035,2120,2125,2125,2120,324
|
|
20240808,094000,112260815,2125,2125,2125,2125,1180
|
|
20240808,093900,109753315,2135,2135,2135,2125,19
|
|
20240808,093800,109712830,2120,2130,2135,2120,6409
|
|
20240808,093700,96111735,2140,2135,2140,2135,1149
|
|
20240808,093600,93653120,2140,2150,2150,2140,1982
|
|
20240808,093500,89411630,2140,2140,2140,2140,8
|
|
20240808,093400,89394510,2145,2145,2145,2145,300
|
|
20240808,093300,88751010,2145,2140,2145,2140,9
|
|
20240808,093200,88731745,2150,2150,2150,2150,9
|
|
20240808,093100,88712395,2135,2135,2135,2135,8
|
|
20240808,093000,88695315,2150,2150,2150,2125,17613
|
|
20240808,092900,51009150,2155,2155,2155,2155,1
|
|
20240808,092800,51006995,2145,2150,2150,2145,1008
|
|
20240808,092700,48839835,2155,2150,2155,2150,6
|
|
20240808,092600,48826930,2145,2145,2145,2145,8
|
|
20240808,092500,48809770,2145,2155,2155,2145,2623
|
|
20240808,092400,43166610,2160,2165,2165,2160,1992
|
|
20240808,092300,38863865,2160,2160,2165,2160,2031
|
|
20240808,092200,34476755,2160,2155,2160,2155,13
|
|
20240808,092100,34448715,2160,2165,2165,2160,1372
|
|
20240808,092000,31484960,2165,2155,2165,2155,41
|
|
20240808,091900,31396290,2160,2160,2160,2160,65
|
|
20240808,091800,31255890,2160,2165,2165,2160,9
|
|
20240808,091700,31236445,2170,2165,2170,2150,2896
|
|
20240808,091600,24991585,2170,2165,2170,2165,52
|
|
20240808,091500,24878785,2165,2165,2170,2165,527
|
|
20240808,091400,23737295,2165,2165,2165,2160,147
|
|
20240808,091300,23419080,2165,2165,2165,2165,202
|
|
20240808,091200,22981750,2165,2165,2165,2160,535
|
|
20240808,091100,21823515,2165,2165,2165,2165,592
|
|
20240808,091000,20541835,2165,2165,2165,2165,8
|
|
20240808,090900,20524515,2160,2170,2170,2160,1097
|
|
20240808,090800,18146535,2165,2160,2165,2160,582
|
|
20240808,090700,16887655,2160,2165,2170,2160,635
|
|
20240808,090600,15514535,2165,2170,2175,2165,2288
|
|
20240808,090500,10560810,2170,2160,2170,2160,689
|
|
20240808,090400,9070995,2160,2170,2175,2160,1332
|
|
20240808,090300,6185980,2170,2165,2175,2165,153
|
|
20240808,090200,5854680,2170,2170,2170,2160,13
|
|
20240808,090100,5826550,2160,2165,2165,2160,431
|
|
20240808,090000,4894425,2170,2200,2200,2170,2233
|