629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192600,298582925,2155,2155,2155,2155,9607
|
|
20240809,192500,298582925,2155,2155,2155,2155,0
|
|
20240809,192400,298582925,2155,2155,2155,2155,0
|
|
20240809,192300,298582925,2155,2155,2155,2155,0
|
|
20240809,192200,298582925,2155,2155,2155,2155,0
|
|
20240809,192100,298582925,2155,2155,2155,2155,0
|
|
20240809,192000,298582925,2155,2155,2155,2155,0
|
|
20240809,191900,298582925,2155,2155,2155,2155,0
|
|
20240809,191800,298582925,2155,2155,2155,2155,0
|
|
20240809,191700,298582925,2155,2155,2155,2155,0
|
|
20240809,191600,298582925,2155,2155,2155,2155,0
|
|
20240809,191500,298582925,2155,2155,2155,2155,0
|
|
20240809,191400,298582925,2155,2155,2155,2155,0
|
|
20240809,191300,298582925,2155,2155,2155,2155,0
|
|
20240809,191200,298582925,2155,2155,2155,2155,0
|
|
20240809,191100,298582925,2155,2155,2155,2155,0
|
|
20240809,191000,298582925,2155,2155,2155,2155,0
|
|
20240809,190900,298582925,2155,2155,2155,2155,0
|
|
20240809,190800,298582925,2155,2155,2155,2155,0
|
|
20240809,190700,298582925,2155,2155,2155,2155,0
|
|
20240809,190600,298582925,2155,2155,2155,2155,0
|
|
20240809,190500,298582925,2155,2155,2155,2155,0
|
|
20240809,190400,298582925,2155,2155,2155,2155,0
|
|
20240809,190300,298582925,2155,2155,2155,2155,0
|
|
20240809,190200,298582925,2155,2155,2155,2155,0
|
|
20240809,190100,298582925,2155,2155,2155,2155,0
|
|
20240809,190000,298582925,2155,2155,2155,2155,0
|
|
20240809,185900,298582925,2155,2155,2155,2155,0
|
|
20240809,185800,298582925,2155,2155,2155,2155,0
|
|
20240809,185700,298582925,2155,2155,2155,2155,0
|
|
20240809,185600,298582925,2155,2155,2155,2155,9607
|
|
20240809,185500,298582925,2155,2155,2155,2155,0
|
|
20240809,185400,298582925,2155,2155,2155,2155,0
|
|
20240809,185300,298582925,2155,2155,2155,2155,0
|
|
20240809,185200,298582925,2155,2155,2155,2155,0
|
|
20240809,185100,298582925,2155,2155,2155,2155,0
|
|
20240809,185000,298582925,2155,2155,2155,2155,0
|
|
20240809,184900,298582925,2155,2155,2155,2155,0
|
|
20240809,184800,298582925,2155,2155,2155,2155,0
|
|
20240809,184700,298582925,2155,2155,2155,2155,0
|
|
20240809,184600,298582925,2155,2155,2155,2155,0
|
|
20240809,184500,298582925,2155,2155,2155,2155,0
|
|
20240809,184400,298582925,2155,2155,2155,2155,0
|
|
20240809,184300,298582925,2155,2155,2155,2155,0
|
|
20240809,184200,298582925,2155,2155,2155,2155,0
|
|
20240809,184100,298582925,2155,2155,2155,2155,0
|
|
20240809,184000,298582925,2155,2155,2155,2155,0
|
|
20240809,183900,298582925,2155,2155,2155,2155,0
|
|
20240809,183800,298582925,2155,2155,2155,2155,0
|
|
20240809,183700,298582925,2155,2155,2155,2155,0
|
|
20240809,183600,298582925,2155,2155,2155,2155,0
|
|
20240809,183500,298582925,2155,2155,2155,2155,0
|
|
20240809,183400,298582925,2155,2155,2155,2155,0
|
|
20240809,183300,298582925,2155,2155,2155,2155,0
|
|
20240809,183200,298582925,2155,2155,2155,2155,0
|
|
20240809,183100,298582925,2155,2155,2155,2155,0
|
|
20240809,183000,298582925,2155,2155,2155,2155,0
|
|
20240809,182900,298582925,2155,2155,2155,2155,0
|
|
20240809,182800,298582925,2155,2155,2155,2155,0
|
|
20240809,182700,298582925,2155,2155,2155,2155,0
|
|
20240809,182600,298582925,2155,2155,2155,2155,9607
|
|
20240809,182500,298582925,2155,2155,2155,2155,0
|
|
20240809,182400,298582925,2155,2155,2155,2155,0
|
|
20240809,182300,298582925,2155,2155,2155,2155,0
|
|
20240809,182200,298582925,2155,2155,2155,2155,0
|
|
20240809,182100,298582925,2155,2155,2155,2155,0
|
|
20240809,182000,298582925,2155,2155,2155,2155,0
|
|
20240809,181900,298582925,2155,2155,2155,2155,0
|
|
20240809,181800,298582925,2155,2155,2155,2155,0
|
|
20240809,181700,298582925,2155,2155,2155,2155,0
|
|
20240809,181600,298582925,2155,2155,2155,2155,0
|
|
20240809,181500,298582925,2155,2155,2155,2155,0
|
|
20240809,181400,298582925,2155,2155,2155,2155,0
|
|
20240809,181300,298582925,2155,2155,2155,2155,0
|
|
20240809,181200,298582925,2155,2155,2155,2155,0
|
|
20240809,181100,298582925,2155,2155,2155,2155,0
|
|
20240809,181000,298582925,2155,2155,2155,2155,0
|
|
20240809,180900,298582925,2155,2155,2155,2155,0
|
|
20240809,180800,298582925,2155,2155,2155,2155,0
|
|
20240809,180700,298582925,2155,2155,2155,2155,0
|
|
20240809,180600,298582925,2155,2155,2155,2155,0
|
|
20240809,180500,298582925,2155,2155,2155,2155,0
|
|
20240809,180400,298582925,2155,2155,2155,2155,0
|
|
20240809,180300,298582925,2155,2155,2155,2155,0
|
|
20240809,180200,298582925,2155,2155,2155,2155,0
|
|
20240809,180100,298582925,2155,2155,2155,2155,0
|
|
20240809,180000,298582925,2155,2155,2155,2155,0
|
|
20240809,175900,298582925,2155,2155,2155,2155,0
|
|
20240809,175800,298582925,2155,2155,2155,2155,0
|
|
20240809,175700,298582925,2155,2155,2155,2155,0
|
|
20240809,175600,298582925,2155,2155,2155,2155,9607
|
|
20240809,175500,298582925,2155,2155,2155,2155,0
|
|
20240809,175400,298582925,2155,2155,2155,2155,0
|
|
20240809,175300,298582925,2155,2155,2155,2155,0
|
|
20240809,175200,298582925,2155,2155,2155,2155,0
|
|
20240809,175100,298582925,2155,2155,2155,2155,0
|
|
20240809,175000,298582925,2155,2155,2155,2155,0
|
|
20240809,174900,298582925,2155,2155,2155,2155,0
|
|
20240809,174800,298582925,2155,2155,2155,2155,0
|
|
20240809,174700,298582925,2155,2155,2155,2155,0
|
|
20240809,174600,298582925,2155,2155,2155,2155,0
|
|
20240809,174500,298582925,2155,2155,2155,2155,0
|
|
20240809,174400,298582925,2155,2155,2155,2155,0
|
|
20240809,174300,298582925,2155,2155,2155,2155,0
|
|
20240809,174200,298582925,2155,2155,2155,2155,0
|
|
20240809,174100,298582925,2155,2155,2155,2155,0
|
|
20240809,174000,298582925,2155,2155,2155,2155,0
|
|
20240809,173900,298582925,2155,2155,2155,2155,0
|
|
20240809,173800,298582925,2155,2155,2155,2155,0
|
|
20240809,173700,298582925,2155,2155,2155,2155,0
|
|
20240809,173600,298582925,2155,2155,2155,2155,0
|
|
20240809,173500,298582925,2155,2155,2155,2155,0
|
|
20240809,173400,298582925,2155,2155,2155,2155,0
|
|
20240809,173300,298582925,2155,2155,2155,2155,0
|
|
20240809,173200,298582925,2155,2155,2155,2155,0
|
|
20240809,173100,298582925,2155,2155,2155,2155,0
|
|
20240809,173000,298582925,2155,2155,2155,2155,0
|
|
20240809,172900,298582925,2155,2155,2155,2155,0
|
|
20240809,172800,298582925,2155,2155,2155,2155,0
|
|
20240809,172700,298582925,2155,2155,2155,2155,0
|
|
20240809,172600,298582925,2155,2155,2155,2155,9607
|
|
20240809,172500,298582925,2155,2155,2155,2155,0
|
|
20240809,172400,298582925,2155,2155,2155,2155,0
|
|
20240809,172300,298582925,2155,2155,2155,2155,0
|
|
20240809,172200,298582925,2155,2155,2155,2155,0
|
|
20240809,172100,298582925,2155,2155,2155,2155,0
|
|
20240809,172000,298582925,2155,2155,2155,2155,0
|
|
20240809,171900,298582925,2155,2155,2155,2155,0
|
|
20240809,171800,298582925,2155,2155,2155,2155,0
|
|
20240809,171700,298582925,2155,2155,2155,2155,0
|
|
20240809,171600,298582925,2155,2155,2155,2155,0
|
|
20240809,171500,298582925,2155,2155,2155,2155,0
|
|
20240809,171400,298582925,2155,2155,2155,2155,0
|
|
20240809,171300,298582925,2155,2155,2155,2155,0
|
|
20240809,171200,298582925,2155,2155,2155,2155,0
|
|
20240809,171100,298582925,2155,2155,2155,2155,0
|
|
20240809,171000,298582925,2155,2155,2155,2155,0
|
|
20240809,170900,298582925,2155,2155,2155,2155,0
|
|
20240809,170800,298582925,2155,2155,2155,2155,0
|
|
20240809,170700,298582925,2155,2155,2155,2155,0
|
|
20240809,170600,298582925,2155,2155,2155,2155,0
|
|
20240809,170500,298582925,2155,2155,2155,2155,0
|
|
20240809,170400,298582925,2155,2155,2155,2155,0
|
|
20240809,170300,298582925,2155,2155,2155,2155,0
|
|
20240809,170200,298582925,2155,2155,2155,2155,0
|
|
20240809,170100,298582925,2155,2155,2155,2155,0
|
|
20240809,170000,298582925,2155,2155,2155,2155,0
|
|
20240809,165900,298582925,2155,2155,2155,2155,0
|
|
20240809,165800,298582925,2155,2155,2155,2155,0
|
|
20240809,165700,298582925,2155,2155,2155,2155,0
|
|
20240809,165600,298582925,2155,2155,2155,2155,9607
|
|
20240809,165500,298582925,2155,2155,2155,2155,0
|
|
20240809,165400,298582925,2155,2155,2155,2155,0
|
|
20240809,165300,298582925,2155,2155,2155,2155,0
|
|
20240809,165200,298582925,2155,2155,2155,2155,0
|
|
20240809,165100,298582925,2155,2155,2155,2155,0
|
|
20240809,165000,298582925,2155,2155,2155,2155,0
|
|
20240809,164900,298582925,2155,2155,2155,2155,0
|
|
20240809,164800,298582925,2155,2155,2155,2155,0
|
|
20240809,164700,298582925,2155,2155,2155,2155,0
|
|
20240809,164600,298582925,2155,2155,2155,2155,0
|
|
20240809,164500,298582925,2155,2155,2155,2155,0
|
|
20240809,164400,298582925,2155,2155,2155,2155,0
|
|
20240809,164300,298582925,2155,2155,2155,2155,0
|
|
20240809,164200,298582925,2155,2155,2155,2155,0
|
|
20240809,164100,298582925,2155,2155,2155,2155,0
|
|
20240809,164000,298582925,2155,2155,2155,2155,0
|
|
20240809,163900,298582925,2155,2155,2155,2155,0
|
|
20240809,163800,298582925,2155,2155,2155,2155,0
|
|
20240809,163700,298582925,2155,2155,2155,2155,0
|
|
20240809,163600,298582925,2155,2155,2155,2155,0
|
|
20240809,163500,298582925,2155,2155,2155,2155,0
|
|
20240809,163400,298582925,2155,2155,2155,2155,0
|
|
20240809,163300,298582925,2155,2155,2155,2155,0
|
|
20240809,163200,298582925,2155,2155,2155,2155,0
|
|
20240809,163100,298582925,2155,2155,2155,2155,0
|
|
20240809,163000,298582925,2155,2155,2155,2155,0
|
|
20240809,162900,298582925,2155,2155,2155,2155,0
|
|
20240809,162800,298582925,2155,2155,2155,2155,0
|
|
20240809,162700,298582925,2155,2155,2155,2155,0
|
|
20240809,162600,298582925,2155,2155,2155,2155,9607
|
|
20240809,162500,298582925,2155,2155,2155,2155,0
|
|
20240809,162400,298582925,2155,2155,2155,2155,0
|
|
20240809,162300,298582925,2155,2155,2155,2155,0
|
|
20240809,162200,298582925,2155,2155,2155,2155,0
|
|
20240809,162100,298582925,2155,2155,2155,2155,0
|
|
20240809,162000,298582925,2155,2155,2155,2155,0
|
|
20240809,161900,298582925,2155,2155,2155,2155,0
|
|
20240809,161800,298582925,2155,2155,2155,2155,0
|
|
20240809,161700,298582925,2155,2155,2155,2155,0
|
|
20240809,161600,298582925,2155,2155,2155,2155,0
|
|
20240809,161500,298582925,2155,2155,2155,2155,0
|
|
20240809,161400,298582925,2155,2155,2155,2155,0
|
|
20240809,161300,298582925,2155,2155,2155,2155,0
|
|
20240809,161200,298582925,2155,2155,2155,2155,0
|
|
20240809,161100,298582925,2155,2155,2155,2155,0
|
|
20240809,161000,298582925,2155,2155,2155,2155,0
|
|
20240809,160900,298582925,2155,2155,2155,2155,0
|
|
20240809,160800,298582925,2155,2155,2155,2155,0
|
|
20240809,160700,298582925,2155,2155,2155,2155,0
|
|
20240809,160600,298582925,2155,2155,2155,2155,0
|
|
20240809,160500,298582925,2155,2155,2155,2155,0
|
|
20240809,160400,298582925,2155,2155,2155,2155,0
|
|
20240809,160300,298582925,2155,2155,2155,2155,0
|
|
20240809,160200,298582925,2155,2155,2155,2155,0
|
|
20240809,160100,298582925,2155,2155,2155,2155,0
|
|
20240809,160000,298582925,2155,2155,2155,2155,0
|
|
20240809,155900,298582925,2155,2155,2155,2155,0
|
|
20240809,155800,298582925,2155,2155,2155,2155,0
|
|
20240809,155700,298582925,2155,2155,2155,2155,0
|
|
20240809,155600,298582925,2155,2155,2155,2155,9607
|
|
20240809,155500,298582925,2155,2155,2155,2155,0
|
|
20240809,155400,298582925,2155,2155,2155,2155,0
|
|
20240809,155300,298582925,2155,2155,2155,2155,0
|
|
20240809,155200,298582925,2155,2155,2155,2155,0
|
|
20240809,155100,298582925,2155,2155,2155,2155,0
|
|
20240809,155000,298582925,2155,2155,2155,2155,0
|
|
20240809,154900,298582925,2155,2155,2155,2155,0
|
|
20240809,154800,298582925,2155,2155,2155,2155,0
|
|
20240809,154700,298582925,2155,2155,2155,2155,0
|
|
20240809,154600,298582925,2155,2155,2155,2155,0
|
|
20240809,154500,298582925,2155,2155,2155,2155,0
|
|
20240809,154400,298582925,2155,2155,2155,2155,0
|
|
20240809,154300,298582925,2155,2155,2155,2155,0
|
|
20240809,154200,298582925,2155,2155,2155,2155,0
|
|
20240809,154100,298582925,2155,2155,2155,2155,0
|
|
20240809,154000,298582925,2155,2155,2155,2155,0
|
|
20240809,153900,298582925,2155,2155,2155,2155,0
|
|
20240809,153800,298582925,2155,2155,2155,2155,0
|
|
20240809,153700,298582925,2155,2155,2155,2155,0
|
|
20240809,153600,298582925,2155,2155,2155,2155,0
|
|
20240809,153500,298582925,2155,2155,2155,2155,0
|
|
20240809,153400,298582925,2155,2155,2155,2155,0
|
|
20240809,153300,298582925,2155,2155,2155,2155,0
|
|
20240809,153200,298582925,2155,2155,2155,2155,0
|
|
20240809,153100,298582925,2155,2155,2155,2155,0
|
|
20240809,153000,298582925,2155,2155,2155,2155,9607
|
|
20240809,152900,277879840,2155,2155,2155,2155,0
|
|
20240809,152800,277879840,2155,2155,2155,2155,0
|
|
20240809,152700,277879840,2155,2155,2155,2155,0
|
|
20240809,152600,277879840,2155,2155,2155,2155,0
|
|
20240809,152500,277879840,2155,2155,2155,2155,0
|
|
20240809,152400,277879840,2155,2155,2155,2155,0
|
|
20240809,152300,277879840,2155,2155,2155,2155,0
|
|
20240809,152200,277879840,2155,2155,2155,2155,0
|
|
20240809,152100,277879840,2155,2155,2155,2155,0
|
|
20240809,152000,277879840,2155,2155,2155,2155,0
|
|
20240809,151900,277879840,2155,2160,2165,2155,3452
|
|
20240809,151800,270423785,2160,2165,2165,2160,5613
|
|
20240809,151700,258272095,2165,2170,2170,2160,10573
|
|
20240809,151600,235381495,2180,2175,2180,2175,105
|
|
20240809,151500,235153090,2175,2175,2175,2165,5102
|
|
20240809,151400,224097545,2180,2180,2180,2180,8
|
|
20240809,151300,224080105,2175,2175,2175,2175,0
|
|
20240809,151200,224080105,2175,2175,2175,2175,0
|
|
20240809,151100,224080105,2175,2175,2175,2175,397
|
|
20240809,151000,223216630,2175,2175,2175,2175,16
|
|
20240809,150900,223181830,2170,2170,2170,2170,0
|
|
20240809,150800,223181830,2170,2175,2175,2170,4216
|
|
20240809,150700,214033105,2175,2175,2175,2175,251
|
|
20240809,150600,213487180,2175,2175,2175,2175,3450
|
|
20240809,150500,205983430,2180,2180,2180,2180,0
|
|
20240809,150400,205983430,2180,2180,2180,2180,0
|
|
20240809,150300,205983430,2180,2180,2180,2180,0
|
|
20240809,150200,205983430,2180,2180,2180,2180,0
|
|
20240809,150100,205983430,2180,2180,2180,2180,0
|
|
20240809,150000,205983430,2180,2180,2180,2180,4789
|
|
20240809,145900,195543410,2190,2190,2190,2190,2
|
|
20240809,145800,195539030,2190,2190,2190,2190,0
|
|
20240809,145700,195539030,2190,2190,2190,2190,15
|
|
20240809,145600,195506180,2195,2195,2195,2195,1
|
|
20240809,145500,195503985,2195,2190,2195,2185,2032
|
|
20240809,145400,191043910,2195,2190,2195,2190,352
|
|
20240809,145300,190271670,2185,2185,2185,2185,0
|
|
20240809,145200,190271670,2185,2185,2185,2185,64
|
|
20240809,145100,190131830,2190,2190,2190,2190,0
|
|
20240809,145000,190131830,2190,2190,2190,2190,10
|
|
20240809,144900,190109930,2185,2185,2185,2185,73
|
|
20240809,144800,189950425,2185,2185,2185,2185,1000
|
|
20240809,144700,187765425,2180,2180,2180,2180,0
|
|
20240809,144600,187765425,2180,2180,2180,2180,114
|
|
20240809,144500,187516905,2180,2180,2180,2180,784
|
|
20240809,144400,185807785,2180,2180,2180,2180,1000
|
|
20240809,144300,183627785,2185,2185,2185,2185,1
|
|
20240809,144200,183625600,2185,2185,2185,2185,50
|
|
20240809,144100,183516350,2180,2180,2180,2180,371
|
|
20240809,144000,182707570,2180,2190,2190,2180,15324
|
|
20240809,143900,149301155,2190,2190,2190,2190,1534
|
|
20240809,143800,145941695,2190,2185,2190,2180,862
|
|
20240809,143700,144058225,2185,2185,2185,2185,193
|
|
20240809,143600,143636520,2185,2185,2185,2185,1000
|
|
20240809,143500,141451520,2190,2190,2190,2190,0
|
|
20240809,143400,141451520,2190,2190,2190,2190,0
|
|
20240809,143300,141451520,2190,2190,2190,2190,700
|
|
20240809,143200,139918520,2195,2195,2195,2195,0
|
|
20240809,143100,139918520,2195,2190,2195,2190,3390
|
|
20240809,143000,132485645,2190,2190,2190,2190,1000
|
|
20240809,142900,130295645,2190,2190,2190,2190,1046
|
|
20240809,142800,128004905,2190,2190,2190,2190,1
|
|
20240809,142700,128002715,2190,2190,2190,2190,0
|
|
20240809,142600,128002715,2190,2190,2190,2190,1796
|
|
20240809,142500,124069475,2185,2185,2185,2185,0
|
|
20240809,142400,124069475,2185,2190,2190,2185,3
|
|
20240809,142300,124062910,2190,2190,2190,2190,0
|
|
20240809,142200,124062910,2190,2190,2190,2190,0
|
|
20240809,142100,124062910,2190,2185,2190,2185,1200
|
|
20240809,142000,121440045,2185,2185,2185,2185,10
|
|
20240809,141900,121418195,2185,2185,2185,2185,0
|
|
20240809,141800,121418195,2185,2185,2185,2185,0
|
|
20240809,141700,121418195,2185,2185,2185,2185,0
|
|
20240809,141600,121418195,2185,2185,2185,2185,0
|
|
20240809,141500,121418195,2185,2185,2185,2185,0
|
|
20240809,141400,121418195,2185,2185,2185,2185,0
|
|
20240809,141300,121418195,2185,2185,2185,2185,9
|
|
20240809,141200,121398530,2185,2185,2185,2185,170
|
|
20240809,141100,121027080,2185,2185,2185,2185,0
|
|
20240809,141000,121027080,2185,2185,2185,2185,0
|
|
20240809,140900,121027080,2185,2185,2185,2185,1
|
|
20240809,140800,121024895,2185,2185,2185,2185,0
|
|
20240809,140700,121024895,2185,2185,2185,2185,2
|
|
20240809,140600,121020525,2190,2190,2190,2190,0
|
|
20240809,140500,121020525,2190,2190,2190,2190,0
|
|
20240809,140400,121020525,2190,2190,2190,2190,0
|
|
20240809,140300,121020525,2190,2180,2190,2175,2320
|
|
20240809,140200,115969955,2185,2185,2185,2185,0
|
|
20240809,140100,115969955,2185,2185,2185,2185,0
|
|
20240809,140000,115969955,2185,2185,2185,2185,73
|
|
20240809,135900,115810450,2185,2185,2185,2185,0
|
|
20240809,135800,115810450,2185,2185,2185,2185,0
|
|
20240809,135700,115810450,2185,2185,2185,2185,1829
|
|
20240809,135600,111814085,2190,2190,2190,2190,0
|
|
20240809,135500,111814085,2190,2190,2190,2190,0
|
|
20240809,135400,111814085,2190,2190,2190,2190,0
|
|
20240809,135300,111814085,2190,2190,2190,2190,238
|
|
20240809,135200,111292865,2195,2195,2195,2195,0
|
|
20240809,135100,111292865,2195,2195,2195,2195,0
|
|
20240809,135000,111292865,2195,2195,2195,2195,0
|
|
20240809,134900,111292865,2195,2195,2195,2195,0
|
|
20240809,134800,111292865,2195,2195,2195,2195,0
|
|
20240809,134700,111292865,2195,2195,2195,2195,0
|
|
20240809,134600,111292865,2195,2195,2195,2195,0
|
|
20240809,134500,111292865,2195,2195,2195,2195,0
|
|
20240809,134400,111292865,2195,2195,2195,2195,0
|
|
20240809,134300,111292865,2195,2195,2195,2195,0
|
|
20240809,134200,111292865,2195,2195,2195,2195,50
|
|
20240809,134100,111183115,2190,2190,2190,2190,1
|
|
20240809,134000,111180925,2190,2190,2190,2190,113
|
|
20240809,133900,110933455,2185,2190,2190,2185,245
|
|
20240809,133800,110397525,2190,2190,2190,2190,0
|
|
20240809,133700,110397525,2190,2190,2190,2190,0
|
|
20240809,133600,110397525,2190,2190,2190,2190,0
|
|
20240809,133500,110397525,2190,2190,2190,2190,0
|
|
20240809,133400,110397525,2190,2190,2190,2190,0
|
|
20240809,133300,110397525,2190,2190,2190,2190,96
|
|
20240809,133200,110187285,2190,2190,2190,2190,0
|
|
20240809,133100,110187285,2190,2190,2190,2190,0
|
|
20240809,133000,110187285,2190,2190,2190,2190,0
|
|
20240809,132900,110187285,2190,2190,2190,2190,0
|
|
20240809,132800,110187285,2190,2190,2190,2190,0
|
|
20240809,132700,110187285,2190,2190,2190,2190,1682
|
|
20240809,132600,106503705,2195,2195,2195,2195,0
|
|
20240809,132500,106503705,2195,2195,2195,2195,156
|
|
20240809,132400,106161285,2195,2195,2195,2195,0
|
|
20240809,132300,106161285,2195,2200,2200,2195,513
|
|
20240809,132200,105035245,2195,2195,2195,2195,0
|
|
20240809,132100,105035245,2195,2195,2195,2195,732
|
|
20240809,132000,103428505,2195,2195,2195,2195,1007
|
|
20240809,131900,101218140,2200,2200,2200,2200,1
|
|
20240809,131800,101215940,2195,2195,2195,2195,630
|
|
20240809,131700,99833090,2195,2195,2195,2195,100
|
|
20240809,131600,99613590,2190,2190,2190,2190,0
|
|
20240809,131500,99613590,2190,2190,2190,2190,1
|
|
20240809,131400,99611400,2195,2195,2195,2195,143
|
|
20240809,131300,99297515,2195,2195,2195,2195,29
|
|
20240809,131200,99233860,2200,2195,2200,2195,38
|
|
20240809,131100,99150445,2195,2195,2195,2195,0
|
|
20240809,131000,99150445,2195,2195,2195,2195,0
|
|
20240809,130900,99150445,2195,2195,2195,2195,1
|
|
20240809,130800,99148250,2190,2190,2190,2190,0
|
|
20240809,130700,99148250,2190,2190,2190,2190,0
|
|
20240809,130600,99148250,2190,2190,2190,2190,10
|
|
20240809,130500,99126350,2195,2195,2195,2195,0
|
|
20240809,130400,99126350,2195,2195,2195,2195,0
|
|
20240809,130300,99126350,2195,2195,2195,2195,270
|
|
20240809,130200,98533700,2190,2190,2190,2190,400
|
|
20240809,130100,97657700,2195,2195,2195,2195,1100
|
|
20240809,130000,95243200,2195,2195,2200,2195,743
|
|
20240809,125900,93612310,2195,2190,2195,2190,261
|
|
20240809,125800,93039425,2195,2195,2195,2195,5
|
|
20240809,125700,93028450,2195,2195,2195,2195,261
|
|
20240809,125600,92455555,2195,2195,2195,2195,1
|
|
20240809,125500,92453360,2190,2190,2190,2190,277
|
|
20240809,125400,91846730,2190,2195,2195,2190,1844
|
|
20240809,125300,87808330,2195,2195,2195,2195,0
|
|
20240809,125200,87808330,2195,2195,2195,2195,500
|
|
20240809,125100,86710830,2195,2195,2195,2195,0
|
|
20240809,125000,86710830,2195,2195,2195,2195,0
|
|
20240809,124900,86710830,2195,2195,2195,2195,6
|
|
20240809,124800,86697660,2200,2195,2200,2195,125
|
|
20240809,124700,86423280,2195,2195,2195,2195,0
|
|
20240809,124600,86423280,2195,2195,2195,2195,1001
|
|
20240809,124500,84226085,2195,2195,2195,2195,0
|
|
20240809,124400,84226085,2195,2195,2195,2195,0
|
|
20240809,124300,84226085,2195,2195,2195,2195,0
|
|
20240809,124200,84226085,2195,2195,2195,2195,3
|
|
20240809,124100,84219500,2200,2200,2200,2200,0
|
|
20240809,124000,84219500,2200,2200,2200,2200,0
|
|
20240809,123900,84219500,2200,2200,2200,2200,0
|
|
20240809,123800,84219500,2200,2200,2200,2200,0
|
|
20240809,123700,84219500,2200,2200,2200,2200,0
|
|
20240809,123600,84219500,2200,2200,2200,2200,0
|
|
20240809,123500,84219500,2200,2200,2200,2200,0
|
|
20240809,123400,84219500,2200,2200,2200,2200,0
|
|
20240809,123300,84219500,2200,2200,2200,2200,0
|
|
20240809,123200,84219500,2200,2200,2200,2200,0
|
|
20240809,123100,84219500,2200,2200,2200,2200,0
|
|
20240809,123000,84219500,2200,2200,2200,2200,0
|
|
20240809,122900,84219500,2200,2200,2200,2200,0
|
|
20240809,122800,84219500,2200,2200,2200,2200,0
|
|
20240809,122700,84219500,2200,2200,2200,2200,0
|
|
20240809,122600,84219500,2200,2200,2200,2200,0
|
|
20240809,122500,84219500,2200,2200,2200,2200,1000
|
|
20240809,122400,82019500,2200,2200,2200,2200,0
|
|
20240809,122300,82019500,2200,2200,2200,2200,0
|
|
20240809,122200,82019500,2200,2200,2200,2200,92
|
|
20240809,122100,81817100,2200,2200,2200,2200,137
|
|
20240809,122000,81515700,2200,2200,2200,2200,160
|
|
20240809,121900,81163700,2200,2200,2200,2200,0
|
|
20240809,121800,81163700,2200,2200,2200,2200,0
|
|
20240809,121700,81163700,2200,2200,2200,2200,1253
|
|
20240809,121600,78407100,2200,2200,2200,2200,0
|
|
20240809,121500,78407100,2200,2200,2200,2200,30
|
|
20240809,121400,78341100,2200,2200,2200,2200,328
|
|
20240809,121300,77619500,2200,2205,2205,2200,73
|
|
20240809,121200,77458895,2200,2200,2200,2200,200
|
|
20240809,121100,77018895,2200,2205,2205,2200,383
|
|
20240809,121000,76176115,2200,2200,2200,2200,100
|
|
20240809,120900,75956115,2205,2205,2205,2205,0
|
|
20240809,120800,75956115,2205,2205,2205,2205,0
|
|
20240809,120700,75956115,2205,2205,2205,2205,1
|
|
20240809,120600,75953910,2205,2205,2205,2205,15
|
|
20240809,120500,75920835,2205,2205,2205,2205,25
|
|
20240809,120400,75865710,2205,2205,2205,2205,1
|
|
20240809,120300,75863505,2200,2200,2200,2200,0
|
|
20240809,120200,75863505,2200,2200,2200,2200,32
|
|
20240809,120100,75793105,2205,2205,2205,2205,0
|
|
20240809,120000,75793105,2205,2205,2205,2205,0
|
|
20240809,115900,75793105,2205,2205,2205,2205,0
|
|
20240809,115800,75793105,2205,2205,2205,2205,3
|
|
20240809,115700,75786490,2205,2205,2205,2205,0
|
|
20240809,115600,75786490,2205,2205,2205,2205,0
|
|
20240809,115500,75786490,2205,2205,2205,2205,0
|
|
20240809,115400,75786490,2205,2205,2205,2205,0
|
|
20240809,115300,75786490,2205,2205,2205,2205,6
|
|
20240809,115200,75773260,2205,2205,2205,2205,0
|
|
20240809,115100,75773260,2205,2205,2205,2205,1
|
|
20240809,115000,75771055,2200,2200,2200,2200,0
|
|
20240809,114900,75771055,2200,2200,2200,2200,0
|
|
20240809,114800,75771055,2200,2200,2200,2200,33
|
|
20240809,114700,75698455,2205,2205,2205,2205,0
|
|
20240809,114600,75698455,2205,2205,2205,2205,1
|
|
20240809,114500,75696250,2200,2200,2200,2200,0
|
|
20240809,114400,75696250,2200,2200,2200,2200,0
|
|
20240809,114300,75696250,2200,2200,2200,2200,50
|
|
20240809,114200,75586250,2205,2205,2205,2205,1
|
|
20240809,114100,75584045,2200,2200,2200,2200,0
|
|
20240809,114000,75584045,2200,2200,2200,2200,0
|
|
20240809,113900,75584045,2200,2200,2200,2200,500
|
|
20240809,113800,74484045,2200,2200,2200,2200,133
|
|
20240809,113700,74191445,2200,2200,2200,2200,2165
|
|
20240809,113600,69428445,2195,2195,2195,2195,36
|
|
20240809,113500,69349425,2195,2195,2195,2195,0
|
|
20240809,113400,69349425,2195,2195,2195,2195,32
|
|
20240809,113300,69279185,2195,2195,2195,2195,0
|
|
20240809,113200,69279185,2195,2195,2195,2195,0
|
|
20240809,113100,69279185,2195,2195,2195,2195,33
|
|
20240809,113000,69206750,2200,2200,2200,2200,0
|
|
20240809,112900,69206750,2200,2200,2200,2200,10
|
|
20240809,112800,69184750,2200,2200,2200,2200,0
|
|
20240809,112700,69184750,2200,2200,2200,2200,1
|
|
20240809,112600,69182550,2200,2200,2200,2200,0
|
|
20240809,112500,69182550,2200,2200,2200,2200,0
|
|
20240809,112400,69182550,2200,2200,2200,2200,0
|
|
20240809,112300,69182550,2200,2200,2200,2200,0
|
|
20240809,112200,69182550,2200,2200,2200,2200,20
|
|
20240809,112100,69138550,2200,2200,2200,2200,0
|
|
20240809,112000,69138550,2200,2200,2200,2200,0
|
|
20240809,111900,69138550,2200,2200,2200,2200,0
|
|
20240809,111800,69138550,2200,2195,2200,2195,578
|
|
20240809,111700,67869835,2195,2195,2195,2195,1
|
|
20240809,111600,67867640,2190,2190,2190,2190,0
|
|
20240809,111500,67867640,2190,2190,2190,2190,0
|
|
20240809,111400,67867640,2190,2190,2190,2190,0
|
|
20240809,111300,67867640,2190,2190,2190,2190,0
|
|
20240809,111200,67867640,2190,2190,2190,2190,429
|
|
20240809,111100,66928130,2190,2195,2195,2190,690
|
|
20240809,111000,65416930,2200,2200,2200,2200,87
|
|
20240809,110900,65225530,2200,2200,2200,2200,0
|
|
20240809,110800,65225530,2200,2200,2200,2200,0
|
|
20240809,110700,65225530,2200,2200,2200,2200,0
|
|
20240809,110600,65225530,2200,2195,2200,2195,524
|
|
20240809,110500,64075165,2190,2190,2190,2190,0
|
|
20240809,110400,64075165,2190,2190,2190,2190,32
|
|
20240809,110300,64005085,2195,2195,2195,2195,0
|
|
20240809,110200,64005085,2195,2195,2195,2195,27
|
|
20240809,110100,63945820,2195,2195,2195,2195,19
|
|
20240809,110000,63904115,2200,2200,2200,2200,1
|
|
20240809,105900,63901915,2195,2195,2195,2195,0
|
|
20240809,105800,63901915,2195,2195,2195,2195,0
|
|
20240809,105700,63901915,2195,2195,2195,2195,0
|
|
20240809,105600,63901915,2195,2195,2195,2195,0
|
|
20240809,105500,63901915,2195,2195,2195,2195,0
|
|
20240809,105400,63901915,2195,2195,2195,2195,0
|
|
20240809,105300,63901915,2195,2195,2195,2195,0
|
|
20240809,105200,63901915,2195,2195,2195,2195,0
|
|
20240809,105100,63901915,2195,2195,2195,2195,47
|
|
20240809,105000,63798750,2200,2195,2200,2195,969
|
|
20240809,104900,61671715,2195,2195,2195,2195,0
|
|
20240809,104800,61671715,2195,2195,2195,2195,45
|
|
20240809,104700,61572940,2195,2195,2195,2195,1191
|
|
20240809,104600,58958695,2200,2195,2200,2195,400
|
|
20240809,104500,58080445,2195,2195,2195,2195,0
|
|
20240809,104400,58080445,2195,2195,2195,2195,0
|
|
20240809,104300,58080445,2195,2195,2195,2195,0
|
|
20240809,104200,58080445,2195,2195,2195,2195,0
|
|
20240809,104100,58080445,2195,2190,2195,2190,826
|
|
20240809,104000,56267535,2195,2195,2195,2195,0
|
|
20240809,103900,56267535,2195,2195,2195,2195,0
|
|
20240809,103800,56267535,2195,2195,2195,2195,0
|
|
20240809,103700,56267535,2195,2195,2195,2195,22
|
|
20240809,103600,56219245,2195,2195,2195,2195,0
|
|
20240809,103500,56219245,2195,2195,2195,2195,295
|
|
20240809,103400,55571720,2195,2195,2195,2195,0
|
|
20240809,103300,55571720,2195,2200,2200,2195,33
|
|
20240809,103200,55499280,2190,2190,2190,2190,32
|
|
20240809,103100,55429200,2195,2195,2195,2195,0
|
|
20240809,103000,55429200,2195,2195,2195,2195,0
|
|
20240809,102900,55429200,2195,2195,2195,2195,0
|
|
20240809,102800,55429200,2195,2195,2195,2195,0
|
|
20240809,102700,55429200,2195,2195,2195,2195,34
|
|
20240809,102600,55354570,2200,2200,2200,2200,0
|
|
20240809,102500,55354570,2200,2190,2200,2190,35
|
|
20240809,102400,55277910,2195,2195,2195,2195,800
|
|
20240809,102300,53521910,2195,2195,2195,2195,0
|
|
20240809,102200,53521910,2195,2200,2200,2195,700
|
|
20240809,102100,51982910,2205,2205,2205,2205,0
|
|
20240809,102000,51982910,2205,2200,2205,2200,1581
|
|
20240809,101900,48504705,2200,2200,2200,2200,0
|
|
20240809,101800,48504705,2200,2205,2205,2200,50
|
|
20240809,101700,48394665,2200,2200,2200,2200,0
|
|
20240809,101600,48394665,2200,2200,2200,2200,0
|
|
20240809,101500,48394665,2200,2205,2205,2200,432
|
|
20240809,101400,47444250,2205,2205,2205,2205,0
|
|
20240809,101300,47444250,2205,2210,2210,2205,401
|
|
20240809,101200,46559545,2205,2205,2205,2205,10
|
|
20240809,101100,46537495,2210,2210,2210,2210,300
|
|
20240809,101000,45874495,2210,2210,2210,2210,0
|
|
20240809,100900,45874495,2210,2210,2210,2210,1
|
|
20240809,100800,45872285,2205,2205,2205,2205,173
|
|
20240809,100700,45490820,2205,2205,2205,2205,1610
|
|
20240809,100600,41940770,2205,2205,2205,2205,536
|
|
20240809,100500,40758890,2200,2200,2200,2200,15
|
|
20240809,100400,40725890,2200,2200,2200,2200,35
|
|
20240809,100300,40648890,2205,2205,2205,2205,1
|
|
20240809,100200,40646685,2200,2200,2200,2200,32
|
|
20240809,100100,40576285,2195,2195,2195,2195,0
|
|
20240809,100000,40576285,2195,2195,2195,2195,0
|
|
20240809,095900,40576285,2195,2205,2205,2195,35
|
|
20240809,095800,40499430,2205,2200,2205,2200,6
|
|
20240809,095700,40486215,2200,2200,2200,2200,1
|
|
20240809,095600,40484015,2200,2205,2205,2200,71
|
|
20240809,095500,40327675,2200,2200,2200,2200,0
|
|
20240809,095400,40327675,2200,2200,2200,2200,0
|
|
20240809,095300,40327675,2200,2200,2200,2200,1329
|
|
20240809,095200,37403875,2200,2200,2200,2200,300
|
|
20240809,095100,36743875,2200,2200,2200,2200,200
|
|
20240809,095000,36303875,2200,2200,2200,2200,0
|
|
20240809,094900,36303875,2200,2205,2205,2200,232
|
|
20240809,094800,35792325,2205,2205,2205,2205,712
|
|
20240809,094700,34222365,2200,2200,2205,2200,856
|
|
20240809,094600,32338910,2195,2195,2195,2195,177
|
|
20240809,094500,31950395,2195,2195,2195,2195,0
|
|
20240809,094400,31950395,2195,2195,2195,2195,32
|
|
20240809,094300,31880155,2195,2195,2195,2195,0
|
|
20240809,094200,31880155,2195,2195,2195,2195,0
|
|
20240809,094100,31880155,2195,2195,2195,2195,1
|
|
20240809,094000,31877960,2195,2195,2195,2195,667
|
|
20240809,093900,30413895,2195,2195,2195,2195,41
|
|
20240809,093800,30323900,2200,2200,2200,2200,1900
|
|
20240809,093700,26143900,2205,2205,2205,2205,0
|
|
20240809,093600,26143900,2205,2205,2205,2205,0
|
|
20240809,093500,26143900,2205,2205,2205,2205,0
|
|
20240809,093400,26143900,2205,2205,2205,2205,1150
|
|
20240809,093300,23608150,2205,2205,2205,2205,0
|
|
20240809,093200,23608150,2205,2205,2205,2205,0
|
|
20240809,093100,23608150,2205,2205,2205,2205,0
|
|
20240809,093000,23608150,2205,2205,2205,2205,2
|
|
20240809,092900,23603740,2205,2205,2205,2205,504
|
|
20240809,092800,22492420,2200,2205,2205,2200,1000
|
|
20240809,092700,20289920,2210,2200,2210,2200,1000
|
|
20240809,092600,18088070,2195,2195,2195,2195,33
|
|
20240809,092500,18015635,2200,2200,2200,2200,50
|
|
20240809,092400,17905635,2195,2195,2195,2195,18
|
|
20240809,092300,17866125,2195,2195,2195,2195,205
|
|
20240809,092200,17416150,2195,2195,2195,2195,0
|
|
20240809,092100,17416150,2195,2195,2195,2195,0
|
|
20240809,092000,17416150,2195,2190,2195,2190,61
|
|
20240809,091900,17282305,2190,2190,2190,2190,1
|
|
20240809,091800,17280115,2190,2190,2190,2190,1877
|
|
20240809,091700,13169485,2185,2185,2185,2185,552
|
|
20240809,091600,11963365,2180,2180,2180,2180,50
|
|
20240809,091500,11854365,2180,2180,2185,2180,650
|
|
20240809,091400,10434615,2180,2180,2180,2180,50
|
|
20240809,091300,10325615,2185,2180,2185,2180,100
|
|
20240809,091200,10107365,2190,2190,2190,2190,200
|
|
20240809,091100,9669365,2190,2185,2190,2185,73
|
|
20240809,091000,9509605,2185,2180,2185,2180,105
|
|
20240809,090900,9280430,2185,2185,2185,2185,50
|
|
20240809,090800,9171180,2185,2190,2190,2185,150
|
|
20240809,090700,8843180,2195,2175,2195,2175,50
|
|
20240809,090600,8733570,2175,2175,2175,2175,0
|
|
20240809,090500,8733570,2175,2180,2180,2175,317
|
|
20240809,090400,8043510,2200,2190,2200,2190,114
|
|
20240809,090300,7793210,2195,2195,2195,2195,0
|
|
20240809,090200,7793210,2195,2195,2195,2195,230
|
|
20240809,090100,7288360,2195,2195,2195,2195,1
|
|
20240809,090000,7286165,2195,2170,2200,2170,3357
|