628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192500,248696395,2220,2220,2220,2220,4528
|
|
20240812,192400,248696395,2220,2220,2220,2220,0
|
|
20240812,192300,248696395,2220,2220,2220,2220,0
|
|
20240812,192200,248696395,2220,2220,2220,2220,0
|
|
20240812,192100,248696395,2220,2220,2220,2220,0
|
|
20240812,192000,248696395,2220,2220,2220,2220,0
|
|
20240812,191900,248696395,2220,2220,2220,2220,0
|
|
20240812,191800,248696395,2220,2220,2220,2220,0
|
|
20240812,191700,248696395,2220,2220,2220,2220,0
|
|
20240812,191600,248696395,2220,2220,2220,2220,0
|
|
20240812,191500,248696395,2220,2220,2220,2220,0
|
|
20240812,191400,248696395,2220,2220,2220,2220,0
|
|
20240812,191300,248696395,2220,2220,2220,2220,0
|
|
20240812,191200,248696395,2220,2220,2220,2220,0
|
|
20240812,191100,248696395,2220,2220,2220,2220,0
|
|
20240812,191000,248696395,2220,2220,2220,2220,0
|
|
20240812,190900,248696395,2220,2220,2220,2220,0
|
|
20240812,190800,248696395,2220,2220,2220,2220,0
|
|
20240812,190700,248696395,2220,2220,2220,2220,0
|
|
20240812,190600,248696395,2220,2220,2220,2220,0
|
|
20240812,190500,248696395,2220,2220,2220,2220,0
|
|
20240812,190400,248696395,2220,2220,2220,2220,0
|
|
20240812,190300,248696395,2220,2220,2220,2220,0
|
|
20240812,190200,248696395,2220,2220,2220,2220,0
|
|
20240812,190100,248696395,2220,2220,2220,2220,0
|
|
20240812,190000,248696395,2220,2220,2220,2220,0
|
|
20240812,185900,248696395,2220,2220,2220,2220,0
|
|
20240812,185800,248696395,2220,2220,2220,2220,0
|
|
20240812,185700,248696395,2220,2220,2220,2220,0
|
|
20240812,185600,248696395,2220,2220,2220,2220,0
|
|
20240812,185500,248696395,2220,2220,2220,2220,4528
|
|
20240812,185400,248696395,2220,2220,2220,2220,0
|
|
20240812,185300,248696395,2220,2220,2220,2220,0
|
|
20240812,185200,248696395,2220,2220,2220,2220,0
|
|
20240812,185100,248696395,2220,2220,2220,2220,0
|
|
20240812,185000,248696395,2220,2220,2220,2220,0
|
|
20240812,184900,248696395,2220,2220,2220,2220,0
|
|
20240812,184800,248696395,2220,2220,2220,2220,0
|
|
20240812,184700,248696395,2220,2220,2220,2220,0
|
|
20240812,184600,248696395,2220,2220,2220,2220,0
|
|
20240812,184500,248696395,2220,2220,2220,2220,0
|
|
20240812,184400,248696395,2220,2220,2220,2220,0
|
|
20240812,184300,248696395,2220,2220,2220,2220,0
|
|
20240812,184200,248696395,2220,2220,2220,2220,0
|
|
20240812,184100,248696395,2220,2220,2220,2220,0
|
|
20240812,184000,248696395,2220,2220,2220,2220,0
|
|
20240812,183900,248696395,2220,2220,2220,2220,0
|
|
20240812,183800,248696395,2220,2220,2220,2220,0
|
|
20240812,183700,248696395,2220,2220,2220,2220,0
|
|
20240812,183600,248696395,2220,2220,2220,2220,0
|
|
20240812,183500,248696395,2220,2220,2220,2220,0
|
|
20240812,183400,248696395,2220,2220,2220,2220,0
|
|
20240812,183300,248696395,2220,2220,2220,2220,0
|
|
20240812,183200,248696395,2220,2220,2220,2220,0
|
|
20240812,183100,248696395,2220,2220,2220,2220,0
|
|
20240812,183000,248696395,2220,2220,2220,2220,0
|
|
20240812,182900,248696395,2220,2220,2220,2220,0
|
|
20240812,182800,248696395,2220,2220,2220,2220,0
|
|
20240812,182700,248696395,2220,2220,2220,2220,0
|
|
20240812,182600,248696395,2220,2220,2220,2220,0
|
|
20240812,182500,248696395,2220,2220,2220,2220,4528
|
|
20240812,182400,248696395,2220,2220,2220,2220,0
|
|
20240812,182300,248696395,2220,2220,2220,2220,0
|
|
20240812,182200,248696395,2220,2220,2220,2220,0
|
|
20240812,182100,248696395,2220,2220,2220,2220,0
|
|
20240812,182000,248696395,2220,2220,2220,2220,0
|
|
20240812,181900,248696395,2220,2220,2220,2220,0
|
|
20240812,181800,248696395,2220,2220,2220,2220,0
|
|
20240812,181700,248696395,2220,2220,2220,2220,0
|
|
20240812,181600,248696395,2220,2220,2220,2220,0
|
|
20240812,181500,248696395,2220,2220,2220,2220,0
|
|
20240812,181400,248696395,2220,2220,2220,2220,0
|
|
20240812,181300,248696395,2220,2220,2220,2220,0
|
|
20240812,181200,248696395,2220,2220,2220,2220,0
|
|
20240812,181100,248696395,2220,2220,2220,2220,0
|
|
20240812,181000,248696395,2220,2220,2220,2220,0
|
|
20240812,180900,248696395,2220,2220,2220,2220,0
|
|
20240812,180800,248696395,2220,2220,2220,2220,0
|
|
20240812,180700,248696395,2220,2220,2220,2220,0
|
|
20240812,180600,248696395,2220,2220,2220,2220,0
|
|
20240812,180500,248696395,2220,2220,2220,2220,0
|
|
20240812,180400,248696395,2220,2220,2220,2220,0
|
|
20240812,180300,248696395,2220,2220,2220,2220,0
|
|
20240812,180200,248696395,2220,2220,2220,2220,0
|
|
20240812,180100,248696395,2220,2220,2220,2220,0
|
|
20240812,180000,248696395,2220,2220,2220,2220,0
|
|
20240812,175900,248696395,2220,2220,2220,2220,0
|
|
20240812,175800,248696395,2220,2220,2220,2220,0
|
|
20240812,175700,248696395,2220,2220,2220,2220,0
|
|
20240812,175600,248696395,2220,2220,2220,2220,0
|
|
20240812,175500,248696395,2220,2220,2220,2220,4528
|
|
20240812,175400,248696395,2220,2220,2220,2220,0
|
|
20240812,175300,248696395,2220,2220,2220,2220,0
|
|
20240812,175200,248696395,2220,2220,2220,2220,0
|
|
20240812,175100,248696395,2220,2220,2220,2220,0
|
|
20240812,175000,248696395,2220,2220,2220,2220,0
|
|
20240812,174900,248696395,2220,2220,2220,2220,0
|
|
20240812,174800,248696395,2220,2220,2220,2220,0
|
|
20240812,174700,248696395,2220,2220,2220,2220,0
|
|
20240812,174600,248696395,2220,2220,2220,2220,0
|
|
20240812,174500,248696395,2220,2220,2220,2220,0
|
|
20240812,174400,248696395,2220,2220,2220,2220,0
|
|
20240812,174300,248696395,2220,2220,2220,2220,0
|
|
20240812,174200,248696395,2220,2220,2220,2220,0
|
|
20240812,174100,248696395,2220,2220,2220,2220,0
|
|
20240812,174000,248696395,2220,2220,2220,2220,0
|
|
20240812,173900,248696395,2220,2220,2220,2220,0
|
|
20240812,173800,248696395,2220,2220,2220,2220,0
|
|
20240812,173700,248696395,2220,2220,2220,2220,0
|
|
20240812,173600,248696395,2220,2220,2220,2220,0
|
|
20240812,173500,248696395,2220,2220,2220,2220,0
|
|
20240812,173400,248696395,2220,2220,2220,2220,0
|
|
20240812,173300,248696395,2220,2220,2220,2220,0
|
|
20240812,173200,248696395,2220,2220,2220,2220,0
|
|
20240812,173100,248696395,2220,2220,2220,2220,0
|
|
20240812,173000,248696395,2220,2220,2220,2220,0
|
|
20240812,172900,248696395,2220,2220,2220,2220,0
|
|
20240812,172800,248696395,2220,2220,2220,2220,0
|
|
20240812,172700,248696395,2220,2220,2220,2220,0
|
|
20240812,172600,248696395,2220,2220,2220,2220,0
|
|
20240812,172500,248696395,2220,2220,2220,2220,4528
|
|
20240812,172400,248696395,2220,2220,2220,2220,0
|
|
20240812,172300,248696395,2220,2220,2220,2220,0
|
|
20240812,172200,248696395,2220,2220,2220,2220,0
|
|
20240812,172100,248696395,2220,2220,2220,2220,0
|
|
20240812,172000,248696395,2220,2220,2220,2220,0
|
|
20240812,171900,248696395,2220,2220,2220,2220,0
|
|
20240812,171800,248696395,2220,2220,2220,2220,0
|
|
20240812,171700,248696395,2220,2220,2220,2220,0
|
|
20240812,171600,248696395,2220,2220,2220,2220,0
|
|
20240812,171500,248696395,2220,2220,2220,2220,0
|
|
20240812,171400,248696395,2220,2220,2220,2220,0
|
|
20240812,171300,248696395,2220,2220,2220,2220,0
|
|
20240812,171200,248696395,2220,2220,2220,2220,0
|
|
20240812,171100,248696395,2220,2220,2220,2220,0
|
|
20240812,171000,248696395,2220,2220,2220,2220,0
|
|
20240812,170900,248696395,2220,2220,2220,2220,0
|
|
20240812,170800,248696395,2220,2220,2220,2220,0
|
|
20240812,170700,248696395,2220,2220,2220,2220,0
|
|
20240812,170600,248696395,2220,2220,2220,2220,0
|
|
20240812,170500,248696395,2220,2220,2220,2220,0
|
|
20240812,170400,248696395,2220,2220,2220,2220,0
|
|
20240812,170300,248696395,2220,2220,2220,2220,0
|
|
20240812,170200,248696395,2220,2220,2220,2220,0
|
|
20240812,170100,248696395,2220,2220,2220,2220,0
|
|
20240812,170000,248696395,2220,2220,2220,2220,0
|
|
20240812,165900,248696395,2220,2220,2220,2220,0
|
|
20240812,165800,248696395,2220,2220,2220,2220,0
|
|
20240812,165700,248696395,2220,2220,2220,2220,0
|
|
20240812,165600,248696395,2220,2220,2220,2220,0
|
|
20240812,165500,248696395,2220,2220,2220,2220,4528
|
|
20240812,165400,248696395,2220,2220,2220,2220,0
|
|
20240812,165300,248696395,2220,2220,2220,2220,0
|
|
20240812,165200,248696395,2220,2220,2220,2220,0
|
|
20240812,165100,248696395,2220,2220,2220,2220,0
|
|
20240812,165000,248696395,2220,2220,2220,2220,0
|
|
20240812,164900,248696395,2220,2220,2220,2220,0
|
|
20240812,164800,248696395,2220,2220,2220,2220,0
|
|
20240812,164700,248696395,2220,2220,2220,2220,0
|
|
20240812,164600,248696395,2220,2220,2220,2220,0
|
|
20240812,164500,248696395,2220,2220,2220,2220,0
|
|
20240812,164400,248696395,2220,2220,2220,2220,0
|
|
20240812,164300,248696395,2220,2220,2220,2220,0
|
|
20240812,164200,248696395,2220,2220,2220,2220,0
|
|
20240812,164100,248696395,2220,2220,2220,2220,0
|
|
20240812,164000,248696395,2220,2220,2220,2220,0
|
|
20240812,163900,248696395,2220,2220,2220,2220,0
|
|
20240812,163800,248696395,2220,2220,2220,2220,0
|
|
20240812,163700,248696395,2220,2220,2220,2220,0
|
|
20240812,163600,248696395,2220,2220,2220,2220,0
|
|
20240812,163500,248696395,2220,2220,2220,2220,0
|
|
20240812,163400,248696395,2220,2220,2220,2220,0
|
|
20240812,163300,248696395,2220,2220,2220,2220,0
|
|
20240812,163200,248696395,2220,2220,2220,2220,0
|
|
20240812,163100,248696395,2220,2220,2220,2220,0
|
|
20240812,163000,248696395,2220,2220,2220,2220,0
|
|
20240812,162900,248696395,2220,2220,2220,2220,0
|
|
20240812,162800,248696395,2220,2220,2220,2220,0
|
|
20240812,162700,248696395,2220,2220,2220,2220,0
|
|
20240812,162600,248696395,2220,2220,2220,2220,0
|
|
20240812,162500,248696395,2220,2220,2220,2220,4528
|
|
20240812,162400,248696395,2220,2220,2220,2220,0
|
|
20240812,162300,248696395,2220,2220,2220,2220,0
|
|
20240812,162200,248696395,2220,2220,2220,2220,0
|
|
20240812,162100,248696395,2220,2220,2220,2220,0
|
|
20240812,162000,248696395,2220,2220,2220,2220,0
|
|
20240812,161900,248696395,2220,2220,2220,2220,0
|
|
20240812,161800,248696395,2220,2220,2220,2220,0
|
|
20240812,161700,248696395,2220,2220,2220,2220,0
|
|
20240812,161600,248696395,2220,2220,2220,2220,0
|
|
20240812,161500,248696395,2220,2220,2220,2220,0
|
|
20240812,161400,248696395,2220,2220,2220,2220,0
|
|
20240812,161300,248696395,2220,2220,2220,2220,0
|
|
20240812,161200,248696395,2220,2220,2220,2220,0
|
|
20240812,161100,248696395,2220,2220,2220,2220,0
|
|
20240812,161000,248696395,2220,2220,2220,2220,0
|
|
20240812,160900,248696395,2220,2220,2220,2220,0
|
|
20240812,160800,248696395,2220,2220,2220,2220,0
|
|
20240812,160700,248696395,2220,2220,2220,2220,0
|
|
20240812,160600,248696395,2220,2220,2220,2220,0
|
|
20240812,160500,248696395,2220,2220,2220,2220,0
|
|
20240812,160400,248696395,2220,2220,2220,2220,0
|
|
20240812,160300,248696395,2220,2220,2220,2220,0
|
|
20240812,160200,248696395,2220,2220,2220,2220,0
|
|
20240812,160100,248696395,2220,2220,2220,2220,0
|
|
20240812,160000,248696395,2220,2220,2220,2220,0
|
|
20240812,155900,248696395,2220,2220,2220,2220,0
|
|
20240812,155800,248696395,2220,2220,2220,2220,0
|
|
20240812,155700,248696395,2220,2220,2220,2220,0
|
|
20240812,155600,248696395,2220,2220,2220,2220,0
|
|
20240812,155500,248696395,2220,2220,2220,2220,4528
|
|
20240812,155400,248696395,2220,2220,2220,2220,0
|
|
20240812,155300,248696395,2220,2220,2220,2220,0
|
|
20240812,155200,248696395,2220,2220,2220,2220,0
|
|
20240812,155100,248696395,2220,2220,2220,2220,0
|
|
20240812,155000,248696395,2220,2220,2220,2220,0
|
|
20240812,154900,248696395,2220,2220,2220,2220,0
|
|
20240812,154800,248696395,2220,2220,2220,2220,0
|
|
20240812,154700,248696395,2220,2220,2220,2220,0
|
|
20240812,154600,248696395,2220,2220,2220,2220,0
|
|
20240812,154500,248696395,2220,2220,2220,2220,0
|
|
20240812,154400,248696395,2220,2220,2220,2220,0
|
|
20240812,154300,248696395,2220,2220,2220,2220,0
|
|
20240812,154200,248696395,2220,2220,2220,2220,0
|
|
20240812,154100,248696395,2220,2220,2220,2220,0
|
|
20240812,154000,248696395,2220,2220,2220,2220,0
|
|
20240812,153900,248696395,2220,2220,2220,2220,0
|
|
20240812,153800,248696395,2220,2220,2220,2220,0
|
|
20240812,153700,248696395,2220,2220,2220,2220,0
|
|
20240812,153600,248696395,2220,2220,2220,2220,0
|
|
20240812,153500,248696395,2220,2220,2220,2220,0
|
|
20240812,153400,248696395,2220,2220,2220,2220,0
|
|
20240812,153300,248696395,2220,2220,2220,2220,0
|
|
20240812,153200,248696395,2220,2220,2220,2220,0
|
|
20240812,153100,248696395,2220,2220,2220,2220,0
|
|
20240812,153000,248696395,2220,2220,2220,2220,4528
|
|
20240812,152900,238644235,2210,2210,2210,2210,0
|
|
20240812,152800,238644235,2210,2210,2210,2210,0
|
|
20240812,152700,238644235,2210,2210,2210,2210,0
|
|
20240812,152600,238644235,2210,2210,2210,2210,0
|
|
20240812,152500,238644235,2210,2210,2210,2210,0
|
|
20240812,152400,238644235,2210,2210,2210,2210,0
|
|
20240812,152300,238644235,2210,2210,2210,2210,0
|
|
20240812,152200,238644235,2210,2210,2210,2210,0
|
|
20240812,152100,238644235,2210,2210,2210,2210,0
|
|
20240812,152000,238644235,2210,2210,2210,2210,0
|
|
20240812,151900,238644235,2210,2195,2210,2195,2062
|
|
20240812,151800,234114665,2200,2215,2215,2200,106
|
|
20240812,151700,233881255,2215,2215,2215,2200,2946
|
|
20240812,151600,227392515,2195,2210,2210,2195,300
|
|
20240812,151500,226733895,2215,2215,2215,2215,0
|
|
20240812,151400,226733895,2215,2215,2215,2215,0
|
|
20240812,151300,226733895,2215,2215,2215,2215,0
|
|
20240812,151200,226733895,2215,2215,2215,2215,1
|
|
20240812,151100,226731680,2215,2210,2215,2210,6
|
|
20240812,151000,226718415,2215,2215,2215,2215,0
|
|
20240812,150900,226718415,2215,2215,2215,2215,2
|
|
20240812,150800,226713985,2215,2195,2215,2195,4
|
|
20240812,150700,226705185,2200,2210,2210,2200,3000
|
|
20240812,150600,220102585,2215,2215,2215,2215,8
|
|
20240812,150500,220084865,2215,2215,2215,2215,0
|
|
20240812,150400,220084865,2215,2215,2215,2215,0
|
|
20240812,150300,220084865,2215,2215,2215,2215,0
|
|
20240812,150200,220084865,2215,2215,2215,2215,0
|
|
20240812,150100,220084865,2215,2215,2215,2215,0
|
|
20240812,150000,220084865,2215,2215,2215,2215,0
|
|
20240812,145900,220084865,2215,2215,2215,2215,0
|
|
20240812,145800,220084865,2215,2215,2215,2215,0
|
|
20240812,145700,220084865,2215,2215,2215,2215,0
|
|
20240812,145600,220084865,2215,2215,2215,2215,0
|
|
20240812,145500,220084865,2215,2215,2215,2215,0
|
|
20240812,145400,220084865,2215,2215,2215,2215,4
|
|
20240812,145300,220076005,2215,2215,2215,2215,0
|
|
20240812,145200,220076005,2215,2215,2215,2215,0
|
|
20240812,145100,220076005,2215,2215,2215,2215,13
|
|
20240812,145000,220047210,2215,2215,2215,2215,0
|
|
20240812,144900,220047210,2215,2205,2215,2200,2015
|
|
20240812,144800,215609160,2210,2215,2215,2210,58
|
|
20240812,144700,215480695,2210,2210,2210,2210,226
|
|
20240812,144600,214981235,2210,2210,2210,2210,0
|
|
20240812,144500,214981235,2210,2210,2210,2210,77
|
|
20240812,144400,214811065,2210,2210,2210,2210,0
|
|
20240812,144300,214811065,2210,2210,2210,2210,0
|
|
20240812,144200,214811065,2210,2210,2210,2210,0
|
|
20240812,144100,214811065,2210,2210,2210,2210,1
|
|
20240812,144000,214808855,2215,2215,2215,2215,0
|
|
20240812,143900,214808855,2215,2205,2215,2205,128
|
|
20240812,143800,214525345,2205,2205,2205,2205,0
|
|
20240812,143700,214525345,2205,2205,2205,2205,0
|
|
20240812,143600,214525345,2205,2210,2210,2205,149
|
|
20240812,143500,214196230,2210,2210,2210,2205,1064
|
|
20240812,143400,211849315,2210,2210,2210,2210,0
|
|
20240812,143300,211849315,2210,2210,2210,2210,0
|
|
20240812,143200,211849315,2210,2210,2210,2210,0
|
|
20240812,143100,211849315,2210,2210,2210,2210,0
|
|
20240812,143000,211849315,2210,2210,2210,2210,0
|
|
20240812,142900,211849315,2210,2210,2210,2210,36
|
|
20240812,142800,211769755,2215,2215,2215,2215,10
|
|
20240812,142700,211747605,2215,2215,2215,2215,50
|
|
20240812,142600,211636855,2215,2215,2215,2215,0
|
|
20240812,142500,211636855,2215,2215,2215,2215,0
|
|
20240812,142400,211636855,2215,2215,2215,2215,0
|
|
20240812,142300,211636855,2215,2215,2215,2215,0
|
|
20240812,142200,211636855,2215,2215,2215,2215,0
|
|
20240812,142100,211636855,2215,2215,2215,2215,303
|
|
20240812,142000,210965710,2205,2205,2205,2205,0
|
|
20240812,141900,210965710,2205,2205,2205,2205,118
|
|
20240812,141800,210705520,2210,2210,2210,2210,0
|
|
20240812,141700,210705520,2210,2210,2210,2210,0
|
|
20240812,141600,210705520,2210,2210,2210,2210,0
|
|
20240812,141500,210705520,2210,2210,2210,2210,1000
|
|
20240812,141400,208495520,2210,2220,2220,2210,1032
|
|
20240812,141300,206207880,2220,2220,2220,2220,0
|
|
20240812,141200,206207880,2220,2220,2220,2220,0
|
|
20240812,141100,206207880,2220,2220,2220,2220,0
|
|
20240812,141000,206207880,2220,2210,2220,2210,2178
|
|
20240812,140900,201373270,2220,2220,2220,2220,0
|
|
20240812,140800,201373270,2220,2220,2220,2220,0
|
|
20240812,140700,201373270,2220,2220,2220,2220,0
|
|
20240812,140600,201373270,2220,2220,2220,2220,0
|
|
20240812,140500,201373270,2220,2220,2220,2220,200
|
|
20240812,140400,200929270,2220,2220,2220,2220,1
|
|
20240812,140300,200927050,2215,2215,2215,2215,0
|
|
20240812,140200,200927050,2215,2215,2215,2215,0
|
|
20240812,140100,200927050,2215,2210,2215,2210,7
|
|
20240812,140000,200911575,2215,2215,2215,2215,0
|
|
20240812,135900,200911575,2215,2215,2215,2215,20
|
|
20240812,135800,200867275,2215,2215,2215,2215,65
|
|
20240812,135700,200723300,2215,2215,2215,2215,30
|
|
20240812,135600,200656850,2215,2215,2215,2215,0
|
|
20240812,135500,200656850,2215,2215,2215,2215,0
|
|
20240812,135400,200656850,2215,2215,2215,2215,609
|
|
20240812,135300,199307915,2215,2215,2215,2215,0
|
|
20240812,135200,199307915,2215,2215,2215,2215,0
|
|
20240812,135100,199307915,2215,2215,2215,2215,0
|
|
20240812,135000,199307915,2215,2215,2215,2215,0
|
|
20240812,134900,199307915,2215,2215,2215,2215,0
|
|
20240812,134800,199307915,2215,2215,2215,2215,130
|
|
20240812,134700,199019965,2215,2215,2215,2215,0
|
|
20240812,134600,199019965,2215,2215,2215,2215,0
|
|
20240812,134500,199019965,2215,2215,2215,2215,0
|
|
20240812,134400,199019965,2215,2215,2215,2215,175
|
|
20240812,134300,198632340,2215,2215,2215,2215,0
|
|
20240812,134200,198632340,2215,2215,2215,2215,0
|
|
20240812,134100,198632340,2215,2215,2215,2215,38
|
|
20240812,134000,198548170,2205,2205,2205,2205,0
|
|
20240812,133900,198548170,2205,2205,2205,2205,0
|
|
20240812,133800,198548170,2205,2205,2205,2205,0
|
|
20240812,133700,198548170,2205,2205,2205,2205,0
|
|
20240812,133600,198548170,2205,2205,2205,2205,0
|
|
20240812,133500,198548170,2205,2205,2205,2205,1
|
|
20240812,133400,198545965,2205,2205,2205,2205,0
|
|
20240812,133300,198545965,2205,2210,2210,2205,7000
|
|
20240812,133200,183107285,2220,2220,2220,2220,0
|
|
20240812,133100,183107285,2220,2220,2220,2220,0
|
|
20240812,133000,183107285,2220,2210,2220,2210,2882
|
|
20240812,132900,176720100,2215,2215,2215,2215,0
|
|
20240812,132800,176720100,2215,2215,2215,2215,593
|
|
20240812,132700,175406605,2210,2210,2210,2210,0
|
|
20240812,132600,175406605,2210,2210,2210,2210,0
|
|
20240812,132500,175406605,2210,2210,2210,2210,0
|
|
20240812,132400,175406605,2210,2210,2210,2210,0
|
|
20240812,132300,175406605,2210,2210,2210,2210,0
|
|
20240812,132200,175406605,2210,2215,2215,2210,100
|
|
20240812,132100,175185295,2220,2220,2220,2220,0
|
|
20240812,132000,175185295,2220,2220,2220,2220,0
|
|
20240812,131900,175185295,2220,2220,2220,2220,0
|
|
20240812,131800,175185295,2220,2220,2220,2220,0
|
|
20240812,131700,175185295,2220,2220,2220,2220,0
|
|
20240812,131600,175185295,2220,2220,2220,2220,0
|
|
20240812,131500,175185295,2220,2220,2220,2220,0
|
|
20240812,131400,175185295,2220,2220,2220,2220,156
|
|
20240812,131300,174838975,2225,2225,2225,2225,0
|
|
20240812,131200,174838975,2225,2225,2225,2225,0
|
|
20240812,131100,174838975,2225,2225,2225,2225,16
|
|
20240812,131000,174803375,2225,2225,2225,2225,0
|
|
20240812,130900,174803375,2225,2225,2225,2225,0
|
|
20240812,130800,174803375,2225,2230,2230,2225,1543
|
|
20240812,130700,171363800,2230,2220,2230,2220,1090
|
|
20240812,130600,168943500,2225,2225,2225,2225,0
|
|
20240812,130500,168943500,2225,2225,2225,2225,100
|
|
20240812,130400,168721000,2225,2225,2225,2225,0
|
|
20240812,130300,168721000,2225,2225,2225,2225,0
|
|
20240812,130200,168721000,2225,2225,2225,2225,211
|
|
20240812,130100,168251525,2225,2230,2230,2225,336
|
|
20240812,130000,167503425,2230,2230,2230,2230,0
|
|
20240812,125900,167503425,2230,2230,2230,2230,0
|
|
20240812,125800,167503425,2230,2230,2230,2230,20
|
|
20240812,125700,167458825,2230,2230,2230,2230,29
|
|
20240812,125600,167394155,2225,2225,2225,2225,0
|
|
20240812,125500,167394155,2225,2225,2225,2225,0
|
|
20240812,125400,167394155,2225,2225,2225,2225,0
|
|
20240812,125300,167394155,2225,2225,2225,2225,0
|
|
20240812,125200,167394155,2225,2225,2225,2225,0
|
|
20240812,125100,167394155,2225,2225,2225,2225,0
|
|
20240812,125000,167394155,2225,2225,2225,2225,74
|
|
20240812,124900,167229505,2225,2225,2225,2225,0
|
|
20240812,124800,167229505,2225,2225,2225,2225,0
|
|
20240812,124700,167229505,2225,2225,2225,2225,0
|
|
20240812,124600,167229505,2225,2225,2225,2225,0
|
|
20240812,124500,167229505,2225,2225,2225,2225,501
|
|
20240812,124400,166114780,2220,2220,2220,2220,63
|
|
20240812,124300,165974920,2225,2225,2225,2225,0
|
|
20240812,124200,165974920,2225,2225,2225,2225,0
|
|
20240812,124100,165974920,2225,2230,2230,2225,2024
|
|
20240812,124000,161471425,2225,2230,2230,2225,312
|
|
20240812,123900,160775985,2230,2230,2230,2230,254
|
|
20240812,123800,160209565,2230,2230,2230,2230,1
|
|
20240812,123700,160207335,2220,2220,2220,2220,1750
|
|
20240812,123600,156322335,2230,2230,2230,2230,260
|
|
20240812,123500,155742535,2230,2230,2235,2230,10346
|
|
20240812,123400,132623370,2235,2220,2235,2220,5251
|
|
20240812,123300,120902930,2220,2220,2220,2220,0
|
|
20240812,123200,120902930,2220,2220,2220,2220,0
|
|
20240812,123100,120902930,2220,2220,2220,2220,0
|
|
20240812,123000,120902930,2220,2220,2220,2220,0
|
|
20240812,122900,120902930,2220,2220,2220,2220,0
|
|
20240812,122800,120902930,2220,2215,2220,2215,1261
|
|
20240812,122700,118105485,2215,2215,2215,2215,0
|
|
20240812,122600,118105485,2215,2215,2215,2215,0
|
|
20240812,122500,118105485,2215,2215,2215,2215,0
|
|
20240812,122400,118105485,2215,2215,2215,2215,0
|
|
20240812,122300,118105485,2215,2215,2215,2215,0
|
|
20240812,122200,118105485,2215,2215,2215,2215,0
|
|
20240812,122100,118105485,2215,2215,2215,2215,100
|
|
20240812,122000,117883985,2210,2210,2210,2210,0
|
|
20240812,121900,117883985,2210,2210,2210,2210,0
|
|
20240812,121800,117883985,2210,2210,2210,2210,0
|
|
20240812,121700,117883985,2210,2210,2210,2210,0
|
|
20240812,121600,117883985,2210,2215,2215,2210,375
|
|
20240812,121500,117053550,2215,2215,2215,2215,0
|
|
20240812,121400,117053550,2215,2215,2215,2215,0
|
|
20240812,121300,117053550,2215,2215,2215,2215,0
|
|
20240812,121200,117053550,2215,2215,2215,2215,45
|
|
20240812,121100,116953875,2210,2210,2210,2210,0
|
|
20240812,121000,116953875,2210,2210,2210,2210,0
|
|
20240812,120900,116953875,2210,2210,2210,2210,0
|
|
20240812,120800,116953875,2210,2210,2210,2210,0
|
|
20240812,120700,116953875,2210,2210,2210,2210,0
|
|
20240812,120600,116953875,2210,2210,2210,2210,0
|
|
20240812,120500,116953875,2210,2210,2210,2210,10
|
|
20240812,120400,116931775,2210,2210,2210,2210,0
|
|
20240812,120300,116931775,2210,2210,2210,2210,0
|
|
20240812,120200,116931775,2210,2210,2210,2210,5
|
|
20240812,120100,116920725,2210,2210,2210,2210,0
|
|
20240812,120000,116920725,2210,2210,2210,2210,7
|
|
20240812,115900,116905255,2210,2210,2210,2210,0
|
|
20240812,115800,116905255,2210,2210,2210,2210,0
|
|
20240812,115700,116905255,2210,2210,2210,2210,0
|
|
20240812,115600,116905255,2210,2210,2210,2210,7
|
|
20240812,115500,116889785,2210,2210,2210,2210,27
|
|
20240812,115400,116830115,2210,2210,2210,2210,0
|
|
20240812,115300,116830115,2210,2210,2210,2210,130
|
|
20240812,115200,116542815,2200,2210,2210,2200,563
|
|
20240812,115100,115304205,2200,2210,2210,2200,2828
|
|
20240812,115000,109074470,2215,2215,2215,2215,0
|
|
20240812,114900,109074470,2215,2215,2215,2215,0
|
|
20240812,114800,109074470,2215,2215,2215,2215,1
|
|
20240812,114700,109072255,2210,2210,2210,2210,283
|
|
20240812,114600,108446825,2210,2210,2210,2210,191
|
|
20240812,114500,108024715,2215,2210,2215,2210,1199
|
|
20240812,114400,105369925,2210,2210,2210,2210,991
|
|
20240812,114300,103179815,2205,2205,2205,2205,0
|
|
20240812,114200,103179815,2205,2205,2205,2205,0
|
|
20240812,114100,103179815,2205,2205,2205,2205,0
|
|
20240812,114000,103179815,2205,2205,2205,2205,0
|
|
20240812,113900,103179815,2205,2205,2205,2205,0
|
|
20240812,113800,103179815,2205,2205,2205,2205,0
|
|
20240812,113700,103179815,2205,2205,2205,2205,1300
|
|
20240812,113600,100313315,2205,2205,2205,2205,2
|
|
20240812,113500,100308905,2210,2210,2210,2210,0
|
|
20240812,113400,100308905,2210,2210,2210,2210,0
|
|
20240812,113300,100308905,2210,2210,2210,2210,0
|
|
20240812,113200,100308905,2210,2210,2210,2210,0
|
|
20240812,113100,100308905,2210,2210,2210,2210,133
|
|
20240812,113000,100014975,2210,2210,2210,2210,0
|
|
20240812,112900,100014975,2210,2210,2210,2210,2
|
|
20240812,112800,100010555,2210,2210,2210,2210,0
|
|
20240812,112700,100010555,2210,2205,2210,2205,51
|
|
20240812,112600,99898095,2210,2210,2210,2210,0
|
|
20240812,112500,99898095,2210,2210,2210,2210,0
|
|
20240812,112400,99898095,2210,2210,2210,2210,0
|
|
20240812,112300,99898095,2210,2210,2210,2210,0
|
|
20240812,112200,99898095,2210,2210,2210,2210,0
|
|
20240812,112100,99898095,2210,2210,2210,2210,0
|
|
20240812,112000,99898095,2210,2210,2210,2210,0
|
|
20240812,111900,99898095,2210,2210,2210,2210,0
|
|
20240812,111800,99898095,2210,2210,2210,2210,0
|
|
20240812,111700,99898095,2210,2210,2210,2210,0
|
|
20240812,111600,99898095,2210,2210,2210,2210,0
|
|
20240812,111500,99898095,2210,2210,2210,2210,1
|
|
20240812,111400,99895885,2205,2205,2205,2205,0
|
|
20240812,111300,99895885,2205,2205,2205,2205,0
|
|
20240812,111200,99895885,2205,2205,2205,2205,0
|
|
20240812,111100,99895885,2205,2205,2205,2205,2
|
|
20240812,111000,99891475,2200,2200,2200,2200,0
|
|
20240812,110900,99891475,2200,2200,2200,2200,0
|
|
20240812,110800,99891475,2200,2200,2200,2200,4119
|
|
20240812,110700,90829675,2205,2205,2205,2205,0
|
|
20240812,110600,90829675,2205,2205,2205,2205,20
|
|
20240812,110500,90785575,2205,2205,2205,2205,0
|
|
20240812,110400,90785575,2205,2205,2205,2205,0
|
|
20240812,110300,90785575,2205,2205,2205,2205,0
|
|
20240812,110200,90785575,2205,2205,2205,2205,900
|
|
20240812,110100,88801075,2205,2205,2205,2205,0
|
|
20240812,110000,88801075,2205,2205,2205,2205,1042
|
|
20240812,105900,86503465,2210,2210,2210,2210,0
|
|
20240812,105800,86503465,2210,2210,2210,2210,0
|
|
20240812,105700,86503465,2210,2210,2210,2210,0
|
|
20240812,105600,86503465,2210,2210,2210,2210,0
|
|
20240812,105500,86503465,2210,2205,2210,2205,5
|
|
20240812,105400,86492420,2200,2200,2200,2200,0
|
|
20240812,105300,86492420,2200,2200,2200,2200,0
|
|
20240812,105200,86492420,2200,2200,2200,2200,16
|
|
20240812,105100,86457220,2205,2205,2205,2205,5
|
|
20240812,105000,86446195,2200,2200,2200,2200,0
|
|
20240812,104900,86446195,2200,2205,2205,2200,4502
|
|
20240812,104800,76519290,2195,2195,2195,2195,100
|
|
20240812,104700,76299790,2205,2205,2205,2205,0
|
|
20240812,104600,76299790,2205,2205,2205,2205,0
|
|
20240812,104500,76299790,2205,2205,2205,2205,0
|
|
20240812,104400,76299790,2205,2205,2205,2205,170
|
|
20240812,104300,75924940,2205,2205,2205,2205,2040
|
|
20240812,104200,71426740,2205,2205,2205,2205,0
|
|
20240812,104100,71426740,2205,2200,2205,2200,28
|
|
20240812,104000,71365135,2200,2200,2200,2200,0
|
|
20240812,103900,71365135,2200,2200,2200,2200,149
|
|
20240812,103800,71037335,2200,2200,2200,2200,0
|
|
20240812,103700,71037335,2200,2200,2200,2200,0
|
|
20240812,103600,71037335,2200,2200,2200,2200,1
|
|
20240812,103500,71035135,2205,2205,2205,2205,0
|
|
20240812,103400,71035135,2205,2205,2205,2205,0
|
|
20240812,103300,71035135,2205,2205,2205,2205,0
|
|
20240812,103200,71035135,2205,2205,2205,2205,368
|
|
20240812,103100,70223695,2205,2205,2205,2205,0
|
|
20240812,103000,70223695,2205,2205,2205,2205,0
|
|
20240812,102900,70223695,2205,2205,2205,2205,72
|
|
20240812,102800,70064935,2205,2205,2205,2205,41
|
|
20240812,102700,69974530,2205,2205,2205,2205,46
|
|
20240812,102600,69873100,2205,2205,2205,2205,16
|
|
20240812,102500,69837820,2205,2205,2205,2205,0
|
|
20240812,102400,69837820,2205,2205,2205,2205,216
|
|
20240812,102300,69361540,2205,2205,2205,2205,0
|
|
20240812,102200,69361540,2205,2205,2205,2205,97
|
|
20240812,102100,69147655,2205,2205,2205,2205,0
|
|
20240812,102000,69147655,2205,2205,2205,2205,0
|
|
20240812,101900,69147655,2205,2205,2205,2205,0
|
|
20240812,101800,69147655,2205,2205,2205,2205,0
|
|
20240812,101700,69147655,2205,2205,2205,2205,0
|
|
20240812,101600,69147655,2205,2205,2205,2205,29
|
|
20240812,101500,69083710,2210,2210,2210,2210,0
|
|
20240812,101400,69083710,2210,2210,2210,2210,0
|
|
20240812,101300,69083710,2210,2210,2210,2210,0
|
|
20240812,101200,69083710,2210,2210,2210,2210,0
|
|
20240812,101100,69083710,2210,2210,2210,2210,1
|
|
20240812,101000,69081500,2210,2210,2210,2210,0
|
|
20240812,100900,69081500,2210,2210,2210,2210,2
|
|
20240812,100800,69077080,2210,2200,2210,2200,569
|
|
20240812,100700,67825270,2210,2210,2210,2210,9
|
|
20240812,100600,67805380,2210,2205,2210,2205,3
|
|
20240812,100500,67798760,2210,2210,2210,2210,0
|
|
20240812,100400,67798760,2210,2210,2210,2210,0
|
|
20240812,100300,67798760,2210,2205,2210,2200,565
|
|
20240812,100200,66555495,2210,2210,2210,2210,0
|
|
20240812,100100,66555495,2210,2210,2210,2210,5
|
|
20240812,100000,66544445,2205,2205,2205,2205,0
|
|
20240812,095900,66544445,2205,2205,2205,2205,12
|
|
20240812,095800,66517985,2205,2205,2205,2205,161
|
|
20240812,095700,66162980,2205,2205,2205,2205,0
|
|
20240812,095600,66162980,2205,2205,2205,2205,58
|
|
20240812,095500,66035090,2205,2205,2205,2205,188
|
|
20240812,095400,65620550,2205,2205,2205,2205,0
|
|
20240812,095300,65620550,2205,2205,2205,2205,0
|
|
20240812,095200,65620550,2205,2205,2205,2205,0
|
|
20240812,095100,65620550,2205,2205,2205,2205,0
|
|
20240812,095000,65620550,2205,2205,2205,2205,652
|
|
20240812,094900,64182890,2205,2205,2205,2205,0
|
|
20240812,094800,64182890,2205,2205,2205,2205,0
|
|
20240812,094700,64182890,2205,2205,2205,2205,0
|
|
20240812,094600,64182890,2205,2205,2205,2205,5
|
|
20240812,094500,64171865,2200,2200,2200,2200,790
|
|
20240812,094400,62433865,2205,2205,2205,2205,93
|
|
20240812,094300,62228800,2210,2210,2210,2200,450
|
|
20240812,094200,61234685,2215,2215,2215,2215,1
|
|
20240812,094100,61232470,2210,2210,2210,2210,50
|
|
20240812,094000,61121970,2205,2205,2205,2205,0
|
|
20240812,093900,61121970,2205,2215,2215,2205,1124
|
|
20240812,093800,58638960,2220,2220,2220,2220,1250
|
|
20240812,093700,55863960,2220,2215,2220,2215,309
|
|
20240812,093600,55177985,2210,2210,2210,2210,1
|
|
20240812,093500,55175775,2210,2210,2210,2210,0
|
|
20240812,093400,55175775,2210,2210,2210,2205,29
|
|
20240812,093300,55111735,2215,2215,2215,2215,146
|
|
20240812,093200,54788345,2210,2210,2210,2210,0
|
|
20240812,093100,54788345,2210,2220,2220,2210,193
|
|
20240812,093000,54361760,2215,2210,2215,2210,1777
|
|
20240812,092900,50431970,2210,2210,2210,2210,0
|
|
20240812,092800,50431970,2210,2205,2210,2205,39
|
|
20240812,092700,50345850,2205,2190,2205,2190,3247
|
|
20240812,092600,43234380,2195,2200,2200,2195,2324
|
|
20240812,092500,38131580,2210,2205,2210,2205,10
|
|
20240812,092400,38109525,2210,2200,2210,2200,1022
|
|
20240812,092300,35860190,2205,2205,2205,2205,201
|
|
20240812,092200,35416985,2210,2210,2210,2210,0
|
|
20240812,092100,35416985,2210,2200,2210,2200,401
|
|
20240812,092000,34534165,2200,2200,2200,2200,1123
|
|
20240812,091900,32063565,2200,2200,2200,2200,2500
|
|
20240812,091800,26563565,2210,2200,2210,2200,3534
|
|
20240812,091700,18764000,2200,2190,2200,2190,657
|
|
20240812,091600,17321415,2195,2195,2195,2195,0
|
|
20240812,091500,17321415,2195,2195,2195,2195,5
|
|
20240812,091400,17310440,2195,2195,2195,2195,6
|
|
20240812,091300,17297270,2195,2195,2195,2195,0
|
|
20240812,091200,17297270,2195,2190,2195,2185,203
|
|
20240812,091100,16853600,2190,2190,2190,2190,2000
|
|
20240812,091000,12473600,2190,2190,2190,2190,837
|
|
20240812,090900,10640570,2190,2185,2200,2185,3570
|
|
20240812,090800,2808235,2185,2185,2185,2185,24
|
|
20240812,090700,2755795,2185,2185,2190,2185,207
|
|
20240812,090600,2302915,2185,2190,2190,2185,57
|
|
20240812,090500,2178225,2190,2195,2195,2190,85
|
|
20240812,090400,1992010,2195,2190,2195,2190,167
|
|
20240812,090300,1626025,2190,2190,2190,2190,1
|
|
20240812,090200,1623835,2195,2195,2195,2195,0
|
|
20240812,090100,1623835,2195,2195,2195,2195,4
|
|
20240812,090000,1615055,2185,2195,2200,2185,738
|