628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192500,136180140,2295,2295,2295,2295,793
|
|
20240820,192400,136180140,2295,2295,2295,2295,0
|
|
20240820,192300,136180140,2295,2295,2295,2295,0
|
|
20240820,192200,136180140,2295,2295,2295,2295,0
|
|
20240820,192100,136180140,2295,2295,2295,2295,0
|
|
20240820,192000,136180140,2295,2295,2295,2295,0
|
|
20240820,191900,136180140,2295,2295,2295,2295,0
|
|
20240820,191800,136180140,2295,2295,2295,2295,0
|
|
20240820,191700,136180140,2295,2295,2295,2295,0
|
|
20240820,191600,136180140,2295,2295,2295,2295,0
|
|
20240820,191500,136180140,2295,2295,2295,2295,0
|
|
20240820,191400,136180140,2295,2295,2295,2295,0
|
|
20240820,191300,136180140,2295,2295,2295,2295,0
|
|
20240820,191200,136180140,2295,2295,2295,2295,0
|
|
20240820,191100,136180140,2295,2295,2295,2295,0
|
|
20240820,191000,136180140,2295,2295,2295,2295,0
|
|
20240820,190900,136180140,2295,2295,2295,2295,0
|
|
20240820,190800,136180140,2295,2295,2295,2295,0
|
|
20240820,190700,136180140,2295,2295,2295,2295,0
|
|
20240820,190600,136180140,2295,2295,2295,2295,0
|
|
20240820,190500,136180140,2295,2295,2295,2295,0
|
|
20240820,190400,136180140,2295,2295,2295,2295,0
|
|
20240820,190300,136180140,2295,2295,2295,2295,0
|
|
20240820,190200,136180140,2295,2295,2295,2295,0
|
|
20240820,190100,136180140,2295,2295,2295,2295,0
|
|
20240820,190000,136180140,2295,2295,2295,2295,0
|
|
20240820,185900,136180140,2295,2295,2295,2295,0
|
|
20240820,185800,136180140,2295,2295,2295,2295,0
|
|
20240820,185700,136180140,2295,2295,2295,2295,0
|
|
20240820,185600,136180140,2295,2295,2295,2295,0
|
|
20240820,185500,136180140,2295,2295,2295,2295,793
|
|
20240820,185400,136180140,2295,2295,2295,2295,0
|
|
20240820,185300,136180140,2295,2295,2295,2295,0
|
|
20240820,185200,136180140,2295,2295,2295,2295,0
|
|
20240820,185100,136180140,2295,2295,2295,2295,0
|
|
20240820,185000,136180140,2295,2295,2295,2295,0
|
|
20240820,184900,136180140,2295,2295,2295,2295,0
|
|
20240820,184800,136180140,2295,2295,2295,2295,0
|
|
20240820,184700,136180140,2295,2295,2295,2295,0
|
|
20240820,184600,136180140,2295,2295,2295,2295,0
|
|
20240820,184500,136180140,2295,2295,2295,2295,0
|
|
20240820,184400,136180140,2295,2295,2295,2295,0
|
|
20240820,184300,136180140,2295,2295,2295,2295,0
|
|
20240820,184200,136180140,2295,2295,2295,2295,0
|
|
20240820,184100,136180140,2295,2295,2295,2295,0
|
|
20240820,184000,136180140,2295,2295,2295,2295,0
|
|
20240820,183900,136180140,2295,2295,2295,2295,0
|
|
20240820,183800,136180140,2295,2295,2295,2295,0
|
|
20240820,183700,136180140,2295,2295,2295,2295,0
|
|
20240820,183600,136180140,2295,2295,2295,2295,0
|
|
20240820,183500,136180140,2295,2295,2295,2295,0
|
|
20240820,183400,136180140,2295,2295,2295,2295,0
|
|
20240820,183300,136180140,2295,2295,2295,2295,0
|
|
20240820,183200,136180140,2295,2295,2295,2295,0
|
|
20240820,183100,136180140,2295,2295,2295,2295,0
|
|
20240820,183000,136180140,2295,2295,2295,2295,0
|
|
20240820,182900,136180140,2295,2295,2295,2295,0
|
|
20240820,182800,136180140,2295,2295,2295,2295,0
|
|
20240820,182700,136180140,2295,2295,2295,2295,0
|
|
20240820,182600,136180140,2295,2295,2295,2295,0
|
|
20240820,182500,136180140,2295,2295,2295,2295,793
|
|
20240820,182400,136180140,2295,2295,2295,2295,0
|
|
20240820,182300,136180140,2295,2295,2295,2295,0
|
|
20240820,182200,136180140,2295,2295,2295,2295,0
|
|
20240820,182100,136180140,2295,2295,2295,2295,0
|
|
20240820,182000,136180140,2295,2295,2295,2295,0
|
|
20240820,181900,136180140,2295,2295,2295,2295,0
|
|
20240820,181800,136180140,2295,2295,2295,2295,0
|
|
20240820,181700,136180140,2295,2295,2295,2295,0
|
|
20240820,181600,136180140,2295,2295,2295,2295,0
|
|
20240820,181500,136180140,2295,2295,2295,2295,0
|
|
20240820,181400,136180140,2295,2295,2295,2295,0
|
|
20240820,181300,136180140,2295,2295,2295,2295,0
|
|
20240820,181200,136180140,2295,2295,2295,2295,0
|
|
20240820,181100,136180140,2295,2295,2295,2295,0
|
|
20240820,181000,136180140,2295,2295,2295,2295,0
|
|
20240820,180900,136180140,2295,2295,2295,2295,0
|
|
20240820,180800,136180140,2295,2295,2295,2295,0
|
|
20240820,180700,136180140,2295,2295,2295,2295,0
|
|
20240820,180600,136180140,2295,2295,2295,2295,0
|
|
20240820,180500,136180140,2295,2295,2295,2295,0
|
|
20240820,180400,136180140,2295,2295,2295,2295,0
|
|
20240820,180300,136180140,2295,2295,2295,2295,0
|
|
20240820,180200,136180140,2295,2295,2295,2295,0
|
|
20240820,180100,136180140,2295,2295,2295,2295,0
|
|
20240820,180000,136180140,2295,2295,2295,2295,0
|
|
20240820,175900,136180140,2295,2295,2295,2295,0
|
|
20240820,175800,136180140,2295,2295,2295,2295,0
|
|
20240820,175700,136180140,2295,2295,2295,2295,0
|
|
20240820,175600,136180140,2295,2295,2295,2295,0
|
|
20240820,175500,136180140,2295,2295,2295,2295,793
|
|
20240820,175400,136180140,2295,2295,2295,2295,0
|
|
20240820,175300,136180140,2295,2295,2295,2295,0
|
|
20240820,175200,136180140,2295,2295,2295,2295,0
|
|
20240820,175100,136180140,2295,2295,2295,2295,0
|
|
20240820,175000,136180140,2295,2295,2295,2295,0
|
|
20240820,174900,136180140,2295,2295,2295,2295,0
|
|
20240820,174800,136180140,2295,2295,2295,2295,0
|
|
20240820,174700,136180140,2295,2295,2295,2295,0
|
|
20240820,174600,136180140,2295,2295,2295,2295,0
|
|
20240820,174500,136180140,2295,2295,2295,2295,0
|
|
20240820,174400,136180140,2295,2295,2295,2295,0
|
|
20240820,174300,136180140,2295,2295,2295,2295,0
|
|
20240820,174200,136180140,2295,2295,2295,2295,0
|
|
20240820,174100,136180140,2295,2295,2295,2295,0
|
|
20240820,174000,136180140,2295,2295,2295,2295,0
|
|
20240820,173900,136180140,2295,2295,2295,2295,0
|
|
20240820,173800,136180140,2295,2295,2295,2295,0
|
|
20240820,173700,136180140,2295,2295,2295,2295,0
|
|
20240820,173600,136180140,2295,2295,2295,2295,0
|
|
20240820,173500,136180140,2295,2295,2295,2295,0
|
|
20240820,173400,136180140,2295,2295,2295,2295,0
|
|
20240820,173300,136180140,2295,2295,2295,2295,0
|
|
20240820,173200,136180140,2295,2295,2295,2295,0
|
|
20240820,173100,136180140,2295,2295,2295,2295,0
|
|
20240820,173000,136180140,2295,2295,2295,2295,0
|
|
20240820,172900,136180140,2295,2295,2295,2295,0
|
|
20240820,172800,136180140,2295,2295,2295,2295,0
|
|
20240820,172700,136180140,2295,2295,2295,2295,0
|
|
20240820,172600,136180140,2295,2295,2295,2295,0
|
|
20240820,172500,136180140,2295,2295,2295,2295,793
|
|
20240820,172400,136180140,2295,2295,2295,2295,0
|
|
20240820,172300,136180140,2295,2295,2295,2295,0
|
|
20240820,172200,136180140,2295,2295,2295,2295,0
|
|
20240820,172100,136180140,2295,2295,2295,2295,0
|
|
20240820,172000,136180140,2295,2295,2295,2295,0
|
|
20240820,171900,136180140,2295,2295,2295,2295,0
|
|
20240820,171800,136180140,2295,2295,2295,2295,0
|
|
20240820,171700,136180140,2295,2295,2295,2295,0
|
|
20240820,171600,136180140,2295,2295,2295,2295,0
|
|
20240820,171500,136180140,2295,2295,2295,2295,0
|
|
20240820,171400,136180140,2295,2295,2295,2295,0
|
|
20240820,171300,136180140,2295,2295,2295,2295,0
|
|
20240820,171200,136180140,2295,2295,2295,2295,0
|
|
20240820,171100,136180140,2295,2295,2295,2295,0
|
|
20240820,171000,136180140,2295,2295,2295,2295,0
|
|
20240820,170900,136180140,2295,2295,2295,2295,0
|
|
20240820,170800,136180140,2295,2295,2295,2295,0
|
|
20240820,170700,136180140,2295,2295,2295,2295,0
|
|
20240820,170600,136180140,2295,2295,2295,2295,0
|
|
20240820,170500,136180140,2295,2295,2295,2295,0
|
|
20240820,170400,136180140,2295,2295,2295,2295,0
|
|
20240820,170300,136180140,2295,2295,2295,2295,0
|
|
20240820,170200,136180140,2295,2295,2295,2295,0
|
|
20240820,170100,136180140,2295,2295,2295,2295,0
|
|
20240820,170000,136180140,2295,2295,2295,2295,0
|
|
20240820,165900,136180140,2295,2295,2295,2295,0
|
|
20240820,165800,136180140,2295,2295,2295,2295,0
|
|
20240820,165700,136180140,2295,2295,2295,2295,0
|
|
20240820,165600,136180140,2295,2295,2295,2295,0
|
|
20240820,165500,136180140,2295,2295,2295,2295,793
|
|
20240820,165400,136180140,2295,2295,2295,2295,0
|
|
20240820,165300,136180140,2295,2295,2295,2295,0
|
|
20240820,165200,136180140,2295,2295,2295,2295,0
|
|
20240820,165100,136180140,2295,2295,2295,2295,0
|
|
20240820,165000,136180140,2295,2295,2295,2295,0
|
|
20240820,164900,136180140,2295,2295,2295,2295,0
|
|
20240820,164800,136180140,2295,2295,2295,2295,0
|
|
20240820,164700,136180140,2295,2295,2295,2295,0
|
|
20240820,164600,136180140,2295,2295,2295,2295,0
|
|
20240820,164500,136180140,2295,2295,2295,2295,0
|
|
20240820,164400,136180140,2295,2295,2295,2295,0
|
|
20240820,164300,136180140,2295,2295,2295,2295,0
|
|
20240820,164200,136180140,2295,2295,2295,2295,0
|
|
20240820,164100,136180140,2295,2295,2295,2295,0
|
|
20240820,164000,136180140,2295,2295,2295,2295,0
|
|
20240820,163900,136180140,2295,2295,2295,2295,0
|
|
20240820,163800,136180140,2295,2295,2295,2295,0
|
|
20240820,163700,136180140,2295,2295,2295,2295,0
|
|
20240820,163600,136180140,2295,2295,2295,2295,0
|
|
20240820,163500,136180140,2295,2295,2295,2295,0
|
|
20240820,163400,136180140,2295,2295,2295,2295,0
|
|
20240820,163300,136180140,2295,2295,2295,2295,0
|
|
20240820,163200,136180140,2295,2295,2295,2295,0
|
|
20240820,163100,136180140,2295,2295,2295,2295,0
|
|
20240820,163000,136180140,2295,2295,2295,2295,0
|
|
20240820,162900,136180140,2295,2295,2295,2295,0
|
|
20240820,162800,136180140,2295,2295,2295,2295,0
|
|
20240820,162700,136180140,2295,2295,2295,2295,0
|
|
20240820,162600,136180140,2295,2295,2295,2295,0
|
|
20240820,162500,136180140,2295,2295,2295,2295,793
|
|
20240820,162400,136180140,2295,2295,2295,2295,0
|
|
20240820,162300,136180140,2295,2295,2295,2295,0
|
|
20240820,162200,136180140,2295,2295,2295,2295,0
|
|
20240820,162100,136180140,2295,2295,2295,2295,0
|
|
20240820,162000,136180140,2295,2295,2295,2295,0
|
|
20240820,161900,136180140,2295,2295,2295,2295,0
|
|
20240820,161800,136180140,2295,2295,2295,2295,0
|
|
20240820,161700,136180140,2295,2295,2295,2295,0
|
|
20240820,161600,136180140,2295,2295,2295,2295,0
|
|
20240820,161500,136180140,2295,2295,2295,2295,0
|
|
20240820,161400,136180140,2295,2295,2295,2295,0
|
|
20240820,161300,136180140,2295,2295,2295,2295,0
|
|
20240820,161200,136180140,2295,2295,2295,2295,0
|
|
20240820,161100,136180140,2295,2295,2295,2295,0
|
|
20240820,161000,136180140,2295,2295,2295,2295,0
|
|
20240820,160900,136180140,2295,2295,2295,2295,0
|
|
20240820,160800,136180140,2295,2295,2295,2295,0
|
|
20240820,160700,136180140,2295,2295,2295,2295,0
|
|
20240820,160600,136180140,2295,2295,2295,2295,0
|
|
20240820,160500,136180140,2295,2295,2295,2295,0
|
|
20240820,160400,136180140,2295,2295,2295,2295,0
|
|
20240820,160300,136180140,2295,2295,2295,2295,0
|
|
20240820,160200,136180140,2295,2295,2295,2295,0
|
|
20240820,160100,136180140,2295,2295,2295,2295,0
|
|
20240820,160000,136180140,2295,2295,2295,2295,0
|
|
20240820,155900,136180140,2295,2295,2295,2295,0
|
|
20240820,155800,136180140,2295,2295,2295,2295,0
|
|
20240820,155700,136180140,2295,2295,2295,2295,0
|
|
20240820,155600,136180140,2295,2295,2295,2295,0
|
|
20240820,155500,136180140,2295,2295,2295,2295,793
|
|
20240820,155400,136180140,2295,2295,2295,2295,0
|
|
20240820,155300,136180140,2295,2295,2295,2295,0
|
|
20240820,155200,136180140,2295,2295,2295,2295,0
|
|
20240820,155100,136180140,2295,2295,2295,2295,0
|
|
20240820,155000,136180140,2295,2295,2295,2295,0
|
|
20240820,154900,136180140,2295,2295,2295,2295,0
|
|
20240820,154800,136180140,2295,2295,2295,2295,0
|
|
20240820,154700,136180140,2295,2295,2295,2295,0
|
|
20240820,154600,136180140,2295,2295,2295,2295,0
|
|
20240820,154500,136180140,2295,2295,2295,2295,0
|
|
20240820,154400,136180140,2295,2295,2295,2295,0
|
|
20240820,154300,136180140,2295,2295,2295,2295,0
|
|
20240820,154200,136180140,2295,2295,2295,2295,0
|
|
20240820,154100,136180140,2295,2295,2295,2295,0
|
|
20240820,154000,136180140,2295,2295,2295,2295,0
|
|
20240820,153900,136180140,2295,2295,2295,2295,0
|
|
20240820,153800,136180140,2295,2295,2295,2295,0
|
|
20240820,153700,136180140,2295,2295,2295,2295,0
|
|
20240820,153600,136180140,2295,2295,2295,2295,0
|
|
20240820,153500,136180140,2295,2295,2295,2295,0
|
|
20240820,153400,136180140,2295,2295,2295,2295,0
|
|
20240820,153300,136180140,2295,2295,2295,2295,0
|
|
20240820,153200,136180140,2295,2295,2295,2295,0
|
|
20240820,153100,136180140,2295,2295,2295,2295,0
|
|
20240820,153000,136180140,2295,2295,2295,2295,793
|
|
20240820,152900,134360205,2305,2305,2305,2305,0
|
|
20240820,152800,134360205,2305,2305,2305,2305,0
|
|
20240820,152700,134360205,2305,2305,2305,2305,0
|
|
20240820,152600,134360205,2305,2305,2305,2305,0
|
|
20240820,152500,134360205,2305,2305,2305,2305,0
|
|
20240820,152400,134360205,2305,2305,2305,2305,0
|
|
20240820,152300,134360205,2305,2305,2305,2305,0
|
|
20240820,152200,134360205,2305,2305,2305,2305,0
|
|
20240820,152100,134360205,2305,2305,2305,2305,0
|
|
20240820,152000,134360205,2305,2305,2305,2305,0
|
|
20240820,151900,134360205,2305,2305,2305,2305,0
|
|
20240820,151800,134360205,2305,2300,2305,2300,213
|
|
20240820,151700,133870260,2305,2305,2305,2305,0
|
|
20240820,151600,133870260,2305,2305,2305,2305,8
|
|
20240820,151500,133851820,2305,2305,2305,2305,0
|
|
20240820,151400,133851820,2305,2305,2305,2305,0
|
|
20240820,151300,133851820,2305,2305,2305,2305,47
|
|
20240820,151200,133743485,2305,2305,2305,2305,0
|
|
20240820,151100,133743485,2305,2305,2305,2305,0
|
|
20240820,151000,133743485,2305,2305,2305,2305,0
|
|
20240820,150900,133743485,2305,2305,2305,2305,0
|
|
20240820,150800,133743485,2305,2305,2305,2305,0
|
|
20240820,150700,133743485,2305,2305,2305,2305,800
|
|
20240820,150600,131899485,2305,2305,2305,2305,500
|
|
20240820,150500,130746985,2305,2305,2305,2305,697
|
|
20240820,150400,129140400,2305,2305,2305,2305,0
|
|
20240820,150300,129140400,2305,2305,2305,2305,0
|
|
20240820,150200,129140400,2305,2305,2305,2305,204
|
|
20240820,150100,128670180,2300,2300,2300,2300,0
|
|
20240820,150000,128670180,2300,2300,2300,2300,0
|
|
20240820,145900,128670180,2300,2300,2300,2300,0
|
|
20240820,145800,128670180,2300,2300,2300,2300,0
|
|
20240820,145700,128670180,2300,2300,2300,2300,0
|
|
20240820,145600,128670180,2300,2300,2300,2300,0
|
|
20240820,145500,128670180,2300,2300,2300,2300,0
|
|
20240820,145400,128670180,2300,2300,2300,2300,24
|
|
20240820,145300,128614980,2305,2305,2305,2305,0
|
|
20240820,145200,128614980,2305,2295,2305,2295,21
|
|
20240820,145100,128566775,2305,2305,2305,2305,0
|
|
20240820,145000,128566775,2305,2305,2305,2305,0
|
|
20240820,144900,128566775,2305,2305,2305,2305,30
|
|
20240820,144800,128497625,2295,2295,2295,2295,1
|
|
20240820,144700,128495330,2305,2305,2305,2305,123
|
|
20240820,144600,128211815,2305,2305,2305,2305,0
|
|
20240820,144500,128211815,2305,2305,2305,2305,31
|
|
20240820,144400,128140360,2310,2310,2310,2310,0
|
|
20240820,144300,128140360,2310,2300,2310,2300,211
|
|
20240820,144200,127655050,2300,2300,2300,2300,100
|
|
20240820,144100,127425050,2305,2305,2305,2305,0
|
|
20240820,144000,127425050,2305,2310,2310,2305,2
|
|
20240820,143900,127420435,2300,2310,2310,2300,39
|
|
20240820,143800,127330365,2305,2305,2305,2305,0
|
|
20240820,143700,127330365,2305,2305,2305,2305,0
|
|
20240820,143600,127330365,2305,2305,2305,2305,1
|
|
20240820,143500,127328060,2300,2300,2300,2300,0
|
|
20240820,143400,127328060,2300,2310,2310,2300,61
|
|
20240820,143300,127187710,2310,2310,2310,2310,0
|
|
20240820,143200,127187710,2310,2310,2310,2310,475
|
|
20240820,143100,126090460,2300,2310,2310,2300,87
|
|
20240820,143000,125889500,2315,2315,2315,2315,0
|
|
20240820,142900,125889500,2315,2315,2315,2315,0
|
|
20240820,142800,125889500,2315,2315,2315,2315,0
|
|
20240820,142700,125889500,2315,2315,2315,2315,0
|
|
20240820,142600,125889500,2315,2315,2315,2315,0
|
|
20240820,142500,125889500,2315,2315,2315,2315,0
|
|
20240820,142400,125889500,2315,2315,2315,2315,0
|
|
20240820,142300,125889500,2315,2315,2315,2315,0
|
|
20240820,142200,125889500,2315,2315,2315,2315,1
|
|
20240820,142100,125887185,2315,2315,2315,2315,0
|
|
20240820,142000,125887185,2315,2300,2315,2300,2
|
|
20240820,141900,125882570,2315,2315,2315,2315,0
|
|
20240820,141800,125882570,2315,2315,2315,2315,0
|
|
20240820,141700,125882570,2315,2315,2315,2315,64
|
|
20240820,141600,125734410,2310,2310,2310,2310,405
|
|
20240820,141500,124798860,2310,2310,2310,2310,1
|
|
20240820,141400,124796550,2300,2300,2310,2300,4473
|
|
20240820,141300,114500890,2300,2300,2300,2300,50
|
|
20240820,141200,114385890,2300,2300,2300,2300,0
|
|
20240820,141100,114385890,2300,2300,2300,2300,0
|
|
20240820,141000,114385890,2300,2300,2300,2300,0
|
|
20240820,140900,114385890,2300,2300,2300,2300,0
|
|
20240820,140800,114385890,2300,2300,2300,2300,0
|
|
20240820,140700,114385890,2300,2300,2300,2300,0
|
|
20240820,140600,114385890,2300,2300,2300,2300,0
|
|
20240820,140500,114385890,2300,2300,2300,2300,0
|
|
20240820,140400,114385890,2300,2300,2300,2300,0
|
|
20240820,140300,114385890,2300,2300,2300,2300,1864
|
|
20240820,140200,110098690,2300,2300,2300,2300,0
|
|
20240820,140100,110098690,2300,2300,2300,2300,229
|
|
20240820,140000,109571990,2305,2305,2305,2305,59
|
|
20240820,135900,109435995,2305,2305,2305,2305,0
|
|
20240820,135800,109435995,2305,2305,2305,2305,0
|
|
20240820,135700,109435995,2305,2305,2305,2305,0
|
|
20240820,135600,109435995,2305,2305,2305,2305,4
|
|
20240820,135500,109426775,2305,2305,2305,2305,1
|
|
20240820,135400,109424470,2295,2295,2295,2295,0
|
|
20240820,135300,109424470,2295,2295,2295,2295,0
|
|
20240820,135200,109424470,2295,2295,2295,2295,0
|
|
20240820,135100,109424470,2295,2295,2295,2295,0
|
|
20240820,135000,109424470,2295,2295,2295,2295,0
|
|
20240820,134900,109424470,2295,2295,2295,2295,0
|
|
20240820,134800,109424470,2295,2295,2295,2295,0
|
|
20240820,134700,109424470,2295,2295,2295,2295,0
|
|
20240820,134600,109424470,2295,2295,2295,2295,0
|
|
20240820,134500,109424470,2295,2295,2295,2295,0
|
|
20240820,134400,109424470,2295,2295,2295,2295,0
|
|
20240820,134300,109424470,2295,2295,2295,2295,4
|
|
20240820,134200,109415290,2295,2295,2295,2295,249
|
|
20240820,134100,108843835,2300,2300,2300,2300,282
|
|
20240820,134000,108195235,2305,2305,2305,2305,0
|
|
20240820,133900,108195235,2305,2305,2305,2305,0
|
|
20240820,133800,108195235,2305,2305,2305,2305,0
|
|
20240820,133700,108195235,2305,2305,2305,2305,0
|
|
20240820,133600,108195235,2305,2305,2305,2305,0
|
|
20240820,133500,108195235,2305,2305,2305,2305,5
|
|
20240820,133400,108183710,2305,2305,2305,2305,0
|
|
20240820,133300,108183710,2305,2305,2305,2305,0
|
|
20240820,133200,108183710,2305,2305,2305,2305,0
|
|
20240820,133100,108183710,2305,2305,2305,2305,0
|
|
20240820,133000,108183710,2305,2305,2305,2305,0
|
|
20240820,132900,108183710,2305,2305,2305,2305,0
|
|
20240820,132800,108183710,2305,2305,2305,2305,0
|
|
20240820,132700,108183710,2305,2305,2305,2305,0
|
|
20240820,132600,108183710,2305,2305,2305,2305,3
|
|
20240820,132500,108176795,2305,2305,2305,2305,0
|
|
20240820,132400,108176795,2305,2305,2305,2305,4
|
|
20240820,132300,108167575,2305,2305,2305,2305,0
|
|
20240820,132200,108167575,2305,2305,2305,2305,1
|
|
20240820,132100,108165270,2295,2300,2305,2295,3149
|
|
20240820,132000,100921250,2300,2300,2300,2300,0
|
|
20240820,131900,100921250,2300,2300,2300,2300,0
|
|
20240820,131800,100921250,2300,2300,2300,2300,0
|
|
20240820,131700,100921250,2300,2300,2300,2300,0
|
|
20240820,131600,100921250,2300,2300,2300,2300,8
|
|
20240820,131500,100902850,2295,2295,2295,2295,0
|
|
20240820,131400,100902850,2295,2295,2295,2295,0
|
|
20240820,131300,100902850,2295,2295,2295,2295,0
|
|
20240820,131200,100902850,2295,2295,2295,2295,1
|
|
20240820,131100,100900555,2295,2295,2295,2295,0
|
|
20240820,131000,100900555,2295,2295,2295,2295,0
|
|
20240820,130900,100900555,2295,2290,2295,2290,676
|
|
20240820,130800,99349385,2295,2295,2295,2295,0
|
|
20240820,130700,99349385,2295,2295,2295,2295,0
|
|
20240820,130600,99349385,2295,2295,2295,2295,133
|
|
20240820,130500,99044150,2290,2290,2290,2290,0
|
|
20240820,130400,99044150,2290,2290,2290,2290,960
|
|
20240820,130300,96845750,2290,2290,2290,2290,10
|
|
20240820,130200,96822850,2295,2295,2295,2295,0
|
|
20240820,130100,96822850,2295,2295,2295,2295,0
|
|
20240820,130000,96822850,2295,2300,2300,2295,6
|
|
20240820,125900,96809055,2300,2300,2300,2300,0
|
|
20240820,125800,96809055,2300,2300,2300,2300,1
|
|
20240820,125700,96806755,2295,2295,2295,2295,6
|
|
20240820,125600,96792985,2295,2290,2295,2290,52
|
|
20240820,125500,96673895,2300,2300,2300,2300,0
|
|
20240820,125400,96673895,2300,2300,2300,2300,50
|
|
20240820,125300,96558895,2300,2300,2300,2300,0
|
|
20240820,125200,96558895,2300,2300,2300,2300,0
|
|
20240820,125100,96558895,2300,2300,2300,2300,37
|
|
20240820,125000,96473795,2300,2300,2300,2300,0
|
|
20240820,124900,96473795,2300,2300,2300,2300,1
|
|
20240820,124800,96471495,2295,2295,2295,2295,0
|
|
20240820,124700,96471495,2295,2295,2295,2295,0
|
|
20240820,124600,96471495,2295,2295,2295,2295,0
|
|
20240820,124500,96471495,2295,2295,2295,2295,0
|
|
20240820,124400,96471495,2295,2295,2295,2295,0
|
|
20240820,124300,96471495,2295,2295,2295,2295,375
|
|
20240820,124200,95610870,2295,2295,2295,2295,0
|
|
20240820,124100,95610870,2295,2295,2295,2295,0
|
|
20240820,124000,95610870,2295,2295,2295,2295,0
|
|
20240820,123900,95610870,2295,2295,2295,2295,0
|
|
20240820,123800,95610870,2295,2295,2295,2295,0
|
|
20240820,123700,95610870,2295,2295,2295,2295,0
|
|
20240820,123600,95610870,2295,2295,2295,2295,0
|
|
20240820,123500,95610870,2295,2300,2300,2295,168
|
|
20240820,123400,95224810,2300,2300,2300,2300,7
|
|
20240820,123300,95208710,2300,2300,2300,2300,0
|
|
20240820,123200,95208710,2300,2300,2300,2300,0
|
|
20240820,123100,95208710,2300,2300,2300,2300,1
|
|
20240820,123000,95206410,2295,2295,2295,2295,0
|
|
20240820,122900,95206410,2295,2295,2295,2295,0
|
|
20240820,122800,95206410,2295,2295,2295,2295,0
|
|
20240820,122700,95206410,2295,2295,2295,2295,0
|
|
20240820,122600,95206410,2295,2295,2295,2295,0
|
|
20240820,122500,95206410,2295,2295,2295,2295,2
|
|
20240820,122400,95201820,2300,2300,2300,2300,0
|
|
20240820,122300,95201820,2300,2300,2300,2300,0
|
|
20240820,122200,95201820,2300,2300,2300,2300,0
|
|
20240820,122100,95201820,2300,2300,2300,2300,0
|
|
20240820,122000,95201820,2300,2300,2300,2300,0
|
|
20240820,121900,95201820,2300,2300,2300,2300,0
|
|
20240820,121800,95201820,2300,2300,2300,2300,1
|
|
20240820,121700,95199520,2295,2295,2295,2295,2
|
|
20240820,121600,95194930,2290,2290,2290,2290,0
|
|
20240820,121500,95194930,2290,2290,2290,2290,100
|
|
20240820,121400,94965930,2300,2300,2300,2300,0
|
|
20240820,121300,94965930,2300,2300,2300,2300,0
|
|
20240820,121200,94965930,2300,2300,2300,2300,0
|
|
20240820,121100,94965930,2300,2300,2300,2300,10
|
|
20240820,121000,94942930,2300,2300,2300,2300,0
|
|
20240820,120900,94942930,2300,2300,2300,2300,0
|
|
20240820,120800,94942930,2300,2300,2300,2300,1
|
|
20240820,120700,94940630,2290,2290,2290,2290,0
|
|
20240820,120600,94940630,2290,2290,2290,2290,0
|
|
20240820,120500,94940630,2290,2290,2290,2290,0
|
|
20240820,120400,94940630,2290,2290,2290,2290,0
|
|
20240820,120300,94940630,2290,2290,2290,2290,0
|
|
20240820,120200,94940630,2290,2290,2290,2290,75
|
|
20240820,120100,94768880,2295,2295,2295,2295,0
|
|
20240820,120000,94768880,2295,2290,2295,2290,3
|
|
20240820,115900,94762005,2300,2290,2300,2290,11
|
|
20240820,115800,94736805,2300,2300,2300,2300,0
|
|
20240820,115700,94736805,2300,2300,2300,2300,0
|
|
20240820,115600,94736805,2300,2300,2300,2300,1
|
|
20240820,115500,94734505,2290,2290,2290,2290,0
|
|
20240820,115400,94734505,2290,2290,2290,2290,201
|
|
20240820,115300,94274215,2295,2295,2295,2295,0
|
|
20240820,115200,94274215,2295,2295,2295,2295,0
|
|
20240820,115100,94274215,2295,2295,2295,2295,0
|
|
20240820,115000,94274215,2295,2295,2295,2295,2
|
|
20240820,114900,94269625,2290,2290,2290,2290,0
|
|
20240820,114800,94269625,2290,2290,2290,2290,230
|
|
20240820,114700,93742925,2290,2290,2290,2290,1
|
|
20240820,114600,93740635,2300,2300,2300,2300,0
|
|
20240820,114500,93740635,2300,2300,2300,2300,0
|
|
20240820,114400,93740635,2300,2300,2300,2300,0
|
|
20240820,114300,93740635,2300,2300,2300,2300,0
|
|
20240820,114200,93740635,2300,2300,2300,2300,0
|
|
20240820,114100,93740635,2300,2295,2300,2295,11
|
|
20240820,114000,93715340,2295,2295,2295,2295,0
|
|
20240820,113900,93715340,2295,2295,2295,2295,5
|
|
20240820,113800,93703865,2300,2300,2300,2300,0
|
|
20240820,113700,93703865,2300,2300,2300,2300,37
|
|
20240820,113600,93618765,2295,2295,2295,2295,0
|
|
20240820,113500,93618765,2295,2295,2295,2295,0
|
|
20240820,113400,93618765,2295,2295,2295,2295,5
|
|
20240820,113300,93607290,2295,2295,2295,2295,0
|
|
20240820,113200,93607290,2295,2295,2295,2295,0
|
|
20240820,113100,93607290,2295,2295,2295,2295,0
|
|
20240820,113000,93607290,2295,2295,2295,2295,1
|
|
20240820,112900,93604995,2295,2295,2295,2295,0
|
|
20240820,112800,93604995,2295,2295,2295,2295,2
|
|
20240820,112700,93600405,2295,2295,2295,2295,482
|
|
20240820,112600,92494215,2300,2300,2300,2300,91
|
|
20240820,112500,92284915,2300,2300,2300,2300,0
|
|
20240820,112400,92284915,2300,2300,2300,2300,0
|
|
20240820,112300,92284915,2300,2300,2300,2300,0
|
|
20240820,112200,92284915,2300,2300,2300,2300,0
|
|
20240820,112100,92284915,2300,2300,2300,2300,0
|
|
20240820,112000,92284915,2300,2300,2300,2300,0
|
|
20240820,111900,92284915,2300,2300,2300,2300,0
|
|
20240820,111800,92284915,2300,2300,2300,2300,10
|
|
20240820,111700,92261915,2300,2300,2300,2300,0
|
|
20240820,111600,92261915,2300,2300,2300,2300,0
|
|
20240820,111500,92261915,2300,2300,2300,2300,3
|
|
20240820,111400,92255015,2300,2300,2300,2300,0
|
|
20240820,111300,92255015,2300,2300,2300,2300,0
|
|
20240820,111200,92255015,2300,2300,2300,2300,0
|
|
20240820,111100,92255015,2300,2300,2300,2300,0
|
|
20240820,111000,92255015,2300,2300,2300,2300,0
|
|
20240820,110900,92255015,2300,2300,2300,2300,0
|
|
20240820,110800,92255015,2300,2300,2300,2300,500
|
|
20240820,110700,91105015,2300,2300,2300,2300,800
|
|
20240820,110600,89265015,2295,2295,2295,2295,0
|
|
20240820,110500,89265015,2295,2295,2295,2295,0
|
|
20240820,110400,89265015,2295,2295,2295,2295,0
|
|
20240820,110300,89265015,2295,2295,2295,2295,0
|
|
20240820,110200,89265015,2295,2295,2295,2295,0
|
|
20240820,110100,89265015,2295,2295,2295,2295,2
|
|
20240820,110000,89260425,2300,2300,2300,2300,0
|
|
20240820,105900,89260425,2300,2300,2300,2300,0
|
|
20240820,105800,89260425,2300,2300,2300,2300,0
|
|
20240820,105700,89260425,2300,2300,2300,2300,0
|
|
20240820,105600,89260425,2300,2300,2300,2300,0
|
|
20240820,105500,89260425,2300,2300,2300,2300,1
|
|
20240820,105400,89258125,2290,2290,2290,2290,0
|
|
20240820,105300,89258125,2290,2290,2290,2290,0
|
|
20240820,105200,89258125,2290,2290,2290,2290,4
|
|
20240820,105100,89248965,2295,2295,2295,2295,12
|
|
20240820,105000,89221425,2300,2300,2300,2300,38
|
|
20240820,104900,89134025,2295,2295,2295,2295,40
|
|
20240820,104800,89042225,2295,2295,2295,2295,0
|
|
20240820,104700,89042225,2295,2295,2295,2295,0
|
|
20240820,104600,89042225,2295,2295,2295,2295,0
|
|
20240820,104500,89042225,2295,2295,2295,2295,0
|
|
20240820,104400,89042225,2295,2295,2295,2295,9
|
|
20240820,104300,89021570,2300,2300,2300,2300,20
|
|
20240820,104200,88975570,2300,2300,2300,2300,0
|
|
20240820,104100,88975570,2300,2300,2300,2300,0
|
|
20240820,104000,88975570,2300,2300,2300,2300,3
|
|
20240820,103900,88968670,2300,2300,2300,2300,0
|
|
20240820,103800,88968670,2300,2295,2300,2295,50
|
|
20240820,103700,88853680,2305,2305,2305,2305,0
|
|
20240820,103600,88853680,2305,2305,2305,2305,0
|
|
20240820,103500,88853680,2305,2305,2305,2305,0
|
|
20240820,103400,88853680,2305,2305,2305,2305,0
|
|
20240820,103300,88853680,2305,2305,2305,2305,0
|
|
20240820,103200,88853680,2305,2305,2305,2305,0
|
|
20240820,103100,88853680,2305,2305,2305,2305,0
|
|
20240820,103000,88853680,2305,2305,2305,2305,0
|
|
20240820,102900,88853680,2305,2305,2305,2305,0
|
|
20240820,102800,88853680,2305,2305,2305,2305,24
|
|
20240820,102700,88798360,2300,2300,2300,2300,1594
|
|
20240820,102600,85132160,2300,2300,2300,2300,0
|
|
20240820,102500,85132160,2300,2295,2300,2295,1757
|
|
20240820,102400,81094370,2295,2295,2295,2295,0
|
|
20240820,102300,81094370,2295,2295,2295,2295,0
|
|
20240820,102200,81094370,2295,2295,2295,2295,0
|
|
20240820,102100,81094370,2295,2290,2295,2290,3
|
|
20240820,102000,81087495,2285,2285,2285,2285,0
|
|
20240820,101900,81087495,2285,2285,2285,2285,501
|
|
20240820,101800,79942710,2295,2295,2295,2295,1
|
|
20240820,101700,79940415,2285,2295,2295,2285,30
|
|
20240820,101600,79871855,2290,2290,2290,2290,0
|
|
20240820,101500,79871855,2290,2290,2290,2290,0
|
|
20240820,101400,79871855,2290,2290,2290,2290,0
|
|
20240820,101300,79871855,2290,2290,2290,2290,0
|
|
20240820,101200,79871855,2290,2290,2290,2290,0
|
|
20240820,101100,79871855,2290,2290,2290,2290,20
|
|
20240820,101000,79826055,2295,2295,2295,2295,105
|
|
20240820,100900,79585080,2295,2295,2295,2295,1
|
|
20240820,100800,79582785,2290,2290,2290,2290,0
|
|
20240820,100700,79582785,2290,2290,2290,2290,0
|
|
20240820,100600,79582785,2290,2290,2290,2290,0
|
|
20240820,100500,79582785,2290,2290,2290,2290,0
|
|
20240820,100400,79582785,2290,2290,2290,2290,165
|
|
20240820,100300,79204935,2285,2285,2285,2285,0
|
|
20240820,100200,79204935,2285,2285,2285,2285,0
|
|
20240820,100100,79204935,2285,2285,2285,2285,0
|
|
20240820,100000,79204935,2285,2285,2285,2285,0
|
|
20240820,095900,79204935,2285,2285,2285,2285,0
|
|
20240820,095800,79204935,2285,2285,2285,2285,10
|
|
20240820,095700,79182085,2285,2290,2290,2285,816
|
|
20240820,095600,77313525,2295,2295,2295,2295,0
|
|
20240820,095500,77313525,2295,2295,2295,2295,13
|
|
20240820,095400,77283690,2295,2295,2295,2295,0
|
|
20240820,095300,77283690,2295,2295,2295,2295,1
|
|
20240820,095200,77281395,2285,2285,2285,2285,0
|
|
20240820,095100,77281395,2285,2285,2285,2285,0
|
|
20240820,095000,77281395,2285,2285,2285,2285,0
|
|
20240820,094900,77281395,2285,2285,2285,2285,118
|
|
20240820,094800,77011765,2285,2295,2295,2285,885
|
|
20240820,094700,74989510,2295,2295,2295,2295,2
|
|
20240820,094600,74984920,2290,2290,2290,2290,49
|
|
20240820,094500,74872710,2290,2290,2290,2290,952
|
|
20240820,094400,72692630,2285,2285,2285,2285,0
|
|
20240820,094300,72692630,2285,2285,2285,2285,0
|
|
20240820,094200,72692630,2285,2285,2285,2285,0
|
|
20240820,094100,72692630,2285,2285,2285,2285,30
|
|
20240820,094000,72624080,2285,2285,2285,2285,1
|
|
20240820,093900,72621795,2295,2295,2295,2295,0
|
|
20240820,093800,72621795,2295,2295,2295,2295,0
|
|
20240820,093700,72621795,2295,2295,2295,2295,1
|
|
20240820,093600,72619500,2290,2290,2290,2290,2
|
|
20240820,093500,72614920,2280,2280,2280,2280,395
|
|
20240820,093400,71714320,2290,2290,2290,2290,5
|
|
20240820,093300,71702870,2290,2290,2290,2290,26
|
|
20240820,093200,71643330,2290,2295,2295,2290,1026
|
|
20240820,093100,69291180,2300,2300,2300,2300,0
|
|
20240820,093000,69291180,2300,2300,2300,2300,35
|
|
20240820,092900,69210680,2300,2300,2300,2300,1056
|
|
20240820,092800,66781880,2300,2300,2300,2300,0
|
|
20240820,092700,66781880,2300,2295,2300,2295,1006
|
|
20240820,092600,64468110,2295,2295,2295,2295,342
|
|
20240820,092500,63683220,2295,2295,2295,2295,116
|
|
20240820,092400,63417000,2300,2295,2300,2295,148
|
|
20240820,092300,63077190,2300,2305,2305,2300,44
|
|
20240820,092200,62975775,2305,2300,2305,2295,113
|
|
20240820,092100,62715875,2300,2300,2300,2300,59
|
|
20240820,092000,62580175,2305,2300,2305,2300,502
|
|
20240820,091900,61423125,2300,2300,2300,2300,2001
|
|
20240820,091800,56820825,2290,2290,2290,2290,377
|
|
20240820,091700,55957495,2290,2295,2295,2290,497
|
|
20240820,091600,54817175,2285,2285,2285,2285,0
|
|
20240820,091500,54817175,2285,2285,2285,2285,0
|
|
20240820,091400,54817175,2285,2300,2300,2285,55
|
|
20240820,091300,54691425,2300,2300,2300,2300,13
|
|
20240820,091200,54661525,2300,2300,2300,2300,0
|
|
20240820,091100,54661525,2300,2285,2300,2285,6121
|
|
20240820,091000,40636285,2285,2285,2285,2285,1050
|
|
20240820,090900,38237035,2285,2280,2285,2270,4163
|
|
20240820,090800,28734990,2280,2280,2280,2280,0
|
|
20240820,090700,28734990,2280,2275,2280,2275,320
|
|
20240820,090600,28005415,2275,2280,2280,2275,671
|
|
20240820,090500,26476000,2275,2260,2275,2255,1235
|
|
20240820,090400,23684375,2260,2260,2260,2260,274
|
|
20240820,090300,23065135,2260,2265,2265,2260,190
|
|
20240820,090200,22635730,2260,2280,2280,2260,223
|
|
20240820,090100,22131065,2280,2265,2280,2265,546
|
|
20240820,090000,20893700,2260,2260,2260,2260,9245
|