679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201600,214933620,2585,2585,2585,2585,5627
|
|
20240807,201500,214933620,2585,2585,2585,2585,0
|
|
20240807,201400,214933620,2585,2585,2585,2585,0
|
|
20240807,201300,214933620,2585,2585,2585,2585,0
|
|
20240807,201200,214933620,2585,2585,2585,2585,0
|
|
20240807,201100,214933620,2585,2585,2585,2585,0
|
|
20240807,201000,214933620,2585,2585,2585,2585,0
|
|
20240807,200900,214933620,2585,2585,2585,2585,0
|
|
20240807,200800,214933620,2585,2585,2585,2585,0
|
|
20240807,200700,214933620,2585,2585,2585,2585,0
|
|
20240807,200600,214933620,2585,2585,2585,2585,0
|
|
20240807,200500,214933620,2585,2585,2585,2585,0
|
|
20240807,200400,214933620,2585,2585,2585,2585,0
|
|
20240807,200300,214933620,2585,2585,2585,2585,0
|
|
20240807,200200,214933620,2585,2585,2585,2585,0
|
|
20240807,200100,214933620,2585,2585,2585,2585,0
|
|
20240807,200000,214933620,2585,2585,2585,2585,0
|
|
20240807,195900,214933620,2585,2585,2585,2585,0
|
|
20240807,195800,214933620,2585,2585,2585,2585,0
|
|
20240807,195700,214933620,2585,2585,2585,2585,0
|
|
20240807,195600,214933620,2585,2585,2585,2585,0
|
|
20240807,195500,214933620,2585,2585,2585,2585,0
|
|
20240807,195400,214933620,2585,2585,2585,2585,0
|
|
20240807,195300,214933620,2585,2585,2585,2585,0
|
|
20240807,195200,214933620,2585,2585,2585,2585,0
|
|
20240807,195100,214933620,2585,2585,2585,2585,0
|
|
20240807,195000,214933620,2585,2585,2585,2585,0
|
|
20240807,194900,214933620,2585,2585,2585,2585,0
|
|
20240807,194800,214933620,2585,2585,2585,2585,0
|
|
20240807,194700,214933620,2585,2585,2585,2585,0
|
|
20240807,194600,214933620,2585,2585,2585,2585,5627
|
|
20240807,194500,214933620,2585,2585,2585,2585,0
|
|
20240807,194400,214933620,2585,2585,2585,2585,0
|
|
20240807,194300,214933620,2585,2585,2585,2585,0
|
|
20240807,194200,214933620,2585,2585,2585,2585,0
|
|
20240807,194100,214933620,2585,2585,2585,2585,0
|
|
20240807,194000,214933620,2585,2585,2585,2585,0
|
|
20240807,193900,214933620,2585,2585,2585,2585,0
|
|
20240807,193800,214933620,2585,2585,2585,2585,0
|
|
20240807,193700,214933620,2585,2585,2585,2585,0
|
|
20240807,193600,214933620,2585,2585,2585,2585,0
|
|
20240807,193500,214933620,2585,2585,2585,2585,0
|
|
20240807,193400,214933620,2585,2585,2585,2585,0
|
|
20240807,193300,214933620,2585,2585,2585,2585,0
|
|
20240807,193200,214933620,2585,2585,2585,2585,0
|
|
20240807,193100,214933620,2585,2585,2585,2585,0
|
|
20240807,193000,214933620,2585,2585,2585,2585,0
|
|
20240807,192900,214933620,2585,2585,2585,2585,0
|
|
20240807,192800,214933620,2585,2585,2585,2585,0
|
|
20240807,192700,214933620,2585,2585,2585,2585,0
|
|
20240807,192600,214933620,2585,2585,2585,2585,0
|
|
20240807,192500,214933620,2585,2585,2585,2585,0
|
|
20240807,192400,214933620,2585,2585,2585,2585,0
|
|
20240807,192300,214933620,2585,2585,2585,2585,0
|
|
20240807,192200,214933620,2585,2585,2585,2585,0
|
|
20240807,192100,214933620,2585,2585,2585,2585,0
|
|
20240807,192000,214933620,2585,2585,2585,2585,0
|
|
20240807,191900,214933620,2585,2585,2585,2585,0
|
|
20240807,191800,214933620,2585,2585,2585,2585,0
|
|
20240807,191700,214933620,2585,2585,2585,2585,0
|
|
20240807,191600,214933620,2585,2585,2585,2585,5627
|
|
20240807,191500,214933620,2585,2585,2585,2585,0
|
|
20240807,191400,214933620,2585,2585,2585,2585,0
|
|
20240807,191300,214933620,2585,2585,2585,2585,0
|
|
20240807,191200,214933620,2585,2585,2585,2585,0
|
|
20240807,191100,214933620,2585,2585,2585,2585,0
|
|
20240807,191000,214933620,2585,2585,2585,2585,0
|
|
20240807,190900,214933620,2585,2585,2585,2585,0
|
|
20240807,190800,214933620,2585,2585,2585,2585,0
|
|
20240807,190700,214933620,2585,2585,2585,2585,0
|
|
20240807,190600,214933620,2585,2585,2585,2585,0
|
|
20240807,190500,214933620,2585,2585,2585,2585,0
|
|
20240807,190400,214933620,2585,2585,2585,2585,0
|
|
20240807,190300,214933620,2585,2585,2585,2585,0
|
|
20240807,190200,214933620,2585,2585,2585,2585,0
|
|
20240807,190100,214933620,2585,2585,2585,2585,0
|
|
20240807,190000,214933620,2585,2585,2585,2585,0
|
|
20240807,185900,214933620,2585,2585,2585,2585,0
|
|
20240807,185800,214933620,2585,2585,2585,2585,0
|
|
20240807,185700,214933620,2585,2585,2585,2585,0
|
|
20240807,185600,214933620,2585,2585,2585,2585,0
|
|
20240807,185500,214933620,2585,2585,2585,2585,0
|
|
20240807,185400,214933620,2585,2585,2585,2585,0
|
|
20240807,185300,214933620,2585,2585,2585,2585,0
|
|
20240807,185200,214933620,2585,2585,2585,2585,0
|
|
20240807,185100,214933620,2585,2585,2585,2585,0
|
|
20240807,185000,214933620,2585,2585,2585,2585,0
|
|
20240807,184900,214933620,2585,2585,2585,2585,0
|
|
20240807,184800,214933620,2585,2585,2585,2585,0
|
|
20240807,184700,214933620,2585,2585,2585,2585,0
|
|
20240807,184600,214933620,2585,2585,2585,2585,5627
|
|
20240807,184500,214933620,2585,2585,2585,2585,0
|
|
20240807,184400,214933620,2585,2585,2585,2585,0
|
|
20240807,184300,214933620,2585,2585,2585,2585,0
|
|
20240807,184200,214933620,2585,2585,2585,2585,0
|
|
20240807,184100,214933620,2585,2585,2585,2585,0
|
|
20240807,184000,214933620,2585,2585,2585,2585,0
|
|
20240807,183900,214933620,2585,2585,2585,2585,0
|
|
20240807,183800,214933620,2585,2585,2585,2585,0
|
|
20240807,183700,214933620,2585,2585,2585,2585,0
|
|
20240807,183600,214933620,2585,2585,2585,2585,0
|
|
20240807,183500,214933620,2585,2585,2585,2585,0
|
|
20240807,183400,214933620,2585,2585,2585,2585,0
|
|
20240807,183300,214933620,2585,2585,2585,2585,0
|
|
20240807,183200,214933620,2585,2585,2585,2585,0
|
|
20240807,183100,214933620,2585,2585,2585,2585,0
|
|
20240807,183000,214933620,2585,2585,2585,2585,0
|
|
20240807,182900,214933620,2585,2585,2585,2585,0
|
|
20240807,182800,214933620,2585,2585,2585,2585,0
|
|
20240807,182700,214933620,2585,2585,2585,2585,0
|
|
20240807,182600,214933620,2585,2585,2585,2585,0
|
|
20240807,182500,214933620,2585,2585,2585,2585,0
|
|
20240807,182400,214933620,2585,2585,2585,2585,0
|
|
20240807,182300,214933620,2585,2585,2585,2585,0
|
|
20240807,182200,214933620,2585,2585,2585,2585,0
|
|
20240807,182100,214933620,2585,2585,2585,2585,0
|
|
20240807,182000,214933620,2585,2585,2585,2585,0
|
|
20240807,181900,214933620,2585,2585,2585,2585,0
|
|
20240807,181800,214933620,2585,2585,2585,2585,0
|
|
20240807,181700,214933620,2585,2585,2585,2585,0
|
|
20240807,181600,214933620,2585,2585,2585,2585,5627
|
|
20240807,181500,214933620,2585,2585,2585,2585,0
|
|
20240807,181400,214933620,2585,2585,2585,2585,0
|
|
20240807,181300,214933620,2585,2585,2585,2585,0
|
|
20240807,181200,214933620,2585,2585,2585,2585,0
|
|
20240807,181100,214933620,2585,2585,2585,2585,0
|
|
20240807,181000,214933620,2585,2585,2585,2585,0
|
|
20240807,180900,214933620,2585,2585,2585,2585,0
|
|
20240807,180800,214933620,2585,2585,2585,2585,0
|
|
20240807,180700,214933620,2585,2585,2585,2585,0
|
|
20240807,180600,214933620,2585,2585,2585,2585,0
|
|
20240807,180500,214933620,2585,2585,2585,2585,0
|
|
20240807,180400,214933620,2585,2585,2585,2585,0
|
|
20240807,180300,214933620,2585,2585,2585,2585,0
|
|
20240807,180200,214933620,2585,2585,2585,2585,0
|
|
20240807,180100,214933620,2585,2585,2585,2585,0
|
|
20240807,180000,214933620,2585,2585,2585,2585,0
|
|
20240807,175900,214933620,2585,2585,2585,2585,0
|
|
20240807,175800,214933620,2585,2585,2585,2585,0
|
|
20240807,175700,214933620,2585,2585,2585,2585,0
|
|
20240807,175600,214933620,2585,2585,2585,2585,0
|
|
20240807,175500,214933620,2585,2585,2585,2585,0
|
|
20240807,175400,214933620,2585,2585,2585,2585,0
|
|
20240807,175300,214933620,2585,2585,2585,2585,0
|
|
20240807,175200,214933620,2585,2585,2585,2585,0
|
|
20240807,175100,214933620,2585,2585,2585,2585,0
|
|
20240807,175000,214933620,2585,2585,2585,2585,0
|
|
20240807,174900,214933620,2585,2585,2585,2585,0
|
|
20240807,174800,214933620,2585,2585,2585,2585,0
|
|
20240807,174700,214933620,2585,2585,2585,2585,0
|
|
20240807,174600,214933620,2585,2585,2585,2585,5627
|
|
20240807,174500,214933620,2585,2585,2585,2585,0
|
|
20240807,174400,214933620,2585,2585,2585,2585,0
|
|
20240807,174300,214933620,2585,2585,2585,2585,0
|
|
20240807,174200,214933620,2585,2585,2585,2585,0
|
|
20240807,174100,214933620,2585,2585,2585,2585,0
|
|
20240807,174000,214933620,2585,2585,2585,2585,0
|
|
20240807,173900,214933620,2585,2585,2585,2585,0
|
|
20240807,173800,214933620,2585,2585,2585,2585,0
|
|
20240807,173700,214933620,2585,2585,2585,2585,0
|
|
20240807,173600,214933620,2585,2585,2585,2585,0
|
|
20240807,173500,214933620,2585,2585,2585,2585,0
|
|
20240807,173400,214933620,2585,2585,2585,2585,0
|
|
20240807,173300,214933620,2585,2585,2585,2585,0
|
|
20240807,173200,214933620,2585,2585,2585,2585,0
|
|
20240807,173100,214933620,2585,2585,2585,2585,0
|
|
20240807,173000,214933620,2585,2585,2585,2585,0
|
|
20240807,172900,214933620,2585,2585,2585,2585,0
|
|
20240807,172800,214933620,2585,2585,2585,2585,0
|
|
20240807,172700,214933620,2585,2585,2585,2585,0
|
|
20240807,172600,214933620,2585,2585,2585,2585,0
|
|
20240807,172500,214933620,2585,2585,2585,2585,0
|
|
20240807,172400,214933620,2585,2585,2585,2585,0
|
|
20240807,172300,214933620,2585,2585,2585,2585,0
|
|
20240807,172200,214933620,2585,2585,2585,2585,0
|
|
20240807,172100,214933620,2585,2585,2585,2585,0
|
|
20240807,172000,214933620,2585,2585,2585,2585,0
|
|
20240807,171900,214933620,2585,2585,2585,2585,0
|
|
20240807,171800,214933620,2585,2585,2585,2585,0
|
|
20240807,171700,214933620,2585,2585,2585,2585,0
|
|
20240807,171600,214933620,2585,2585,2585,2585,5627
|
|
20240807,171500,214933620,2585,2585,2585,2585,0
|
|
20240807,171400,214933620,2585,2585,2585,2585,0
|
|
20240807,171300,214933620,2585,2585,2585,2585,0
|
|
20240807,171200,214933620,2585,2585,2585,2585,0
|
|
20240807,171100,214933620,2585,2585,2585,2585,0
|
|
20240807,171000,214933620,2585,2585,2585,2585,0
|
|
20240807,170900,214933620,2585,2585,2585,2585,0
|
|
20240807,170800,214933620,2585,2585,2585,2585,0
|
|
20240807,170700,214933620,2585,2585,2585,2585,0
|
|
20240807,170600,214933620,2585,2585,2585,2585,0
|
|
20240807,170500,214933620,2585,2585,2585,2585,0
|
|
20240807,170400,214933620,2585,2585,2585,2585,0
|
|
20240807,170300,214933620,2585,2585,2585,2585,0
|
|
20240807,170200,214933620,2585,2585,2585,2585,0
|
|
20240807,170100,214933620,2585,2585,2585,2585,0
|
|
20240807,170000,214933620,2585,2585,2585,2585,0
|
|
20240807,165900,214933620,2585,2585,2585,2585,0
|
|
20240807,165800,214933620,2585,2585,2585,2585,0
|
|
20240807,165700,214933620,2585,2585,2585,2585,0
|
|
20240807,165600,214933620,2585,2585,2585,2585,0
|
|
20240807,165500,214933620,2585,2585,2585,2585,0
|
|
20240807,165400,214933620,2585,2585,2585,2585,0
|
|
20240807,165300,214933620,2585,2585,2585,2585,0
|
|
20240807,165200,214933620,2585,2585,2585,2585,0
|
|
20240807,165100,214933620,2585,2585,2585,2585,0
|
|
20240807,165000,214933620,2585,2585,2585,2585,0
|
|
20240807,164900,214933620,2585,2585,2585,2585,0
|
|
20240807,164800,214933620,2585,2585,2585,2585,0
|
|
20240807,164700,214933620,2585,2585,2585,2585,0
|
|
20240807,164600,214933620,2585,2585,2585,2585,5627
|
|
20240807,164500,214933620,2585,2585,2585,2585,0
|
|
20240807,164400,214933620,2585,2585,2585,2585,0
|
|
20240807,164300,214933620,2585,2585,2585,2585,0
|
|
20240807,164200,214933620,2585,2585,2585,2585,0
|
|
20240807,164100,214933620,2585,2585,2585,2585,0
|
|
20240807,164000,214933620,2585,2585,2585,2585,0
|
|
20240807,163900,214933620,2585,2585,2585,2585,0
|
|
20240807,163800,214933620,2585,2585,2585,2585,0
|
|
20240807,163700,214933620,2585,2585,2585,2585,0
|
|
20240807,163600,214933620,2585,2585,2585,2585,0
|
|
20240807,163500,214933620,2585,2585,2585,2585,0
|
|
20240807,163400,214933620,2585,2585,2585,2585,0
|
|
20240807,163300,214933620,2585,2585,2585,2585,0
|
|
20240807,163200,214933620,2585,2585,2585,2585,0
|
|
20240807,163100,214933620,2585,2585,2585,2585,0
|
|
20240807,163000,214933620,2585,2585,2585,2585,0
|
|
20240807,162900,214933620,2585,2585,2585,2585,0
|
|
20240807,162800,214933620,2585,2585,2585,2585,0
|
|
20240807,162700,214933620,2585,2585,2585,2585,0
|
|
20240807,162600,214933620,2585,2585,2585,2585,0
|
|
20240807,162500,214933620,2585,2585,2585,2585,0
|
|
20240807,162400,214933620,2585,2585,2585,2585,0
|
|
20240807,162300,214933620,2585,2585,2585,2585,0
|
|
20240807,162200,214933620,2585,2585,2585,2585,0
|
|
20240807,162100,214933620,2585,2585,2585,2585,0
|
|
20240807,162000,214933620,2585,2585,2585,2585,0
|
|
20240807,161900,214933620,2585,2585,2585,2585,0
|
|
20240807,161800,214933620,2585,2585,2585,2585,0
|
|
20240807,161700,214933620,2585,2585,2585,2585,0
|
|
20240807,161600,214933620,2585,2585,2585,2585,5627
|
|
20240807,161500,214933620,2585,2585,2585,2585,0
|
|
20240807,161400,214933620,2585,2585,2585,2585,0
|
|
20240807,161300,214933620,2585,2585,2585,2585,0
|
|
20240807,161200,214933620,2585,2585,2585,2585,0
|
|
20240807,161100,214933620,2585,2585,2585,2585,0
|
|
20240807,161000,214933620,2585,2585,2585,2585,0
|
|
20240807,160900,214933620,2585,2585,2585,2585,0
|
|
20240807,160800,214933620,2585,2585,2585,2585,0
|
|
20240807,160700,214933620,2585,2585,2585,2585,0
|
|
20240807,160600,214933620,2585,2585,2585,2585,0
|
|
20240807,160500,214933620,2585,2585,2585,2585,0
|
|
20240807,160400,214933620,2585,2585,2585,2585,0
|
|
20240807,160300,214933620,2585,2585,2585,2585,0
|
|
20240807,160200,214933620,2585,2585,2585,2585,0
|
|
20240807,160100,214933620,2585,2585,2585,2585,0
|
|
20240807,160000,214933620,2585,2585,2585,2585,0
|
|
20240807,155900,214933620,2585,2585,2585,2585,0
|
|
20240807,155800,214933620,2585,2585,2585,2585,0
|
|
20240807,155700,214933620,2585,2585,2585,2585,0
|
|
20240807,155600,214933620,2585,2585,2585,2585,0
|
|
20240807,155500,214933620,2585,2585,2585,2585,0
|
|
20240807,155400,214933620,2585,2585,2585,2585,0
|
|
20240807,155300,214933620,2585,2585,2585,2585,0
|
|
20240807,155200,214933620,2585,2585,2585,2585,0
|
|
20240807,155100,214933620,2585,2585,2585,2585,0
|
|
20240807,155000,214933620,2585,2585,2585,2585,0
|
|
20240807,154900,214933620,2585,2585,2585,2585,0
|
|
20240807,154800,214933620,2585,2585,2585,2585,0
|
|
20240807,154700,214933620,2585,2585,2585,2585,0
|
|
20240807,154600,214933620,2585,2585,2585,2585,5627
|
|
20240807,154500,214933620,2585,2585,2585,2585,0
|
|
20240807,154400,214933620,2585,2585,2585,2585,0
|
|
20240807,154300,214933620,2585,2585,2585,2585,0
|
|
20240807,154200,214933620,2585,2585,2585,2585,0
|
|
20240807,154100,214933620,2585,2585,2585,2585,0
|
|
20240807,154000,214933620,2585,2585,2585,2585,0
|
|
20240807,153900,214933620,2585,2585,2585,2585,0
|
|
20240807,153800,214933620,2585,2585,2585,2585,0
|
|
20240807,153700,214933620,2585,2585,2585,2585,0
|
|
20240807,153600,214933620,2585,2585,2585,2585,0
|
|
20240807,153500,214933620,2585,2585,2585,2585,0
|
|
20240807,153400,214933620,2585,2585,2585,2585,0
|
|
20240807,153300,214933620,2585,2585,2585,2585,0
|
|
20240807,153200,214933620,2585,2585,2585,2585,0
|
|
20240807,153100,214933620,2585,2585,2585,2585,0
|
|
20240807,153000,214933620,2585,2585,2585,2585,5627
|
|
20240807,152900,200387825,2600,2600,2600,2600,0
|
|
20240807,152800,200387825,2600,2600,2600,2600,0
|
|
20240807,152700,200387825,2600,2600,2600,2600,0
|
|
20240807,152600,200387825,2600,2600,2600,2600,0
|
|
20240807,152500,200387825,2600,2600,2600,2600,0
|
|
20240807,152400,200387825,2600,2600,2600,2600,0
|
|
20240807,152300,200387825,2600,2600,2600,2600,0
|
|
20240807,152200,200387825,2600,2600,2600,2600,0
|
|
20240807,152100,200387825,2600,2600,2600,2600,0
|
|
20240807,152000,200387825,2600,2600,2600,2600,0
|
|
20240807,151900,200387825,2600,2610,2625,2595,611
|
|
20240807,151800,198798990,2630,2630,2630,2630,2
|
|
20240807,151700,198793730,2615,2615,2615,2615,757
|
|
20240807,151600,196814175,2635,2635,2635,2635,0
|
|
20240807,151500,196814175,2635,2630,2635,2630,103
|
|
20240807,151400,196543270,2640,2640,2640,2640,0
|
|
20240807,151300,196543270,2640,2625,2640,2620,1003
|
|
20240807,151200,193915305,2640,2630,2640,2625,2046
|
|
20240807,151100,188539035,2635,2630,2635,2630,1002
|
|
20240807,151000,185903765,2640,2640,2640,2640,0
|
|
20240807,150900,185903765,2640,2630,2640,2630,428
|
|
20240807,150800,184777475,2630,2620,2630,2620,551
|
|
20240807,150700,183331195,2620,2610,2620,2605,719
|
|
20240807,150600,181449510,2625,2625,2625,2625,0
|
|
20240807,150500,181449510,2625,2625,2625,2625,0
|
|
20240807,150400,181449510,2625,2625,2625,2625,2
|
|
20240807,150300,181444260,2605,2610,2610,2605,560
|
|
20240807,150200,179984160,2625,2620,2625,2620,3
|
|
20240807,150100,179976290,2625,2625,2625,2625,50
|
|
20240807,150000,179845040,2625,2610,2625,2610,501
|
|
20240807,145900,178529930,2625,2620,2625,2620,117
|
|
20240807,145800,178223380,2600,2605,2625,2600,1802
|
|
20240807,145700,173531490,2625,2625,2625,2625,0
|
|
20240807,145600,173531490,2625,2610,2625,2610,401
|
|
20240807,145500,172484865,2630,2630,2630,2630,0
|
|
20240807,145400,172484865,2630,2630,2630,2630,0
|
|
20240807,145300,172484865,2630,2630,2630,2630,3
|
|
20240807,145200,172476975,2610,2615,2615,2610,500
|
|
20240807,145100,171170570,2635,2635,2635,2635,0
|
|
20240807,145000,171170570,2635,2635,2635,2635,0
|
|
20240807,144900,171170570,2635,2635,2635,2635,0
|
|
20240807,144800,171170570,2635,2635,2635,2635,0
|
|
20240807,144700,171170570,2635,2635,2635,2635,0
|
|
20240807,144600,171170570,2635,2635,2635,2635,0
|
|
20240807,144500,171170570,2635,2635,2635,2635,0
|
|
20240807,144400,171170570,2635,2630,2635,2620,1502
|
|
20240807,144300,167232035,2640,2635,2640,2635,91
|
|
20240807,144200,166992245,2650,2650,2650,2650,0
|
|
20240807,144100,166992245,2650,2650,2650,2650,0
|
|
20240807,144000,166992245,2650,2650,2650,2650,0
|
|
20240807,143900,166992245,2650,2650,2650,2650,0
|
|
20240807,143800,166992245,2650,2650,2650,2650,0
|
|
20240807,143700,166992245,2650,2650,2650,2650,0
|
|
20240807,143600,166992245,2650,2650,2650,2650,0
|
|
20240807,143500,166992245,2650,2650,2650,2650,20
|
|
20240807,143400,166939245,2650,2650,2650,2650,15
|
|
20240807,143300,166899495,2650,2650,2650,2650,0
|
|
20240807,143200,166899495,2650,2650,2650,2650,0
|
|
20240807,143100,166899495,2650,2650,2650,2650,0
|
|
20240807,143000,166899495,2650,2650,2650,2650,0
|
|
20240807,142900,166899495,2650,2650,2650,2650,0
|
|
20240807,142800,166899495,2650,2650,2650,2650,0
|
|
20240807,142700,166899495,2650,2650,2650,2650,0
|
|
20240807,142600,166899495,2650,2650,2650,2650,3
|
|
20240807,142500,166891545,2635,2635,2635,2635,0
|
|
20240807,142400,166891545,2635,2650,2650,2635,63
|
|
20240807,142300,166724625,2635,2650,2650,2635,1001
|
|
20240807,142200,164086975,2635,2635,2635,2635,6
|
|
20240807,142100,164071165,2635,2640,2640,2635,331
|
|
20240807,142000,163197540,2650,2650,2650,2650,0
|
|
20240807,141900,163197540,2650,2650,2650,2650,102
|
|
20240807,141800,162927240,2650,2635,2650,2635,222
|
|
20240807,141700,162342240,2645,2645,2645,2645,0
|
|
20240807,141600,162342240,2645,2645,2645,2645,0
|
|
20240807,141500,162342240,2645,2645,2645,2645,189
|
|
20240807,141400,161842335,2645,2645,2645,2645,1
|
|
20240807,141300,161839690,2635,2640,2640,2635,167
|
|
20240807,141200,161399310,2650,2650,2650,2650,370
|
|
20240807,141100,160418810,2650,2650,2650,2650,1
|
|
20240807,141000,160416160,2630,2630,2630,2630,1542
|
|
20240807,140900,156360700,2630,2635,2635,2630,294
|
|
20240807,140800,155586660,2650,2650,2650,2650,40
|
|
20240807,140700,155480660,2650,2650,2650,2650,1
|
|
20240807,140600,155478010,2650,2650,2650,2650,0
|
|
20240807,140500,155478010,2650,2650,2650,2650,0
|
|
20240807,140400,155478010,2650,2650,2650,2650,0
|
|
20240807,140300,155478010,2650,2650,2650,2650,40
|
|
20240807,140200,155372010,2650,2650,2650,2650,0
|
|
20240807,140100,155372010,2650,2650,2650,2650,0
|
|
20240807,140000,155372010,2650,2650,2650,2650,0
|
|
20240807,135900,155372010,2650,2650,2650,2650,0
|
|
20240807,135800,155372010,2650,2650,2650,2650,0
|
|
20240807,135700,155372010,2650,2650,2650,2650,112
|
|
20240807,135600,155075210,2650,2650,2650,2650,2
|
|
20240807,135500,155069910,2630,2635,2635,2630,497
|
|
20240807,135400,153762375,2650,2635,2650,2635,4
|
|
20240807,135300,153751820,2655,2655,2655,2655,0
|
|
20240807,135200,153751820,2655,2655,2655,2655,5
|
|
20240807,135100,153738545,2655,2655,2655,2655,0
|
|
20240807,135000,153738545,2655,2655,2655,2655,0
|
|
20240807,134900,153738545,2655,2655,2655,2655,1
|
|
20240807,134800,153735890,2640,2640,2640,2640,500
|
|
20240807,134700,152415890,2640,2650,2650,2640,210
|
|
20240807,134600,151861360,2665,2665,2665,2665,6
|
|
20240807,134500,151845370,2665,2665,2665,2665,0
|
|
20240807,134400,151845370,2665,2665,2665,2665,0
|
|
20240807,134300,151845370,2665,2665,2665,2665,0
|
|
20240807,134200,151845370,2665,2665,2665,2665,0
|
|
20240807,134100,151845370,2665,2665,2665,2665,0
|
|
20240807,134000,151845370,2665,2665,2665,2665,0
|
|
20240807,133900,151845370,2665,2665,2665,2665,3
|
|
20240807,133800,151837375,2650,2650,2650,2650,0
|
|
20240807,133700,151837375,2650,2650,2650,2650,126
|
|
20240807,133600,151503475,2650,2650,2650,2650,0
|
|
20240807,133500,151503475,2650,2650,2650,2650,0
|
|
20240807,133400,151503475,2650,2650,2650,2650,31
|
|
20240807,133300,151421325,2670,2670,2670,2670,0
|
|
20240807,133200,151421325,2670,2670,2670,2670,0
|
|
20240807,133100,151421325,2670,2660,2670,2660,768
|
|
20240807,133000,149373775,2650,2650,2650,2650,2
|
|
20240807,132900,149368475,2650,2650,2650,2650,0
|
|
20240807,132800,149368475,2650,2650,2650,2650,0
|
|
20240807,132700,149368475,2650,2650,2650,2650,220
|
|
20240807,132600,148785475,2675,2670,2675,2670,213
|
|
20240807,132500,148216635,2670,2655,2670,2655,528
|
|
20240807,132400,146808625,2650,2650,2650,2650,0
|
|
20240807,132300,146808625,2650,2650,2650,2650,620
|
|
20240807,132200,145165625,2650,2650,2650,2650,11
|
|
20240807,132100,145136475,2650,2650,2650,2650,0
|
|
20240807,132000,145136475,2650,2650,2650,2650,0
|
|
20240807,131900,145136475,2650,2650,2650,2650,4
|
|
20240807,131800,145125875,2650,2660,2660,2650,86
|
|
20240807,131700,144897475,2655,2655,2655,2655,94
|
|
20240807,131600,144647905,2655,2660,2660,2655,383
|
|
20240807,131500,143630440,2660,2650,2660,2650,2044
|
|
20240807,131400,138201405,2645,2645,2645,2645,0
|
|
20240807,131300,138201405,2645,2645,2645,2645,0
|
|
20240807,131200,138201405,2645,2650,2650,2645,83
|
|
20240807,131100,137981470,2655,2655,2655,2655,0
|
|
20240807,131000,137981470,2655,2655,2655,2655,0
|
|
20240807,130900,137981470,2655,2655,2655,2655,0
|
|
20240807,130800,137981470,2655,2655,2655,2655,0
|
|
20240807,130700,137981470,2655,2655,2655,2655,0
|
|
20240807,130600,137981470,2655,2655,2655,2655,0
|
|
20240807,130500,137981470,2655,2645,2655,2645,866
|
|
20240807,130400,135689885,2640,2630,2640,2630,867
|
|
20240807,130300,133401360,2635,2630,2635,2630,31
|
|
20240807,130200,133319825,2640,2640,2640,2640,0
|
|
20240807,130100,133319825,2640,2640,2640,2640,0
|
|
20240807,130000,133319825,2640,2640,2640,2640,0
|
|
20240807,125900,133319825,2640,2635,2640,2635,12
|
|
20240807,125800,133288195,2640,2640,2640,2640,0
|
|
20240807,125700,133288195,2640,2640,2640,2640,0
|
|
20240807,125600,133288195,2640,2640,2640,2640,4
|
|
20240807,125500,133277635,2640,2640,2640,2640,0
|
|
20240807,125400,133277635,2640,2640,2640,2640,0
|
|
20240807,125300,133277635,2640,2640,2640,2640,0
|
|
20240807,125200,133277635,2640,2640,2640,2640,0
|
|
20240807,125100,133277635,2640,2640,2640,2640,100
|
|
20240807,125000,133013635,2645,2645,2645,2645,0
|
|
20240807,124900,133013635,2645,2645,2645,2645,0
|
|
20240807,124800,133013635,2645,2645,2645,2645,6
|
|
20240807,124700,132997765,2645,2645,2645,2645,0
|
|
20240807,124600,132997765,2645,2645,2645,2645,0
|
|
20240807,124500,132997765,2645,2645,2645,2645,0
|
|
20240807,124400,132997765,2645,2645,2645,2645,6
|
|
20240807,124300,132981895,2645,2645,2645,2645,57
|
|
20240807,124200,132831130,2645,2645,2645,2645,291
|
|
20240807,124100,132061435,2645,2640,2645,2625,3985
|
|
20240807,124000,121578645,2635,2635,2635,2635,0
|
|
20240807,123900,121578645,2635,2640,2640,2635,597
|
|
20240807,123800,120003980,2650,2650,2650,2650,0
|
|
20240807,123700,120003980,2650,2650,2650,2650,0
|
|
20240807,123600,120003980,2650,2650,2650,2650,0
|
|
20240807,123500,120003980,2650,2650,2650,2650,0
|
|
20240807,123400,120003980,2650,2650,2650,2650,0
|
|
20240807,123300,120003980,2650,2650,2650,2650,48
|
|
20240807,123200,119876780,2650,2650,2650,2650,0
|
|
20240807,123100,119876780,2650,2650,2650,2650,30
|
|
20240807,123000,119797280,2650,2650,2650,2650,0
|
|
20240807,122900,119797280,2650,2650,2650,2650,0
|
|
20240807,122800,119797280,2650,2650,2650,2650,1
|
|
20240807,122700,119794630,2640,2640,2640,2640,0
|
|
20240807,122600,119794630,2640,2640,2640,2640,13
|
|
20240807,122500,119760310,2650,2640,2650,2640,5
|
|
20240807,122400,119747100,2655,2655,2655,2655,3
|
|
20240807,122300,119739135,2660,2660,2660,2660,0
|
|
20240807,122200,119739135,2660,2660,2660,2660,0
|
|
20240807,122100,119739135,2660,2660,2660,2660,0
|
|
20240807,122000,119739135,2660,2660,2660,2660,0
|
|
20240807,121900,119739135,2660,2660,2660,2660,0
|
|
20240807,121800,119739135,2660,2660,2660,2660,0
|
|
20240807,121700,119739135,2660,2660,2660,2660,0
|
|
20240807,121600,119739135,2660,2660,2660,2660,0
|
|
20240807,121500,119739135,2660,2660,2660,2660,292
|
|
20240807,121400,118962415,2660,2660,2660,2660,0
|
|
20240807,121300,118962415,2660,2655,2660,2655,3
|
|
20240807,121200,118954445,2640,2650,2650,2640,1414
|
|
20240807,121100,115219285,2655,2655,2655,2655,0
|
|
20240807,121000,115219285,2655,2655,2655,2655,786
|
|
20240807,120900,113132455,2650,2650,2650,2650,0
|
|
20240807,120800,113132455,2650,2650,2650,2650,0
|
|
20240807,120700,113132455,2650,2655,2655,2650,1571
|
|
20240807,120600,108963950,2655,2655,2655,2655,0
|
|
20240807,120500,108963950,2655,2655,2655,2655,0
|
|
20240807,120400,108963950,2655,2655,2655,2655,10
|
|
20240807,120300,108937400,2640,2640,2640,2640,1
|
|
20240807,120200,108934760,2655,2655,2655,2655,0
|
|
20240807,120100,108934760,2655,2655,2655,2655,0
|
|
20240807,120000,108934760,2655,2655,2655,2655,0
|
|
20240807,115900,108934760,2655,2655,2655,2655,0
|
|
20240807,115800,108934760,2655,2655,2655,2655,0
|
|
20240807,115700,108934760,2655,2655,2655,2655,0
|
|
20240807,115600,108934760,2655,2655,2655,2655,0
|
|
20240807,115500,108934760,2655,2655,2655,2655,0
|
|
20240807,115400,108934760,2655,2655,2655,2655,0
|
|
20240807,115300,108934760,2655,2655,2655,2655,0
|
|
20240807,115200,108934760,2655,2640,2655,2640,3
|
|
20240807,115100,108926810,2655,2655,2655,2655,0
|
|
20240807,115000,108926810,2655,2655,2655,2655,1000
|
|
20240807,114900,106271810,2655,2655,2655,2655,0
|
|
20240807,114800,106271810,2655,2655,2655,2655,0
|
|
20240807,114700,106271810,2655,2655,2655,2655,0
|
|
20240807,114600,106271810,2655,2655,2655,2655,0
|
|
20240807,114500,106271810,2655,2655,2655,2655,1
|
|
20240807,114400,106269155,2650,2645,2650,2645,3540
|
|
20240807,114300,96889105,2645,2645,2645,2645,114
|
|
20240807,114200,96587575,2645,2645,2645,2645,0
|
|
20240807,114100,96587575,2645,2645,2645,2645,0
|
|
20240807,114000,96587575,2645,2645,2645,2645,1
|
|
20240807,113900,96584930,2635,2635,2635,2635,50
|
|
20240807,113800,96453180,2635,2635,2635,2635,0
|
|
20240807,113700,96453180,2635,2635,2635,2635,0
|
|
20240807,113600,96453180,2635,2635,2635,2635,56
|
|
20240807,113500,96305620,2635,2635,2635,2635,1
|
|
20240807,113400,96302985,2635,2635,2635,2635,0
|
|
20240807,113300,96302985,2635,2645,2645,2635,62
|
|
20240807,113200,96139025,2655,2655,2655,2655,0
|
|
20240807,113100,96139025,2655,2655,2655,2655,0
|
|
20240807,113000,96139025,2655,2655,2655,2655,0
|
|
20240807,112900,96139025,2655,2655,2655,2655,0
|
|
20240807,112800,96139025,2655,2655,2655,2655,5
|
|
20240807,112700,96125750,2650,2650,2650,2650,151
|
|
20240807,112600,95725600,2650,2650,2650,2650,647
|
|
20240807,112500,94011050,2655,2650,2655,2650,1016
|
|
20240807,112400,91318055,2655,2655,2655,2655,0
|
|
20240807,112300,91318055,2655,2655,2655,2630,34
|
|
20240807,112200,91227815,2655,2650,2655,2650,3
|
|
20240807,112100,91219855,2640,2640,2640,2640,0
|
|
20240807,112000,91219855,2640,2640,2640,2640,2007
|
|
20240807,111900,85921375,2625,2625,2625,2625,0
|
|
20240807,111800,85921375,2625,2625,2625,2625,398
|
|
20240807,111700,84876625,2640,2640,2640,2640,0
|
|
20240807,111600,84876625,2640,2630,2640,2630,469
|
|
20240807,111500,83643125,2630,2630,2630,2630,71
|
|
20240807,111400,83456395,2640,2640,2640,2640,14
|
|
20240807,111300,83419435,2645,2645,2645,2645,5
|
|
20240807,111200,83406210,2650,2650,2650,2650,2
|
|
20240807,111100,83400910,2645,2645,2645,2645,0
|
|
20240807,111000,83400910,2645,2645,2645,2640,204
|
|
20240807,110900,82861830,2655,2655,2655,2655,0
|
|
20240807,110800,82861830,2655,2655,2655,2655,0
|
|
20240807,110700,82861830,2655,2655,2655,2655,0
|
|
20240807,110600,82861830,2655,2655,2655,2655,1
|
|
20240807,110500,82859175,2635,2635,2635,2635,115
|
|
20240807,110400,82556150,2635,2635,2635,2635,1000
|
|
20240807,110300,79921150,2655,2650,2655,2650,264
|
|
20240807,110200,79221400,2650,2650,2650,2650,100
|
|
20240807,110100,78956400,2650,2635,2650,2635,487
|
|
20240807,110000,77671865,2650,2645,2650,2645,510
|
|
20240807,105900,76320615,2650,2650,2650,2650,0
|
|
20240807,105800,76320615,2650,2650,2650,2650,0
|
|
20240807,105700,76320615,2650,2650,2650,2650,5
|
|
20240807,105600,76307365,2645,2645,2645,2645,0
|
|
20240807,105500,76307365,2645,2645,2645,2645,458
|
|
20240807,105400,75095955,2645,2645,2645,2645,9
|
|
20240807,105300,75072150,2645,2645,2645,2645,0
|
|
20240807,105200,75072150,2645,2645,2645,2645,10
|
|
20240807,105100,75045700,2630,2630,2630,2630,0
|
|
20240807,105000,75045700,2630,2630,2630,2630,0
|
|
20240807,104900,75045700,2630,2630,2630,2630,1
|
|
20240807,104800,75043070,2645,2645,2645,2645,10
|
|
20240807,104700,75016620,2650,2650,2650,2650,11
|
|
20240807,104600,74987470,2650,2650,2650,2650,50
|
|
20240807,104500,74854970,2650,2650,2650,2650,0
|
|
20240807,104400,74854970,2650,2650,2650,2650,0
|
|
20240807,104300,74854970,2650,2645,2650,2645,542
|
|
20240807,104200,73421375,2645,2645,2645,2645,1
|
|
20240807,104100,73418730,2640,2640,2640,2635,643
|
|
20240807,104000,71721865,2640,2640,2640,2640,300
|
|
20240807,103900,70929865,2640,2640,2640,2640,0
|
|
20240807,103800,70929865,2640,2640,2640,2640,10
|
|
20240807,103700,70903465,2640,2640,2640,2640,10
|
|
20240807,103600,70877065,2645,2645,2645,2645,0
|
|
20240807,103500,70877065,2645,2645,2645,2645,0
|
|
20240807,103400,70877065,2645,2645,2645,2645,0
|
|
20240807,103300,70877065,2645,2645,2645,2645,0
|
|
20240807,103200,70877065,2645,2645,2645,2645,0
|
|
20240807,103100,70877065,2645,2645,2645,2645,0
|
|
20240807,103000,70877065,2645,2645,2645,2640,281
|
|
20240807,102900,70135070,2645,2645,2645,2620,405
|
|
20240807,102800,69063965,2620,2640,2645,2620,1225
|
|
20240807,102700,65829075,2635,2630,2635,2630,775
|
|
20240807,102600,63789600,2630,2620,2630,2620,299
|
|
20240807,102500,63005535,2610,2610,2610,2610,88
|
|
20240807,102400,62775855,2615,2615,2615,2615,0
|
|
20240807,102300,62775855,2615,2615,2615,2615,0
|
|
20240807,102200,62775855,2615,2615,2615,2615,1
|
|
20240807,102100,62773240,2610,2610,2610,2610,0
|
|
20240807,102000,62773240,2610,2610,2610,2610,0
|
|
20240807,101900,62773240,2610,2610,2610,2605,1145
|
|
20240807,101800,59785040,2610,2610,2610,2610,0
|
|
20240807,101700,59785040,2610,2610,2610,2610,0
|
|
20240807,101600,59785040,2610,2610,2610,2610,78
|
|
20240807,101500,59581460,2615,2620,2620,2615,51
|
|
20240807,101400,59448090,2620,2620,2620,2620,1
|
|
20240807,101300,59445470,2615,2615,2615,2615,16
|
|
20240807,101200,59403630,2620,2620,2620,2620,0
|
|
20240807,101100,59403630,2620,2620,2620,2620,0
|
|
20240807,101000,59403630,2620,2600,2620,2600,204
|
|
20240807,100900,58872950,2595,2595,2595,2595,100
|
|
20240807,100800,58613450,2600,2600,2600,2600,169
|
|
20240807,100700,58174050,2600,2605,2605,2600,112
|
|
20240807,100600,57882600,2605,2605,2605,2605,0
|
|
20240807,100500,57882600,2605,2595,2605,2595,2
|
|
20240807,100400,57877400,2620,2620,2620,2620,0
|
|
20240807,100300,57877400,2620,2620,2620,2620,0
|
|
20240807,100200,57877400,2620,2620,2620,2620,0
|
|
20240807,100100,57877400,2620,2620,2620,2620,0
|
|
20240807,100000,57877400,2620,2620,2620,2620,1
|
|
20240807,095900,57874780,2590,2600,2620,2590,228
|
|
20240807,095800,57282550,2620,2620,2620,2620,2
|
|
20240807,095700,57277310,2620,2620,2620,2620,0
|
|
20240807,095600,57277310,2620,2620,2620,2620,89
|
|
20240807,095500,57044130,2620,2620,2620,2620,1
|
|
20240807,095400,57041510,2620,2620,2620,2620,0
|
|
20240807,095300,57041510,2620,2620,2620,2620,0
|
|
20240807,095200,57041510,2620,2620,2620,2620,0
|
|
20240807,095100,57041510,2620,2620,2620,2615,5
|
|
20240807,095000,57028420,2615,2595,2615,2595,2329
|
|
20240807,094900,50964225,2590,2590,2590,2590,0
|
|
20240807,094800,50964225,2590,2590,2590,2590,2
|
|
20240807,094700,50959045,2595,2595,2595,2595,1787
|
|
20240807,094600,46321780,2610,2610,2610,2610,0
|
|
20240807,094500,46321780,2610,2610,2610,2610,0
|
|
20240807,094400,46321780,2610,2610,2610,2610,1
|
|
20240807,094300,46319170,2605,2605,2605,2605,1653
|
|
20240807,094200,42013105,2610,2610,2610,2610,257
|
|
20240807,094100,41342335,2615,2615,2615,2615,0
|
|
20240807,094000,41342335,2615,2615,2615,2615,107
|
|
20240807,093900,41062530,2615,2615,2615,2615,41
|
|
20240807,093800,40955315,2615,2615,2615,2615,0
|
|
20240807,093700,40955315,2615,2610,2615,2610,89
|
|
20240807,093600,40722975,2610,2605,2610,2605,23
|
|
20240807,093500,40662960,2605,2605,2605,2605,40
|
|
20240807,093400,40558760,2605,2605,2605,2605,0
|
|
20240807,093300,40558760,2605,2605,2605,2605,251
|
|
20240807,093200,39904905,2585,2585,2585,2585,0
|
|
20240807,093100,39904905,2585,2585,2585,2585,0
|
|
20240807,093000,39904905,2585,2585,2585,2585,246
|
|
20240807,092900,39268995,2610,2610,2610,2610,30
|
|
20240807,092800,39190695,2610,2605,2610,2605,162
|
|
20240807,092700,38768655,2600,2585,2600,2585,213
|
|
20240807,092600,38216730,2600,2600,2600,2590,39
|
|
20240807,092500,38115600,2605,2605,2605,2605,0
|
|
20240807,092400,38115600,2605,2605,2605,2605,0
|
|
20240807,092300,38115600,2605,2610,2610,2605,7
|
|
20240807,092200,38097360,2605,2605,2605,2605,305
|
|
20240807,092100,37302835,2605,2605,2605,2605,295
|
|
20240807,092000,36534360,2605,2585,2605,2585,31
|
|
20240807,091900,36454205,2585,2605,2605,2585,198
|
|
20240807,091800,35941215,2585,2585,2585,2585,150
|
|
20240807,091700,35553465,2600,2595,2600,2595,1072
|
|
20240807,091600,32771265,2600,2600,2600,2600,251
|
|
20240807,091500,32118665,2600,2595,2600,2595,604
|
|
20240807,091400,30550980,2590,2590,2590,2590,286
|
|
20240807,091300,29810240,2590,2590,2590,2590,0
|
|
20240807,091200,29810240,2590,2570,2590,2570,16
|
|
20240807,091100,29768900,2590,2580,2590,2580,2413
|
|
20240807,091000,23532130,2585,2575,2585,2575,2171
|
|
20240807,090900,17920410,2575,2575,2575,2575,214
|
|
20240807,090800,17369360,2575,2575,2575,2575,84
|
|
20240807,090700,17153060,2575,2575,2575,2575,2
|
|
20240807,090600,17147910,2565,2550,2570,2550,205
|
|
20240807,090500,16622425,2535,2535,2535,2535,0
|
|
20240807,090400,16622425,2535,2540,2540,2535,308
|
|
20240807,090300,15840500,2545,2545,2545,2545,0
|
|
20240807,090200,15840500,2545,2545,2545,2545,538
|
|
20240807,090100,14471290,2545,2540,2550,2540,720
|
|
20240807,090000,12639290,2540,2540,2545,2540,4976
|