679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201600,168139120,2680,2680,2680,2680,1410
|
|
20240809,201500,168139120,2680,2680,2680,2680,0
|
|
20240809,201400,168139120,2680,2680,2680,2680,0
|
|
20240809,201300,168139120,2680,2680,2680,2680,0
|
|
20240809,201200,168139120,2680,2680,2680,2680,0
|
|
20240809,201100,168139120,2680,2680,2680,2680,0
|
|
20240809,201000,168139120,2680,2680,2680,2680,0
|
|
20240809,200900,168139120,2680,2680,2680,2680,0
|
|
20240809,200800,168139120,2680,2680,2680,2680,0
|
|
20240809,200700,168139120,2680,2680,2680,2680,0
|
|
20240809,200600,168139120,2680,2680,2680,2680,0
|
|
20240809,200500,168139120,2680,2680,2680,2680,0
|
|
20240809,200400,168139120,2680,2680,2680,2680,0
|
|
20240809,200300,168139120,2680,2680,2680,2680,0
|
|
20240809,200200,168139120,2680,2680,2680,2680,0
|
|
20240809,200100,168139120,2680,2680,2680,2680,0
|
|
20240809,200000,168139120,2680,2680,2680,2680,0
|
|
20240809,195900,168139120,2680,2680,2680,2680,0
|
|
20240809,195800,168139120,2680,2680,2680,2680,0
|
|
20240809,195700,168139120,2680,2680,2680,2680,0
|
|
20240809,195600,168139120,2680,2680,2680,2680,0
|
|
20240809,195500,168139120,2680,2680,2680,2680,0
|
|
20240809,195400,168139120,2680,2680,2680,2680,0
|
|
20240809,195300,168139120,2680,2680,2680,2680,0
|
|
20240809,195200,168139120,2680,2680,2680,2680,0
|
|
20240809,195100,168139120,2680,2680,2680,2680,0
|
|
20240809,195000,168139120,2680,2680,2680,2680,0
|
|
20240809,194900,168139120,2680,2680,2680,2680,0
|
|
20240809,194800,168139120,2680,2680,2680,2680,0
|
|
20240809,194700,168139120,2680,2680,2680,2680,0
|
|
20240809,194600,168139120,2680,2680,2680,2680,1410
|
|
20240809,194500,168139120,2680,2680,2680,2680,0
|
|
20240809,194400,168139120,2680,2680,2680,2680,0
|
|
20240809,194300,168139120,2680,2680,2680,2680,0
|
|
20240809,194200,168139120,2680,2680,2680,2680,0
|
|
20240809,194100,168139120,2680,2680,2680,2680,0
|
|
20240809,194000,168139120,2680,2680,2680,2680,0
|
|
20240809,193900,168139120,2680,2680,2680,2680,0
|
|
20240809,193800,168139120,2680,2680,2680,2680,0
|
|
20240809,193700,168139120,2680,2680,2680,2680,0
|
|
20240809,193600,168139120,2680,2680,2680,2680,0
|
|
20240809,193500,168139120,2680,2680,2680,2680,0
|
|
20240809,193400,168139120,2680,2680,2680,2680,0
|
|
20240809,193300,168139120,2680,2680,2680,2680,0
|
|
20240809,193200,168139120,2680,2680,2680,2680,0
|
|
20240809,193100,168139120,2680,2680,2680,2680,0
|
|
20240809,193000,168139120,2680,2680,2680,2680,0
|
|
20240809,192900,168139120,2680,2680,2680,2680,0
|
|
20240809,192800,168139120,2680,2680,2680,2680,0
|
|
20240809,192700,168139120,2680,2680,2680,2680,0
|
|
20240809,192600,168139120,2680,2680,2680,2680,0
|
|
20240809,192500,168139120,2680,2680,2680,2680,0
|
|
20240809,192400,168139120,2680,2680,2680,2680,0
|
|
20240809,192300,168139120,2680,2680,2680,2680,0
|
|
20240809,192200,168139120,2680,2680,2680,2680,0
|
|
20240809,192100,168139120,2680,2680,2680,2680,0
|
|
20240809,192000,168139120,2680,2680,2680,2680,0
|
|
20240809,191900,168139120,2680,2680,2680,2680,0
|
|
20240809,191800,168139120,2680,2680,2680,2680,0
|
|
20240809,191700,168139120,2680,2680,2680,2680,0
|
|
20240809,191600,168139120,2680,2680,2680,2680,1410
|
|
20240809,191500,168139120,2680,2680,2680,2680,0
|
|
20240809,191400,168139120,2680,2680,2680,2680,0
|
|
20240809,191300,168139120,2680,2680,2680,2680,0
|
|
20240809,191200,168139120,2680,2680,2680,2680,0
|
|
20240809,191100,168139120,2680,2680,2680,2680,0
|
|
20240809,191000,168139120,2680,2680,2680,2680,0
|
|
20240809,190900,168139120,2680,2680,2680,2680,0
|
|
20240809,190800,168139120,2680,2680,2680,2680,0
|
|
20240809,190700,168139120,2680,2680,2680,2680,0
|
|
20240809,190600,168139120,2680,2680,2680,2680,0
|
|
20240809,190500,168139120,2680,2680,2680,2680,0
|
|
20240809,190400,168139120,2680,2680,2680,2680,0
|
|
20240809,190300,168139120,2680,2680,2680,2680,0
|
|
20240809,190200,168139120,2680,2680,2680,2680,0
|
|
20240809,190100,168139120,2680,2680,2680,2680,0
|
|
20240809,190000,168139120,2680,2680,2680,2680,0
|
|
20240809,185900,168139120,2680,2680,2680,2680,0
|
|
20240809,185800,168139120,2680,2680,2680,2680,0
|
|
20240809,185700,168139120,2680,2680,2680,2680,0
|
|
20240809,185600,168139120,2680,2680,2680,2680,0
|
|
20240809,185500,168139120,2680,2680,2680,2680,0
|
|
20240809,185400,168139120,2680,2680,2680,2680,0
|
|
20240809,185300,168139120,2680,2680,2680,2680,0
|
|
20240809,185200,168139120,2680,2680,2680,2680,0
|
|
20240809,185100,168139120,2680,2680,2680,2680,0
|
|
20240809,185000,168139120,2680,2680,2680,2680,0
|
|
20240809,184900,168139120,2680,2680,2680,2680,0
|
|
20240809,184800,168139120,2680,2680,2680,2680,0
|
|
20240809,184700,168139120,2680,2680,2680,2680,0
|
|
20240809,184600,168139120,2680,2680,2680,2680,1410
|
|
20240809,184500,168139120,2680,2680,2680,2680,0
|
|
20240809,184400,168139120,2680,2680,2680,2680,0
|
|
20240809,184300,168139120,2680,2680,2680,2680,0
|
|
20240809,184200,168139120,2680,2680,2680,2680,0
|
|
20240809,184100,168139120,2680,2680,2680,2680,0
|
|
20240809,184000,168139120,2680,2680,2680,2680,0
|
|
20240809,183900,168139120,2680,2680,2680,2680,0
|
|
20240809,183800,168139120,2680,2680,2680,2680,0
|
|
20240809,183700,168139120,2680,2680,2680,2680,0
|
|
20240809,183600,168139120,2680,2680,2680,2680,0
|
|
20240809,183500,168139120,2680,2680,2680,2680,0
|
|
20240809,183400,168139120,2680,2680,2680,2680,0
|
|
20240809,183300,168139120,2680,2680,2680,2680,0
|
|
20240809,183200,168139120,2680,2680,2680,2680,0
|
|
20240809,183100,168139120,2680,2680,2680,2680,0
|
|
20240809,183000,168139120,2680,2680,2680,2680,0
|
|
20240809,182900,168139120,2680,2680,2680,2680,0
|
|
20240809,182800,168139120,2680,2680,2680,2680,0
|
|
20240809,182700,168139120,2680,2680,2680,2680,0
|
|
20240809,182600,168139120,2680,2680,2680,2680,0
|
|
20240809,182500,168139120,2680,2680,2680,2680,0
|
|
20240809,182400,168139120,2680,2680,2680,2680,0
|
|
20240809,182300,168139120,2680,2680,2680,2680,0
|
|
20240809,182200,168139120,2680,2680,2680,2680,0
|
|
20240809,182100,168139120,2680,2680,2680,2680,0
|
|
20240809,182000,168139120,2680,2680,2680,2680,0
|
|
20240809,181900,168139120,2680,2680,2680,2680,0
|
|
20240809,181800,168139120,2680,2680,2680,2680,0
|
|
20240809,181700,168139120,2680,2680,2680,2680,0
|
|
20240809,181600,168139120,2680,2680,2680,2680,1410
|
|
20240809,181500,168139120,2680,2680,2680,2680,0
|
|
20240809,181400,168139120,2680,2680,2680,2680,0
|
|
20240809,181300,168139120,2680,2680,2680,2680,0
|
|
20240809,181200,168139120,2680,2680,2680,2680,0
|
|
20240809,181100,168139120,2680,2680,2680,2680,0
|
|
20240809,181000,168139120,2680,2680,2680,2680,0
|
|
20240809,180900,168139120,2680,2680,2680,2680,0
|
|
20240809,180800,168139120,2680,2680,2680,2680,0
|
|
20240809,180700,168139120,2680,2680,2680,2680,0
|
|
20240809,180600,168139120,2680,2680,2680,2680,0
|
|
20240809,180500,168139120,2680,2680,2680,2680,0
|
|
20240809,180400,168139120,2680,2680,2680,2680,0
|
|
20240809,180300,168139120,2680,2680,2680,2680,0
|
|
20240809,180200,168139120,2680,2680,2680,2680,0
|
|
20240809,180100,168139120,2680,2680,2680,2680,0
|
|
20240809,180000,168139120,2680,2680,2680,2680,0
|
|
20240809,175900,168139120,2680,2680,2680,2680,0
|
|
20240809,175800,168139120,2680,2680,2680,2680,0
|
|
20240809,175700,168139120,2680,2680,2680,2680,0
|
|
20240809,175600,168139120,2680,2680,2680,2680,0
|
|
20240809,175500,168139120,2680,2680,2680,2680,0
|
|
20240809,175400,168139120,2680,2680,2680,2680,0
|
|
20240809,175300,168139120,2680,2680,2680,2680,0
|
|
20240809,175200,168139120,2680,2680,2680,2680,0
|
|
20240809,175100,168139120,2680,2680,2680,2680,0
|
|
20240809,175000,168139120,2680,2680,2680,2680,0
|
|
20240809,174900,168139120,2680,2680,2680,2680,0
|
|
20240809,174800,168139120,2680,2680,2680,2680,0
|
|
20240809,174700,168139120,2680,2680,2680,2680,0
|
|
20240809,174600,168139120,2680,2680,2680,2680,1410
|
|
20240809,174500,168139120,2680,2680,2680,2680,0
|
|
20240809,174400,168139120,2680,2680,2680,2680,0
|
|
20240809,174300,168139120,2680,2680,2680,2680,0
|
|
20240809,174200,168139120,2680,2680,2680,2680,0
|
|
20240809,174100,168139120,2680,2680,2680,2680,0
|
|
20240809,174000,168139120,2680,2680,2680,2680,0
|
|
20240809,173900,168139120,2680,2680,2680,2680,0
|
|
20240809,173800,168139120,2680,2680,2680,2680,0
|
|
20240809,173700,168139120,2680,2680,2680,2680,0
|
|
20240809,173600,168139120,2680,2680,2680,2680,0
|
|
20240809,173500,168139120,2680,2680,2680,2680,0
|
|
20240809,173400,168139120,2680,2680,2680,2680,0
|
|
20240809,173300,168139120,2680,2680,2680,2680,0
|
|
20240809,173200,168139120,2680,2680,2680,2680,0
|
|
20240809,173100,168139120,2680,2680,2680,2680,0
|
|
20240809,173000,168139120,2680,2680,2680,2680,0
|
|
20240809,172900,168139120,2680,2680,2680,2680,0
|
|
20240809,172800,168139120,2680,2680,2680,2680,0
|
|
20240809,172700,168139120,2680,2680,2680,2680,0
|
|
20240809,172600,168139120,2680,2680,2680,2680,0
|
|
20240809,172500,168139120,2680,2680,2680,2680,0
|
|
20240809,172400,168139120,2680,2680,2680,2680,0
|
|
20240809,172300,168139120,2680,2680,2680,2680,0
|
|
20240809,172200,168139120,2680,2680,2680,2680,0
|
|
20240809,172100,168139120,2680,2680,2680,2680,0
|
|
20240809,172000,168139120,2680,2680,2680,2680,0
|
|
20240809,171900,168139120,2680,2680,2680,2680,0
|
|
20240809,171800,168139120,2680,2680,2680,2680,0
|
|
20240809,171700,168139120,2680,2680,2680,2680,0
|
|
20240809,171600,168139120,2680,2680,2680,2680,1410
|
|
20240809,171500,168139120,2680,2680,2680,2680,0
|
|
20240809,171400,168139120,2680,2680,2680,2680,0
|
|
20240809,171300,168139120,2680,2680,2680,2680,0
|
|
20240809,171200,168139120,2680,2680,2680,2680,0
|
|
20240809,171100,168139120,2680,2680,2680,2680,0
|
|
20240809,171000,168139120,2680,2680,2680,2680,0
|
|
20240809,170900,168139120,2680,2680,2680,2680,0
|
|
20240809,170800,168139120,2680,2680,2680,2680,0
|
|
20240809,170700,168139120,2680,2680,2680,2680,0
|
|
20240809,170600,168139120,2680,2680,2680,2680,0
|
|
20240809,170500,168139120,2680,2680,2680,2680,0
|
|
20240809,170400,168139120,2680,2680,2680,2680,0
|
|
20240809,170300,168139120,2680,2680,2680,2680,0
|
|
20240809,170200,168139120,2680,2680,2680,2680,0
|
|
20240809,170100,168139120,2680,2680,2680,2680,0
|
|
20240809,170000,168139120,2680,2680,2680,2680,0
|
|
20240809,165900,168139120,2680,2680,2680,2680,0
|
|
20240809,165800,168139120,2680,2680,2680,2680,0
|
|
20240809,165700,168139120,2680,2680,2680,2680,0
|
|
20240809,165600,168139120,2680,2680,2680,2680,0
|
|
20240809,165500,168139120,2680,2680,2680,2680,0
|
|
20240809,165400,168139120,2680,2680,2680,2680,0
|
|
20240809,165300,168139120,2680,2680,2680,2680,0
|
|
20240809,165200,168139120,2680,2680,2680,2680,0
|
|
20240809,165100,168139120,2680,2680,2680,2680,0
|
|
20240809,165000,168139120,2680,2680,2680,2680,0
|
|
20240809,164900,168139120,2680,2680,2680,2680,0
|
|
20240809,164800,168139120,2680,2680,2680,2680,0
|
|
20240809,164700,168139120,2680,2680,2680,2680,0
|
|
20240809,164600,168139120,2680,2680,2680,2680,1410
|
|
20240809,164500,168139120,2680,2680,2680,2680,0
|
|
20240809,164400,168139120,2680,2680,2680,2680,0
|
|
20240809,164300,168139120,2680,2680,2680,2680,0
|
|
20240809,164200,168139120,2680,2680,2680,2680,0
|
|
20240809,164100,168139120,2680,2680,2680,2680,0
|
|
20240809,164000,168139120,2680,2680,2680,2680,0
|
|
20240809,163900,168139120,2680,2680,2680,2680,0
|
|
20240809,163800,168139120,2680,2680,2680,2680,0
|
|
20240809,163700,168139120,2680,2680,2680,2680,0
|
|
20240809,163600,168139120,2680,2680,2680,2680,0
|
|
20240809,163500,168139120,2680,2680,2680,2680,0
|
|
20240809,163400,168139120,2680,2680,2680,2680,0
|
|
20240809,163300,168139120,2680,2680,2680,2680,0
|
|
20240809,163200,168139120,2680,2680,2680,2680,0
|
|
20240809,163100,168139120,2680,2680,2680,2680,0
|
|
20240809,163000,168139120,2680,2680,2680,2680,0
|
|
20240809,162900,168139120,2680,2680,2680,2680,0
|
|
20240809,162800,168139120,2680,2680,2680,2680,0
|
|
20240809,162700,168139120,2680,2680,2680,2680,0
|
|
20240809,162600,168139120,2680,2680,2680,2680,0
|
|
20240809,162500,168139120,2680,2680,2680,2680,0
|
|
20240809,162400,168139120,2680,2680,2680,2680,0
|
|
20240809,162300,168139120,2680,2680,2680,2680,0
|
|
20240809,162200,168139120,2680,2680,2680,2680,0
|
|
20240809,162100,168139120,2680,2680,2680,2680,0
|
|
20240809,162000,168139120,2680,2680,2680,2680,0
|
|
20240809,161900,168139120,2680,2680,2680,2680,0
|
|
20240809,161800,168139120,2680,2680,2680,2680,0
|
|
20240809,161700,168139120,2680,2680,2680,2680,0
|
|
20240809,161600,168139120,2680,2680,2680,2680,1410
|
|
20240809,161500,168139120,2680,2680,2680,2680,0
|
|
20240809,161400,168139120,2680,2680,2680,2680,0
|
|
20240809,161300,168139120,2680,2680,2680,2680,0
|
|
20240809,161200,168139120,2680,2680,2680,2680,0
|
|
20240809,161100,168139120,2680,2680,2680,2680,0
|
|
20240809,161000,168139120,2680,2680,2680,2680,0
|
|
20240809,160900,168139120,2680,2680,2680,2680,0
|
|
20240809,160800,168139120,2680,2680,2680,2680,0
|
|
20240809,160700,168139120,2680,2680,2680,2680,0
|
|
20240809,160600,168139120,2680,2680,2680,2680,0
|
|
20240809,160500,168139120,2680,2680,2680,2680,0
|
|
20240809,160400,168139120,2680,2680,2680,2680,0
|
|
20240809,160300,168139120,2680,2680,2680,2680,0
|
|
20240809,160200,168139120,2680,2680,2680,2680,0
|
|
20240809,160100,168139120,2680,2680,2680,2680,0
|
|
20240809,160000,168139120,2680,2680,2680,2680,0
|
|
20240809,155900,168139120,2680,2680,2680,2680,0
|
|
20240809,155800,168139120,2680,2680,2680,2680,0
|
|
20240809,155700,168139120,2680,2680,2680,2680,0
|
|
20240809,155600,168139120,2680,2680,2680,2680,0
|
|
20240809,155500,168139120,2680,2680,2680,2680,0
|
|
20240809,155400,168139120,2680,2680,2680,2680,0
|
|
20240809,155300,168139120,2680,2680,2680,2680,0
|
|
20240809,155200,168139120,2680,2680,2680,2680,0
|
|
20240809,155100,168139120,2680,2680,2680,2680,0
|
|
20240809,155000,168139120,2680,2680,2680,2680,0
|
|
20240809,154900,168139120,2680,2680,2680,2680,0
|
|
20240809,154800,168139120,2680,2680,2680,2680,0
|
|
20240809,154700,168139120,2680,2680,2680,2680,0
|
|
20240809,154600,168139120,2680,2680,2680,2680,1410
|
|
20240809,154500,168139120,2680,2680,2680,2680,0
|
|
20240809,154400,168139120,2680,2680,2680,2680,0
|
|
20240809,154300,168139120,2680,2680,2680,2680,0
|
|
20240809,154200,168139120,2680,2680,2680,2680,0
|
|
20240809,154100,168139120,2680,2680,2680,2680,0
|
|
20240809,154000,168139120,2680,2680,2680,2680,0
|
|
20240809,153900,168139120,2680,2680,2680,2680,0
|
|
20240809,153800,168139120,2680,2680,2680,2680,0
|
|
20240809,153700,168139120,2680,2680,2680,2680,0
|
|
20240809,153600,168139120,2680,2680,2680,2680,0
|
|
20240809,153500,168139120,2680,2680,2680,2680,0
|
|
20240809,153400,168139120,2680,2680,2680,2680,0
|
|
20240809,153300,168139120,2680,2680,2680,2680,0
|
|
20240809,153200,168139120,2680,2680,2680,2680,0
|
|
20240809,153100,168139120,2680,2680,2680,2680,0
|
|
20240809,153000,168139120,2680,2680,2680,2680,1410
|
|
20240809,152900,164360320,2680,2680,2680,2680,0
|
|
20240809,152800,164360320,2680,2680,2680,2680,0
|
|
20240809,152700,164360320,2680,2680,2680,2680,0
|
|
20240809,152600,164360320,2680,2680,2680,2680,0
|
|
20240809,152500,164360320,2680,2680,2680,2680,0
|
|
20240809,152400,164360320,2680,2680,2680,2680,0
|
|
20240809,152300,164360320,2680,2680,2680,2680,0
|
|
20240809,152200,164360320,2680,2680,2680,2680,0
|
|
20240809,152100,164360320,2680,2680,2680,2680,0
|
|
20240809,152000,164360320,2680,2680,2680,2680,0
|
|
20240809,151900,164360320,2680,2680,2680,2680,161
|
|
20240809,151800,163928840,2680,2675,2680,2675,1164
|
|
20240809,151700,160814515,2670,2670,2670,2670,0
|
|
20240809,151600,160814515,2670,2670,2670,2670,330
|
|
20240809,151500,159933415,2670,2670,2670,2670,614
|
|
20240809,151400,158294035,2675,2675,2675,2675,0
|
|
20240809,151300,158294035,2675,2675,2675,2675,0
|
|
20240809,151200,158294035,2675,2675,2675,2675,0
|
|
20240809,151100,158294035,2675,2675,2675,2675,0
|
|
20240809,151000,158294035,2675,2675,2675,2675,3
|
|
20240809,150900,158286010,2665,2665,2665,2665,0
|
|
20240809,150800,158286010,2665,2665,2665,2665,0
|
|
20240809,150700,158286010,2665,2665,2665,2665,2
|
|
20240809,150600,158280680,2675,2675,2675,2675,0
|
|
20240809,150500,158280680,2675,2675,2675,2675,500
|
|
20240809,150400,156943180,2675,2675,2675,2675,0
|
|
20240809,150300,156943180,2675,2675,2675,2675,3
|
|
20240809,150200,156935155,2670,2670,2670,2670,0
|
|
20240809,150100,156935155,2670,2670,2670,2670,149
|
|
20240809,150000,156537325,2670,2670,2670,2670,500
|
|
20240809,145900,155202325,2670,2670,2670,2670,0
|
|
20240809,145800,155202325,2670,2670,2670,2670,0
|
|
20240809,145700,155202325,2670,2670,2670,2670,5
|
|
20240809,145600,155188975,2660,2660,2660,2660,0
|
|
20240809,145500,155188975,2660,2660,2660,2660,96
|
|
20240809,145400,154933615,2660,2660,2660,2660,0
|
|
20240809,145300,154933615,2660,2660,2660,2660,0
|
|
20240809,145200,154933615,2660,2660,2660,2660,0
|
|
20240809,145100,154933615,2660,2660,2660,2660,0
|
|
20240809,145000,154933615,2660,2660,2660,2660,0
|
|
20240809,144900,154933615,2660,2660,2660,2660,0
|
|
20240809,144800,154933615,2660,2670,2670,2660,200
|
|
20240809,144700,154401605,2670,2670,2670,2670,0
|
|
20240809,144600,154401605,2670,2670,2670,2670,0
|
|
20240809,144500,154401605,2670,2670,2670,2670,50
|
|
20240809,144400,154268105,2670,2670,2670,2670,363
|
|
20240809,144300,153298895,2670,2670,2670,2670,9
|
|
20240809,144200,153274865,2665,2665,2665,2665,0
|
|
20240809,144100,153274865,2665,2665,2665,2665,478
|
|
20240809,144000,152000995,2670,2670,2670,2670,0
|
|
20240809,143900,152000995,2670,2670,2670,2670,20
|
|
20240809,143800,151947595,2670,2670,2670,2670,0
|
|
20240809,143700,151947595,2670,2670,2670,2670,0
|
|
20240809,143600,151947595,2670,2670,2670,2670,0
|
|
20240809,143500,151947595,2670,2670,2670,2670,0
|
|
20240809,143400,151947595,2670,2670,2670,2670,0
|
|
20240809,143300,151947595,2670,2670,2670,2670,5
|
|
20240809,143200,151934245,2670,2670,2670,2670,0
|
|
20240809,143100,151934245,2670,2670,2670,2670,0
|
|
20240809,143000,151934245,2670,2670,2670,2670,0
|
|
20240809,142900,151934245,2670,2670,2670,2670,0
|
|
20240809,142800,151934245,2670,2670,2670,2670,0
|
|
20240809,142700,151934245,2670,2670,2670,2670,0
|
|
20240809,142600,151934245,2670,2670,2670,2670,1
|
|
20240809,142500,151931575,2660,2660,2660,2660,0
|
|
20240809,142400,151931575,2660,2650,2660,2650,109
|
|
20240809,142300,151641795,2650,2650,2650,2650,59
|
|
20240809,142200,151485445,2660,2660,2660,2660,0
|
|
20240809,142100,151485445,2660,2660,2660,2660,0
|
|
20240809,142000,151485445,2660,2660,2660,2660,5
|
|
20240809,141900,151472145,2650,2650,2650,2650,0
|
|
20240809,141800,151472145,2650,2650,2650,2650,0
|
|
20240809,141700,151472145,2650,2650,2650,2650,0
|
|
20240809,141600,151472145,2650,2650,2650,2650,300
|
|
20240809,141500,150677145,2660,2660,2660,2660,3
|
|
20240809,141400,150669165,2645,2645,2645,2645,263
|
|
20240809,141300,149973530,2645,2645,2645,2645,0
|
|
20240809,141200,149973530,2645,2645,2645,2645,0
|
|
20240809,141100,149973530,2645,2645,2645,2645,0
|
|
20240809,141000,149973530,2645,2645,2645,2645,1
|
|
20240809,140900,149970885,2655,2655,2655,2655,0
|
|
20240809,140800,149970885,2655,2655,2655,2655,452
|
|
20240809,140700,148770825,2655,2645,2655,2645,8
|
|
20240809,140600,148749625,2645,2645,2645,2645,118
|
|
20240809,140500,148437515,2645,2645,2645,2645,1382
|
|
20240809,140400,144782125,2650,2650,2650,2650,0
|
|
20240809,140300,144782125,2650,2650,2650,2650,0
|
|
20240809,140200,144782125,2650,2650,2650,2650,0
|
|
20240809,140100,144782125,2650,2650,2650,2650,0
|
|
20240809,140000,144782125,2650,2650,2650,2650,60
|
|
20240809,135900,144623125,2650,2650,2650,2650,0
|
|
20240809,135800,144623125,2650,2650,2650,2650,350
|
|
20240809,135700,143695625,2650,2650,2650,2645,1514
|
|
20240809,135600,139684585,2665,2665,2665,2665,0
|
|
20240809,135500,139684585,2665,2665,2665,2665,0
|
|
20240809,135400,139684585,2665,2665,2665,2665,0
|
|
20240809,135300,139684585,2665,2665,2665,2665,0
|
|
20240809,135200,139684585,2665,2665,2665,2665,0
|
|
20240809,135100,139684585,2665,2665,2665,2665,0
|
|
20240809,135000,139684585,2665,2665,2665,2665,100
|
|
20240809,134900,139418085,2665,2665,2665,2665,4
|
|
20240809,134800,139407425,2665,2665,2665,2665,16
|
|
20240809,134700,139364785,2665,2665,2665,2665,16
|
|
20240809,134600,139322145,2665,2665,2665,2665,0
|
|
20240809,134500,139322145,2665,2665,2665,2650,150
|
|
20240809,134400,138924180,2650,2650,2650,2650,0
|
|
20240809,134300,138924180,2650,2655,2655,2650,1797
|
|
20240809,134200,134156145,2665,2665,2665,2665,4
|
|
20240809,134100,134145485,2665,2665,2665,2665,0
|
|
20240809,134000,134145485,2665,2665,2665,2665,0
|
|
20240809,133900,134145485,2665,2665,2665,2665,0
|
|
20240809,133800,134145485,2665,2660,2665,2660,812
|
|
20240809,133700,131985560,2660,2660,2660,2660,5
|
|
20240809,133600,131972260,2660,2660,2660,2660,0
|
|
20240809,133500,131972260,2660,2660,2660,2660,0
|
|
20240809,133400,131972260,2660,2660,2660,2660,600
|
|
20240809,133300,130376260,2665,2665,2665,2665,0
|
|
20240809,133200,130376260,2665,2665,2665,2665,0
|
|
20240809,133100,130376260,2665,2665,2665,2665,0
|
|
20240809,133000,130376260,2665,2665,2665,2665,0
|
|
20240809,132900,130376260,2665,2665,2665,2665,0
|
|
20240809,132800,130376260,2665,2665,2665,2665,0
|
|
20240809,132700,130376260,2665,2665,2665,2665,0
|
|
20240809,132600,130376260,2665,2665,2665,2665,0
|
|
20240809,132500,130376260,2665,2665,2665,2665,656
|
|
20240809,132400,128628020,2670,2670,2670,2670,0
|
|
20240809,132300,128628020,2670,2670,2670,2670,0
|
|
20240809,132200,128628020,2670,2670,2670,2670,0
|
|
20240809,132100,128628020,2670,2670,2670,2670,9
|
|
20240809,132000,128603990,2670,2670,2670,2670,0
|
|
20240809,131900,128603990,2670,2670,2670,2670,0
|
|
20240809,131800,128603990,2670,2670,2670,2670,110
|
|
20240809,131700,128310290,2665,2665,2665,2665,0
|
|
20240809,131600,128310290,2665,2665,2665,2665,0
|
|
20240809,131500,128310290,2665,2665,2665,2665,0
|
|
20240809,131400,128310290,2665,2665,2665,2665,0
|
|
20240809,131300,128310290,2665,2665,2665,2665,0
|
|
20240809,131200,128310290,2665,2665,2665,2665,500
|
|
20240809,131100,126977790,2670,2670,2670,2670,0
|
|
20240809,131000,126977790,2670,2670,2670,2670,2
|
|
20240809,130900,126972450,2670,2670,2670,2670,1
|
|
20240809,130800,126969780,2670,2670,2670,2670,0
|
|
20240809,130700,126969780,2670,2665,2670,2665,27
|
|
20240809,130600,126897735,2665,2665,2665,2665,67
|
|
20240809,130500,126719180,2665,2665,2665,2665,50
|
|
20240809,130400,126585930,2665,2665,2665,2665,30
|
|
20240809,130300,126505980,2660,2660,2660,2660,0
|
|
20240809,130200,126505980,2660,2660,2660,2660,1
|
|
20240809,130100,126503320,2660,2660,2660,2660,39
|
|
20240809,130000,126399580,2665,2665,2665,2665,0
|
|
20240809,125900,126399580,2665,2665,2665,2665,0
|
|
20240809,125800,126399580,2665,2665,2665,2665,90
|
|
20240809,125700,126159730,2665,2665,2665,2665,0
|
|
20240809,125600,126159730,2665,2665,2665,2665,0
|
|
20240809,125500,126159730,2665,2665,2665,2665,1264
|
|
20240809,125400,122791170,2665,2665,2665,2665,0
|
|
20240809,125300,122791170,2665,2665,2665,2665,3
|
|
20240809,125200,122783175,2670,2670,2670,2670,0
|
|
20240809,125100,122783175,2670,2670,2670,2670,0
|
|
20240809,125000,122783175,2670,2670,2670,2670,76
|
|
20240809,124900,122580255,2670,2670,2670,2670,0
|
|
20240809,124800,122580255,2670,2670,2670,2670,0
|
|
20240809,124700,122580255,2670,2670,2670,2670,0
|
|
20240809,124600,122580255,2670,2670,2670,2670,12
|
|
20240809,124500,122548215,2675,2675,2675,2675,0
|
|
20240809,124400,122548215,2675,2675,2675,2675,0
|
|
20240809,124300,122548215,2675,2675,2675,2675,0
|
|
20240809,124200,122548215,2675,2675,2675,2675,2
|
|
20240809,124100,122542865,2675,2675,2675,2675,0
|
|
20240809,124000,122542865,2675,2675,2675,2675,0
|
|
20240809,123900,122542865,2675,2675,2675,2675,0
|
|
20240809,123800,122542865,2675,2665,2675,2665,219
|
|
20240809,123700,121959220,2675,2675,2675,2675,0
|
|
20240809,123600,121959220,2675,2675,2675,2675,1
|
|
20240809,123500,121956545,2670,2670,2670,2670,0
|
|
20240809,123400,121956545,2670,2670,2670,2670,0
|
|
20240809,123300,121956545,2670,2670,2670,2670,0
|
|
20240809,123200,121956545,2670,2670,2670,2670,332
|
|
20240809,123100,121070105,2670,2670,2670,2670,0
|
|
20240809,123000,121070105,2670,2670,2670,2670,0
|
|
20240809,122900,121070105,2670,2670,2670,2670,0
|
|
20240809,122800,121070105,2670,2670,2670,2670,0
|
|
20240809,122700,121070105,2670,2670,2670,2670,0
|
|
20240809,122600,121070105,2670,2670,2670,2670,0
|
|
20240809,122500,121070105,2670,2670,2670,2670,0
|
|
20240809,122400,121070105,2670,2670,2670,2670,0
|
|
20240809,122300,121070105,2670,2680,2680,2670,2
|
|
20240809,122200,121064755,2670,2670,2670,2670,0
|
|
20240809,122100,121064755,2670,2670,2670,2670,0
|
|
20240809,122000,121064755,2670,2670,2670,2670,100
|
|
20240809,121900,120797755,2670,2670,2670,2670,261
|
|
20240809,121800,120100885,2670,2670,2670,2670,0
|
|
20240809,121700,120100885,2670,2670,2670,2670,2
|
|
20240809,121600,120095545,2670,2670,2670,2670,0
|
|
20240809,121500,120095545,2670,2670,2670,2670,0
|
|
20240809,121400,120095545,2670,2670,2670,2670,156
|
|
20240809,121300,119679025,2670,2675,2675,2670,46
|
|
20240809,121200,119556015,2675,2675,2675,2675,0
|
|
20240809,121100,119556015,2675,2675,2675,2675,0
|
|
20240809,121000,119556015,2675,2675,2675,2675,0
|
|
20240809,120900,119556015,2675,2675,2675,2675,0
|
|
20240809,120800,119556015,2675,2675,2675,2675,32
|
|
20240809,120700,119470415,2675,2675,2675,2675,0
|
|
20240809,120600,119470415,2675,2675,2675,2675,24
|
|
20240809,120500,119406215,2675,2675,2675,2675,0
|
|
20240809,120400,119406215,2675,2675,2675,2675,0
|
|
20240809,120300,119406215,2675,2675,2675,2675,0
|
|
20240809,120200,119406215,2675,2675,2675,2675,0
|
|
20240809,120100,119406215,2675,2675,2675,2675,0
|
|
20240809,120000,119406215,2675,2675,2675,2675,106
|
|
20240809,115900,119122665,2670,2670,2670,2670,0
|
|
20240809,115800,119122665,2670,2670,2670,2670,0
|
|
20240809,115700,119122665,2670,2670,2670,2670,1
|
|
20240809,115600,119119995,2670,2670,2670,2670,0
|
|
20240809,115500,119119995,2670,2670,2670,2670,0
|
|
20240809,115400,119119995,2670,2670,2670,2670,2
|
|
20240809,115300,119114655,2670,2670,2670,2670,0
|
|
20240809,115200,119114655,2670,2670,2670,2670,0
|
|
20240809,115100,119114655,2670,2670,2670,2670,0
|
|
20240809,115000,119114655,2670,2670,2670,2670,0
|
|
20240809,114900,119114655,2670,2670,2670,2670,0
|
|
20240809,114800,119114655,2670,2670,2670,2670,0
|
|
20240809,114700,119114655,2670,2670,2670,2670,0
|
|
20240809,114600,119114655,2670,2670,2670,2670,0
|
|
20240809,114500,119114655,2670,2670,2670,2670,0
|
|
20240809,114400,119114655,2670,2670,2670,2670,0
|
|
20240809,114300,119114655,2670,2675,2675,2670,141
|
|
20240809,114200,118737500,2675,2675,2675,2675,0
|
|
20240809,114100,118737500,2675,2675,2675,2675,0
|
|
20240809,114000,118737500,2675,2675,2675,2675,0
|
|
20240809,113900,118737500,2675,2675,2675,2675,7
|
|
20240809,113800,118718775,2665,2665,2665,2665,0
|
|
20240809,113700,118718775,2665,2665,2665,2665,348
|
|
20240809,113600,117791355,2670,2670,2670,2670,0
|
|
20240809,113500,117791355,2670,2670,2670,2670,0
|
|
20240809,113400,117791355,2670,2670,2670,2670,0
|
|
20240809,113300,117791355,2670,2670,2670,2670,489
|
|
20240809,113200,116485725,2670,2670,2670,2670,31
|
|
20240809,113100,116402955,2670,2670,2670,2670,0
|
|
20240809,113000,116402955,2670,2670,2670,2670,0
|
|
20240809,112900,116402955,2670,2670,2670,2670,0
|
|
20240809,112800,116402955,2670,2670,2670,2670,0
|
|
20240809,112700,116402955,2670,2670,2670,2670,0
|
|
20240809,112600,116402955,2670,2670,2670,2670,0
|
|
20240809,112500,116402955,2670,2670,2670,2670,0
|
|
20240809,112400,116402955,2670,2670,2670,2670,0
|
|
20240809,112300,116402955,2670,2675,2675,2670,600
|
|
20240809,112200,114800380,2675,2675,2675,2675,0
|
|
20240809,112100,114800380,2675,2675,2675,2675,0
|
|
20240809,112000,114800380,2675,2675,2675,2675,3
|
|
20240809,111900,114792355,2675,2675,2675,2675,0
|
|
20240809,111800,114792355,2675,2675,2675,2675,0
|
|
20240809,111700,114792355,2675,2675,2675,2675,0
|
|
20240809,111600,114792355,2675,2675,2675,2675,0
|
|
20240809,111500,114792355,2675,2675,2675,2675,93
|
|
20240809,111400,114543580,2670,2670,2670,2670,0
|
|
20240809,111300,114543580,2670,2670,2670,2670,0
|
|
20240809,111200,114543580,2670,2670,2670,2670,0
|
|
20240809,111100,114543580,2670,2670,2670,2670,0
|
|
20240809,111000,114543580,2670,2670,2670,2670,0
|
|
20240809,110900,114543580,2670,2670,2670,2670,0
|
|
20240809,110800,114543580,2670,2670,2670,2670,0
|
|
20240809,110700,114543580,2670,2670,2670,2670,634
|
|
20240809,110600,112850800,2670,2670,2670,2670,0
|
|
20240809,110500,112850800,2670,2670,2670,2670,205
|
|
20240809,110400,112303450,2670,2670,2670,2670,100
|
|
20240809,110300,112036450,2665,2665,2665,2665,0
|
|
20240809,110200,112036450,2665,2665,2665,2665,100
|
|
20240809,110100,111769950,2665,2665,2665,2665,0
|
|
20240809,110000,111769950,2665,2665,2665,2665,0
|
|
20240809,105900,111769950,2665,2665,2665,2665,0
|
|
20240809,105800,111769950,2665,2665,2665,2665,0
|
|
20240809,105700,111769950,2665,2665,2665,2665,0
|
|
20240809,105600,111769950,2665,2665,2665,2665,318
|
|
20240809,105500,110922480,2665,2665,2665,2665,0
|
|
20240809,105400,110922480,2665,2665,2665,2665,0
|
|
20240809,105300,110922480,2665,2665,2665,2665,0
|
|
20240809,105200,110922480,2665,2660,2665,2660,7
|
|
20240809,105100,110903850,2665,2665,2665,2665,0
|
|
20240809,105000,110903850,2665,2665,2665,2665,0
|
|
20240809,104900,110903850,2665,2665,2665,2665,0
|
|
20240809,104800,110903850,2665,2665,2665,2665,100
|
|
20240809,104700,110637350,2665,2665,2665,2665,0
|
|
20240809,104600,110637350,2665,2665,2665,2665,0
|
|
20240809,104500,110637350,2665,2665,2665,2665,176
|
|
20240809,104400,110168310,2660,2660,2660,2660,132
|
|
20240809,104300,109817190,2665,2665,2665,2665,24
|
|
20240809,104200,109753230,2660,2660,2660,2660,0
|
|
20240809,104100,109753230,2660,2660,2660,2660,9
|
|
20240809,104000,109729290,2660,2660,2660,2660,0
|
|
20240809,103900,109729290,2660,2660,2660,2660,112
|
|
20240809,103800,109431370,2660,2660,2660,2660,0
|
|
20240809,103700,109431370,2660,2660,2660,2660,100
|
|
20240809,103600,109165370,2660,2660,2660,2660,0
|
|
20240809,103500,109165370,2660,2660,2660,2660,0
|
|
20240809,103400,109165370,2660,2660,2660,2660,0
|
|
20240809,103300,109165370,2660,2660,2660,2660,0
|
|
20240809,103200,109165370,2660,2660,2660,2660,4
|
|
20240809,103100,109154730,2660,2660,2660,2660,0
|
|
20240809,103000,109154730,2660,2660,2660,2660,0
|
|
20240809,102900,109154730,2660,2660,2660,2660,0
|
|
20240809,102800,109154730,2660,2670,2670,2660,17
|
|
20240809,102700,109109440,2670,2665,2670,2665,3
|
|
20240809,102600,109101435,2660,2660,2660,2660,0
|
|
20240809,102500,109101435,2660,2660,2660,2655,312
|
|
20240809,102400,108272515,2650,2650,2650,2650,0
|
|
20240809,102300,108272515,2650,2650,2650,2650,550
|
|
20240809,102200,106815015,2660,2660,2660,2660,3
|
|
20240809,102100,106807035,2645,2645,2645,2645,0
|
|
20240809,102000,106807035,2645,2660,2660,2645,3600
|
|
20240809,101900,97271605,2675,2675,2675,2675,0
|
|
20240809,101800,97271605,2675,2675,2675,2675,0
|
|
20240809,101700,97271605,2675,2660,2675,2660,2200
|
|
20240809,101600,91416605,2660,2670,2670,2660,608
|
|
20240809,101500,89795945,2665,2665,2665,2665,300
|
|
20240809,101400,88996445,2670,2670,2670,2670,0
|
|
20240809,101300,88996445,2670,2670,2670,2670,130
|
|
20240809,101200,88649345,2675,2680,2680,2675,181
|
|
20240809,101100,88164345,2680,2690,2690,2680,73
|
|
20240809,101000,87968695,2685,2685,2685,2685,130
|
|
20240809,100900,87619645,2690,2690,2690,2690,0
|
|
20240809,100800,87619645,2690,2690,2690,2690,0
|
|
20240809,100700,87619645,2690,2690,2690,2690,0
|
|
20240809,100600,87619645,2690,2685,2690,2685,103
|
|
20240809,100500,87342825,2690,2690,2690,2690,0
|
|
20240809,100400,87342825,2690,2685,2690,2685,51
|
|
20240809,100300,87205885,2690,2690,2690,2690,1
|
|
20240809,100200,87203195,2685,2685,2685,2685,10
|
|
20240809,100100,87176345,2690,2685,2690,2685,301
|
|
20240809,100000,86368155,2665,2665,2665,2665,10
|
|
20240809,095900,86341505,2685,2675,2685,2675,151
|
|
20240809,095800,85937570,2675,2670,2675,2660,21
|
|
20240809,095700,85881505,2670,2665,2670,2660,401
|
|
20240809,095600,84814335,2665,2675,2675,2665,3000
|
|
20240809,095500,76813920,2685,2685,2685,2685,500
|
|
20240809,095400,75471420,2685,2685,2685,2685,120
|
|
20240809,095300,75149220,2685,2685,2685,2685,0
|
|
20240809,095200,75149220,2685,2685,2685,2685,50
|
|
20240809,095100,75014970,2690,2690,2690,2690,13
|
|
20240809,095000,74980000,2690,2690,2690,2690,1
|
|
20240809,094900,74977310,2685,2685,2685,2685,137
|
|
20240809,094800,74609465,2685,2680,2685,2680,236
|
|
20240809,094700,73976970,2670,2670,2670,2670,0
|
|
20240809,094600,73976970,2670,2675,2675,2670,897
|
|
20240809,094500,71581975,2675,2675,2675,2675,1000
|
|
20240809,094400,68906975,2675,2675,2675,2675,503
|
|
20240809,094300,67561450,2700,2700,2700,2700,0
|
|
20240809,094200,67561450,2700,2700,2700,2700,0
|
|
20240809,094100,67561450,2700,2700,2700,2700,7
|
|
20240809,094000,67542550,2700,2690,2700,2680,716
|
|
20240809,093900,65615495,2690,2690,2690,2690,199
|
|
20240809,093800,65080185,2690,2685,2690,2685,206
|
|
20240809,093700,64527060,2690,2690,2690,2690,0
|
|
20240809,093600,64527060,2690,2690,2690,2690,0
|
|
20240809,093500,64527060,2690,2690,2690,2690,0
|
|
20240809,093400,64527060,2690,2690,2695,2690,16
|
|
20240809,093300,64483960,2695,2690,2695,2690,524
|
|
20240809,093200,63073460,2695,2685,2695,2685,203
|
|
20240809,093100,62527310,2685,2680,2685,2680,3146
|
|
20240809,093000,54091920,2680,2680,2680,2680,100
|
|
20240809,092900,53823920,2680,2675,2680,2675,998
|
|
20240809,092800,51154265,2655,2665,2675,2655,1602
|
|
20240809,092700,46881870,2660,2665,2665,2660,341
|
|
20240809,092600,45974255,2680,2680,2680,2680,0
|
|
20240809,092500,45974255,2680,2665,2680,2665,2
|
|
20240809,092400,45968910,2675,2675,2675,2675,5
|
|
20240809,092300,45955535,2675,2675,2675,2675,0
|
|
20240809,092200,45955535,2675,2680,2680,2675,239
|
|
20240809,092100,45315490,2680,2675,2680,2675,363
|
|
20240809,092000,44342675,2675,2675,2675,2675,1368
|
|
20240809,091900,40683275,2675,2665,2675,2665,1742
|
|
20240809,091800,36035635,2650,2665,2665,2650,573
|
|
20240809,091700,34516630,2650,2650,2650,2650,16
|
|
20240809,091600,34474230,2665,2665,2665,2665,1
|
|
20240809,091500,34471565,2645,2655,2655,2645,2649
|
|
20240809,091400,27445135,2655,2655,2655,2655,543
|
|
20240809,091300,26003470,2655,2655,2655,2655,502
|
|
20240809,091200,24670660,2655,2665,2665,2655,648
|
|
20240809,091100,22944740,2675,2675,2675,2675,100
|
|
20240809,091000,22677240,2675,2670,2675,2670,69
|
|
20240809,090900,22493005,2665,2665,2665,2665,0
|
|
20240809,090800,22493005,2665,2665,2670,2665,1011
|
|
20240809,090700,19798125,2670,2670,2670,2670,0
|
|
20240809,090600,19798125,2670,2670,2670,2670,10
|
|
20240809,090500,19771425,2660,2670,2670,2660,1112
|
|
20240809,090400,16812385,2670,2670,2675,2665,360
|
|
20240809,090300,15851385,2670,2660,2670,2660,958
|
|
20240809,090200,13298215,2645,2645,2645,2645,500
|
|
20240809,090100,11975715,2665,2650,2665,2650,589
|
|
20240809,090000,10412530,2650,2640,2655,2640,3943
|