680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201700,646985460,2080,2080,2080,2080,10309
|
|
20240823,201600,646985460,2080,2080,2080,2080,0
|
|
20240823,201500,646985460,2080,2080,2080,2080,0
|
|
20240823,201400,646985460,2080,2080,2080,2080,0
|
|
20240823,201300,646985460,2080,2080,2080,2080,0
|
|
20240823,201200,646985460,2080,2080,2080,2080,0
|
|
20240823,201100,646985460,2080,2080,2080,2080,0
|
|
20240823,201000,646985460,2080,2080,2080,2080,0
|
|
20240823,200900,646985460,2080,2080,2080,2080,0
|
|
20240823,200800,646985460,2080,2080,2080,2080,0
|
|
20240823,200700,646985460,2080,2080,2080,2080,0
|
|
20240823,200600,646985460,2080,2080,2080,2080,0
|
|
20240823,200500,646985460,2080,2080,2080,2080,0
|
|
20240823,200400,646985460,2080,2080,2080,2080,0
|
|
20240823,200300,646985460,2080,2080,2080,2080,0
|
|
20240823,200200,646985460,2080,2080,2080,2080,0
|
|
20240823,200100,646985460,2080,2080,2080,2080,0
|
|
20240823,200000,646985460,2080,2080,2080,2080,0
|
|
20240823,195900,646985460,2080,2080,2080,2080,0
|
|
20240823,195800,646985460,2080,2080,2080,2080,0
|
|
20240823,195700,646985460,2080,2080,2080,2080,0
|
|
20240823,195600,646985460,2080,2080,2080,2080,0
|
|
20240823,195500,646985460,2080,2080,2080,2080,0
|
|
20240823,195400,646985460,2080,2080,2080,2080,0
|
|
20240823,195300,646985460,2080,2080,2080,2080,0
|
|
20240823,195200,646985460,2080,2080,2080,2080,0
|
|
20240823,195100,646985460,2080,2080,2080,2080,0
|
|
20240823,195000,646985460,2080,2080,2080,2080,0
|
|
20240823,194900,646985460,2080,2080,2080,2080,0
|
|
20240823,194800,646985460,2080,2080,2080,2080,0
|
|
20240823,194700,646985460,2080,2080,2080,2080,10309
|
|
20240823,194600,646985460,2080,2080,2080,2080,0
|
|
20240823,194500,646985460,2080,2080,2080,2080,0
|
|
20240823,194400,646985460,2080,2080,2080,2080,0
|
|
20240823,194300,646985460,2080,2080,2080,2080,0
|
|
20240823,194200,646985460,2080,2080,2080,2080,0
|
|
20240823,194100,646985460,2080,2080,2080,2080,0
|
|
20240823,194000,646985460,2080,2080,2080,2080,0
|
|
20240823,193900,646985460,2080,2080,2080,2080,0
|
|
20240823,193800,646985460,2080,2080,2080,2080,0
|
|
20240823,193700,646985460,2080,2080,2080,2080,0
|
|
20240823,193600,646985460,2080,2080,2080,2080,0
|
|
20240823,193500,646985460,2080,2080,2080,2080,0
|
|
20240823,193400,646985460,2080,2080,2080,2080,0
|
|
20240823,193300,646985460,2080,2080,2080,2080,0
|
|
20240823,193200,646985460,2080,2080,2080,2080,0
|
|
20240823,193100,646985460,2080,2080,2080,2080,0
|
|
20240823,193000,646985460,2080,2080,2080,2080,0
|
|
20240823,192900,646985460,2080,2080,2080,2080,0
|
|
20240823,192800,646985460,2080,2080,2080,2080,0
|
|
20240823,192700,646985460,2080,2080,2080,2080,0
|
|
20240823,192600,646985460,2080,2080,2080,2080,0
|
|
20240823,192500,646985460,2080,2080,2080,2080,0
|
|
20240823,192400,646985460,2080,2080,2080,2080,0
|
|
20240823,192300,646985460,2080,2080,2080,2080,0
|
|
20240823,192200,646985460,2080,2080,2080,2080,0
|
|
20240823,192100,646985460,2080,2080,2080,2080,0
|
|
20240823,192000,646985460,2080,2080,2080,2080,0
|
|
20240823,191900,646985460,2080,2080,2080,2080,0
|
|
20240823,191800,646985460,2080,2080,2080,2080,0
|
|
20240823,191700,646985460,2080,2080,2080,2080,10309
|
|
20240823,191600,646985460,2080,2080,2080,2080,0
|
|
20240823,191500,646985460,2080,2080,2080,2080,0
|
|
20240823,191400,646985460,2080,2080,2080,2080,0
|
|
20240823,191300,646985460,2080,2080,2080,2080,0
|
|
20240823,191200,646985460,2080,2080,2080,2080,0
|
|
20240823,191100,646985460,2080,2080,2080,2080,0
|
|
20240823,191000,646985460,2080,2080,2080,2080,0
|
|
20240823,190900,646985460,2080,2080,2080,2080,0
|
|
20240823,190800,646985460,2080,2080,2080,2080,0
|
|
20240823,190700,646985460,2080,2080,2080,2080,0
|
|
20240823,190600,646985460,2080,2080,2080,2080,0
|
|
20240823,190500,646985460,2080,2080,2080,2080,0
|
|
20240823,190400,646985460,2080,2080,2080,2080,0
|
|
20240823,190300,646985460,2080,2080,2080,2080,0
|
|
20240823,190200,646985460,2080,2080,2080,2080,0
|
|
20240823,190100,646985460,2080,2080,2080,2080,0
|
|
20240823,190000,646985460,2080,2080,2080,2080,0
|
|
20240823,185900,646985460,2080,2080,2080,2080,0
|
|
20240823,185800,646985460,2080,2080,2080,2080,0
|
|
20240823,185700,646985460,2080,2080,2080,2080,0
|
|
20240823,185600,646985460,2080,2080,2080,2080,0
|
|
20240823,185500,646985460,2080,2080,2080,2080,0
|
|
20240823,185400,646985460,2080,2080,2080,2080,0
|
|
20240823,185300,646985460,2080,2080,2080,2080,0
|
|
20240823,185200,646985460,2080,2080,2080,2080,0
|
|
20240823,185100,646985460,2080,2080,2080,2080,0
|
|
20240823,185000,646985460,2080,2080,2080,2080,0
|
|
20240823,184900,646985460,2080,2080,2080,2080,0
|
|
20240823,184800,646985460,2080,2080,2080,2080,0
|
|
20240823,184700,646985460,2080,2080,2080,2080,10309
|
|
20240823,184600,646985460,2080,2080,2080,2080,0
|
|
20240823,184500,646985460,2080,2080,2080,2080,0
|
|
20240823,184400,646985460,2080,2080,2080,2080,0
|
|
20240823,184300,646985460,2080,2080,2080,2080,0
|
|
20240823,184200,646985460,2080,2080,2080,2080,0
|
|
20240823,184100,646985460,2080,2080,2080,2080,0
|
|
20240823,184000,646985460,2080,2080,2080,2080,0
|
|
20240823,183900,646985460,2080,2080,2080,2080,0
|
|
20240823,183800,646985460,2080,2080,2080,2080,0
|
|
20240823,183700,646985460,2080,2080,2080,2080,0
|
|
20240823,183600,646985460,2080,2080,2080,2080,0
|
|
20240823,183500,646985460,2080,2080,2080,2080,0
|
|
20240823,183400,646985460,2080,2080,2080,2080,0
|
|
20240823,183300,646985460,2080,2080,2080,2080,0
|
|
20240823,183200,646985460,2080,2080,2080,2080,0
|
|
20240823,183100,646985460,2080,2080,2080,2080,0
|
|
20240823,183000,646985460,2080,2080,2080,2080,0
|
|
20240823,182900,646985460,2080,2080,2080,2080,0
|
|
20240823,182800,646985460,2080,2080,2080,2080,0
|
|
20240823,182700,646985460,2080,2080,2080,2080,0
|
|
20240823,182600,646985460,2080,2080,2080,2080,0
|
|
20240823,182500,646985460,2080,2080,2080,2080,0
|
|
20240823,182400,646985460,2080,2080,2080,2080,0
|
|
20240823,182300,646985460,2080,2080,2080,2080,0
|
|
20240823,182200,646985460,2080,2080,2080,2080,0
|
|
20240823,182100,646985460,2080,2080,2080,2080,0
|
|
20240823,182000,646985460,2080,2080,2080,2080,0
|
|
20240823,181900,646985460,2080,2080,2080,2080,0
|
|
20240823,181800,646985460,2080,2080,2080,2080,0
|
|
20240823,181700,646985460,2080,2080,2080,2080,10309
|
|
20240823,181600,646985460,2080,2080,2080,2080,0
|
|
20240823,181500,646985460,2080,2080,2080,2080,0
|
|
20240823,181400,646985460,2080,2080,2080,2080,0
|
|
20240823,181300,646985460,2080,2080,2080,2080,0
|
|
20240823,181200,646985460,2080,2080,2080,2080,0
|
|
20240823,181100,646985460,2080,2080,2080,2080,0
|
|
20240823,181000,646985460,2080,2080,2080,2080,0
|
|
20240823,180900,646985460,2080,2080,2080,2080,0
|
|
20240823,180800,646985460,2080,2080,2080,2080,0
|
|
20240823,180700,646985460,2080,2080,2080,2080,0
|
|
20240823,180600,646985460,2080,2080,2080,2080,0
|
|
20240823,180500,646985460,2080,2080,2080,2080,0
|
|
20240823,180400,646985460,2080,2080,2080,2080,0
|
|
20240823,180300,646985460,2080,2080,2080,2080,0
|
|
20240823,180200,646985460,2080,2080,2080,2080,0
|
|
20240823,180100,646985460,2080,2080,2080,2080,0
|
|
20240823,180000,646985460,2080,2080,2080,2080,0
|
|
20240823,175900,646985460,2080,2080,2080,2080,0
|
|
20240823,175800,646985460,2080,2080,2080,2080,0
|
|
20240823,175700,646985460,2080,2080,2080,2080,0
|
|
20240823,175600,646985460,2080,2080,2080,2080,0
|
|
20240823,175500,646985460,2080,2080,2080,2080,0
|
|
20240823,175400,646985460,2080,2080,2080,2080,0
|
|
20240823,175300,646985460,2080,2080,2080,2080,0
|
|
20240823,175200,646985460,2080,2080,2080,2080,0
|
|
20240823,175100,646985460,2080,2080,2080,2080,0
|
|
20240823,175000,646985460,2080,2080,2080,2080,0
|
|
20240823,174900,646985460,2080,2080,2080,2080,0
|
|
20240823,174800,646985460,2080,2080,2080,2080,0
|
|
20240823,174700,646985460,2080,2080,2080,2080,10309
|
|
20240823,174600,646985460,2080,2080,2080,2080,0
|
|
20240823,174500,646985460,2080,2080,2080,2080,0
|
|
20240823,174400,646985460,2080,2080,2080,2080,0
|
|
20240823,174300,646985460,2080,2080,2080,2080,0
|
|
20240823,174200,646985460,2080,2080,2080,2080,0
|
|
20240823,174100,646985460,2080,2080,2080,2080,0
|
|
20240823,174000,646985460,2080,2080,2080,2080,0
|
|
20240823,173900,646985460,2080,2080,2080,2080,0
|
|
20240823,173800,646985460,2080,2080,2080,2080,0
|
|
20240823,173700,646985460,2080,2080,2080,2080,0
|
|
20240823,173600,646985460,2080,2080,2080,2080,0
|
|
20240823,173500,646985460,2080,2080,2080,2080,0
|
|
20240823,173400,646985460,2080,2080,2080,2080,0
|
|
20240823,173300,646985460,2080,2080,2080,2080,0
|
|
20240823,173200,646985460,2080,2080,2080,2080,0
|
|
20240823,173100,646985460,2080,2080,2080,2080,0
|
|
20240823,173000,646985460,2080,2080,2080,2080,0
|
|
20240823,172900,646985460,2080,2080,2080,2080,0
|
|
20240823,172800,646985460,2080,2080,2080,2080,0
|
|
20240823,172700,646985460,2080,2080,2080,2080,0
|
|
20240823,172600,646985460,2080,2080,2080,2080,0
|
|
20240823,172500,646985460,2080,2080,2080,2080,0
|
|
20240823,172400,646985460,2080,2080,2080,2080,0
|
|
20240823,172300,646985460,2080,2080,2080,2080,0
|
|
20240823,172200,646985460,2080,2080,2080,2080,0
|
|
20240823,172100,646985460,2080,2080,2080,2080,0
|
|
20240823,172000,646985460,2080,2080,2080,2080,0
|
|
20240823,171900,646985460,2080,2080,2080,2080,0
|
|
20240823,171800,646985460,2080,2080,2080,2080,0
|
|
20240823,171700,646985460,2080,2080,2080,2080,10309
|
|
20240823,171600,646985460,2080,2080,2080,2080,0
|
|
20240823,171500,646985460,2080,2080,2080,2080,0
|
|
20240823,171400,646985460,2080,2080,2080,2080,0
|
|
20240823,171300,646985460,2080,2080,2080,2080,0
|
|
20240823,171200,646985460,2080,2080,2080,2080,0
|
|
20240823,171100,646985460,2080,2080,2080,2080,0
|
|
20240823,171000,646985460,2080,2080,2080,2080,0
|
|
20240823,170900,646985460,2080,2080,2080,2080,0
|
|
20240823,170800,646985460,2080,2080,2080,2080,0
|
|
20240823,170700,646985460,2080,2080,2080,2080,0
|
|
20240823,170600,646985460,2080,2080,2080,2080,0
|
|
20240823,170500,646985460,2080,2080,2080,2080,0
|
|
20240823,170400,646985460,2080,2080,2080,2080,0
|
|
20240823,170300,646985460,2080,2080,2080,2080,0
|
|
20240823,170200,646985460,2080,2080,2080,2080,0
|
|
20240823,170100,646985460,2080,2080,2080,2080,0
|
|
20240823,170000,646985460,2080,2080,2080,2080,0
|
|
20240823,165900,646985460,2080,2080,2080,2080,0
|
|
20240823,165800,646985460,2080,2080,2080,2080,0
|
|
20240823,165700,646985460,2080,2080,2080,2080,0
|
|
20240823,165600,646985460,2080,2080,2080,2080,0
|
|
20240823,165500,646985460,2080,2080,2080,2080,0
|
|
20240823,165400,646985460,2080,2080,2080,2080,0
|
|
20240823,165300,646985460,2080,2080,2080,2080,0
|
|
20240823,165200,646985460,2080,2080,2080,2080,0
|
|
20240823,165100,646985460,2080,2080,2080,2080,0
|
|
20240823,165000,646985460,2080,2080,2080,2080,0
|
|
20240823,164900,646985460,2080,2080,2080,2080,0
|
|
20240823,164800,646985460,2080,2080,2080,2080,0
|
|
20240823,164700,646985460,2080,2080,2080,2080,10309
|
|
20240823,164600,646985460,2080,2080,2080,2080,0
|
|
20240823,164500,646985460,2080,2080,2080,2080,0
|
|
20240823,164400,646985460,2080,2080,2080,2080,0
|
|
20240823,164300,646985460,2080,2080,2080,2080,0
|
|
20240823,164200,646985460,2080,2080,2080,2080,0
|
|
20240823,164100,646985460,2080,2080,2080,2080,0
|
|
20240823,164000,646985460,2080,2080,2080,2080,0
|
|
20240823,163900,646985460,2080,2080,2080,2080,0
|
|
20240823,163800,646985460,2080,2080,2080,2080,0
|
|
20240823,163700,646985460,2080,2080,2080,2080,0
|
|
20240823,163600,646985460,2080,2080,2080,2080,0
|
|
20240823,163500,646985460,2080,2080,2080,2080,0
|
|
20240823,163400,646985460,2080,2080,2080,2080,0
|
|
20240823,163300,646985460,2080,2080,2080,2080,0
|
|
20240823,163200,646985460,2080,2080,2080,2080,0
|
|
20240823,163100,646985460,2080,2080,2080,2080,0
|
|
20240823,163000,646985460,2080,2080,2080,2080,0
|
|
20240823,162900,646985460,2080,2080,2080,2080,0
|
|
20240823,162800,646985460,2080,2080,2080,2080,0
|
|
20240823,162700,646985460,2080,2080,2080,2080,0
|
|
20240823,162600,646985460,2080,2080,2080,2080,0
|
|
20240823,162500,646985460,2080,2080,2080,2080,0
|
|
20240823,162400,646985460,2080,2080,2080,2080,0
|
|
20240823,162300,646985460,2080,2080,2080,2080,0
|
|
20240823,162200,646985460,2080,2080,2080,2080,0
|
|
20240823,162100,646985460,2080,2080,2080,2080,0
|
|
20240823,162000,646985460,2080,2080,2080,2080,0
|
|
20240823,161900,646985460,2080,2080,2080,2080,0
|
|
20240823,161800,646985460,2080,2080,2080,2080,0
|
|
20240823,161700,646985460,2080,2080,2080,2080,10309
|
|
20240823,161600,646985460,2080,2080,2080,2080,0
|
|
20240823,161500,646985460,2080,2080,2080,2080,0
|
|
20240823,161400,646985460,2080,2080,2080,2080,0
|
|
20240823,161300,646985460,2080,2080,2080,2080,0
|
|
20240823,161200,646985460,2080,2080,2080,2080,0
|
|
20240823,161100,646985460,2080,2080,2080,2080,0
|
|
20240823,161000,646985460,2080,2080,2080,2080,0
|
|
20240823,160900,646985460,2080,2080,2080,2080,0
|
|
20240823,160800,646985460,2080,2080,2080,2080,0
|
|
20240823,160700,646985460,2080,2080,2080,2080,0
|
|
20240823,160600,646985460,2080,2080,2080,2080,0
|
|
20240823,160500,646985460,2080,2080,2080,2080,0
|
|
20240823,160400,646985460,2080,2080,2080,2080,0
|
|
20240823,160300,646985460,2080,2080,2080,2080,0
|
|
20240823,160200,646985460,2080,2080,2080,2080,0
|
|
20240823,160100,646985460,2080,2080,2080,2080,0
|
|
20240823,160000,646985460,2080,2080,2080,2080,0
|
|
20240823,155900,646985460,2080,2080,2080,2080,0
|
|
20240823,155800,646985460,2080,2080,2080,2080,0
|
|
20240823,155700,646985460,2080,2080,2080,2080,0
|
|
20240823,155600,646985460,2080,2080,2080,2080,0
|
|
20240823,155500,646985460,2080,2080,2080,2080,0
|
|
20240823,155400,646985460,2080,2080,2080,2080,0
|
|
20240823,155300,646985460,2080,2080,2080,2080,0
|
|
20240823,155200,646985460,2080,2080,2080,2080,0
|
|
20240823,155100,646985460,2080,2080,2080,2080,0
|
|
20240823,155000,646985460,2080,2080,2080,2080,0
|
|
20240823,154900,646985460,2080,2080,2080,2080,0
|
|
20240823,154800,646985460,2080,2080,2080,2080,0
|
|
20240823,154700,646985460,2080,2080,2080,2080,10309
|
|
20240823,154600,646985460,2080,2080,2080,2080,0
|
|
20240823,154500,646985460,2080,2080,2080,2080,0
|
|
20240823,154400,646985460,2080,2080,2080,2080,0
|
|
20240823,154300,646985460,2080,2080,2080,2080,0
|
|
20240823,154200,646985460,2080,2080,2080,2080,0
|
|
20240823,154100,646985460,2080,2080,2080,2080,0
|
|
20240823,154000,646985460,2080,2080,2080,2080,0
|
|
20240823,153900,646985460,2080,2080,2080,2080,0
|
|
20240823,153800,646985460,2080,2080,2080,2080,0
|
|
20240823,153700,646985460,2080,2080,2080,2080,0
|
|
20240823,153600,646985460,2080,2080,2080,2080,0
|
|
20240823,153500,646985460,2080,2080,2080,2080,0
|
|
20240823,153400,646985460,2080,2080,2080,2080,0
|
|
20240823,153300,646985460,2080,2080,2080,2080,0
|
|
20240823,153200,646985460,2080,2080,2080,2080,0
|
|
20240823,153100,646985460,2080,2080,2080,2080,0
|
|
20240823,153000,646985460,2080,2080,2080,2080,10309
|
|
20240823,152900,625542740,2085,2085,2085,2085,0
|
|
20240823,152800,625542740,2085,2085,2085,2085,0
|
|
20240823,152700,625542740,2085,2085,2085,2085,0
|
|
20240823,152600,625542740,2085,2085,2085,2085,0
|
|
20240823,152500,625542740,2085,2085,2085,2085,0
|
|
20240823,152400,625542740,2085,2085,2085,2085,0
|
|
20240823,152300,625542740,2085,2085,2085,2085,0
|
|
20240823,152200,625542740,2085,2085,2085,2085,0
|
|
20240823,152100,625542740,2085,2085,2085,2085,0
|
|
20240823,152000,625542740,2085,2085,2085,2085,0
|
|
20240823,151900,625542740,2085,2090,2090,2085,24
|
|
20240823,151800,625492695,2085,2085,2085,2085,1
|
|
20240823,151700,625490610,2085,2085,2085,2085,934
|
|
20240823,151600,623543220,2090,2090,2090,2090,471
|
|
20240823,151500,622558830,2090,2090,2090,2090,20
|
|
20240823,151400,622517030,2095,2095,2095,2095,1
|
|
20240823,151300,622514935,2090,2095,2095,2090,461
|
|
20240823,151200,621551415,2095,2090,2095,2090,508
|
|
20240823,151100,620489690,2085,2090,2090,2085,804
|
|
20240823,151000,618813345,2085,2090,2090,2085,4365
|
|
20240823,150900,609712085,2090,2085,2090,2085,2625
|
|
20240823,150800,604235710,2085,2085,2085,2085,87
|
|
20240823,150700,604054315,2090,2090,2090,2085,5
|
|
20240823,150600,604043875,2090,2090,2090,2090,21
|
|
20240823,150500,603999985,2090,2095,2095,2090,954
|
|
20240823,150400,602006120,2095,2090,2095,2090,2944
|
|
20240823,150300,595852215,2095,2095,2095,2095,0
|
|
20240823,150200,595852215,2095,2095,2095,2095,7483
|
|
20240823,150100,580175330,2100,2100,2100,2100,1
|
|
20240823,150000,580173230,2095,2095,2095,2095,0
|
|
20240823,145900,580173230,2095,2100,2100,2095,1424
|
|
20240823,145800,577184435,2105,2105,2105,2105,230
|
|
20240823,145700,576700285,2105,2105,2105,2105,1
|
|
20240823,145600,576698180,2105,2105,2105,2105,0
|
|
20240823,145500,576698180,2105,2105,2105,2105,1
|
|
20240823,145400,576696075,2100,2100,2100,2100,461
|
|
20240823,145300,575727975,2105,2105,2105,2105,0
|
|
20240823,145200,575727975,2105,2105,2105,2105,0
|
|
20240823,145100,575727975,2105,2105,2105,2105,0
|
|
20240823,145000,575727975,2105,2105,2105,2105,1
|
|
20240823,144900,575725870,2100,2105,2105,2100,14
|
|
20240823,144800,575696415,2100,2100,2105,2100,61
|
|
20240823,144700,575568310,2105,2105,2105,2105,252
|
|
20240823,144600,575037850,2105,2105,2105,2105,0
|
|
20240823,144500,575037850,2105,2105,2105,2105,0
|
|
20240823,144400,575037850,2105,2105,2105,2105,0
|
|
20240823,144300,575037850,2105,2105,2105,2105,10
|
|
20240823,144200,575016800,2105,2100,2105,2100,130
|
|
20240823,144100,574743650,2100,2100,2100,2100,0
|
|
20240823,144000,574743650,2100,2100,2100,2100,0
|
|
20240823,143900,574743650,2100,2105,2105,2100,1988
|
|
20240823,143800,570558915,2105,2105,2105,2100,33
|
|
20240823,143700,570489565,2100,2105,2105,2100,263
|
|
20240823,143600,569936075,2100,2100,2100,2100,0
|
|
20240823,143500,569936075,2100,2100,2105,2100,8890
|
|
20240823,143400,551224555,2100,2100,2100,2100,2480
|
|
20240823,143300,546016555,2100,2100,2100,2100,0
|
|
20240823,143200,546016555,2100,2100,2100,2100,50
|
|
20240823,143100,545911555,2100,2100,2100,2100,0
|
|
20240823,143000,545911555,2100,2100,2100,2100,1538
|
|
20240823,142900,542681755,2105,2105,2105,2105,1
|
|
20240823,142800,542679650,2105,2105,2105,2105,1
|
|
20240823,142700,542677545,2105,2105,2105,2105,0
|
|
20240823,142600,542677545,2105,2105,2105,2105,2
|
|
20240823,142500,542673335,2100,2100,2100,2100,0
|
|
20240823,142400,542673335,2100,2105,2110,2100,541
|
|
20240823,142300,541532510,2110,2105,2110,2105,581
|
|
20240823,142200,540307065,2100,2100,2100,2100,0
|
|
20240823,142100,540307065,2100,2100,2100,2100,0
|
|
20240823,142000,540307065,2100,2100,2100,2100,3
|
|
20240823,141900,540300765,2100,2100,2100,2100,0
|
|
20240823,141800,540300765,2100,2100,2100,2100,33
|
|
20240823,141700,540231465,2100,2100,2100,2100,1
|
|
20240823,141600,540229365,2100,2100,2100,2100,8
|
|
20240823,141500,540212565,2100,2095,2100,2095,3
|
|
20240823,141400,540206275,2100,2100,2100,2100,206
|
|
20240823,141300,539773675,2105,2105,2105,2105,539
|
|
20240823,141200,538639080,2100,2100,2100,2100,1
|
|
20240823,141100,538636980,2100,2100,2100,2100,1063
|
|
20240823,141000,536404680,2100,2100,2100,2100,55
|
|
20240823,140900,536289180,2100,2100,2100,2100,64
|
|
20240823,140800,536154780,2100,2100,2100,2100,711
|
|
20240823,140700,534661680,2100,2100,2100,2100,245
|
|
20240823,140600,534147180,2110,2085,2110,2085,4116
|
|
20240823,140500,525515990,2090,2080,2090,2080,5162
|
|
20240823,140400,514728225,2080,2080,2080,2080,0
|
|
20240823,140300,514728225,2080,2080,2080,2080,50
|
|
20240823,140200,514624225,2080,2080,2085,2080,110
|
|
20240823,140100,514395175,2080,2080,2080,2080,3179
|
|
20240823,140000,507782855,2085,2085,2085,2085,3
|
|
20240823,135900,507776600,2090,2085,2090,2085,4195
|
|
20240823,135800,499030020,2090,2090,2090,2090,0
|
|
20240823,135700,499030020,2090,2090,2090,2090,0
|
|
20240823,135600,499030020,2090,2090,2090,2090,10
|
|
20240823,135500,499009120,2090,2085,2090,2085,1249
|
|
20240823,135400,496404950,2090,2090,2090,2090,0
|
|
20240823,135300,496404950,2090,2090,2090,2090,12
|
|
20240823,135200,496379870,2090,2090,2090,2090,0
|
|
20240823,135100,496379870,2090,2090,2090,2090,0
|
|
20240823,135000,496379870,2090,2090,2090,2090,16
|
|
20240823,134900,496346430,2095,2095,2095,2095,0
|
|
20240823,134800,496346430,2095,2095,2095,2095,0
|
|
20240823,134700,496346430,2095,2095,2095,2095,23
|
|
20240823,134600,496298245,2095,2095,2095,2095,0
|
|
20240823,134500,496298245,2095,2095,2095,2095,1
|
|
20240823,134400,496296150,2085,2085,2085,2085,0
|
|
20240823,134300,496296150,2085,2090,2090,2085,561
|
|
20240823,134200,495125200,2090,2090,2090,2090,4
|
|
20240823,134100,495116840,2095,2095,2095,2095,0
|
|
20240823,134000,495116840,2095,2095,2095,2095,0
|
|
20240823,133900,495116840,2095,2095,2095,2095,1
|
|
20240823,133800,495114745,2100,2100,2100,2100,0
|
|
20240823,133700,495114745,2100,2090,2100,2090,1028
|
|
20240823,133600,492958700,2095,2090,2095,2090,954
|
|
20240823,133500,490964835,2090,2090,2090,2090,0
|
|
20240823,133400,490964835,2090,2090,2090,2090,45
|
|
20240823,133300,490870785,2095,2090,2095,2090,958
|
|
20240823,133200,488868560,2095,2095,2095,2095,330
|
|
20240823,133100,488177210,2095,2090,2095,2080,8577
|
|
20240823,133000,470229925,2095,2095,2095,2095,478
|
|
20240823,132900,469228515,2085,2085,2085,2085,0
|
|
20240823,132800,469228515,2085,2090,2095,2085,1027
|
|
20240823,132700,467087200,2095,2095,2095,2095,0
|
|
20240823,132600,467087200,2095,2090,2095,2090,2
|
|
20240823,132500,467083015,2095,2095,2095,2095,1
|
|
20240823,132400,467080920,2090,2090,2090,2090,294
|
|
20240823,132300,466466460,2095,2095,2095,2095,0
|
|
20240823,132200,466466460,2095,2095,2095,2095,5
|
|
20240823,132100,466455985,2095,2095,2095,2095,1
|
|
20240823,132000,466453890,2100,2105,2105,2090,86
|
|
20240823,131900,466273935,2100,2090,2100,2090,8239
|
|
20240823,131800,448977835,2090,2085,2090,2085,26
|
|
20240823,131700,448923535,2085,2085,2085,2085,1
|
|
20240823,131600,448921450,2090,2090,2090,2090,2
|
|
20240823,131500,448917270,2090,2090,2090,2090,0
|
|
20240823,131400,448917270,2090,2090,2090,2090,15
|
|
20240823,131300,448885920,2085,2085,2085,2085,0
|
|
20240823,131200,448885920,2085,2085,2085,2085,0
|
|
20240823,131100,448885920,2085,2080,2085,2080,1061
|
|
20240823,131000,446673985,2080,2080,2080,2080,0
|
|
20240823,130900,446673985,2080,2080,2080,2080,45
|
|
20240823,130800,446580385,2080,2080,2080,2080,4
|
|
20240823,130700,446572065,2080,2080,2080,2080,1
|
|
20240823,130600,446569985,2085,2085,2085,2085,2
|
|
20240823,130500,446565815,2080,2080,2080,2080,0
|
|
20240823,130400,446565815,2080,2080,2080,2080,0
|
|
20240823,130300,446565815,2080,2080,2080,2080,61
|
|
20240823,130200,446438935,2085,2080,2085,2080,786
|
|
20240823,130100,444803805,2080,2080,2080,2080,100
|
|
20240823,130000,444595805,2080,2085,2085,2080,51
|
|
20240823,125900,444489720,2085,2085,2085,2085,0
|
|
20240823,125800,444489720,2085,2085,2085,2085,104
|
|
20240823,125700,444272880,2090,2090,2090,2090,10
|
|
20240823,125600,444251980,2085,2090,2090,2085,97
|
|
20240823,125500,444049255,2090,2090,2090,2090,0
|
|
20240823,125400,444049255,2090,2090,2090,2090,0
|
|
20240823,125300,444049255,2090,2080,2090,2080,4547
|
|
20240823,125200,434558820,2080,2080,2080,2075,1705
|
|
20240823,125100,431012440,2080,2085,2085,2080,17
|
|
20240823,125000,430977075,2085,2085,2085,2080,2107
|
|
20240823,124900,426583995,2080,2080,2085,2080,2053
|
|
20240823,124800,422313750,2080,2080,2080,2080,2444
|
|
20240823,124700,417230230,2080,2070,2080,2070,3322
|
|
20240823,124600,410342605,2070,2065,2070,2065,2754
|
|
20240823,124500,404644460,2065,2055,2065,2055,4389
|
|
20240823,124400,395621965,2055,2055,2055,2055,4
|
|
20240823,124300,395613745,2055,2055,2055,2055,135
|
|
20240823,124200,395336320,2050,2050,2050,2050,918
|
|
20240823,124100,393454420,2045,2045,2045,2045,10
|
|
20240823,124000,393433970,2050,2050,2050,2050,0
|
|
20240823,123900,393433970,2050,2050,2050,2050,0
|
|
20240823,123800,393433970,2050,2050,2050,2050,0
|
|
20240823,123700,393433970,2050,2050,2050,2050,0
|
|
20240823,123600,393433970,2050,2050,2050,2050,0
|
|
20240823,123500,393433970,2050,2050,2050,2050,506
|
|
20240823,123400,392396670,2050,2050,2050,2050,0
|
|
20240823,123300,392396670,2050,2050,2050,2050,0
|
|
20240823,123200,392396670,2050,2050,2050,2050,0
|
|
20240823,123100,392396670,2050,2050,2050,2050,0
|
|
20240823,123000,392396670,2050,2050,2050,2050,1
|
|
20240823,122900,392394620,2040,2045,2045,2040,323
|
|
20240823,122800,391735200,2040,2045,2045,2040,660
|
|
20240823,122700,390387585,2045,2045,2045,2045,0
|
|
20240823,122600,390387585,2045,2045,2045,2045,10
|
|
20240823,122500,390367135,2050,2050,2050,2050,0
|
|
20240823,122400,390367135,2050,2050,2050,2050,0
|
|
20240823,122300,390367135,2050,2050,2050,2050,100
|
|
20240823,122200,390162135,2050,2050,2050,2050,0
|
|
20240823,122100,390162135,2050,2050,2050,2050,0
|
|
20240823,122000,390162135,2050,2050,2050,2050,100
|
|
20240823,121900,389957135,2050,2050,2050,2050,0
|
|
20240823,121800,389957135,2050,2050,2050,2050,0
|
|
20240823,121700,389957135,2050,2050,2050,2050,0
|
|
20240823,121600,389957135,2050,2050,2050,2050,100
|
|
20240823,121500,389752135,2055,2055,2055,2055,0
|
|
20240823,121400,389752135,2055,2055,2055,2055,0
|
|
20240823,121300,389752135,2055,2055,2055,2055,244
|
|
20240823,121200,389250715,2055,2055,2055,2055,0
|
|
20240823,121100,389250715,2055,2050,2055,2040,916
|
|
20240823,121000,387378720,2055,2055,2055,2055,1
|
|
20240823,120900,387376665,2045,2045,2045,2045,0
|
|
20240823,120800,387376665,2045,2045,2045,2045,0
|
|
20240823,120700,387376665,2045,2045,2045,2045,0
|
|
20240823,120600,387376665,2045,2045,2045,2045,0
|
|
20240823,120500,387376665,2045,2045,2045,2045,0
|
|
20240823,120400,387376665,2045,2045,2045,2045,0
|
|
20240823,120300,387376665,2045,2045,2045,2045,0
|
|
20240823,120200,387376665,2045,2045,2045,2045,0
|
|
20240823,120100,387376665,2045,2045,2045,2045,0
|
|
20240823,120000,387376665,2045,2045,2045,2045,0
|
|
20240823,115900,387376665,2045,2045,2045,2045,0
|
|
20240823,115800,387376665,2045,2045,2045,2045,445
|
|
20240823,115700,386466640,2045,2045,2045,2045,3883
|
|
20240823,115600,378525905,2050,2050,2050,2050,1
|
|
20240823,115500,378523855,2050,2050,2050,2050,1827
|
|
20240823,115400,374778505,2050,2050,2050,2050,140
|
|
20240823,115300,374491505,2050,2050,2050,2050,200
|
|
20240823,115200,374081505,2045,2045,2045,2045,0
|
|
20240823,115100,374081505,2045,2050,2050,2045,369
|
|
20240823,115000,373326220,2055,2055,2055,2055,50
|
|
20240823,114900,373223470,2055,2055,2055,2055,0
|
|
20240823,114800,373223470,2055,2055,2055,2055,93
|
|
20240823,114700,373032355,2055,2055,2055,2055,5
|
|
20240823,114600,373022080,2040,2040,2040,2040,0
|
|
20240823,114500,373022080,2040,2040,2040,2040,0
|
|
20240823,114400,373022080,2040,2040,2040,2040,0
|
|
20240823,114300,373022080,2040,2050,2050,2040,1100
|
|
20240823,114200,370770205,2050,2050,2050,2050,0
|
|
20240823,114100,370770205,2050,2050,2050,2050,243
|
|
20240823,114000,370272055,2050,2050,2050,2050,0
|
|
20240823,113900,370272055,2050,2050,2050,2050,38
|
|
20240823,113800,370194155,2050,2050,2050,2050,1249
|
|
20240823,113700,367633705,2055,2055,2055,2055,1
|
|
20240823,113600,367631650,2055,2050,2055,2050,7
|
|
20240823,113500,367617290,2040,2050,2050,2040,639
|
|
20240823,113400,366313180,2050,2050,2050,2050,2
|
|
20240823,113300,366309080,2050,2050,2050,2050,0
|
|
20240823,113200,366309080,2050,2045,2050,2045,1027
|
|
20240823,113100,364206920,2040,2045,2045,2040,2500
|
|
20240823,113000,359101640,2050,2040,2050,2040,372
|
|
20240823,112900,358341640,2040,2045,2050,2040,3407
|
|
20240823,112800,351383160,2045,2045,2045,2045,4
|
|
20240823,112700,351374980,2045,2045,2045,2045,101
|
|
20240823,112600,351168435,2040,2045,2050,2040,5060
|
|
20240823,112500,340842140,2045,2045,2045,2045,2454
|
|
20240823,112400,335823710,2045,2050,2050,2045,895
|
|
20240823,112300,333993210,2050,2050,2050,2050,10
|
|
20240823,112200,333972710,2050,2050,2050,2050,10
|
|
20240823,112100,333952210,2050,2045,2050,2045,82
|
|
20240823,112000,333784120,2050,2050,2050,2050,61
|
|
20240823,111900,333659070,2045,2045,2045,2045,0
|
|
20240823,111800,333659070,2045,2050,2055,2045,650
|
|
20240823,111700,332326730,2050,2050,2050,2050,100
|
|
20240823,111600,332121730,2055,2055,2055,2055,0
|
|
20240823,111500,332121730,2055,2055,2055,2055,0
|
|
20240823,111400,332121730,2055,2055,2055,2055,0
|
|
20240823,111300,332121730,2055,2055,2055,2055,10
|
|
20240823,111200,332101180,2055,2045,2055,2045,389
|
|
20240823,111100,331304630,2045,2050,2050,2045,54
|
|
20240823,111000,331194170,2050,2050,2050,2050,16
|
|
20240823,110900,331161370,2050,2050,2050,2045,6409
|
|
20240823,110800,318054215,2055,2050,2055,2050,760
|
|
20240823,110700,316495965,2050,2050,2050,2050,0
|
|
20240823,110600,316495965,2050,2055,2055,2050,3100
|
|
20240823,110500,310140465,2055,2055,2055,2055,0
|
|
20240823,110400,310140465,2055,2055,2055,2055,0
|
|
20240823,110300,310140465,2055,2055,2060,2055,1427
|
|
20240823,110200,307207975,2050,2055,2055,2050,120
|
|
20240823,110100,306961925,2055,2050,2055,2050,232
|
|
20240823,110000,306486265,2050,2050,2050,2045,40
|
|
20240823,105900,306404390,2050,2050,2050,2050,600
|
|
20240823,105800,305174390,2055,2055,2055,2055,1
|
|
20240823,105700,305172335,2050,2050,2050,2050,101
|
|
20240823,105600,304965285,2050,2050,2050,2050,863
|
|
20240823,105500,303196135,2050,2050,2050,2045,1575
|
|
20240823,105400,299974575,2055,2060,2060,2050,39360
|
|
20240823,105300,219027320,2065,2060,2065,2060,1889
|
|
20240823,105200,215135970,2065,2060,2065,2060,18
|
|
20240823,105100,215098885,2065,2065,2065,2065,11
|
|
20240823,105000,215076170,2065,2065,2065,2065,2651
|
|
20240823,104900,209601855,2070,2070,2070,2070,2
|
|
20240823,104800,209597715,2070,2070,2070,2070,100
|
|
20240823,104700,209390715,2070,2070,2070,2070,5
|
|
20240823,104600,209380365,2070,2065,2070,2065,650
|
|
20240823,104500,208038110,2070,2070,2070,2070,2
|
|
20240823,104400,208033970,2070,2070,2070,2065,652
|
|
20240823,104300,206687570,2065,2070,2070,2065,1870
|
|
20240823,104200,202825765,2075,2070,2075,2070,11
|
|
20240823,104100,202802985,2075,2070,2075,2070,413
|
|
20240823,104000,201948070,2075,2075,2075,2075,1
|
|
20240823,103900,201945995,2075,2075,2075,2075,0
|
|
20240823,103800,201945995,2075,2070,2075,2070,7
|
|
20240823,103700,201931500,2070,2070,2075,2070,369
|
|
20240823,103600,201167665,2075,2075,2075,2075,501
|
|
20240823,103500,200128090,2075,2075,2075,2075,0
|
|
20240823,103400,200128090,2075,2075,2075,2075,1
|
|
20240823,103300,200126015,2075,2075,2075,2065,355
|
|
20240823,103200,199392640,2070,2070,2075,2070,48
|
|
20240823,103100,199293275,2075,2070,2075,2070,15
|
|
20240823,103000,199262220,2075,2075,2075,2070,113
|
|
20240823,102900,199027800,2075,2075,2075,2075,3
|
|
20240823,102800,199021575,2075,2075,2075,2075,1
|
|
20240823,102700,199019500,2075,2075,2075,2075,2
|
|
20240823,102600,199015350,2075,2075,2075,2075,2
|
|
20240823,102500,199011200,2075,2075,2075,2065,492
|
|
20240823,102400,197995180,2070,2075,2075,2070,2
|
|
20240823,102300,197991035,2075,2075,2075,2075,1
|
|
20240823,102200,197988960,2075,2075,2075,2065,262
|
|
20240823,102100,197447610,2075,2070,2075,2070,3
|
|
20240823,102000,197441390,2075,2075,2075,2075,0
|
|
20240823,101900,197441390,2075,2075,2075,2070,4
|
|
20240823,101800,197433095,2075,2065,2075,2065,4933
|
|
20240823,101700,187246440,2070,2070,2070,2070,0
|
|
20240823,101600,187246440,2070,2070,2070,2070,230
|
|
20240823,101500,186770340,2070,2070,2070,2070,260
|
|
20240823,101400,186232140,2070,2070,2070,2070,1
|
|
20240823,101300,186230070,2075,2075,2075,2075,219
|
|
20240823,101200,185775645,2075,2075,2075,2075,30
|
|
20240823,101100,185713395,2070,2070,2070,2070,15
|
|
20240823,101000,185682345,2070,2070,2070,2070,260
|
|
20240823,100900,185144145,2070,2070,2070,2070,0
|
|
20240823,100800,185144145,2070,2070,2070,2070,203
|
|
20240823,100700,184723935,2070,2075,2075,2070,4
|
|
20240823,100600,184715640,2075,2075,2075,2075,0
|
|
20240823,100500,184715640,2075,2075,2075,2075,649
|
|
20240823,100400,183368965,2075,2085,2085,2075,102
|
|
20240823,100300,183157305,2085,2085,2085,2085,100
|
|
20240823,100200,182948805,2085,2085,2085,2085,0
|
|
20240823,100100,182948805,2085,2080,2085,2080,3
|
|
20240823,100000,182942560,2080,2080,2080,2080,2
|
|
20240823,095900,182938400,2085,2085,2085,2085,2001
|
|
20240823,095800,178766315,2085,2075,2085,2075,1241
|
|
20240823,095700,176191155,2075,2070,2075,2070,46
|
|
20240823,095600,176095905,2070,2070,2070,2070,250
|
|
20240823,095500,175578405,2070,2070,2070,2070,0
|
|
20240823,095400,175578405,2070,2070,2070,2070,1000
|
|
20240823,095300,173508405,2070,2070,2070,2070,612
|
|
20240823,095200,172241565,2070,2070,2070,2070,1799
|
|
20240823,095100,168517635,2070,2065,2070,2065,140
|
|
20240823,095000,168228035,2070,2075,2075,2070,436
|
|
20240823,094900,167325510,2075,2075,2075,2075,1204
|
|
20240823,094800,164827210,2075,2075,2075,2075,1
|
|
20240823,094700,164825135,2065,2075,2075,2065,605
|
|
20240823,094600,163575760,2075,2075,2075,2075,1
|
|
20240823,094500,163573685,2075,2075,2075,2075,0
|
|
20240823,094400,163573685,2075,2070,2075,2070,735
|
|
20240823,094300,162052230,2070,2065,2070,2065,669
|
|
20240823,094200,160670740,2060,2060,2060,2060,608
|
|
20240823,094100,159418260,2060,2065,2065,2060,1868
|
|
20240823,094000,155569380,2065,2065,2065,2060,497
|
|
20240823,093900,154545055,2065,2065,2065,2065,106
|
|
20240823,093800,154326165,2065,2065,2065,2065,22
|
|
20240823,093700,154280735,2065,2065,2065,2065,5
|
|
20240823,093600,154270410,2065,2060,2065,2060,1239
|
|
20240823,093500,151717990,2065,2070,2070,2060,1538
|
|
20240823,093400,148546985,2065,2065,2070,2065,777
|
|
20240823,093300,146942475,2075,2075,2075,2060,13139
|
|
20240823,093200,119792640,2075,2075,2075,2075,250
|
|
20240823,093100,119273890,2075,2075,2075,2075,0
|
|
20240823,093000,119273890,2075,2070,2075,2070,80
|
|
20240823,092900,119108040,2070,2065,2075,2065,111
|
|
20240823,092800,118878550,2070,2070,2070,2070,707
|
|
20240823,092700,117415060,2075,2075,2075,2075,110
|
|
20240823,092600,117186810,2075,2075,2075,2075,470
|
|
20240823,092500,116211560,2075,2070,2075,2070,211
|
|
20240823,092400,115774780,2070,2065,2070,2065,276
|
|
20240823,092300,115204060,2065,2065,2065,2065,20
|
|
20240823,092200,115162760,2065,2070,2070,2065,2805
|
|
20240823,092100,109358140,2075,2075,2075,2075,555
|
|
20240823,092000,108206515,2075,2090,2090,2075,1086
|
|
20240823,091900,105953050,2070,2070,2070,2070,0
|
|
20240823,091800,105953050,2070,2080,2080,2070,4021
|
|
20240823,091700,97598245,2080,2080,2080,2080,2
|
|
20240823,091600,97594085,2100,2085,2100,2085,2301
|
|
20240823,091500,92796485,2085,2090,2090,2085,1649
|
|
20240823,091400,89356765,2085,2090,2090,2085,110
|
|
20240823,091300,89127365,2095,2090,2095,2090,472
|
|
20240823,091200,88140685,2090,2090,2090,2090,240
|
|
20240823,091100,87639085,2090,2090,2090,2090,221
|
|
20240823,091000,87177195,2090,2090,2090,2090,7
|
|
20240823,090900,87162565,2090,2090,2095,2090,78
|
|
20240823,090800,86999540,2085,2085,2085,2080,493
|
|
20240823,090700,85971660,2085,2070,2085,2070,456
|
|
20240823,090600,85023365,2070,2075,2075,2060,4053
|
|
20240823,090500,76642450,2080,2085,2085,2080,3096
|
|
20240823,090400,70197765,2090,2095,2095,2090,111
|
|
20240823,090300,69965275,2095,2095,2095,2095,95
|
|
20240823,090200,69766250,2085,2090,2090,2075,16644
|
|
20240823,090100,35071115,2090,2100,2100,2090,2563
|
|
20240823,090000,29700885,2100,2100,2115,2100,13679
|