679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201600,327683360,2155,2155,2155,2155,1947
|
|
20240830,201500,327683360,2155,2155,2155,2155,0
|
|
20240830,201400,327683360,2155,2155,2155,2155,0
|
|
20240830,201300,327683360,2155,2155,2155,2155,0
|
|
20240830,201200,327683360,2155,2155,2155,2155,0
|
|
20240830,201100,327683360,2155,2155,2155,2155,0
|
|
20240830,201000,327683360,2155,2155,2155,2155,0
|
|
20240830,200900,327683360,2155,2155,2155,2155,0
|
|
20240830,200800,327683360,2155,2155,2155,2155,0
|
|
20240830,200700,327683360,2155,2155,2155,2155,0
|
|
20240830,200600,327683360,2155,2155,2155,2155,0
|
|
20240830,200500,327683360,2155,2155,2155,2155,0
|
|
20240830,200400,327683360,2155,2155,2155,2155,0
|
|
20240830,200300,327683360,2155,2155,2155,2155,0
|
|
20240830,200200,327683360,2155,2155,2155,2155,0
|
|
20240830,200100,327683360,2155,2155,2155,2155,0
|
|
20240830,200000,327683360,2155,2155,2155,2155,0
|
|
20240830,195900,327683360,2155,2155,2155,2155,0
|
|
20240830,195800,327683360,2155,2155,2155,2155,0
|
|
20240830,195700,327683360,2155,2155,2155,2155,0
|
|
20240830,195600,327683360,2155,2155,2155,2155,0
|
|
20240830,195500,327683360,2155,2155,2155,2155,0
|
|
20240830,195400,327683360,2155,2155,2155,2155,0
|
|
20240830,195300,327683360,2155,2155,2155,2155,0
|
|
20240830,195200,327683360,2155,2155,2155,2155,0
|
|
20240830,195100,327683360,2155,2155,2155,2155,0
|
|
20240830,195000,327683360,2155,2155,2155,2155,0
|
|
20240830,194900,327683360,2155,2155,2155,2155,0
|
|
20240830,194800,327683360,2155,2155,2155,2155,0
|
|
20240830,194700,327683360,2155,2155,2155,2155,0
|
|
20240830,194600,327683360,2155,2155,2155,2155,1947
|
|
20240830,194500,327683360,2155,2155,2155,2155,0
|
|
20240830,194400,327683360,2155,2155,2155,2155,0
|
|
20240830,194300,327683360,2155,2155,2155,2155,0
|
|
20240830,194200,327683360,2155,2155,2155,2155,0
|
|
20240830,194100,327683360,2155,2155,2155,2155,0
|
|
20240830,194000,327683360,2155,2155,2155,2155,0
|
|
20240830,193900,327683360,2155,2155,2155,2155,0
|
|
20240830,193800,327683360,2155,2155,2155,2155,0
|
|
20240830,193700,327683360,2155,2155,2155,2155,0
|
|
20240830,193600,327683360,2155,2155,2155,2155,0
|
|
20240830,193500,327683360,2155,2155,2155,2155,0
|
|
20240830,193400,327683360,2155,2155,2155,2155,0
|
|
20240830,193300,327683360,2155,2155,2155,2155,0
|
|
20240830,193200,327683360,2155,2155,2155,2155,0
|
|
20240830,193100,327683360,2155,2155,2155,2155,0
|
|
20240830,193000,327683360,2155,2155,2155,2155,0
|
|
20240830,192900,327683360,2155,2155,2155,2155,0
|
|
20240830,192800,327683360,2155,2155,2155,2155,0
|
|
20240830,192700,327683360,2155,2155,2155,2155,0
|
|
20240830,192600,327683360,2155,2155,2155,2155,0
|
|
20240830,192500,327683360,2155,2155,2155,2155,0
|
|
20240830,192400,327683360,2155,2155,2155,2155,0
|
|
20240830,192300,327683360,2155,2155,2155,2155,0
|
|
20240830,192200,327683360,2155,2155,2155,2155,0
|
|
20240830,192100,327683360,2155,2155,2155,2155,0
|
|
20240830,192000,327683360,2155,2155,2155,2155,0
|
|
20240830,191900,327683360,2155,2155,2155,2155,0
|
|
20240830,191800,327683360,2155,2155,2155,2155,0
|
|
20240830,191700,327683360,2155,2155,2155,2155,0
|
|
20240830,191600,327683360,2155,2155,2155,2155,1947
|
|
20240830,191500,327683360,2155,2155,2155,2155,0
|
|
20240830,191400,327683360,2155,2155,2155,2155,0
|
|
20240830,191300,327683360,2155,2155,2155,2155,0
|
|
20240830,191200,327683360,2155,2155,2155,2155,0
|
|
20240830,191100,327683360,2155,2155,2155,2155,0
|
|
20240830,191000,327683360,2155,2155,2155,2155,0
|
|
20240830,190900,327683360,2155,2155,2155,2155,0
|
|
20240830,190800,327683360,2155,2155,2155,2155,0
|
|
20240830,190700,327683360,2155,2155,2155,2155,0
|
|
20240830,190600,327683360,2155,2155,2155,2155,0
|
|
20240830,190500,327683360,2155,2155,2155,2155,0
|
|
20240830,190400,327683360,2155,2155,2155,2155,0
|
|
20240830,190300,327683360,2155,2155,2155,2155,0
|
|
20240830,190200,327683360,2155,2155,2155,2155,0
|
|
20240830,190100,327683360,2155,2155,2155,2155,0
|
|
20240830,190000,327683360,2155,2155,2155,2155,0
|
|
20240830,185900,327683360,2155,2155,2155,2155,0
|
|
20240830,185800,327683360,2155,2155,2155,2155,0
|
|
20240830,185700,327683360,2155,2155,2155,2155,0
|
|
20240830,185600,327683360,2155,2155,2155,2155,0
|
|
20240830,185500,327683360,2155,2155,2155,2155,0
|
|
20240830,185400,327683360,2155,2155,2155,2155,0
|
|
20240830,185300,327683360,2155,2155,2155,2155,0
|
|
20240830,185200,327683360,2155,2155,2155,2155,0
|
|
20240830,185100,327683360,2155,2155,2155,2155,0
|
|
20240830,185000,327683360,2155,2155,2155,2155,0
|
|
20240830,184900,327683360,2155,2155,2155,2155,0
|
|
20240830,184800,327683360,2155,2155,2155,2155,0
|
|
20240830,184700,327683360,2155,2155,2155,2155,0
|
|
20240830,184600,327683360,2155,2155,2155,2155,1947
|
|
20240830,184500,327683360,2155,2155,2155,2155,0
|
|
20240830,184400,327683360,2155,2155,2155,2155,0
|
|
20240830,184300,327683360,2155,2155,2155,2155,0
|
|
20240830,184200,327683360,2155,2155,2155,2155,0
|
|
20240830,184100,327683360,2155,2155,2155,2155,0
|
|
20240830,184000,327683360,2155,2155,2155,2155,0
|
|
20240830,183900,327683360,2155,2155,2155,2155,0
|
|
20240830,183800,327683360,2155,2155,2155,2155,0
|
|
20240830,183700,327683360,2155,2155,2155,2155,0
|
|
20240830,183600,327683360,2155,2155,2155,2155,0
|
|
20240830,183500,327683360,2155,2155,2155,2155,0
|
|
20240830,183400,327683360,2155,2155,2155,2155,0
|
|
20240830,183300,327683360,2155,2155,2155,2155,0
|
|
20240830,183200,327683360,2155,2155,2155,2155,0
|
|
20240830,183100,327683360,2155,2155,2155,2155,0
|
|
20240830,183000,327683360,2155,2155,2155,2155,0
|
|
20240830,182900,327683360,2155,2155,2155,2155,0
|
|
20240830,182800,327683360,2155,2155,2155,2155,0
|
|
20240830,182700,327683360,2155,2155,2155,2155,0
|
|
20240830,182600,327683360,2155,2155,2155,2155,0
|
|
20240830,182500,327683360,2155,2155,2155,2155,0
|
|
20240830,182400,327683360,2155,2155,2155,2155,0
|
|
20240830,182300,327683360,2155,2155,2155,2155,0
|
|
20240830,182200,327683360,2155,2155,2155,2155,0
|
|
20240830,182100,327683360,2155,2155,2155,2155,0
|
|
20240830,182000,327683360,2155,2155,2155,2155,0
|
|
20240830,181900,327683360,2155,2155,2155,2155,0
|
|
20240830,181800,327683360,2155,2155,2155,2155,0
|
|
20240830,181700,327683360,2155,2155,2155,2155,0
|
|
20240830,181600,327683360,2155,2155,2155,2155,1947
|
|
20240830,181500,327683360,2155,2155,2155,2155,0
|
|
20240830,181400,327683360,2155,2155,2155,2155,0
|
|
20240830,181300,327683360,2155,2155,2155,2155,0
|
|
20240830,181200,327683360,2155,2155,2155,2155,0
|
|
20240830,181100,327683360,2155,2155,2155,2155,0
|
|
20240830,181000,327683360,2155,2155,2155,2155,0
|
|
20240830,180900,327683360,2155,2155,2155,2155,0
|
|
20240830,180800,327683360,2155,2155,2155,2155,0
|
|
20240830,180700,327683360,2155,2155,2155,2155,0
|
|
20240830,180600,327683360,2155,2155,2155,2155,0
|
|
20240830,180500,327683360,2155,2155,2155,2155,0
|
|
20240830,180400,327683360,2155,2155,2155,2155,0
|
|
20240830,180300,327683360,2155,2155,2155,2155,0
|
|
20240830,180200,327683360,2155,2155,2155,2155,0
|
|
20240830,180100,327683360,2155,2155,2155,2155,0
|
|
20240830,180000,327683360,2155,2155,2155,2155,0
|
|
20240830,175900,327683360,2155,2155,2155,2155,0
|
|
20240830,175800,327683360,2155,2155,2155,2155,0
|
|
20240830,175700,327683360,2155,2155,2155,2155,0
|
|
20240830,175600,327683360,2155,2155,2155,2155,0
|
|
20240830,175500,327683360,2155,2155,2155,2155,0
|
|
20240830,175400,327683360,2155,2155,2155,2155,0
|
|
20240830,175300,327683360,2155,2155,2155,2155,0
|
|
20240830,175200,327683360,2155,2155,2155,2155,0
|
|
20240830,175100,327683360,2155,2155,2155,2155,0
|
|
20240830,175000,327683360,2155,2155,2155,2155,0
|
|
20240830,174900,327683360,2155,2155,2155,2155,0
|
|
20240830,174800,327683360,2155,2155,2155,2155,0
|
|
20240830,174700,327683360,2155,2155,2155,2155,0
|
|
20240830,174600,327683360,2155,2155,2155,2155,1947
|
|
20240830,174500,327683360,2155,2155,2155,2155,0
|
|
20240830,174400,327683360,2155,2155,2155,2155,0
|
|
20240830,174300,327683360,2155,2155,2155,2155,0
|
|
20240830,174200,327683360,2155,2155,2155,2155,0
|
|
20240830,174100,327683360,2155,2155,2155,2155,0
|
|
20240830,174000,327683360,2155,2155,2155,2155,0
|
|
20240830,173900,327683360,2155,2155,2155,2155,0
|
|
20240830,173800,327683360,2155,2155,2155,2155,0
|
|
20240830,173700,327683360,2155,2155,2155,2155,0
|
|
20240830,173600,327683360,2155,2155,2155,2155,0
|
|
20240830,173500,327683360,2155,2155,2155,2155,0
|
|
20240830,173400,327683360,2155,2155,2155,2155,0
|
|
20240830,173300,327683360,2155,2155,2155,2155,0
|
|
20240830,173200,327683360,2155,2155,2155,2155,0
|
|
20240830,173100,327683360,2155,2155,2155,2155,0
|
|
20240830,173000,327683360,2155,2155,2155,2155,0
|
|
20240830,172900,327683360,2155,2155,2155,2155,0
|
|
20240830,172800,327683360,2155,2155,2155,2155,0
|
|
20240830,172700,327683360,2155,2155,2155,2155,0
|
|
20240830,172600,327683360,2155,2155,2155,2155,0
|
|
20240830,172500,327683360,2155,2155,2155,2155,0
|
|
20240830,172400,327683360,2155,2155,2155,2155,0
|
|
20240830,172300,327683360,2155,2155,2155,2155,0
|
|
20240830,172200,327683360,2155,2155,2155,2155,0
|
|
20240830,172100,327683360,2155,2155,2155,2155,0
|
|
20240830,172000,327683360,2155,2155,2155,2155,0
|
|
20240830,171900,327683360,2155,2155,2155,2155,0
|
|
20240830,171800,327683360,2155,2155,2155,2155,0
|
|
20240830,171700,327683360,2155,2155,2155,2155,0
|
|
20240830,171600,327683360,2155,2155,2155,2155,1947
|
|
20240830,171500,327683360,2155,2155,2155,2155,0
|
|
20240830,171400,327683360,2155,2155,2155,2155,0
|
|
20240830,171300,327683360,2155,2155,2155,2155,0
|
|
20240830,171200,327683360,2155,2155,2155,2155,0
|
|
20240830,171100,327683360,2155,2155,2155,2155,0
|
|
20240830,171000,327683360,2155,2155,2155,2155,0
|
|
20240830,170900,327683360,2155,2155,2155,2155,0
|
|
20240830,170800,327683360,2155,2155,2155,2155,0
|
|
20240830,170700,327683360,2155,2155,2155,2155,0
|
|
20240830,170600,327683360,2155,2155,2155,2155,0
|
|
20240830,170500,327683360,2155,2155,2155,2155,0
|
|
20240830,170400,327683360,2155,2155,2155,2155,0
|
|
20240830,170300,327683360,2155,2155,2155,2155,0
|
|
20240830,170200,327683360,2155,2155,2155,2155,0
|
|
20240830,170100,327683360,2155,2155,2155,2155,0
|
|
20240830,170000,327683360,2155,2155,2155,2155,0
|
|
20240830,165900,327683360,2155,2155,2155,2155,0
|
|
20240830,165800,327683360,2155,2155,2155,2155,0
|
|
20240830,165700,327683360,2155,2155,2155,2155,0
|
|
20240830,165600,327683360,2155,2155,2155,2155,0
|
|
20240830,165500,327683360,2155,2155,2155,2155,0
|
|
20240830,165400,327683360,2155,2155,2155,2155,0
|
|
20240830,165300,327683360,2155,2155,2155,2155,0
|
|
20240830,165200,327683360,2155,2155,2155,2155,0
|
|
20240830,165100,327683360,2155,2155,2155,2155,0
|
|
20240830,165000,327683360,2155,2155,2155,2155,0
|
|
20240830,164900,327683360,2155,2155,2155,2155,0
|
|
20240830,164800,327683360,2155,2155,2155,2155,0
|
|
20240830,164700,327683360,2155,2155,2155,2155,0
|
|
20240830,164600,327683360,2155,2155,2155,2155,1947
|
|
20240830,164500,327683360,2155,2155,2155,2155,0
|
|
20240830,164400,327683360,2155,2155,2155,2155,0
|
|
20240830,164300,327683360,2155,2155,2155,2155,0
|
|
20240830,164200,327683360,2155,2155,2155,2155,0
|
|
20240830,164100,327683360,2155,2155,2155,2155,0
|
|
20240830,164000,327683360,2155,2155,2155,2155,0
|
|
20240830,163900,327683360,2155,2155,2155,2155,0
|
|
20240830,163800,327683360,2155,2155,2155,2155,0
|
|
20240830,163700,327683360,2155,2155,2155,2155,0
|
|
20240830,163600,327683360,2155,2155,2155,2155,0
|
|
20240830,163500,327683360,2155,2155,2155,2155,0
|
|
20240830,163400,327683360,2155,2155,2155,2155,0
|
|
20240830,163300,327683360,2155,2155,2155,2155,0
|
|
20240830,163200,327683360,2155,2155,2155,2155,0
|
|
20240830,163100,327683360,2155,2155,2155,2155,0
|
|
20240830,163000,327683360,2155,2155,2155,2155,0
|
|
20240830,162900,327683360,2155,2155,2155,2155,0
|
|
20240830,162800,327683360,2155,2155,2155,2155,0
|
|
20240830,162700,327683360,2155,2155,2155,2155,0
|
|
20240830,162600,327683360,2155,2155,2155,2155,0
|
|
20240830,162500,327683360,2155,2155,2155,2155,0
|
|
20240830,162400,327683360,2155,2155,2155,2155,0
|
|
20240830,162300,327683360,2155,2155,2155,2155,0
|
|
20240830,162200,327683360,2155,2155,2155,2155,0
|
|
20240830,162100,327683360,2155,2155,2155,2155,0
|
|
20240830,162000,327683360,2155,2155,2155,2155,0
|
|
20240830,161900,327683360,2155,2155,2155,2155,0
|
|
20240830,161800,327683360,2155,2155,2155,2155,0
|
|
20240830,161700,327683360,2155,2155,2155,2155,0
|
|
20240830,161600,327683360,2155,2155,2155,2155,1947
|
|
20240830,161500,327683360,2155,2155,2155,2155,0
|
|
20240830,161400,327683360,2155,2155,2155,2155,0
|
|
20240830,161300,327683360,2155,2155,2155,2155,0
|
|
20240830,161200,327683360,2155,2155,2155,2155,0
|
|
20240830,161100,327683360,2155,2155,2155,2155,0
|
|
20240830,161000,327683360,2155,2155,2155,2155,0
|
|
20240830,160900,327683360,2155,2155,2155,2155,0
|
|
20240830,160800,327683360,2155,2155,2155,2155,0
|
|
20240830,160700,327683360,2155,2155,2155,2155,0
|
|
20240830,160600,327683360,2155,2155,2155,2155,0
|
|
20240830,160500,327683360,2155,2155,2155,2155,0
|
|
20240830,160400,327683360,2155,2155,2155,2155,0
|
|
20240830,160300,327683360,2155,2155,2155,2155,0
|
|
20240830,160200,327683360,2155,2155,2155,2155,0
|
|
20240830,160100,327683360,2155,2155,2155,2155,0
|
|
20240830,160000,327683360,2155,2155,2155,2155,0
|
|
20240830,155900,327683360,2155,2155,2155,2155,0
|
|
20240830,155800,327683360,2155,2155,2155,2155,0
|
|
20240830,155700,327683360,2155,2155,2155,2155,0
|
|
20240830,155600,327683360,2155,2155,2155,2155,0
|
|
20240830,155500,327683360,2155,2155,2155,2155,0
|
|
20240830,155400,327683360,2155,2155,2155,2155,0
|
|
20240830,155300,327683360,2155,2155,2155,2155,0
|
|
20240830,155200,327683360,2155,2155,2155,2155,0
|
|
20240830,155100,327683360,2155,2155,2155,2155,0
|
|
20240830,155000,327683360,2155,2155,2155,2155,0
|
|
20240830,154900,327683360,2155,2155,2155,2155,0
|
|
20240830,154800,327683360,2155,2155,2155,2155,0
|
|
20240830,154700,327683360,2155,2155,2155,2155,0
|
|
20240830,154600,327683360,2155,2155,2155,2155,1947
|
|
20240830,154500,327683360,2155,2155,2155,2155,0
|
|
20240830,154400,327683360,2155,2155,2155,2155,0
|
|
20240830,154300,327683360,2155,2155,2155,2155,0
|
|
20240830,154200,327683360,2155,2155,2155,2155,0
|
|
20240830,154100,327683360,2155,2155,2155,2155,0
|
|
20240830,154000,327683360,2155,2155,2155,2155,0
|
|
20240830,153900,327683360,2155,2155,2155,2155,0
|
|
20240830,153800,327683360,2155,2155,2155,2155,0
|
|
20240830,153700,327683360,2155,2155,2155,2155,0
|
|
20240830,153600,327683360,2155,2155,2155,2155,0
|
|
20240830,153500,327683360,2155,2155,2155,2155,0
|
|
20240830,153400,327683360,2155,2155,2155,2155,0
|
|
20240830,153300,327683360,2155,2155,2155,2155,0
|
|
20240830,153200,327683360,2155,2155,2155,2155,0
|
|
20240830,153100,327683360,2155,2155,2155,2155,0
|
|
20240830,153000,327683360,2155,2155,2155,2155,1947
|
|
20240830,152900,323487575,2165,2165,2165,2165,0
|
|
20240830,152800,323487575,2165,2165,2165,2165,0
|
|
20240830,152700,323487575,2165,2165,2165,2165,0
|
|
20240830,152600,323487575,2165,2165,2165,2165,0
|
|
20240830,152500,323487575,2165,2165,2165,2165,0
|
|
20240830,152400,323487575,2165,2165,2165,2165,0
|
|
20240830,152300,323487575,2165,2165,2165,2165,0
|
|
20240830,152200,323487575,2165,2165,2165,2165,0
|
|
20240830,152100,323487575,2165,2165,2165,2165,0
|
|
20240830,152000,323487575,2165,2165,2165,2165,0
|
|
20240830,151900,323487575,2165,2160,2165,2160,690
|
|
20240830,151800,321997085,2145,2160,2165,2145,1219
|
|
20240830,151700,319364905,2160,2160,2160,2160,541
|
|
20240830,151600,318196345,2160,2160,2165,2160,1647
|
|
20240830,151500,314635780,2165,2165,2165,2165,742
|
|
20240830,151400,313029350,2160,2165,2165,2160,40
|
|
20240830,151300,312942900,2165,2165,2165,2165,20
|
|
20240830,151200,312899600,2165,2165,2165,2165,90
|
|
20240830,151100,312704750,2165,2165,2165,2165,928
|
|
20240830,151000,310695630,2165,2165,2165,2165,130
|
|
20240830,150900,310414180,2165,2155,2165,2155,71
|
|
20240830,150800,310261165,2155,2160,2160,2155,2628
|
|
20240830,150700,304585325,2160,2160,2160,2160,0
|
|
20240830,150600,304585325,2160,2160,2160,2160,0
|
|
20240830,150500,304585325,2160,2160,2160,2160,1016
|
|
20240830,150400,302390765,2165,2165,2165,2165,1236
|
|
20240830,150300,299714825,2140,2155,2155,2140,811
|
|
20240830,150200,297969190,2155,2155,2155,2155,0
|
|
20240830,150100,297969190,2155,2155,2155,2155,0
|
|
20240830,150000,297969190,2155,2160,2160,2155,189
|
|
20240830,145900,297560975,2160,2160,2160,2160,0
|
|
20240830,145800,297560975,2160,2160,2160,2160,44
|
|
20240830,145700,297465935,2165,2165,2165,2165,400
|
|
20240830,145600,296599935,2165,2165,2165,2165,24
|
|
20240830,145500,296547975,2165,2165,2165,2165,5
|
|
20240830,145400,296537150,2160,2160,2160,2160,0
|
|
20240830,145300,296537150,2160,2160,2160,2160,0
|
|
20240830,145200,296537150,2160,2160,2160,2160,2
|
|
20240830,145100,296532830,2160,2160,2160,2160,50
|
|
20240830,145000,296424830,2155,2155,2155,2155,1167
|
|
20240830,144900,293909945,2155,2160,2160,2155,200
|
|
20240830,144800,293478940,2155,2155,2155,2155,0
|
|
20240830,144700,293478940,2155,2155,2155,2155,0
|
|
20240830,144600,293478940,2155,2155,2155,2155,2558
|
|
20240830,144500,287966450,2155,2160,2160,2155,1170
|
|
20240830,144400,285442750,2160,2155,2160,2155,524
|
|
20240830,144300,284313230,2155,2155,2155,2155,62
|
|
20240830,144200,284179620,2150,2150,2150,2150,2
|
|
20240830,144100,284175320,2160,2160,2160,2160,3
|
|
20240830,144000,284168840,2150,2150,2150,2150,0
|
|
20240830,143900,284168840,2150,2150,2150,2150,0
|
|
20240830,143800,284168840,2150,2150,2150,2150,2370
|
|
20240830,143700,279073340,2150,2150,2150,2150,50
|
|
20240830,143600,278965840,2150,2150,2150,2150,0
|
|
20240830,143500,278965840,2150,2150,2150,2150,1
|
|
20240830,143400,278963690,2160,2160,2160,2160,0
|
|
20240830,143300,278963690,2160,2160,2160,2160,3
|
|
20240830,143200,278957210,2155,2155,2155,2155,7647
|
|
20240830,143100,262477925,2150,2150,2150,2150,2320
|
|
20240830,143000,257489925,2155,2160,2160,2155,4630
|
|
20240830,142900,247512270,2160,2160,2160,2160,0
|
|
20240830,142800,247512270,2160,2160,2160,2160,0
|
|
20240830,142700,247512270,2160,2160,2160,2160,2002
|
|
20240830,142600,243187950,2160,2160,2160,2160,0
|
|
20240830,142500,243187950,2160,2160,2160,2160,1
|
|
20240830,142400,243185790,2155,2155,2155,2155,0
|
|
20240830,142300,243185790,2155,2155,2155,2155,50
|
|
20240830,142200,243078040,2155,2155,2160,2155,153
|
|
20240830,142100,242748320,2155,2155,2155,2155,0
|
|
20240830,142000,242748320,2155,2155,2155,2155,1036
|
|
20240830,141900,240515740,2160,2160,2160,2160,0
|
|
20240830,141800,240515740,2160,2160,2160,2160,0
|
|
20240830,141700,240515740,2160,2165,2165,2160,1802
|
|
20240830,141600,236621420,2165,2160,2165,2160,70
|
|
20240830,141500,236469970,2155,2155,2155,2155,0
|
|
20240830,141400,236469970,2155,2155,2155,2155,0
|
|
20240830,141300,236469970,2155,2155,2155,2155,0
|
|
20240830,141200,236469970,2155,2155,2155,2155,12
|
|
20240830,141100,236444110,2155,2155,2155,2155,0
|
|
20240830,141000,236444110,2155,2160,2160,2155,532
|
|
20240830,140900,235295300,2165,2165,2165,2165,0
|
|
20240830,140800,235295300,2165,2165,2165,2165,46
|
|
20240830,140700,235195710,2155,2150,2160,2150,292
|
|
20240830,140600,234566300,2155,2155,2155,2155,0
|
|
20240830,140500,234566300,2155,2155,2155,2155,2
|
|
20240830,140400,234561990,2155,2155,2155,2155,0
|
|
20240830,140300,234561990,2155,2155,2155,2155,330
|
|
20240830,140200,233850840,2155,2155,2155,2155,375
|
|
20240830,140100,233042715,2155,2155,2155,2155,874
|
|
20240830,140000,231159245,2155,2155,2155,2155,3
|
|
20240830,135900,231152780,2150,2155,2155,2150,1568
|
|
20240830,135800,227775665,2155,2155,2155,2155,0
|
|
20240830,135700,227775665,2155,2155,2155,2155,0
|
|
20240830,135600,227775665,2155,2155,2155,2155,62
|
|
20240830,135500,227642055,2160,2155,2160,2155,586
|
|
20240830,135400,226379200,2165,2165,2165,2165,301
|
|
20240830,135300,225727535,2160,2160,2160,2160,1
|
|
20240830,135200,225725375,2155,2155,2155,2155,300
|
|
20240830,135100,225078875,2155,2160,2160,2155,507
|
|
20240830,135000,223986280,2160,2160,2160,2160,601
|
|
20240830,134900,222688120,2170,2170,2170,2170,31
|
|
20240830,134800,222620850,2170,2170,2170,2170,230
|
|
20240830,134700,222121750,2170,2170,2170,2170,1377
|
|
20240830,134600,219133660,2170,2165,2170,2165,1449
|
|
20240830,134500,215994050,2160,2160,2165,2160,9876
|
|
20240830,134400,194659900,2160,2160,2160,2160,0
|
|
20240830,134300,194659900,2160,2155,2165,2150,14946
|
|
20240830,134200,162343840,2150,2150,2150,2150,0
|
|
20240830,134100,162343840,2150,2150,2150,2150,0
|
|
20240830,134000,162343840,2150,2150,2150,2150,0
|
|
20240830,133900,162343840,2150,2150,2150,2150,1
|
|
20240830,133800,162341690,2155,2155,2160,2155,2198
|
|
20240830,133700,157595750,2155,2155,2155,2155,0
|
|
20240830,133600,157595750,2155,2155,2155,2155,0
|
|
20240830,133500,157595750,2155,2155,2155,2155,0
|
|
20240830,133400,157595750,2155,2150,2155,2150,553
|
|
20240830,133300,156406355,2145,2145,2145,2145,0
|
|
20240830,133200,156406355,2145,2145,2145,2145,51
|
|
20240830,133100,156296960,2160,2160,2160,2160,0
|
|
20240830,133000,156296960,2160,2155,2160,2155,464
|
|
20240830,132900,155295855,2150,2150,2150,2150,0
|
|
20240830,132800,155295855,2150,2145,2150,2145,1627
|
|
20240830,132700,151799515,2140,2140,2140,2140,0
|
|
20240830,132600,151799515,2140,2140,2140,2140,0
|
|
20240830,132500,151799515,2140,2140,2140,2140,0
|
|
20240830,132400,151799515,2140,2140,2140,2140,0
|
|
20240830,132300,151799515,2140,2140,2140,2140,32
|
|
20240830,132200,151731035,2140,2140,2140,2140,0
|
|
20240830,132100,151731035,2140,2140,2140,2140,300
|
|
20240830,132000,151089035,2145,2145,2145,2145,0
|
|
20240830,131900,151089035,2145,2145,2145,2145,10
|
|
20240830,131800,151067585,2145,2145,2145,2145,10
|
|
20240830,131700,151046135,2145,2145,2145,2145,0
|
|
20240830,131600,151046135,2145,2145,2145,2145,0
|
|
20240830,131500,151046135,2145,2145,2145,2145,1
|
|
20240830,131400,151043990,2145,2145,2145,2145,2
|
|
20240830,131300,151039700,2140,2140,2140,2140,0
|
|
20240830,131200,151039700,2140,2140,2140,2140,0
|
|
20240830,131100,151039700,2140,2140,2140,2140,366
|
|
20240830,131000,150256460,2140,2140,2140,2140,200
|
|
20240830,130900,149828460,2140,2140,2140,2140,13
|
|
20240830,130800,149800640,2140,2140,2140,2140,30
|
|
20240830,130700,149736440,2140,2140,2140,2140,0
|
|
20240830,130600,149736440,2140,2140,2140,2140,0
|
|
20240830,130500,149736440,2140,2140,2140,2140,6
|
|
20240830,130400,149723600,2145,2145,2145,2145,0
|
|
20240830,130300,149723600,2145,2145,2145,2145,0
|
|
20240830,130200,149723600,2145,2145,2145,2145,9
|
|
20240830,130100,149704295,2140,2140,2140,2140,0
|
|
20240830,130000,149704295,2140,2140,2140,2140,0
|
|
20240830,125900,149704295,2140,2140,2140,2140,0
|
|
20240830,125800,149704295,2140,2140,2140,2140,300
|
|
20240830,125700,149062295,2140,2140,2140,2140,0
|
|
20240830,125600,149062295,2140,2140,2140,2140,0
|
|
20240830,125500,149062295,2140,2145,2145,2140,2127
|
|
20240830,125400,144510160,2145,2145,2145,2145,0
|
|
20240830,125300,144510160,2145,2145,2145,2145,0
|
|
20240830,125200,144510160,2145,2145,2145,2145,81
|
|
20240830,125100,144336415,2145,2145,2145,2145,0
|
|
20240830,125000,144336415,2145,2145,2145,2145,0
|
|
20240830,124900,144336415,2145,2145,2145,2145,0
|
|
20240830,124800,144336415,2145,2145,2145,2145,0
|
|
20240830,124700,144336415,2145,2145,2145,2145,0
|
|
20240830,124600,144336415,2145,2145,2145,2145,0
|
|
20240830,124500,144336415,2145,2145,2145,2145,1
|
|
20240830,124400,144334270,2150,2150,2150,2150,0
|
|
20240830,124300,144334270,2150,2150,2150,2150,0
|
|
20240830,124200,144334270,2150,2150,2150,2150,0
|
|
20240830,124100,144334270,2150,2150,2150,2150,0
|
|
20240830,124000,144334270,2150,2150,2150,2150,0
|
|
20240830,123900,144334270,2150,2150,2150,2150,44
|
|
20240830,123800,144239670,2145,2150,2150,2140,189
|
|
20240830,123700,143834065,2150,2140,2150,2140,92
|
|
20240830,123600,143636285,2140,2140,2140,2140,57
|
|
20240830,123500,143514305,2140,2140,2140,2140,0
|
|
20240830,123400,143514305,2140,2140,2140,2140,15
|
|
20240830,123300,143482205,2140,2140,2140,2140,1
|
|
20240830,123200,143480065,2140,2140,2140,2140,1
|
|
20240830,123100,143477925,2145,2145,2145,2145,0
|
|
20240830,123000,143477925,2145,2155,2155,2145,102
|
|
20240830,122900,143259035,2155,2155,2155,2155,0
|
|
20240830,122800,143259035,2155,2155,2155,2155,0
|
|
20240830,122700,143259035,2155,2155,2155,2155,0
|
|
20240830,122600,143259035,2155,2155,2155,2155,0
|
|
20240830,122500,143259035,2155,2155,2155,2155,0
|
|
20240830,122400,143259035,2155,2145,2155,2145,46
|
|
20240830,122300,143160345,2145,2155,2155,2145,11
|
|
20240830,122200,143136740,2160,2150,2160,2150,44
|
|
20240830,122100,143041775,2140,2140,2140,2140,0
|
|
20240830,122000,143041775,2140,2140,2140,2140,77
|
|
20240830,121900,142876995,2140,2140,2140,2140,0
|
|
20240830,121800,142876995,2140,2140,2140,2140,0
|
|
20240830,121700,142876995,2140,2140,2140,2140,0
|
|
20240830,121600,142876995,2140,2140,2140,2140,0
|
|
20240830,121500,142876995,2140,2140,2140,2140,141
|
|
20240830,121400,142575255,2140,2140,2140,2140,172
|
|
20240830,121300,142207175,2140,2140,2140,2140,0
|
|
20240830,121200,142207175,2140,2140,2140,2140,0
|
|
20240830,121100,142207175,2140,2140,2140,2140,0
|
|
20240830,121000,142207175,2140,2140,2140,2140,1001
|
|
20240830,120900,140065035,2140,2140,2140,2140,0
|
|
20240830,120800,140065035,2140,2140,2140,2140,0
|
|
20240830,120700,140065035,2140,2140,2140,2140,470
|
|
20240830,120600,139059235,2145,2145,2145,2145,0
|
|
20240830,120500,139059235,2145,2145,2145,2145,0
|
|
20240830,120400,139059235,2145,2145,2145,2145,0
|
|
20240830,120300,139059235,2145,2145,2145,2145,0
|
|
20240830,120200,139059235,2145,2145,2145,2145,0
|
|
20240830,120100,139059235,2145,2145,2145,2145,8
|
|
20240830,120000,139042075,2140,2145,2145,2140,1621
|
|
20240830,115900,135565270,2145,2145,2145,2145,1
|
|
20240830,115800,135563125,2145,2145,2145,2145,0
|
|
20240830,115700,135563125,2145,2145,2145,2145,0
|
|
20240830,115600,135563125,2145,2145,2145,2145,0
|
|
20240830,115500,135563125,2145,2145,2145,2145,0
|
|
20240830,115400,135563125,2145,2145,2145,2145,0
|
|
20240830,115300,135563125,2145,2145,2145,2145,0
|
|
20240830,115200,135563125,2145,2145,2145,2145,1
|
|
20240830,115100,135560980,2145,2150,2150,2145,740
|
|
20240830,115000,133972790,2150,2150,2150,2150,10
|
|
20240830,114900,133951290,2145,2145,2145,2145,0
|
|
20240830,114800,133951290,2145,2145,2145,2145,0
|
|
20240830,114700,133951290,2145,2145,2145,2145,120
|
|
20240830,114600,133693890,2145,2150,2150,2145,209
|
|
20240830,114500,133244795,2150,2150,2150,2150,5
|
|
20240830,114400,133234045,2150,2150,2150,2150,0
|
|
20240830,114300,133234045,2150,2150,2150,2150,0
|
|
20240830,114200,133234045,2150,2150,2150,2150,159
|
|
20240830,114100,132892195,2145,2150,2150,2145,188
|
|
20240830,114000,132488045,2150,2150,2150,2150,0
|
|
20240830,113900,132488045,2150,2150,2150,2150,0
|
|
20240830,113800,132488045,2150,2150,2150,2150,0
|
|
20240830,113700,132488045,2150,2150,2150,2150,0
|
|
20240830,113600,132488045,2150,2150,2150,2150,0
|
|
20240830,113500,132488045,2150,2150,2150,2150,1360
|
|
20240830,113400,129564045,2150,2150,2150,2150,0
|
|
20240830,113300,129564045,2150,2150,2150,2150,14
|
|
20240830,113200,129533945,2160,2160,2160,2160,0
|
|
20240830,113100,129533945,2160,2160,2160,2160,0
|
|
20240830,113000,129533945,2160,2160,2160,2160,0
|
|
20240830,112900,129533945,2160,2160,2160,2160,0
|
|
20240830,112800,129533945,2160,2160,2160,2160,0
|
|
20240830,112700,129533945,2160,2150,2160,2150,44
|
|
20240830,112600,129439300,2145,2145,2145,2145,3543
|
|
20240830,112500,121839565,2145,2145,2145,2145,1
|
|
20240830,112400,121837420,2150,2150,2150,2150,0
|
|
20240830,112300,121837420,2150,2150,2150,2150,0
|
|
20240830,112200,121837420,2150,2150,2150,2150,0
|
|
20240830,112100,121837420,2150,2150,2150,2150,0
|
|
20240830,112000,121837420,2150,2150,2150,2150,0
|
|
20240830,111900,121837420,2150,2150,2150,2150,533
|
|
20240830,111800,120691470,2155,2155,2155,2155,5
|
|
20240830,111700,120680695,2155,2155,2155,2155,0
|
|
20240830,111600,120680695,2155,2155,2155,2155,5
|
|
20240830,111500,120669920,2155,2155,2155,2155,0
|
|
20240830,111400,120669920,2155,2155,2155,2155,7
|
|
20240830,111300,120654835,2155,2155,2155,2155,21
|
|
20240830,111200,120609580,2155,2155,2155,2155,110
|
|
20240830,111100,120372530,2155,2155,2155,2155,21
|
|
20240830,111000,120327275,2155,2155,2155,2155,0
|
|
20240830,110900,120327275,2155,2155,2155,2155,0
|
|
20240830,110800,120327275,2155,2155,2155,2155,3
|
|
20240830,110700,120320810,2150,2150,2150,2150,0
|
|
20240830,110600,120320810,2150,2150,2150,2150,0
|
|
20240830,110500,120320810,2150,2150,2155,2150,26
|
|
20240830,110400,120264855,2150,2155,2155,2150,100
|
|
20240830,110300,120049835,2160,2160,2160,2160,10
|
|
20240830,110200,120028235,2160,2160,2160,2160,0
|
|
20240830,110100,120028235,2160,2160,2160,2160,0
|
|
20240830,110000,120028235,2160,2160,2160,2160,0
|
|
20240830,105900,120028235,2160,2155,2160,2155,2
|
|
20240830,105800,120023920,2155,2155,2155,2155,1
|
|
20240830,105700,120021765,2165,2165,2165,2165,0
|
|
20240830,105600,120021765,2165,2165,2165,2165,0
|
|
20240830,105500,120021765,2165,2160,2165,2160,2320
|
|
20240830,105400,115000710,2155,2155,2155,2155,571
|
|
20240830,105300,113770205,2160,2160,2160,2160,9
|
|
20240830,105200,113750765,2160,2160,2160,2160,1
|
|
20240830,105100,113748605,2160,2160,2160,2160,12
|
|
20240830,105000,113722685,2155,2155,2155,2155,0
|
|
20240830,104900,113722685,2155,2155,2155,2155,0
|
|
20240830,104800,113722685,2155,2155,2155,2155,40
|
|
20240830,104700,113636485,2155,2155,2155,2155,0
|
|
20240830,104600,113636485,2155,2155,2155,2155,1
|
|
20240830,104500,113634330,2160,2160,2160,2160,1
|
|
20240830,104400,113632170,2155,2155,2155,2155,1
|
|
20240830,104300,113630015,2155,2150,2155,2150,81
|
|
20240830,104200,113455640,2150,2150,2150,2150,0
|
|
20240830,104100,113455640,2150,2150,2150,2150,1
|
|
20240830,104000,113453490,2145,2145,2145,2145,0
|
|
20240830,103900,113453490,2145,2145,2145,2145,0
|
|
20240830,103800,113453490,2145,2145,2145,2145,0
|
|
20240830,103700,113453490,2145,2145,2145,2145,0
|
|
20240830,103600,113453490,2145,2145,2145,2145,1
|
|
20240830,103500,113451345,2145,2160,2160,2145,2
|
|
20240830,103400,113447040,2145,2145,2145,2145,1
|
|
20240830,103300,113444895,2160,2160,2160,2160,410
|
|
20240830,103200,112559295,2145,2145,2145,2145,0
|
|
20240830,103100,112559295,2145,2145,2145,2145,0
|
|
20240830,103000,112559295,2145,2145,2145,2145,0
|
|
20240830,102900,112559295,2145,2155,2160,2145,4514
|
|
20240830,102800,102813785,2150,2150,2150,2150,0
|
|
20240830,102700,102813785,2150,2150,2150,2150,500
|
|
20240830,102600,101738785,2150,2155,2155,2150,358
|
|
20240830,102500,100967380,2155,2155,2155,2155,359
|
|
20240830,102400,100193735,2155,2155,2155,2155,500
|
|
20240830,102300,99116235,2155,2155,2155,2155,1
|
|
20240830,102200,99114080,2150,2155,2155,2150,2
|
|
20240830,102100,99109775,2155,2155,2155,2155,0
|
|
20240830,102000,99109775,2155,2155,2155,2150,310
|
|
20240830,101900,98443225,2155,2155,2155,2155,0
|
|
20240830,101800,98443225,2155,2155,2155,2155,0
|
|
20240830,101700,98443225,2155,2155,2155,2155,10
|
|
20240830,101600,98421675,2155,2155,2155,2155,0
|
|
20240830,101500,98421675,2155,2155,2155,2155,1
|
|
20240830,101400,98419520,2155,2155,2155,2155,0
|
|
20240830,101300,98419520,2155,2155,2155,2155,0
|
|
20240830,101200,98419520,2155,2155,2155,2155,0
|
|
20240830,101100,98419520,2155,2150,2155,2150,1423
|
|
20240830,101000,95360065,2145,2145,2145,2145,0
|
|
20240830,100900,95360065,2145,2145,2145,2145,0
|
|
20240830,100800,95360065,2145,2145,2145,2145,0
|
|
20240830,100700,95360065,2145,2145,2145,2145,0
|
|
20240830,100600,95360065,2145,2145,2145,2145,50
|
|
20240830,100500,95252815,2150,2150,2150,2150,1
|
|
20240830,100400,95250665,2145,2145,2145,2145,356
|
|
20240830,100300,94487045,2150,2150,2150,2150,61
|
|
20240830,100200,94355895,2150,2150,2150,2150,0
|
|
20240830,100100,94355895,2150,2150,2150,2150,2
|
|
20240830,100000,94351595,2135,2135,2135,2135,0
|
|
20240830,095900,94351595,2135,2135,2135,2135,981
|
|
20240830,095800,92257160,2135,2135,2135,2135,327
|
|
20240830,095700,91559015,2135,2145,2150,2135,291
|
|
20240830,095600,90935385,2135,2145,2145,2135,92
|
|
20240830,095500,90738955,2135,2135,2135,2135,0
|
|
20240830,095400,90738955,2135,2140,2140,2135,1098
|
|
20240830,095300,88390225,2135,2145,2145,2135,1539
|
|
20240830,095200,85098465,2145,2145,2145,2145,646
|
|
20240830,095100,83712795,2145,2155,2155,2145,152
|
|
20240830,095000,83385775,2155,2155,2155,2155,0
|
|
20240830,094900,83385775,2155,2155,2155,2155,0
|
|
20240830,094800,83385775,2155,2155,2155,2155,443
|
|
20240830,094700,82431110,2155,2155,2155,2155,1
|
|
20240830,094600,82428955,2155,2155,2155,2155,0
|
|
20240830,094500,82428955,2155,2155,2155,2155,0
|
|
20240830,094400,82428955,2155,2145,2155,2145,94
|
|
20240830,094300,82227315,2145,2145,2145,2145,0
|
|
20240830,094200,82227315,2145,2145,2145,2145,100
|
|
20240830,094100,82012815,2155,2145,2155,2145,1538
|
|
20240830,094000,78713785,2145,2145,2145,2145,51
|
|
20240830,093900,78604390,2145,2140,2145,2140,229
|
|
20240830,093800,78114060,2145,2145,2145,2145,10
|
|
20240830,093700,78092610,2145,2145,2145,2145,0
|
|
20240830,093600,78092610,2145,2145,2145,2145,1
|
|
20240830,093500,78090465,2145,2145,2145,2145,235
|
|
20240830,093400,77586390,2140,2140,2140,2140,483
|
|
20240830,093300,76552770,2140,2140,2140,2140,595
|
|
20240830,093200,75279470,2140,2145,2145,2140,181
|
|
20240830,093100,74892095,2145,2145,2145,2145,0
|
|
20240830,093000,74892095,2145,2145,2145,2145,1298
|
|
20240830,092900,72107885,2145,2145,2145,2145,804
|
|
20240830,092800,70383305,2140,2140,2140,2140,338
|
|
20240830,092700,69659985,2140,2140,2140,2140,500
|
|
20240830,092600,68589985,2145,2145,2145,2145,2501
|
|
20240830,092500,63225340,2160,2155,2160,2155,301
|
|
20240830,092400,62576680,2145,2145,2145,2145,236
|
|
20240830,092300,62070460,2150,2150,2150,2150,0
|
|
20240830,092200,62070460,2150,2150,2150,2150,1977
|
|
20240830,092100,57819910,2150,2150,2150,2150,300
|
|
20240830,092000,57174910,2150,2155,2155,2150,689
|
|
20240830,091900,55690120,2155,2160,2160,2155,2693
|
|
20240830,091800,49886700,2160,2160,2160,2160,0
|
|
20240830,091700,49886700,2160,2160,2160,2160,1217
|
|
20240830,091600,47257980,2160,2160,2160,2160,9
|
|
20240830,091500,47238540,2165,2165,2165,2165,0
|
|
20240830,091400,47238540,2165,2165,2165,2165,2001
|
|
20240830,091300,42906375,2165,2165,2170,2165,2141
|
|
20240830,091200,38263610,2155,2160,2160,2155,647
|
|
20240830,091100,36866495,2165,2160,2165,2160,126
|
|
20240830,091000,36594285,2160,2155,2160,2155,4462
|
|
20240830,090900,26957365,2160,2160,2160,2150,5
|
|
20240830,090800,26946575,2160,2160,2160,2160,16
|
|
20240830,090700,26912015,2160,2155,2160,2155,3257
|
|
20240830,090600,19890570,2160,2160,2160,2160,500
|
|
20240830,090500,18810570,2160,2155,2160,2155,456
|
|
20240830,090400,17825615,2160,2155,2160,2155,412
|
|
20240830,090300,16936580,2160,2160,2160,2160,10
|
|
20240830,090200,16914980,2160,2150,2160,2150,372
|
|
20240830,090100,16112880,2150,2155,2155,2150,143
|
|
20240830,090000,15805410,2155,2130,2155,2130,7347
|