588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184500,308364985,2270,2270,2270,2270,4677
|
|
20240809,184400,308364985,2270,2270,2270,2270,0
|
|
20240809,184300,308364985,2270,2270,2270,2270,0
|
|
20240809,184200,308364985,2270,2270,2270,2270,0
|
|
20240809,184100,308364985,2270,2270,2270,2270,0
|
|
20240809,184000,308364985,2270,2270,2270,2270,0
|
|
20240809,183900,308364985,2270,2270,2270,2270,0
|
|
20240809,183800,308364985,2270,2270,2270,2270,0
|
|
20240809,183700,308364985,2270,2270,2270,2270,0
|
|
20240809,183600,308364985,2270,2270,2270,2270,0
|
|
20240809,183500,308364985,2270,2270,2270,2270,0
|
|
20240809,183400,308364985,2270,2270,2270,2270,0
|
|
20240809,183300,308364985,2270,2270,2270,2270,0
|
|
20240809,183200,308364985,2270,2270,2270,2270,0
|
|
20240809,183100,308364985,2270,2270,2270,2270,0
|
|
20240809,183000,308364985,2270,2270,2270,2270,0
|
|
20240809,182900,308364985,2270,2270,2270,2270,0
|
|
20240809,182800,308364985,2270,2270,2270,2270,0
|
|
20240809,182700,308364985,2270,2270,2270,2270,0
|
|
20240809,182600,308364985,2270,2270,2270,2270,0
|
|
20240809,182500,308364985,2270,2270,2270,2270,0
|
|
20240809,182400,308364985,2270,2270,2270,2270,0
|
|
20240809,182300,308364985,2270,2270,2270,2270,0
|
|
20240809,182200,308364985,2270,2270,2270,2270,0
|
|
20240809,182100,308364985,2270,2270,2270,2270,0
|
|
20240809,182000,308364985,2270,2270,2270,2270,0
|
|
20240809,181900,308364985,2270,2270,2270,2270,0
|
|
20240809,181800,308364985,2270,2270,2270,2270,0
|
|
20240809,181700,308364985,2270,2270,2270,2270,0
|
|
20240809,181600,308364985,2270,2270,2270,2270,0
|
|
20240809,181500,308364985,2270,2270,2270,2270,4677
|
|
20240809,181400,308364985,2270,2270,2270,2270,0
|
|
20240809,181300,308364985,2270,2270,2270,2270,0
|
|
20240809,181200,308364985,2270,2270,2270,2270,0
|
|
20240809,181100,308364985,2270,2270,2270,2270,0
|
|
20240809,181000,308364985,2270,2270,2270,2270,0
|
|
20240809,180900,308364985,2270,2270,2270,2270,0
|
|
20240809,180800,308364985,2270,2270,2270,2270,0
|
|
20240809,180700,308364985,2270,2270,2270,2270,0
|
|
20240809,180600,308364985,2270,2270,2270,2270,0
|
|
20240809,180500,308364985,2270,2270,2270,2270,0
|
|
20240809,180400,308364985,2270,2270,2270,2270,0
|
|
20240809,180300,308364985,2270,2270,2270,2270,0
|
|
20240809,180200,308364985,2270,2270,2270,2270,0
|
|
20240809,180100,308364985,2270,2270,2270,2270,0
|
|
20240809,180000,308364985,2270,2270,2270,2270,0
|
|
20240809,175900,308364985,2270,2270,2270,2270,0
|
|
20240809,175800,308364985,2270,2270,2270,2270,0
|
|
20240809,175700,308364985,2270,2270,2270,2270,0
|
|
20240809,175600,308364985,2270,2270,2270,2270,0
|
|
20240809,175500,308364985,2270,2270,2270,2270,0
|
|
20240809,175400,308364985,2270,2270,2270,2270,0
|
|
20240809,175300,308364985,2270,2270,2270,2270,0
|
|
20240809,175200,308364985,2270,2270,2270,2270,0
|
|
20240809,175100,308364985,2270,2270,2270,2270,0
|
|
20240809,175000,308364985,2270,2270,2270,2270,0
|
|
20240809,174900,308364985,2270,2270,2270,2270,0
|
|
20240809,174800,308364985,2270,2270,2270,2270,0
|
|
20240809,174700,308364985,2270,2270,2270,2270,0
|
|
20240809,174600,308364985,2270,2270,2270,2270,0
|
|
20240809,174500,308364985,2270,2270,2270,2270,4677
|
|
20240809,174400,308364985,2270,2270,2270,2270,0
|
|
20240809,174300,308364985,2270,2270,2270,2270,0
|
|
20240809,174200,308364985,2270,2270,2270,2270,0
|
|
20240809,174100,308364985,2270,2270,2270,2270,0
|
|
20240809,174000,308364985,2270,2270,2270,2270,0
|
|
20240809,173900,308364985,2270,2270,2270,2270,0
|
|
20240809,173800,308364985,2270,2270,2270,2270,0
|
|
20240809,173700,308364985,2270,2270,2270,2270,0
|
|
20240809,173600,308364985,2270,2270,2270,2270,0
|
|
20240809,173500,308364985,2270,2270,2270,2270,0
|
|
20240809,173400,308364985,2270,2270,2270,2270,0
|
|
20240809,173300,308364985,2270,2270,2270,2270,0
|
|
20240809,173200,308364985,2270,2270,2270,2270,0
|
|
20240809,173100,308364985,2270,2270,2270,2270,0
|
|
20240809,173000,308364985,2270,2270,2270,2270,0
|
|
20240809,172900,308364985,2270,2270,2270,2270,0
|
|
20240809,172800,308364985,2270,2270,2270,2270,0
|
|
20240809,172700,308364985,2270,2270,2270,2270,0
|
|
20240809,172600,308364985,2270,2270,2270,2270,0
|
|
20240809,172500,308364985,2270,2270,2270,2270,0
|
|
20240809,172400,308364985,2270,2270,2270,2270,0
|
|
20240809,172300,308364985,2270,2270,2270,2270,0
|
|
20240809,172200,308364985,2270,2270,2270,2270,0
|
|
20240809,172100,308364985,2270,2270,2270,2270,0
|
|
20240809,172000,308364985,2270,2270,2270,2270,0
|
|
20240809,171900,308364985,2270,2270,2270,2270,0
|
|
20240809,171800,308364985,2270,2270,2270,2270,0
|
|
20240809,171700,308364985,2270,2270,2270,2270,0
|
|
20240809,171600,308364985,2270,2270,2270,2270,0
|
|
20240809,171500,308364985,2270,2270,2270,2270,4677
|
|
20240809,171400,308364985,2270,2270,2270,2270,0
|
|
20240809,171300,308364985,2270,2270,2270,2270,0
|
|
20240809,171200,308364985,2270,2270,2270,2270,0
|
|
20240809,171100,308364985,2270,2270,2270,2270,0
|
|
20240809,171000,308364985,2270,2270,2270,2270,0
|
|
20240809,170900,308364985,2270,2270,2270,2270,0
|
|
20240809,170800,308364985,2270,2270,2270,2270,0
|
|
20240809,170700,308364985,2270,2270,2270,2270,0
|
|
20240809,170600,308364985,2270,2270,2270,2270,0
|
|
20240809,170500,308364985,2270,2270,2270,2270,0
|
|
20240809,170400,308364985,2270,2270,2270,2270,0
|
|
20240809,170300,308364985,2270,2270,2270,2270,0
|
|
20240809,170200,308364985,2270,2270,2270,2270,0
|
|
20240809,170100,308364985,2270,2270,2270,2270,0
|
|
20240809,170000,308364985,2270,2270,2270,2270,0
|
|
20240809,165900,308364985,2270,2270,2270,2270,0
|
|
20240809,165800,308364985,2270,2270,2270,2270,0
|
|
20240809,165700,308364985,2270,2270,2270,2270,0
|
|
20240809,165600,308364985,2270,2270,2270,2270,0
|
|
20240809,165500,308364985,2270,2270,2270,2270,0
|
|
20240809,165400,308364985,2270,2270,2270,2270,0
|
|
20240809,165300,308364985,2270,2270,2270,2270,0
|
|
20240809,165200,308364985,2270,2270,2270,2270,0
|
|
20240809,165100,308364985,2270,2270,2270,2270,0
|
|
20240809,165000,308364985,2270,2270,2270,2270,0
|
|
20240809,164900,308364985,2270,2270,2270,2270,0
|
|
20240809,164800,308364985,2270,2270,2270,2270,0
|
|
20240809,164700,308364985,2270,2270,2270,2270,0
|
|
20240809,164600,308364985,2270,2270,2270,2270,0
|
|
20240809,164500,308364985,2270,2270,2270,2270,4677
|
|
20240809,164400,308364985,2270,2270,2270,2270,0
|
|
20240809,164300,308364985,2270,2270,2270,2270,0
|
|
20240809,164200,308364985,2270,2270,2270,2270,0
|
|
20240809,164100,308364985,2270,2270,2270,2270,0
|
|
20240809,164000,308364985,2270,2270,2270,2270,0
|
|
20240809,163900,308364985,2270,2270,2270,2270,0
|
|
20240809,163800,308364985,2270,2270,2270,2270,0
|
|
20240809,163700,308364985,2270,2270,2270,2270,0
|
|
20240809,163600,308364985,2270,2270,2270,2270,0
|
|
20240809,163500,308364985,2270,2270,2270,2270,0
|
|
20240809,163400,308364985,2270,2270,2270,2270,0
|
|
20240809,163300,308364985,2270,2270,2270,2270,0
|
|
20240809,163200,308364985,2270,2270,2270,2270,0
|
|
20240809,163100,308364985,2270,2270,2270,2270,0
|
|
20240809,163000,308364985,2270,2270,2270,2270,0
|
|
20240809,162900,308364985,2270,2270,2270,2270,0
|
|
20240809,162800,308364985,2270,2270,2270,2270,0
|
|
20240809,162700,308364985,2270,2270,2270,2270,0
|
|
20240809,162600,308364985,2270,2270,2270,2270,0
|
|
20240809,162500,308364985,2270,2270,2270,2270,0
|
|
20240809,162400,308364985,2270,2270,2270,2270,0
|
|
20240809,162300,308364985,2270,2270,2270,2270,0
|
|
20240809,162200,308364985,2270,2270,2270,2270,0
|
|
20240809,162100,308364985,2270,2270,2270,2270,0
|
|
20240809,162000,308364985,2270,2270,2270,2270,0
|
|
20240809,161900,308364985,2270,2270,2270,2270,0
|
|
20240809,161800,308364985,2270,2270,2270,2270,0
|
|
20240809,161700,308364985,2270,2270,2270,2270,0
|
|
20240809,161600,308364985,2270,2270,2270,2270,0
|
|
20240809,161500,308364985,2270,2270,2270,2270,4677
|
|
20240809,161400,308364985,2270,2270,2270,2270,0
|
|
20240809,161300,308364985,2270,2270,2270,2270,0
|
|
20240809,161200,308364985,2270,2270,2270,2270,0
|
|
20240809,161100,308364985,2270,2270,2270,2270,0
|
|
20240809,161000,308364985,2270,2270,2270,2270,0
|
|
20240809,160900,308364985,2270,2270,2270,2270,0
|
|
20240809,160800,308364985,2270,2270,2270,2270,0
|
|
20240809,160700,308364985,2270,2270,2270,2270,0
|
|
20240809,160600,308364985,2270,2270,2270,2270,0
|
|
20240809,160500,308364985,2270,2270,2270,2270,0
|
|
20240809,160400,308364985,2270,2270,2270,2270,0
|
|
20240809,160300,308364985,2270,2270,2270,2270,0
|
|
20240809,160200,308364985,2270,2270,2270,2270,0
|
|
20240809,160100,308364985,2270,2270,2270,2270,0
|
|
20240809,160000,308364985,2270,2270,2270,2270,0
|
|
20240809,155900,308364985,2270,2270,2270,2270,0
|
|
20240809,155800,308364985,2270,2270,2270,2270,0
|
|
20240809,155700,308364985,2270,2270,2270,2270,0
|
|
20240809,155600,308364985,2270,2270,2270,2270,0
|
|
20240809,155500,308364985,2270,2270,2270,2270,0
|
|
20240809,155400,308364985,2270,2270,2270,2270,0
|
|
20240809,155300,308364985,2270,2270,2270,2270,0
|
|
20240809,155200,308364985,2270,2270,2270,2270,0
|
|
20240809,155100,308364985,2270,2270,2270,2270,0
|
|
20240809,155000,308364985,2270,2270,2270,2270,0
|
|
20240809,154900,308364985,2270,2270,2270,2270,0
|
|
20240809,154800,308364985,2270,2270,2270,2270,0
|
|
20240809,154700,308364985,2270,2270,2270,2270,0
|
|
20240809,154600,308364985,2270,2270,2270,2270,0
|
|
20240809,154500,308364985,2270,2270,2270,2270,4677
|
|
20240809,154400,308364985,2270,2270,2270,2270,0
|
|
20240809,154300,308364985,2270,2270,2270,2270,0
|
|
20240809,154200,308364985,2270,2270,2270,2270,0
|
|
20240809,154100,308364985,2270,2270,2270,2270,0
|
|
20240809,154000,308364985,2270,2270,2270,2270,0
|
|
20240809,153900,308364985,2270,2270,2270,2270,0
|
|
20240809,153800,308364985,2270,2270,2270,2270,0
|
|
20240809,153700,308364985,2270,2270,2270,2270,0
|
|
20240809,153600,308364985,2270,2270,2270,2270,0
|
|
20240809,153500,308364985,2270,2270,2270,2270,0
|
|
20240809,153400,308364985,2270,2270,2270,2270,0
|
|
20240809,153300,308364985,2270,2270,2270,2270,0
|
|
20240809,153200,308364985,2270,2270,2270,2270,0
|
|
20240809,153100,308364985,2270,2270,2270,2270,0
|
|
20240809,153000,308364985,2270,2270,2270,2270,4677
|
|
20240809,152900,297748195,2270,2270,2270,2270,0
|
|
20240809,152800,297748195,2270,2270,2270,2270,0
|
|
20240809,152700,297748195,2270,2270,2270,2270,0
|
|
20240809,152600,297748195,2270,2270,2270,2270,0
|
|
20240809,152500,297748195,2270,2270,2270,2270,0
|
|
20240809,152400,297748195,2270,2270,2270,2270,0
|
|
20240809,152300,297748195,2270,2270,2270,2270,0
|
|
20240809,152200,297748195,2270,2270,2270,2270,0
|
|
20240809,152100,297748195,2270,2270,2270,2270,0
|
|
20240809,152000,297748195,2270,2270,2270,2270,0
|
|
20240809,151900,297748195,2270,2265,2270,2265,712
|
|
20240809,151800,296135510,2260,2265,2265,2260,1192
|
|
20240809,151700,293436590,2265,2265,2265,2265,0
|
|
20240809,151600,293436590,2265,2265,2265,2265,203
|
|
20240809,151500,292976795,2260,2260,2260,2260,0
|
|
20240809,151400,292976795,2260,2260,2260,2260,112
|
|
20240809,151300,292723675,2260,2260,2260,2260,0
|
|
20240809,151200,292723675,2260,2260,2260,2260,44
|
|
20240809,151100,292624235,2260,2260,2260,2260,0
|
|
20240809,151000,292624235,2260,2260,2260,2260,202
|
|
20240809,150900,292167715,2260,2260,2260,2260,0
|
|
20240809,150800,292167715,2260,2250,2260,2250,3
|
|
20240809,150700,292160955,2260,2260,2260,2260,0
|
|
20240809,150600,292160955,2260,2255,2260,2255,18
|
|
20240809,150500,292120360,2255,2255,2255,2255,0
|
|
20240809,150400,292120360,2255,2255,2255,2255,34
|
|
20240809,150300,292043690,2255,2255,2255,2255,178
|
|
20240809,150200,291642300,2250,2250,2250,2250,60
|
|
20240809,150100,291507300,2255,2255,2255,2255,0
|
|
20240809,150000,291507300,2255,2255,2255,2255,36
|
|
20240809,145900,291426120,2255,2255,2255,2255,41
|
|
20240809,145800,291333665,2250,2250,2250,2250,3
|
|
20240809,145700,291326915,2255,2255,2255,2255,240
|
|
20240809,145600,290785715,2255,2255,2255,2255,979
|
|
20240809,145500,288578070,2260,2260,2260,2260,30
|
|
20240809,145400,288510270,2250,2260,2260,2250,168
|
|
20240809,145300,288131995,2260,2260,2260,2260,19
|
|
20240809,145200,288089055,2260,2260,2260,2260,0
|
|
20240809,145100,288089055,2260,2260,2260,2260,251
|
|
20240809,145000,287521795,2260,2255,2260,2255,37
|
|
20240809,144900,287438265,2255,2260,2260,2255,21
|
|
20240809,144800,287390810,2255,2260,2260,2255,22
|
|
20240809,144700,287341105,2260,2260,2260,2260,31
|
|
20240809,144600,287271045,2260,2260,2260,2260,20
|
|
20240809,144500,287225845,2260,2260,2260,2260,234
|
|
20240809,144400,286697005,2260,2260,2260,2260,20
|
|
20240809,144300,286651805,2260,2260,2260,2260,49
|
|
20240809,144200,286541065,2260,2260,2260,2260,19
|
|
20240809,144100,286498125,2260,2260,2260,2260,0
|
|
20240809,144000,286498125,2260,2260,2260,2260,28
|
|
20240809,143900,286434845,2260,2265,2265,2260,811
|
|
20240809,143800,284598235,2265,2265,2265,2265,20
|
|
20240809,143700,284552935,2260,2260,2260,2260,0
|
|
20240809,143600,284552935,2260,2265,2265,2260,97
|
|
20240809,143500,284333380,2260,2260,2260,2260,0
|
|
20240809,143400,284333380,2260,2260,2260,2260,21
|
|
20240809,143300,284285920,2260,2260,2260,2260,222
|
|
20240809,143200,283784200,2260,2260,2260,2260,19
|
|
20240809,143100,283741260,2260,2260,2260,2260,50
|
|
20240809,143000,283628260,2260,2260,2260,2260,39
|
|
20240809,142900,283540120,2260,2260,2260,2260,0
|
|
20240809,142800,283540120,2260,2260,2260,2260,20
|
|
20240809,142700,283494920,2260,2260,2260,2260,221
|
|
20240809,142600,282995460,2260,2255,2260,2250,231
|
|
20240809,142500,282475305,2250,2260,2260,2250,600
|
|
20240809,142400,281123050,2265,2265,2265,2265,29
|
|
20240809,142300,281057365,2265,2265,2265,2265,0
|
|
20240809,142200,281057365,2265,2265,2265,2265,50
|
|
20240809,142100,280944115,2265,2260,2265,2260,180
|
|
20240809,142000,280537220,2260,2260,2260,2260,20
|
|
20240809,141900,280492020,2260,2260,2260,2260,19
|
|
20240809,141800,280449080,2260,2260,2260,2260,50
|
|
20240809,141700,280336080,2260,2260,2260,2260,1
|
|
20240809,141600,280333820,2260,2260,2260,2260,19
|
|
20240809,141500,280290880,2260,2260,2260,2260,222
|
|
20240809,141400,279789160,2260,2260,2260,2260,49
|
|
20240809,141300,279678420,2260,2260,2260,2260,20
|
|
20240809,141200,279633220,2255,2255,2255,2255,0
|
|
20240809,141100,279633220,2255,2255,2255,2255,5667
|
|
20240809,141000,266854135,2255,2255,2255,2255,50
|
|
20240809,140900,266741385,2255,2255,2255,2255,221
|
|
20240809,140800,266243030,2255,2250,2255,2250,80
|
|
20240809,140700,266062935,2250,2260,2260,2250,2057
|
|
20240809,140600,261429920,2265,2265,2265,2265,48
|
|
20240809,140500,261321200,2265,2265,2265,2265,0
|
|
20240809,140400,261321200,2265,2265,2265,2265,20
|
|
20240809,140300,261275900,2265,2265,2265,2265,221
|
|
20240809,140200,260775335,2265,2265,2265,2265,51
|
|
20240809,140100,260659820,2265,2265,2265,2265,19
|
|
20240809,140000,260616785,2255,2255,2255,2255,0
|
|
20240809,135900,260616785,2255,2260,2260,2255,208
|
|
20240809,135800,260147650,2260,2260,2260,2260,100
|
|
20240809,135700,259921650,2260,2260,2260,2260,251
|
|
20240809,135600,259354390,2260,2260,2260,2260,19
|
|
20240809,135500,259311450,2260,2260,2260,2260,20
|
|
20240809,135400,259266250,2260,2260,2260,2260,19
|
|
20240809,135300,259223310,2260,2260,2260,2260,30
|
|
20240809,135200,259155510,2260,2260,2260,2260,320
|
|
20240809,135100,258432310,2260,2260,2260,2260,221
|
|
20240809,135000,257932850,2260,2260,2260,2260,19
|
|
20240809,134900,257889910,2260,2260,2260,2260,50
|
|
20240809,134800,257776910,2260,2260,2260,2260,19
|
|
20240809,134700,257733970,2260,2260,2260,2260,0
|
|
20240809,134600,257733970,2260,2260,2260,2260,20
|
|
20240809,134500,257688770,2260,2255,2260,2255,130
|
|
20240809,134400,257395375,2255,2255,2255,2255,20
|
|
20240809,134300,257350275,2255,2255,2255,2255,19
|
|
20240809,134200,257307430,2255,2255,2255,2255,20
|
|
20240809,134100,257262330,2255,2255,2255,2255,30
|
|
20240809,134000,257194680,2255,2255,2255,2255,19
|
|
20240809,133900,257151835,2240,2260,2260,2240,7240
|
|
20240809,133800,240887855,2260,2260,2260,2260,19
|
|
20240809,133700,240844915,2255,2250,2260,2250,1023
|
|
20240809,133600,238542950,2250,2265,2265,2250,4497
|
|
20240809,133500,228388290,2265,2265,2265,2265,8
|
|
20240809,133400,228370170,2265,2265,2265,2265,1019
|
|
20240809,133300,226062135,2265,2265,2265,2260,150
|
|
20240809,133200,225722885,2265,2260,2265,2260,241
|
|
20240809,133100,225177120,2265,2265,2265,2265,20
|
|
20240809,133000,225131820,2265,2265,2265,2265,19
|
|
20240809,132900,225088785,2260,2260,2260,2260,600
|
|
20240809,132800,223732785,2265,2265,2265,2265,50
|
|
20240809,132700,223619535,2265,2270,2270,2265,438
|
|
20240809,132600,222627370,2270,2270,2270,2270,222
|
|
20240809,132500,222123430,2265,2270,2270,2265,71
|
|
20240809,132400,221962520,2270,2270,2270,2270,49
|
|
20240809,132300,221851290,2270,2270,2270,2270,0
|
|
20240809,132200,221851290,2270,2270,2270,2270,19
|
|
20240809,132100,221808160,2270,2270,2270,2270,85
|
|
20240809,132000,221615210,2270,2265,2270,2265,264
|
|
20240809,131900,221015995,2270,2270,2270,2270,20
|
|
20240809,131800,220970595,2270,2270,2270,2270,19
|
|
20240809,131700,220927465,2270,2270,2270,2270,0
|
|
20240809,131600,220927465,2270,2270,2270,2270,50
|
|
20240809,131500,220813965,2270,2270,2270,2270,20
|
|
20240809,131400,220768565,2270,2270,2270,2270,221
|
|
20240809,131300,220266895,2270,2270,2270,2270,20
|
|
20240809,131200,220221495,2270,2270,2270,2270,48
|
|
20240809,131100,220112535,2270,2270,2270,2270,0
|
|
20240809,131000,220112535,2270,2270,2270,2270,20
|
|
20240809,130900,220067135,2270,2270,2270,2270,29
|
|
20240809,130800,220001305,2270,2270,2270,2270,252
|
|
20240809,130700,219429265,2270,2270,2270,2270,19
|
|
20240809,130600,219386135,2270,2270,2270,2270,20
|
|
20240809,130500,219340735,2270,2270,2270,2270,0
|
|
20240809,130400,219340735,2270,2270,2270,2270,48
|
|
20240809,130300,219231775,2270,2270,2270,2270,20
|
|
20240809,130200,219186375,2270,2265,2270,2265,3221
|
|
20240809,130100,211889705,2270,2270,2270,2270,19
|
|
20240809,130000,211846575,2270,2270,2270,2270,51
|
|
20240809,125900,211730805,2265,2265,2265,2265,0
|
|
20240809,125800,211730805,2265,2265,2265,2265,3052
|
|
20240809,125700,204818025,2270,2270,2270,2270,0
|
|
20240809,125600,204818025,2270,2270,2275,2270,1202
|
|
20240809,125500,202088475,2270,2270,2270,2270,321
|
|
20240809,125400,201359805,2270,2270,2270,2270,2000
|
|
20240809,125300,196819805,2275,2275,2275,2275,0
|
|
20240809,125200,196819805,2275,2275,2275,2275,0
|
|
20240809,125100,196819805,2275,2275,2275,2275,133
|
|
20240809,125000,196517230,2275,2275,2275,2275,202
|
|
20240809,124900,196057680,2275,2275,2275,2275,0
|
|
20240809,124800,196057680,2275,2275,2275,2275,0
|
|
20240809,124700,196057680,2275,2275,2275,2275,0
|
|
20240809,124600,196057680,2275,2275,2275,2275,0
|
|
20240809,124500,196057680,2275,2275,2275,2275,0
|
|
20240809,124400,196057680,2275,2275,2275,2275,215
|
|
20240809,124300,195568555,2280,2280,2280,2280,0
|
|
20240809,124200,195568555,2280,2280,2280,2280,2
|
|
20240809,124100,195563995,2275,2280,2280,2275,52
|
|
20240809,124000,195445685,2280,2280,2280,2280,0
|
|
20240809,123900,195445685,2280,2280,2280,2280,0
|
|
20240809,123800,195445685,2280,2280,2280,2280,202
|
|
20240809,123700,194985125,2280,2280,2280,2280,0
|
|
20240809,123600,194985125,2280,2280,2280,2280,0
|
|
20240809,123500,194985125,2280,2280,2280,2280,0
|
|
20240809,123400,194985125,2280,2280,2280,2280,0
|
|
20240809,123300,194985125,2280,2275,2280,2275,104
|
|
20240809,123200,194748515,2275,2275,2275,2275,61
|
|
20240809,123100,194609740,2280,2280,2280,2280,0
|
|
20240809,123000,194609740,2280,2280,2280,2280,0
|
|
20240809,122900,194609740,2280,2275,2280,2275,224
|
|
20240809,122800,194100130,2280,2280,2280,2280,0
|
|
20240809,122700,194100130,2280,2280,2280,2280,0
|
|
20240809,122600,194100130,2280,2280,2280,2280,1920
|
|
20240809,122500,189722530,2280,2275,2280,2275,52
|
|
20240809,122400,189604220,2280,2280,2280,2280,0
|
|
20240809,122300,189604220,2280,2280,2280,2280,0
|
|
20240809,122200,189604220,2280,2280,2280,2280,0
|
|
20240809,122100,189604220,2280,2280,2280,2275,3102
|
|
20240809,122000,182546660,2280,2280,2280,2280,203
|
|
20240809,121900,182083820,2280,2275,2280,2275,380
|
|
20240809,121800,181219310,2280,2280,2280,2280,0
|
|
20240809,121700,181219310,2280,2280,2280,2280,0
|
|
20240809,121600,181219310,2280,2275,2280,2275,203
|
|
20240809,121500,180757470,2275,2275,2275,2275,0
|
|
20240809,121400,180757470,2275,2275,2275,2275,0
|
|
20240809,121300,180757470,2275,2275,2275,2275,695
|
|
20240809,121200,179176345,2280,2280,2280,2280,0
|
|
20240809,121100,179176345,2280,2280,2280,2280,0
|
|
20240809,121000,179176345,2280,2280,2280,2280,0
|
|
20240809,120900,179176345,2280,2280,2280,2280,0
|
|
20240809,120800,179176345,2280,2280,2280,2280,202
|
|
20240809,120700,178715785,2275,2275,2275,2275,0
|
|
20240809,120600,178715785,2275,2275,2275,2275,0
|
|
20240809,120500,178715785,2275,2275,2275,2275,0
|
|
20240809,120400,178715785,2275,2275,2275,2275,0
|
|
20240809,120300,178715785,2275,2275,2275,2275,416
|
|
20240809,120200,177769385,2275,2280,2280,2275,450
|
|
20240809,120100,176744625,2280,2280,2280,2280,0
|
|
20240809,120000,176744625,2280,2280,2280,2280,0
|
|
20240809,115900,176744625,2280,2280,2280,2280,84
|
|
20240809,115800,176553105,2280,2280,2280,2280,24
|
|
20240809,115700,176498385,2280,2280,2280,2280,89
|
|
20240809,115600,176295465,2280,2280,2280,2280,251
|
|
20240809,115500,175723185,2280,2280,2280,2280,24
|
|
20240809,115400,175668465,2280,2280,2280,2280,78
|
|
20240809,115300,175490625,2280,2280,2280,2280,49
|
|
20240809,115200,175378905,2280,2280,2280,2280,60
|
|
20240809,115100,175242105,2280,2280,2280,2280,62
|
|
20240809,115000,175100745,2280,2280,2280,2280,80
|
|
20240809,114900,174918345,2280,2280,2280,2280,226
|
|
20240809,114800,174403065,2280,2280,2280,2280,49
|
|
20240809,114700,174291345,2280,2280,2280,2280,87
|
|
20240809,114600,174092985,2275,2280,2280,2275,247
|
|
20240809,114500,173530940,2280,2280,2280,2280,80
|
|
20240809,114400,173348540,2280,2280,2280,2280,49
|
|
20240809,114300,173236820,2275,2280,2280,2275,93
|
|
20240809,114200,173025125,2280,2280,2280,2280,90
|
|
20240809,114100,172819925,2280,2280,2280,2280,49
|
|
20240809,114000,172708205,2280,2275,2280,2275,62
|
|
20240809,113900,172566985,2280,2280,2280,2280,495
|
|
20240809,113800,171438385,2280,2275,2280,2275,59
|
|
20240809,113700,171304020,2275,2270,2275,2270,309
|
|
20240809,113600,170601295,2275,2275,2275,2275,49
|
|
20240809,113500,170489820,2275,2275,2275,2275,82
|
|
20240809,113400,170303270,2275,2275,2275,2275,24
|
|
20240809,113300,170248670,2275,2275,2275,2275,49
|
|
20240809,113200,170137195,2275,2275,2275,2270,139
|
|
20240809,113100,169821220,2275,2275,2275,2275,227
|
|
20240809,113000,169304795,2275,2275,2275,2275,76
|
|
20240809,112900,169131895,2275,2275,2275,2275,49
|
|
20240809,112800,169020420,2275,2275,2275,2275,63
|
|
20240809,112700,168877095,2275,2275,2275,2275,48
|
|
20240809,112600,168767895,2275,2275,2275,2275,49
|
|
20240809,112500,168656420,2275,2275,2275,2275,258
|
|
20240809,112400,168069470,2275,2275,2275,2275,48
|
|
20240809,112300,167960270,2275,2275,2275,2270,194
|
|
20240809,112200,167519445,2275,2275,2275,2275,25
|
|
20240809,112100,167462570,2275,2275,2275,2275,48
|
|
20240809,112000,167353370,2275,2275,2275,2275,77
|
|
20240809,111900,167178195,2275,2275,2275,2275,227
|
|
20240809,111800,166661770,2275,2275,2275,2270,87
|
|
20240809,111700,166463855,2275,2275,2275,2270,148
|
|
20240809,111600,166127555,2275,2275,2275,2275,25
|
|
20240809,111500,166070680,2275,2275,2275,2275,80
|
|
20240809,111400,165888680,2275,2275,2275,2275,48
|
|
20240809,111300,165779480,2275,2275,2275,2275,267
|
|
20240809,111200,165172055,2275,2275,2275,2275,49
|
|
20240809,111100,165060580,2275,2275,2275,2275,48
|
|
20240809,111000,164951380,2275,2275,2275,2275,53
|
|
20240809,110900,164830805,2275,2275,2275,2275,49
|
|
20240809,110800,164719330,2275,2275,2275,2275,84
|
|
20240809,110700,164528230,2275,2275,2275,2275,229
|
|
20240809,110600,164007255,2275,2275,2275,2275,91
|
|
20240809,110500,163800230,2275,2270,2275,2270,274
|
|
20240809,110400,163178130,2275,2275,2275,2275,49
|
|
20240809,110300,163066655,2275,2280,2280,2275,90
|
|
20240809,110200,162861780,2275,2275,2275,2275,6228
|
|
20240809,110100,148693080,2275,2275,2275,2275,277
|
|
20240809,110000,148062905,2270,2275,2275,2270,93
|
|
20240809,105900,147851335,2275,2275,2275,2275,24
|
|
20240809,105800,147796735,2275,2275,2275,2275,1089
|
|
20240809,105700,145319260,2275,2275,2275,2275,49
|
|
20240809,105600,145207785,2275,2275,2275,2275,53
|
|
20240809,105500,145087210,2275,2275,2275,2275,251
|
|
20240809,105400,144516185,2275,2275,2275,2275,49
|
|
20240809,105300,144404710,2275,2275,2275,2275,65
|
|
20240809,105200,144256835,2275,2275,2275,2275,49
|
|
20240809,105100,144145360,2275,2275,2275,2275,76
|
|
20240809,105000,143972460,2275,2275,2275,2275,24
|
|
20240809,104900,143917860,2275,2275,2275,2275,49
|
|
20240809,104800,143806385,2275,2275,2275,2265,89
|
|
20240809,104700,143603930,2275,2275,2275,2275,24
|
|
20240809,104600,143549330,2275,2275,2275,2275,503
|
|
20240809,104500,142405005,2275,2280,2280,2265,3545
|
|
20240809,104400,134359275,2280,2280,2280,2280,64
|
|
20240809,104300,134213355,2280,2280,2280,2280,251
|
|
20240809,104200,133641075,2280,2280,2280,2280,49
|
|
20240809,104100,133529355,2275,2280,2280,2275,310
|
|
20240809,104000,132823850,2280,2280,2280,2280,49
|
|
20240809,103900,132712130,2280,2280,2280,2280,97
|
|
20240809,103800,132490970,2280,2280,2280,2280,25
|
|
20240809,103700,132433970,2280,2280,2280,2280,250
|
|
20240809,103600,131863970,2280,2275,2280,2270,765
|
|
20240809,103500,130123320,2275,2275,2275,2275,25
|
|
20240809,103400,130066445,2275,2275,2275,2275,84
|
|
20240809,103300,129875345,2275,2275,2275,2275,49
|
|
20240809,103200,129763870,2275,2275,2275,2275,25
|
|
20240809,103100,129706995,2275,2275,2275,2275,283
|
|
20240809,103000,129063170,2270,2275,2275,2270,57
|
|
20240809,102900,128933535,2275,2275,2275,2275,64
|
|
20240809,102800,128787935,2275,2275,2275,2275,48
|
|
20240809,102700,128678735,2275,2275,2275,2270,55
|
|
20240809,102600,128553620,2275,2270,2275,2270,57
|
|
20240809,102500,128423980,2275,2275,2275,2275,251
|
|
20240809,102400,127852955,2280,2280,2280,2275,84
|
|
20240809,102300,127661525,2280,2280,2280,2280,25
|
|
20240809,102200,127604525,2280,2280,2280,2280,79
|
|
20240809,102100,127424405,2280,2280,2280,2280,48
|
|
20240809,102000,127314965,2280,2280,2280,2275,725
|
|
20240809,101900,125661975,2280,2275,2280,2275,293
|
|
20240809,101800,124994945,2270,2280,2280,2270,748
|
|
20240809,101700,123293505,2280,2280,2280,2280,52
|
|
20240809,101600,123174945,2275,2285,2285,2275,7143
|
|
20240809,101500,106884020,2280,2285,2285,2280,109
|
|
20240809,101400,106635260,2285,2285,2285,2285,65
|
|
20240809,101300,106486735,2285,2290,2290,2285,1783
|
|
20240809,101200,102411445,2285,2290,2290,2285,88
|
|
20240809,101100,102209930,2290,2290,2290,2290,34
|
|
20240809,101000,102132070,2290,2285,2290,2285,1047
|
|
20240809,100900,99739480,2285,2285,2285,2285,87
|
|
20240809,100800,99540685,2285,2285,2285,2285,31
|
|
20240809,100700,99469850,2285,2285,2285,2285,78
|
|
20240809,100600,99291620,2280,2275,2285,2275,3681
|
|
20240809,100500,90914090,2275,2275,2275,2275,56
|
|
20240809,100400,90786690,2275,2275,2275,2275,75
|
|
20240809,100300,90616065,2275,2275,2275,2275,50
|
|
20240809,100200,90502315,2275,2275,2275,2275,871
|
|
20240809,100100,88520790,2275,2275,2275,2270,101
|
|
20240809,100000,88291020,2270,2270,2270,2265,3812
|
|
20240809,095900,79637795,2270,2270,2270,2270,0
|
|
20240809,095800,79637795,2270,2270,2270,2270,0
|
|
20240809,095700,79637795,2270,2270,2270,2270,0
|
|
20240809,095600,79637795,2270,2270,2270,2270,0
|
|
20240809,095500,79637795,2270,2270,2270,2270,111
|
|
20240809,095400,79385825,2270,2270,2270,2270,313
|
|
20240809,095300,78675315,2270,2270,2270,2270,0
|
|
20240809,095200,78675315,2270,2270,2270,2270,1
|
|
20240809,095100,78673045,2270,2270,2270,2270,0
|
|
20240809,095000,78673045,2270,2270,2270,2270,0
|
|
20240809,094900,78673045,2270,2270,2270,2270,70
|
|
20240809,094800,78514145,2270,2270,2270,2270,202
|
|
20240809,094700,78055605,2270,2270,2270,2270,0
|
|
20240809,094600,78055605,2270,2270,2270,2270,0
|
|
20240809,094500,78055605,2270,2270,2270,2270,1
|
|
20240809,094400,78053335,2265,2265,2265,2265,20
|
|
20240809,094300,78008035,2270,2270,2270,2270,394
|
|
20240809,094200,77113655,2270,2265,2270,2265,204
|
|
20240809,094100,76650585,2265,2265,2265,2265,25
|
|
20240809,094000,76593960,2265,2265,2265,2265,3
|
|
20240809,093900,76587165,2270,2270,2270,2270,0
|
|
20240809,093800,76587165,2270,2265,2270,2265,98
|
|
20240809,093700,76365170,2270,2270,2270,2270,0
|
|
20240809,093600,76365170,2270,2270,2270,2270,202
|
|
20240809,093500,75906630,2265,2265,2265,2265,0
|
|
20240809,093400,75906630,2265,2265,2265,2265,25
|
|
20240809,093300,75850005,2270,2270,2270,2270,592
|
|
20240809,093200,74506165,2270,2270,2270,2270,220
|
|
20240809,093100,74006765,2270,2270,2270,2270,0
|
|
20240809,093000,74006765,2270,2270,2270,2270,202
|
|
20240809,092900,73548225,2270,2270,2270,2270,0
|
|
20240809,092800,73548225,2270,2270,2270,2270,2000
|
|
20240809,092700,69008225,2270,2270,2270,2270,0
|
|
20240809,092600,69008225,2270,2270,2270,2270,0
|
|
20240809,092500,69008225,2270,2270,2270,2270,0
|
|
20240809,092400,69008225,2270,2265,2270,2265,212
|
|
20240809,092300,68527035,2270,2270,2270,2270,0
|
|
20240809,092200,68527035,2270,2270,2270,2270,0
|
|
20240809,092100,68527035,2270,2270,2270,2270,0
|
|
20240809,092000,68527035,2270,2270,2270,2270,184
|
|
20240809,091900,68109355,2270,2270,2270,2270,0
|
|
20240809,091800,68109355,2270,2270,2270,2270,903
|
|
20240809,091700,66059545,2265,2265,2265,2265,50
|
|
20240809,091600,65946295,2265,2265,2265,2265,0
|
|
20240809,091500,65946295,2265,2265,2265,2265,0
|
|
20240809,091400,65946295,2265,2265,2270,2265,10001
|
|
20240809,091300,43284025,2265,2265,2265,2265,1007
|
|
20240809,091200,41003170,2260,2265,2265,2260,4499
|
|
20240809,091100,30820435,2265,2265,2265,2265,2001
|
|
20240809,091000,26288170,2275,2275,2275,2275,0
|
|
20240809,090900,26288170,2275,2265,2275,2265,6461
|
|
20240809,090800,11623785,2265,2265,2265,2265,1
|
|
20240809,090700,11621520,2250,2250,2250,2250,0
|
|
20240809,090600,11621520,2250,2250,2250,2250,0
|
|
20240809,090500,11621520,2250,2250,2250,2250,29
|
|
20240809,090400,11556270,2250,2275,2275,2250,3771
|
|
20240809,090300,2978000,2275,2265,2275,2265,703
|
|
20240809,090200,1378725,2250,2250,2250,2250,44
|
|
20240809,090100,1279725,2280,2260,2280,2260,489
|
|
20240809,090000,166135,2250,2245,2250,2245,74
|