598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185500,298505315,2240,2240,2240,2240,608
|
|
20240806,185400,298505315,2240,2240,2240,2240,0
|
|
20240806,185300,298505315,2240,2240,2240,2240,0
|
|
20240806,185200,298505315,2240,2240,2240,2240,0
|
|
20240806,185100,298505315,2240,2240,2240,2240,0
|
|
20240806,185000,298505315,2240,2240,2240,2240,0
|
|
20240806,184900,298505315,2240,2240,2240,2240,0
|
|
20240806,184800,298505315,2240,2240,2240,2240,0
|
|
20240806,184700,298505315,2240,2240,2240,2240,0
|
|
20240806,184600,298505315,2240,2240,2240,2240,0
|
|
20240806,184500,298505315,2240,2240,2240,2240,0
|
|
20240806,184400,298505315,2240,2240,2240,2240,0
|
|
20240806,184300,298505315,2240,2240,2240,2240,0
|
|
20240806,184200,298505315,2240,2240,2240,2240,0
|
|
20240806,184100,298505315,2240,2240,2240,2240,0
|
|
20240806,184000,298505315,2240,2240,2240,2240,0
|
|
20240806,183900,298505315,2240,2240,2240,2240,0
|
|
20240806,183800,298505315,2240,2240,2240,2240,0
|
|
20240806,183700,298505315,2240,2240,2240,2240,0
|
|
20240806,183600,298505315,2240,2240,2240,2240,0
|
|
20240806,183500,298505315,2240,2240,2240,2240,0
|
|
20240806,183400,298505315,2240,2240,2240,2240,0
|
|
20240806,183300,298505315,2240,2240,2240,2240,0
|
|
20240806,183200,298505315,2240,2240,2240,2240,0
|
|
20240806,183100,298505315,2240,2240,2240,2240,0
|
|
20240806,183000,298505315,2240,2240,2240,2240,0
|
|
20240806,182900,298505315,2240,2240,2240,2240,0
|
|
20240806,182800,298505315,2240,2240,2240,2240,0
|
|
20240806,182700,298505315,2240,2240,2240,2240,0
|
|
20240806,182600,298505315,2240,2240,2240,2240,0
|
|
20240806,182500,298505315,2240,2240,2240,2240,608
|
|
20240806,182400,298505315,2240,2240,2240,2240,0
|
|
20240806,182300,298505315,2240,2240,2240,2240,0
|
|
20240806,182200,298505315,2240,2240,2240,2240,0
|
|
20240806,182100,298505315,2240,2240,2240,2240,0
|
|
20240806,182000,298505315,2240,2240,2240,2240,0
|
|
20240806,181900,298505315,2240,2240,2240,2240,0
|
|
20240806,181800,298505315,2240,2240,2240,2240,0
|
|
20240806,181700,298505315,2240,2240,2240,2240,0
|
|
20240806,181600,298505315,2240,2240,2240,2240,0
|
|
20240806,181500,298505315,2240,2240,2240,2240,0
|
|
20240806,181400,298505315,2240,2240,2240,2240,0
|
|
20240806,181300,298505315,2240,2240,2240,2240,0
|
|
20240806,181200,298505315,2240,2240,2240,2240,0
|
|
20240806,181100,298505315,2240,2240,2240,2240,0
|
|
20240806,181000,298505315,2240,2240,2240,2240,0
|
|
20240806,180900,298505315,2240,2240,2240,2240,0
|
|
20240806,180800,298505315,2240,2240,2240,2240,0
|
|
20240806,180700,298505315,2240,2240,2240,2240,0
|
|
20240806,180600,298505315,2240,2240,2240,2240,0
|
|
20240806,180500,298505315,2240,2240,2240,2240,0
|
|
20240806,180400,298505315,2240,2240,2240,2240,0
|
|
20240806,180300,298505315,2240,2240,2240,2240,0
|
|
20240806,180200,298505315,2240,2240,2240,2240,0
|
|
20240806,180100,298505315,2240,2240,2240,2240,0
|
|
20240806,180000,298505315,2240,2240,2240,2240,0
|
|
20240806,175900,298505315,2240,2240,2240,2240,0
|
|
20240806,175800,298505315,2240,2240,2240,2240,0
|
|
20240806,175700,298505315,2240,2240,2240,2240,0
|
|
20240806,175600,298505315,2240,2240,2240,2240,0
|
|
20240806,175500,298505315,2240,2240,2240,2240,608
|
|
20240806,175400,298505315,2240,2240,2240,2240,0
|
|
20240806,175300,298505315,2240,2240,2240,2240,0
|
|
20240806,175200,298505315,2240,2240,2240,2240,0
|
|
20240806,175100,298505315,2240,2240,2240,2240,0
|
|
20240806,175000,298505315,2240,2240,2240,2240,0
|
|
20240806,174900,298505315,2240,2240,2240,2240,0
|
|
20240806,174800,298505315,2240,2240,2240,2240,0
|
|
20240806,174700,298505315,2240,2240,2240,2240,0
|
|
20240806,174600,298505315,2240,2240,2240,2240,0
|
|
20240806,174500,298505315,2240,2240,2240,2240,0
|
|
20240806,174400,298505315,2240,2240,2240,2240,0
|
|
20240806,174300,298505315,2240,2240,2240,2240,0
|
|
20240806,174200,298505315,2240,2240,2240,2240,0
|
|
20240806,174100,298505315,2240,2240,2240,2240,0
|
|
20240806,174000,298505315,2240,2240,2240,2240,0
|
|
20240806,173900,298505315,2240,2240,2240,2240,0
|
|
20240806,173800,298505315,2240,2240,2240,2240,0
|
|
20240806,173700,298505315,2240,2240,2240,2240,0
|
|
20240806,173600,298505315,2240,2240,2240,2240,0
|
|
20240806,173500,298505315,2240,2240,2240,2240,0
|
|
20240806,173400,298505315,2240,2240,2240,2240,0
|
|
20240806,173300,298505315,2240,2240,2240,2240,0
|
|
20240806,173200,298505315,2240,2240,2240,2240,0
|
|
20240806,173100,298505315,2240,2240,2240,2240,0
|
|
20240806,173000,298505315,2240,2240,2240,2240,0
|
|
20240806,172900,298505315,2240,2240,2240,2240,0
|
|
20240806,172800,298505315,2240,2240,2240,2240,0
|
|
20240806,172700,298505315,2240,2240,2240,2240,0
|
|
20240806,172600,298505315,2240,2240,2240,2240,0
|
|
20240806,172500,298505315,2240,2240,2240,2240,608
|
|
20240806,172400,298505315,2240,2240,2240,2240,0
|
|
20240806,172300,298505315,2240,2240,2240,2240,0
|
|
20240806,172200,298505315,2240,2240,2240,2240,0
|
|
20240806,172100,298505315,2240,2240,2240,2240,0
|
|
20240806,172000,298505315,2240,2240,2240,2240,0
|
|
20240806,171900,298505315,2240,2240,2240,2240,0
|
|
20240806,171800,298505315,2240,2240,2240,2240,0
|
|
20240806,171700,298505315,2240,2240,2240,2240,0
|
|
20240806,171600,298505315,2240,2240,2240,2240,0
|
|
20240806,171500,298505315,2240,2240,2240,2240,0
|
|
20240806,171400,298505315,2240,2240,2240,2240,0
|
|
20240806,171300,298505315,2240,2240,2240,2240,0
|
|
20240806,171200,298505315,2240,2240,2240,2240,0
|
|
20240806,171100,298505315,2240,2240,2240,2240,0
|
|
20240806,171000,298505315,2240,2240,2240,2240,0
|
|
20240806,170900,298505315,2240,2240,2240,2240,0
|
|
20240806,170800,298505315,2240,2240,2240,2240,0
|
|
20240806,170700,298505315,2240,2240,2240,2240,0
|
|
20240806,170600,298505315,2240,2240,2240,2240,0
|
|
20240806,170500,298505315,2240,2240,2240,2240,0
|
|
20240806,170400,298505315,2240,2240,2240,2240,0
|
|
20240806,170300,298505315,2240,2240,2240,2240,0
|
|
20240806,170200,298505315,2240,2240,2240,2240,0
|
|
20240806,170100,298505315,2240,2240,2240,2240,0
|
|
20240806,170000,298505315,2240,2240,2240,2240,0
|
|
20240806,165900,298505315,2240,2240,2240,2240,0
|
|
20240806,165800,298505315,2240,2240,2240,2240,0
|
|
20240806,165700,298505315,2240,2240,2240,2240,0
|
|
20240806,165600,298505315,2240,2240,2240,2240,0
|
|
20240806,165500,298505315,2240,2240,2240,2240,608
|
|
20240806,165400,298505315,2240,2240,2240,2240,0
|
|
20240806,165300,298505315,2240,2240,2240,2240,0
|
|
20240806,165200,298505315,2240,2240,2240,2240,0
|
|
20240806,165100,298505315,2240,2240,2240,2240,0
|
|
20240806,165000,298505315,2240,2240,2240,2240,0
|
|
20240806,164900,298505315,2240,2240,2240,2240,0
|
|
20240806,164800,298505315,2240,2240,2240,2240,0
|
|
20240806,164700,298505315,2240,2240,2240,2240,0
|
|
20240806,164600,298505315,2240,2240,2240,2240,0
|
|
20240806,164500,298505315,2240,2240,2240,2240,0
|
|
20240806,164400,298505315,2240,2240,2240,2240,0
|
|
20240806,164300,298505315,2240,2240,2240,2240,0
|
|
20240806,164200,298505315,2240,2240,2240,2240,0
|
|
20240806,164100,298505315,2240,2240,2240,2240,0
|
|
20240806,164000,298505315,2240,2240,2240,2240,0
|
|
20240806,163900,298505315,2240,2240,2240,2240,0
|
|
20240806,163800,298505315,2240,2240,2240,2240,0
|
|
20240806,163700,298505315,2240,2240,2240,2240,0
|
|
20240806,163600,298505315,2240,2240,2240,2240,0
|
|
20240806,163500,298505315,2240,2240,2240,2240,0
|
|
20240806,163400,298505315,2240,2240,2240,2240,0
|
|
20240806,163300,298505315,2240,2240,2240,2240,0
|
|
20240806,163200,298505315,2240,2240,2240,2240,0
|
|
20240806,163100,298505315,2240,2240,2240,2240,0
|
|
20240806,163000,298505315,2240,2240,2240,2240,0
|
|
20240806,162900,298505315,2240,2240,2240,2240,0
|
|
20240806,162800,298505315,2240,2240,2240,2240,0
|
|
20240806,162700,298505315,2240,2240,2240,2240,0
|
|
20240806,162600,298505315,2240,2240,2240,2240,0
|
|
20240806,162500,298505315,2240,2240,2240,2240,608
|
|
20240806,162400,298505315,2240,2240,2240,2240,0
|
|
20240806,162300,298505315,2240,2240,2240,2240,0
|
|
20240806,162200,298505315,2240,2240,2240,2240,0
|
|
20240806,162100,298505315,2240,2240,2240,2240,0
|
|
20240806,162000,298505315,2240,2240,2240,2240,0
|
|
20240806,161900,298505315,2240,2240,2240,2240,0
|
|
20240806,161800,298505315,2240,2240,2240,2240,0
|
|
20240806,161700,298505315,2240,2240,2240,2240,0
|
|
20240806,161600,298505315,2240,2240,2240,2240,0
|
|
20240806,161500,298505315,2240,2240,2240,2240,0
|
|
20240806,161400,298505315,2240,2240,2240,2240,0
|
|
20240806,161300,298505315,2240,2240,2240,2240,0
|
|
20240806,161200,298505315,2240,2240,2240,2240,0
|
|
20240806,161100,298505315,2240,2240,2240,2240,0
|
|
20240806,161000,298505315,2240,2240,2240,2240,0
|
|
20240806,160900,298505315,2240,2240,2240,2240,0
|
|
20240806,160800,298505315,2240,2240,2240,2240,0
|
|
20240806,160700,298505315,2240,2240,2240,2240,0
|
|
20240806,160600,298505315,2240,2240,2240,2240,0
|
|
20240806,160500,298505315,2240,2240,2240,2240,0
|
|
20240806,160400,298505315,2240,2240,2240,2240,0
|
|
20240806,160300,298505315,2240,2240,2240,2240,0
|
|
20240806,160200,298505315,2240,2240,2240,2240,0
|
|
20240806,160100,298505315,2240,2240,2240,2240,0
|
|
20240806,160000,298505315,2240,2240,2240,2240,0
|
|
20240806,155900,298505315,2240,2240,2240,2240,0
|
|
20240806,155800,298505315,2240,2240,2240,2240,0
|
|
20240806,155700,298505315,2240,2240,2240,2240,0
|
|
20240806,155600,298505315,2240,2240,2240,2240,0
|
|
20240806,155500,298505315,2240,2240,2240,2240,608
|
|
20240806,155400,298505315,2240,2240,2240,2240,0
|
|
20240806,155300,298505315,2240,2240,2240,2240,0
|
|
20240806,155200,298505315,2240,2240,2240,2240,0
|
|
20240806,155100,298505315,2240,2240,2240,2240,0
|
|
20240806,155000,298505315,2240,2240,2240,2240,0
|
|
20240806,154900,298505315,2240,2240,2240,2240,0
|
|
20240806,154800,298505315,2240,2240,2240,2240,0
|
|
20240806,154700,298505315,2240,2240,2240,2240,0
|
|
20240806,154600,298505315,2240,2240,2240,2240,0
|
|
20240806,154500,298505315,2240,2240,2240,2240,0
|
|
20240806,154400,298505315,2240,2240,2240,2240,0
|
|
20240806,154300,298505315,2240,2240,2240,2240,0
|
|
20240806,154200,298505315,2240,2240,2240,2240,0
|
|
20240806,154100,298505315,2240,2240,2240,2240,0
|
|
20240806,154000,298505315,2240,2240,2240,2240,0
|
|
20240806,153900,298505315,2240,2240,2240,2240,0
|
|
20240806,153800,298505315,2240,2240,2240,2240,0
|
|
20240806,153700,298505315,2240,2240,2240,2240,0
|
|
20240806,153600,298505315,2240,2240,2240,2240,0
|
|
20240806,153500,298505315,2240,2240,2240,2240,0
|
|
20240806,153400,298505315,2240,2240,2240,2240,0
|
|
20240806,153300,298505315,2240,2240,2240,2240,0
|
|
20240806,153200,298505315,2240,2240,2240,2240,0
|
|
20240806,153100,298505315,2240,2240,2240,2240,0
|
|
20240806,153000,298505315,2240,2240,2240,2240,608
|
|
20240806,152900,297143395,2240,2240,2240,2240,0
|
|
20240806,152800,297143395,2240,2240,2240,2240,0
|
|
20240806,152700,297143395,2240,2240,2240,2240,0
|
|
20240806,152600,297143395,2240,2240,2240,2240,0
|
|
20240806,152500,297143395,2240,2240,2240,2240,0
|
|
20240806,152400,297143395,2240,2240,2240,2240,0
|
|
20240806,152300,297143395,2240,2240,2240,2240,0
|
|
20240806,152200,297143395,2240,2240,2240,2240,0
|
|
20240806,152100,297143395,2240,2240,2240,2240,0
|
|
20240806,152000,297143395,2240,2240,2240,2240,0
|
|
20240806,151900,297143395,2240,2240,2240,2240,1
|
|
20240806,151800,297141155,2220,2220,2220,2220,219
|
|
20240806,151700,296654975,2235,2235,2235,2235,200
|
|
20240806,151600,296207975,2220,2220,2220,2220,139
|
|
20240806,151500,295899395,2240,2240,2240,2240,10
|
|
20240806,151400,295876995,2240,2240,2240,2240,76
|
|
20240806,151300,295706755,2220,2220,2225,2220,1748
|
|
20240806,151200,291825695,2230,2230,2230,2230,0
|
|
20240806,151100,291825695,2230,2230,2230,2230,0
|
|
20240806,151000,291825695,2230,2230,2230,2230,827
|
|
20240806,150900,289981485,2240,2240,2240,2240,0
|
|
20240806,150800,289981485,2240,2240,2240,2240,0
|
|
20240806,150700,289981485,2240,2240,2240,2240,3
|
|
20240806,150600,289974765,2235,2235,2235,2235,0
|
|
20240806,150500,289974765,2235,2235,2235,2235,30
|
|
20240806,150400,289907715,2240,2240,2240,2240,1
|
|
20240806,150300,289905475,2230,2230,2230,2230,3047
|
|
20240806,150200,283110665,2230,2230,2230,2230,0
|
|
20240806,150100,283110665,2230,2230,2230,2230,0
|
|
20240806,150000,283110665,2230,2230,2230,2230,0
|
|
20240806,145900,283110665,2230,2230,2230,2230,0
|
|
20240806,145800,283110665,2230,2230,2230,2230,1
|
|
20240806,145700,283108435,2230,2230,2230,2230,0
|
|
20240806,145600,283108435,2230,2230,2230,2230,0
|
|
20240806,145500,283108435,2230,2230,2230,2230,1345
|
|
20240806,145400,280109085,2230,2225,2230,2225,1362
|
|
20240806,145300,277071835,2225,2225,2225,2225,2267
|
|
20240806,145200,272027760,2225,2205,2225,2205,238
|
|
20240806,145100,271502210,2225,2225,2225,2225,0
|
|
20240806,145000,271502210,2225,2225,2225,2225,0
|
|
20240806,144900,271502210,2225,2215,2225,2215,250
|
|
20240806,144800,270947345,2210,2210,2210,2210,0
|
|
20240806,144700,270947345,2210,2210,2210,2210,0
|
|
20240806,144600,270947345,2210,2210,2210,2210,426
|
|
20240806,144500,270005885,2210,2210,2210,2210,112
|
|
20240806,144400,269758365,2210,2210,2210,2210,0
|
|
20240806,144300,269758365,2210,2210,2210,2210,27
|
|
20240806,144200,269698695,2210,2210,2210,2210,0
|
|
20240806,144100,269698695,2210,2210,2210,2210,0
|
|
20240806,144000,269698695,2210,2210,2210,2210,0
|
|
20240806,143900,269698695,2210,2210,2210,2210,0
|
|
20240806,143800,269698695,2210,2215,2215,2210,590
|
|
20240806,143700,268391945,2225,2225,2225,2225,0
|
|
20240806,143600,268391945,2225,2225,2225,2225,0
|
|
20240806,143500,268391945,2225,2225,2225,2225,0
|
|
20240806,143400,268391945,2225,2225,2225,2225,0
|
|
20240806,143300,268391945,2225,2225,2225,2225,0
|
|
20240806,143200,268391945,2225,2225,2225,2225,1
|
|
20240806,143100,268389720,2220,2220,2220,2220,2
|
|
20240806,143000,268385280,2220,2220,2220,2220,3
|
|
20240806,142900,268378620,2220,2215,2220,2215,25
|
|
20240806,142800,268323240,2225,2225,2225,2225,0
|
|
20240806,142700,268323240,2225,2225,2225,2225,0
|
|
20240806,142600,268323240,2225,2225,2225,2225,0
|
|
20240806,142500,268323240,2225,2225,2225,2225,26
|
|
20240806,142400,268265390,2225,2225,2225,2225,0
|
|
20240806,142300,268265390,2225,2225,2225,2225,0
|
|
20240806,142200,268265390,2225,2225,2225,2225,0
|
|
20240806,142100,268265390,2225,2225,2225,2225,0
|
|
20240806,142000,268265390,2225,2225,2225,2225,0
|
|
20240806,141900,268265390,2225,2225,2225,2225,0
|
|
20240806,141800,268265390,2225,2225,2225,2225,0
|
|
20240806,141700,268265390,2225,2225,2225,2225,1
|
|
20240806,141600,268263165,2210,2210,2210,2210,0
|
|
20240806,141500,268263165,2210,2210,2210,2210,88
|
|
20240806,141400,268068685,2210,2210,2210,2210,0
|
|
20240806,141300,268068685,2210,2190,2210,2185,401
|
|
20240806,141200,267190505,2220,2220,2220,2220,0
|
|
20240806,141100,267190505,2220,2220,2220,2220,0
|
|
20240806,141000,267190505,2220,2220,2220,2220,10
|
|
20240806,140900,267168305,2225,2225,2225,2225,0
|
|
20240806,140800,267168305,2225,2225,2225,2225,0
|
|
20240806,140700,267168305,2225,2210,2225,2190,2701
|
|
20240806,140600,261229460,2210,2225,2225,2210,3144
|
|
20240806,140500,254254270,2230,2230,2230,2230,4263
|
|
20240806,140400,244747780,2235,2235,2235,2235,0
|
|
20240806,140300,244747780,2235,2235,2235,2235,524
|
|
20240806,140200,243576640,2230,2235,2235,2230,2000
|
|
20240806,140100,239112415,2235,2235,2235,2235,0
|
|
20240806,140000,239112415,2235,2235,2235,2235,1000
|
|
20240806,135900,236877415,2235,2235,2235,2235,65
|
|
20240806,135800,236732140,2240,2240,2240,2240,0
|
|
20240806,135700,236732140,2240,2240,2240,2240,0
|
|
20240806,135600,236732140,2240,2240,2240,2240,0
|
|
20240806,135500,236732140,2240,2240,2240,2240,0
|
|
20240806,135400,236732140,2240,2240,2240,2240,0
|
|
20240806,135300,236732140,2240,2240,2240,2240,1884
|
|
20240806,135200,232511980,2240,2240,2240,2240,100
|
|
20240806,135100,232287980,2240,2240,2240,2240,0
|
|
20240806,135000,232287980,2240,2240,2240,2240,0
|
|
20240806,134900,232287980,2240,2240,2240,2240,0
|
|
20240806,134800,232287980,2240,2240,2240,2240,0
|
|
20240806,134700,232287980,2240,2240,2240,2240,0
|
|
20240806,134600,232287980,2240,2240,2240,2240,0
|
|
20240806,134500,232287980,2240,2240,2240,2240,0
|
|
20240806,134400,232287980,2240,2240,2240,2240,0
|
|
20240806,134300,232287980,2240,2240,2240,2240,0
|
|
20240806,134200,232287980,2240,2240,2240,2240,0
|
|
20240806,134100,232287980,2240,2240,2240,2240,0
|
|
20240806,134000,232287980,2240,2240,2240,2240,0
|
|
20240806,133900,232287980,2240,2240,2240,2240,0
|
|
20240806,133800,232287980,2240,2240,2240,2240,206
|
|
20240806,133700,231826540,2250,2250,2250,2250,0
|
|
20240806,133600,231826540,2250,2250,2250,2250,0
|
|
20240806,133500,231826540,2250,2250,2250,2250,0
|
|
20240806,133400,231826540,2250,2250,2250,2250,0
|
|
20240806,133300,231826540,2250,2250,2250,2250,0
|
|
20240806,133200,231826540,2250,2250,2250,2250,336
|
|
20240806,133100,231070540,2260,2260,2260,2260,1
|
|
20240806,133000,231068280,2250,2255,2255,2250,300
|
|
20240806,132900,230392600,2260,2260,2260,2260,0
|
|
20240806,132800,230392600,2260,2260,2260,2260,0
|
|
20240806,132700,230392600,2260,2260,2260,2260,0
|
|
20240806,132600,230392600,2260,2260,2260,2260,0
|
|
20240806,132500,230392600,2260,2260,2260,2260,0
|
|
20240806,132400,230392600,2260,2260,2260,2260,0
|
|
20240806,132300,230392600,2260,2260,2260,2260,0
|
|
20240806,132200,230392600,2260,2260,2260,2260,0
|
|
20240806,132100,230392600,2260,2260,2260,2260,0
|
|
20240806,132000,230392600,2260,2260,2260,2260,0
|
|
20240806,131900,230392600,2260,2255,2260,2255,2135
|
|
20240806,131800,225577355,2250,2250,2250,2250,2209
|
|
20240806,131700,220607105,2250,2250,2250,2250,1
|
|
20240806,131600,220604855,2250,2250,2250,2250,0
|
|
20240806,131500,220604855,2250,2250,2250,2250,0
|
|
20240806,131400,220604855,2250,2250,2250,2250,1
|
|
20240806,131300,220602605,2250,2250,2250,2250,82
|
|
20240806,131200,220418105,2240,2240,2240,2240,0
|
|
20240806,131100,220418105,2240,2240,2240,2240,0
|
|
20240806,131000,220418105,2240,2240,2240,2240,20
|
|
20240806,130900,220373305,2250,2250,2250,2250,4
|
|
20240806,130800,220364305,2240,2240,2240,2240,0
|
|
20240806,130700,220364305,2240,2240,2240,2240,0
|
|
20240806,130600,220364305,2240,2240,2240,2240,0
|
|
20240806,130500,220364305,2240,2240,2240,2240,0
|
|
20240806,130400,220364305,2240,2240,2240,2240,65
|
|
20240806,130300,220218705,2250,2250,2250,2250,0
|
|
20240806,130200,220218705,2250,2250,2250,2250,0
|
|
20240806,130100,220218705,2250,2250,2250,2250,0
|
|
20240806,130000,220218705,2250,2250,2250,2250,13
|
|
20240806,125900,220189455,2245,2245,2245,2245,0
|
|
20240806,125800,220189455,2245,2245,2245,2245,731
|
|
20240806,125700,218548360,2245,2245,2245,2245,56
|
|
20240806,125600,218422640,2245,2240,2250,2240,937
|
|
20240806,125500,216319075,2235,2235,2235,2235,0
|
|
20240806,125400,216319075,2235,2235,2235,2235,490
|
|
20240806,125300,215223925,2235,2235,2235,2235,1
|
|
20240806,125200,215221690,2235,2235,2235,2235,2
|
|
20240806,125100,215217220,2230,2230,2230,2230,0
|
|
20240806,125000,215217220,2230,2230,2230,2230,0
|
|
20240806,124900,215217220,2230,2230,2230,2230,0
|
|
20240806,124800,215217220,2230,2230,2230,2230,132
|
|
20240806,124700,214922860,2230,2230,2230,2230,1
|
|
20240806,124600,214920630,2230,2230,2230,2230,0
|
|
20240806,124500,214920630,2230,2230,2230,2230,2
|
|
20240806,124400,214916170,2230,2230,2230,2230,1
|
|
20240806,124300,214913940,2230,2230,2230,2230,0
|
|
20240806,124200,214913940,2230,2230,2230,2230,1
|
|
20240806,124100,214911710,2230,2230,2230,2230,25
|
|
20240806,124000,214855960,2230,2230,2230,2230,21
|
|
20240806,123900,214809130,2220,2220,2220,2220,149
|
|
20240806,123800,214478350,2215,2230,2230,2215,20
|
|
20240806,123700,214434010,2230,2230,2230,2230,1
|
|
20240806,123600,214431780,2235,2235,2235,2235,1
|
|
20240806,123500,214429545,2235,2235,2235,2235,0
|
|
20240806,123400,214429545,2235,2235,2235,2235,0
|
|
20240806,123300,214429545,2235,2230,2235,2230,13
|
|
20240806,123200,214400500,2230,2230,2230,2230,0
|
|
20240806,123100,214400500,2230,2235,2235,2230,261
|
|
20240806,123000,213818460,2240,2240,2240,2240,1
|
|
20240806,122900,213816220,2240,2240,2240,2240,1
|
|
20240806,122800,213813980,2235,2235,2235,2235,0
|
|
20240806,122700,213813980,2235,2235,2235,2235,1
|
|
20240806,122600,213811745,2240,2240,2240,2240,2
|
|
20240806,122500,213807265,2240,2240,2240,2240,51
|
|
20240806,122400,213693025,2240,2240,2240,2240,0
|
|
20240806,122300,213693025,2240,2240,2240,2240,1
|
|
20240806,122200,213690785,2235,2235,2235,2235,1
|
|
20240806,122100,213688550,2235,2235,2235,2235,0
|
|
20240806,122000,213688550,2235,2235,2235,2235,131
|
|
20240806,121900,213395765,2235,2235,2235,2235,0
|
|
20240806,121800,213395765,2235,2235,2235,2235,0
|
|
20240806,121700,213395765,2235,2235,2235,2235,2
|
|
20240806,121600,213391295,2235,2235,2235,2235,1
|
|
20240806,121500,213389060,2240,2240,2240,2240,0
|
|
20240806,121400,213389060,2240,2240,2240,2240,0
|
|
20240806,121300,213389060,2240,2210,2240,2210,2000
|
|
20240806,121200,208929875,2210,2210,2210,2210,1
|
|
20240806,121100,208927665,2205,2205,2205,2205,100
|
|
20240806,121000,208707165,2210,2210,2210,2210,1
|
|
20240806,120900,208704955,2210,2210,2210,2210,2
|
|
20240806,120800,208700535,2210,2210,2210,2210,0
|
|
20240806,120700,208700535,2210,2205,2210,2205,41
|
|
20240806,120600,208610120,2210,2210,2210,2210,1
|
|
20240806,120500,208607910,2210,2215,2215,2210,61
|
|
20240806,120400,208472800,2225,2225,2225,2225,0
|
|
20240806,120300,208472800,2225,2225,2225,2225,0
|
|
20240806,120200,208472800,2225,2225,2225,2225,0
|
|
20240806,120100,208472800,2225,2225,2225,2225,0
|
|
20240806,120000,208472800,2225,2225,2225,2220,5023
|
|
20240806,115900,197321575,2230,2230,2230,2230,2
|
|
20240806,115800,197317115,2230,2230,2230,2230,28
|
|
20240806,115700,197254675,2225,2230,2230,2225,517
|
|
20240806,115600,196104340,2235,2225,2235,2225,586
|
|
20240806,115500,194800370,2225,2200,2225,2200,5034
|
|
20240806,115400,183675865,2200,2200,2200,2200,1
|
|
20240806,115300,183673665,2200,2200,2200,2200,1
|
|
20240806,115200,183671465,2200,2200,2200,2200,0
|
|
20240806,115100,183671465,2200,2200,2200,2200,1
|
|
20240806,115000,183669265,2200,2200,2200,2200,2
|
|
20240806,114900,183664865,2205,2205,2205,2205,1
|
|
20240806,114800,183662660,2200,2200,2200,2200,0
|
|
20240806,114700,183662660,2200,2200,2200,2200,900
|
|
20240806,114600,181682660,2205,2205,2205,2205,1
|
|
20240806,114500,181680455,2205,2205,2205,2205,1
|
|
20240806,114400,181678250,2205,2205,2205,2205,0
|
|
20240806,114300,181678250,2205,2205,2205,2205,2
|
|
20240806,114200,181673840,2205,2205,2205,2205,1
|
|
20240806,114100,181671635,2205,2205,2205,2205,0
|
|
20240806,114000,181671635,2205,2205,2205,2205,1
|
|
20240806,113900,181669430,2205,2205,2205,2205,1
|
|
20240806,113800,181667225,2200,2200,2200,2200,0
|
|
20240806,113700,181667225,2200,2205,2205,2200,102
|
|
20240806,113600,181442815,2200,2200,2200,2200,0
|
|
20240806,113500,181442815,2200,2200,2205,2195,103
|
|
20240806,113400,181216690,2205,2205,2205,2205,1
|
|
20240806,113300,181214485,2205,2205,2205,2205,0
|
|
20240806,113200,181214485,2205,2205,2205,2205,1
|
|
20240806,113100,181212280,2205,2205,2205,2205,2
|
|
20240806,113000,181207870,2205,2205,2205,2205,0
|
|
20240806,112900,181207870,2205,2205,2205,2205,1
|
|
20240806,112800,181205665,2200,2200,2200,2200,0
|
|
20240806,112700,181205665,2200,2200,2200,2200,0
|
|
20240806,112600,181205665,2200,2200,2200,2200,1
|
|
20240806,112500,181203465,2200,2200,2200,2200,140
|
|
20240806,112400,180895465,2200,2200,2200,2200,2
|
|
20240806,112300,180891065,2200,2200,2200,2200,1
|
|
20240806,112200,180888865,2195,2195,2195,2195,0
|
|
20240806,112100,180888865,2195,2195,2195,2195,231
|
|
20240806,112000,180381820,2200,2195,2200,2195,216
|
|
20240806,111900,179907620,2200,2200,2200,2200,1
|
|
20240806,111800,179905420,2200,2205,2205,2200,103
|
|
20240806,111700,179678320,2205,2205,2205,2205,0
|
|
20240806,111600,179678320,2205,2205,2205,2205,1
|
|
20240806,111500,179676115,2200,2200,2200,2200,0
|
|
20240806,111400,179676115,2200,2200,2200,2200,0
|
|
20240806,111300,179676115,2200,2200,2200,2200,173
|
|
20240806,111200,179295515,2205,2205,2205,2205,2
|
|
20240806,111100,179291105,2200,2200,2200,2200,30
|
|
20240806,111000,179225105,2200,2200,2200,2200,13
|
|
20240806,110900,179196505,2200,2200,2200,2200,1
|
|
20240806,110800,179194305,2200,2200,2200,2200,205
|
|
20240806,110700,178743305,2205,2205,2205,2205,1
|
|
20240806,110600,178741100,2205,2205,2205,2205,0
|
|
20240806,110500,178741100,2205,2205,2205,2205,2
|
|
20240806,110400,178736690,2205,2205,2205,2205,101
|
|
20240806,110300,178513985,2205,2205,2205,2205,6
|
|
20240806,110200,178500755,2200,2195,2200,2195,40
|
|
20240806,110100,178412855,2200,2200,2200,2200,40
|
|
20240806,110000,178324855,2200,2200,2200,2200,2
|
|
20240806,105900,178320455,2200,2200,2200,2200,1
|
|
20240806,105800,178318255,2200,2200,2200,2200,0
|
|
20240806,105700,178318255,2200,2195,2200,2195,29
|
|
20240806,105600,178254595,2195,2195,2195,2195,37
|
|
20240806,105500,178173380,2195,2195,2195,2195,1
|
|
20240806,105400,178171185,2195,2200,2200,2195,4
|
|
20240806,105300,178162390,2205,2195,2205,2195,101
|
|
20240806,105200,177939930,2195,2195,2195,2195,1
|
|
20240806,105100,177937735,2190,2190,2190,2190,0
|
|
20240806,105000,177937735,2190,2190,2190,2190,0
|
|
20240806,104900,177937735,2190,2190,2190,2190,0
|
|
20240806,104800,177937735,2190,2190,2190,2190,208
|
|
20240806,104700,177482215,2190,2185,2190,2185,12
|
|
20240806,104600,177455990,2180,2185,2185,2180,25
|
|
20240806,104500,177401380,2185,2185,2185,2185,2
|
|
20240806,104400,177397010,2180,2175,2180,2175,40
|
|
20240806,104300,177309815,2175,2175,2175,2175,0
|
|
20240806,104200,177309815,2175,2180,2180,2175,177
|
|
20240806,104100,176924830,2180,2190,2190,2180,1852
|
|
20240806,104000,172885650,2195,2195,2195,2195,2
|
|
20240806,103900,172881260,2200,2200,2200,2200,0
|
|
20240806,103800,172881260,2200,2200,2200,2200,1
|
|
20240806,103700,172879060,2200,2200,2200,2200,1
|
|
20240806,103600,172876860,2200,2200,2200,2200,0
|
|
20240806,103500,172876860,2200,2200,2200,2200,2
|
|
20240806,103400,172872460,2195,2195,2195,2195,0
|
|
20240806,103300,172872460,2195,2195,2195,2195,0
|
|
20240806,103200,172872460,2195,2195,2195,2195,1
|
|
20240806,103100,172870265,2200,2200,2200,2200,101
|
|
20240806,103000,172648065,2205,2210,2210,2205,623
|
|
20240806,102900,171271740,2215,2215,2215,2215,2
|
|
20240806,102800,171267310,2215,2215,2215,2215,0
|
|
20240806,102700,171267310,2215,2215,2215,2215,1
|
|
20240806,102600,171265095,2215,2215,2215,2215,1
|
|
20240806,102500,171262880,2220,2220,2220,2220,1
|
|
20240806,102400,171260660,2220,2220,2220,2220,1
|
|
20240806,102300,171258440,2215,2215,2215,2215,27
|
|
20240806,102200,171198635,2215,2215,2215,2215,50
|
|
20240806,102100,171087885,2215,2210,2215,2210,211
|
|
20240806,102000,170620915,2210,2210,2210,2210,0
|
|
20240806,101900,170620915,2210,2210,2210,2210,1
|
|
20240806,101800,170618705,2210,2215,2215,2210,293
|
|
20240806,101700,169971170,2210,2215,2215,2210,2366
|
|
20240806,101600,164732670,2215,2215,2215,2215,32
|
|
20240806,101500,164661790,2215,2220,2220,2215,71
|
|
20240806,101400,164504520,2220,2220,2220,2220,0
|
|
20240806,101300,164504520,2220,2220,2220,2220,23
|
|
20240806,101200,164453460,2225,2230,2230,2225,446
|
|
20240806,101100,163460560,2235,2235,2235,2235,1
|
|
20240806,101000,163458325,2235,2235,2235,2235,10
|
|
20240806,100900,163435975,2235,2235,2235,2235,1
|
|
20240806,100800,163433740,2230,2230,2230,2230,48
|
|
20240806,100700,163326700,2235,2235,2235,2235,1
|
|
20240806,100600,163324465,2230,2240,2240,2230,28
|
|
20240806,100500,163261925,2240,2240,2240,2240,20
|
|
20240806,100400,163217125,2240,2240,2240,2240,1
|
|
20240806,100300,163214885,2235,2240,2240,2235,103
|
|
20240806,100200,162984170,2240,2240,2240,2240,206
|
|
20240806,100100,162522730,2240,2240,2240,2240,1
|
|
20240806,100000,162520490,2225,2225,2225,2225,0
|
|
20240806,095900,162520490,2225,2230,2230,2225,70
|
|
20240806,095800,162364735,2225,2225,2225,2225,0
|
|
20240806,095700,162364735,2225,2235,2245,2225,1532
|
|
20240806,095600,158944350,2230,2220,2230,2220,1539
|
|
20240806,095500,155526780,2220,2220,2220,2220,1
|
|
20240806,095400,155524560,2205,2205,2205,2205,0
|
|
20240806,095300,155524560,2205,2215,2215,2205,36
|
|
20240806,095200,155445080,2220,2215,2220,2215,15
|
|
20240806,095100,155411805,2220,2215,2220,2215,5
|
|
20240806,095000,155400725,2215,2215,2215,2215,1
|
|
20240806,094900,155398510,2210,2210,2210,2210,61
|
|
20240806,094800,155263700,2220,2215,2220,2215,57
|
|
20240806,094700,155137435,2210,2210,2210,2210,145
|
|
20240806,094600,154816985,2210,2210,2210,2210,1
|
|
20240806,094500,154814775,2210,2210,2210,2210,0
|
|
20240806,094400,154814775,2210,2210,2210,2210,0
|
|
20240806,094300,154814775,2210,2210,2210,2210,4
|
|
20240806,094200,154805935,2210,2210,2210,2210,0
|
|
20240806,094100,154805935,2210,2210,2210,2210,0
|
|
20240806,094000,154805935,2210,2210,2210,2210,201
|
|
20240806,093900,154361725,2210,2195,2210,2195,439
|
|
20240806,093800,153398045,2195,2200,2200,2195,279
|
|
20240806,093700,152785500,2200,2210,2210,2200,1417
|
|
20240806,093600,149659290,2215,2215,2215,2215,3
|
|
20240806,093500,149652645,2210,2210,2210,2210,171
|
|
20240806,093400,149274735,2210,2210,2210,2210,0
|
|
20240806,093300,149274735,2210,2210,2210,2210,300
|
|
20240806,093200,148611735,2210,2210,2210,2210,0
|
|
20240806,093100,148611735,2210,2210,2210,2210,145
|
|
20240806,093000,148291285,2210,2200,2210,2200,973
|
|
20240806,092900,146150645,2200,2195,2200,2195,677
|
|
20240806,092800,144661480,2200,2210,2210,2200,199
|
|
20240806,092700,144221700,2200,2205,2205,2200,95
|
|
20240806,092600,144012475,2220,2195,2220,2190,310
|
|
20240806,092500,143326975,2200,2200,2200,2200,1
|
|
20240806,092400,143324775,2205,2205,2205,2205,20
|
|
20240806,092300,143280675,2205,2205,2205,2205,6
|
|
20240806,092200,143267445,2205,2205,2205,2205,2
|
|
20240806,092100,143263035,2180,2190,2190,2180,1210
|
|
20240806,092000,140625045,2180,2190,2210,2180,2210
|
|
20240806,091900,135798475,2185,2185,2185,2185,282
|
|
20240806,091800,135182305,2180,2180,2180,2180,58
|
|
20240806,091700,135055865,2180,2150,2180,2150,3324
|
|
20240806,091600,127901155,2150,2180,2180,2150,2747
|
|
20240806,091500,121924525,2185,2175,2185,2175,168
|
|
20240806,091400,121559075,2175,2175,2175,2175,0
|
|
20240806,091300,121559075,2175,2145,2175,2145,848
|
|
20240806,091200,119729085,2145,2145,2145,2130,5005
|
|
20240806,091100,109008385,2145,2125,2145,2125,1071
|
|
20240806,091000,106720690,2125,2125,2125,2125,719
|
|
20240806,090900,105192815,2130,2130,2130,2130,436
|
|
20240806,090800,104264135,2130,2140,2140,2130,1018
|
|
20240806,090700,102095695,2110,2175,2175,2110,7644
|
|
20240806,090600,85812070,2150,2150,2150,2150,500
|
|
20240806,090500,84737070,2150,2165,2170,2150,1929
|
|
20240806,090400,80572435,2155,2155,2190,2155,1515
|
|
20240806,090300,77294765,2190,2190,2190,2190,768
|
|
20240806,090200,75612845,2135,2135,2135,2135,0
|
|
20240806,090100,75612845,2135,2125,2150,2125,3041
|
|
20240806,090000,69128265,2130,2110,2130,2100,29122
|