598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185500,123663790,2295,2295,2295,2295,589
|
|
20240808,185400,123663790,2295,2295,2295,2295,0
|
|
20240808,185300,123663790,2295,2295,2295,2295,0
|
|
20240808,185200,123663790,2295,2295,2295,2295,0
|
|
20240808,185100,123663790,2295,2295,2295,2295,0
|
|
20240808,185000,123663790,2295,2295,2295,2295,0
|
|
20240808,184900,123663790,2295,2295,2295,2295,0
|
|
20240808,184800,123663790,2295,2295,2295,2295,0
|
|
20240808,184700,123663790,2295,2295,2295,2295,0
|
|
20240808,184600,123663790,2295,2295,2295,2295,0
|
|
20240808,184500,123663790,2295,2295,2295,2295,0
|
|
20240808,184400,123663790,2295,2295,2295,2295,0
|
|
20240808,184300,123663790,2295,2295,2295,2295,0
|
|
20240808,184200,123663790,2295,2295,2295,2295,0
|
|
20240808,184100,123663790,2295,2295,2295,2295,0
|
|
20240808,184000,123663790,2295,2295,2295,2295,0
|
|
20240808,183900,123663790,2295,2295,2295,2295,0
|
|
20240808,183800,123663790,2295,2295,2295,2295,0
|
|
20240808,183700,123663790,2295,2295,2295,2295,0
|
|
20240808,183600,123663790,2295,2295,2295,2295,0
|
|
20240808,183500,123663790,2295,2295,2295,2295,0
|
|
20240808,183400,123663790,2295,2295,2295,2295,0
|
|
20240808,183300,123663790,2295,2295,2295,2295,0
|
|
20240808,183200,123663790,2295,2295,2295,2295,0
|
|
20240808,183100,123663790,2295,2295,2295,2295,0
|
|
20240808,183000,123663790,2295,2295,2295,2295,0
|
|
20240808,182900,123663790,2295,2295,2295,2295,0
|
|
20240808,182800,123663790,2295,2295,2295,2295,0
|
|
20240808,182700,123663790,2295,2295,2295,2295,0
|
|
20240808,182600,123663790,2295,2295,2295,2295,0
|
|
20240808,182500,123663790,2295,2295,2295,2295,589
|
|
20240808,182400,123663790,2295,2295,2295,2295,0
|
|
20240808,182300,123663790,2295,2295,2295,2295,0
|
|
20240808,182200,123663790,2295,2295,2295,2295,0
|
|
20240808,182100,123663790,2295,2295,2295,2295,0
|
|
20240808,182000,123663790,2295,2295,2295,2295,0
|
|
20240808,181900,123663790,2295,2295,2295,2295,0
|
|
20240808,181800,123663790,2295,2295,2295,2295,0
|
|
20240808,181700,123663790,2295,2295,2295,2295,0
|
|
20240808,181600,123663790,2295,2295,2295,2295,0
|
|
20240808,181500,123663790,2295,2295,2295,2295,0
|
|
20240808,181400,123663790,2295,2295,2295,2295,0
|
|
20240808,181300,123663790,2295,2295,2295,2295,0
|
|
20240808,181200,123663790,2295,2295,2295,2295,0
|
|
20240808,181100,123663790,2295,2295,2295,2295,0
|
|
20240808,181000,123663790,2295,2295,2295,2295,0
|
|
20240808,180900,123663790,2295,2295,2295,2295,0
|
|
20240808,180800,123663790,2295,2295,2295,2295,0
|
|
20240808,180700,123663790,2295,2295,2295,2295,0
|
|
20240808,180600,123663790,2295,2295,2295,2295,0
|
|
20240808,180500,123663790,2295,2295,2295,2295,0
|
|
20240808,180400,123663790,2295,2295,2295,2295,0
|
|
20240808,180300,123663790,2295,2295,2295,2295,0
|
|
20240808,180200,123663790,2295,2295,2295,2295,0
|
|
20240808,180100,123663790,2295,2295,2295,2295,0
|
|
20240808,180000,123663790,2295,2295,2295,2295,0
|
|
20240808,175900,123663790,2295,2295,2295,2295,0
|
|
20240808,175800,123663790,2295,2295,2295,2295,0
|
|
20240808,175700,123663790,2295,2295,2295,2295,0
|
|
20240808,175600,123663790,2295,2295,2295,2295,0
|
|
20240808,175500,123663790,2295,2295,2295,2295,589
|
|
20240808,175400,123663790,2295,2295,2295,2295,0
|
|
20240808,175300,123663790,2295,2295,2295,2295,0
|
|
20240808,175200,123663790,2295,2295,2295,2295,0
|
|
20240808,175100,123663790,2295,2295,2295,2295,0
|
|
20240808,175000,123663790,2295,2295,2295,2295,0
|
|
20240808,174900,123663790,2295,2295,2295,2295,0
|
|
20240808,174800,123663790,2295,2295,2295,2295,0
|
|
20240808,174700,123663790,2295,2295,2295,2295,0
|
|
20240808,174600,123663790,2295,2295,2295,2295,0
|
|
20240808,174500,123663790,2295,2295,2295,2295,0
|
|
20240808,174400,123663790,2295,2295,2295,2295,0
|
|
20240808,174300,123663790,2295,2295,2295,2295,0
|
|
20240808,174200,123663790,2295,2295,2295,2295,0
|
|
20240808,174100,123663790,2295,2295,2295,2295,0
|
|
20240808,174000,123663790,2295,2295,2295,2295,0
|
|
20240808,173900,123663790,2295,2295,2295,2295,0
|
|
20240808,173800,123663790,2295,2295,2295,2295,0
|
|
20240808,173700,123663790,2295,2295,2295,2295,0
|
|
20240808,173600,123663790,2295,2295,2295,2295,0
|
|
20240808,173500,123663790,2295,2295,2295,2295,0
|
|
20240808,173400,123663790,2295,2295,2295,2295,0
|
|
20240808,173300,123663790,2295,2295,2295,2295,0
|
|
20240808,173200,123663790,2295,2295,2295,2295,0
|
|
20240808,173100,123663790,2295,2295,2295,2295,0
|
|
20240808,173000,123663790,2295,2295,2295,2295,0
|
|
20240808,172900,123663790,2295,2295,2295,2295,0
|
|
20240808,172800,123663790,2295,2295,2295,2295,0
|
|
20240808,172700,123663790,2295,2295,2295,2295,0
|
|
20240808,172600,123663790,2295,2295,2295,2295,0
|
|
20240808,172500,123663790,2295,2295,2295,2295,589
|
|
20240808,172400,123663790,2295,2295,2295,2295,0
|
|
20240808,172300,123663790,2295,2295,2295,2295,0
|
|
20240808,172200,123663790,2295,2295,2295,2295,0
|
|
20240808,172100,123663790,2295,2295,2295,2295,0
|
|
20240808,172000,123663790,2295,2295,2295,2295,0
|
|
20240808,171900,123663790,2295,2295,2295,2295,0
|
|
20240808,171800,123663790,2295,2295,2295,2295,0
|
|
20240808,171700,123663790,2295,2295,2295,2295,0
|
|
20240808,171600,123663790,2295,2295,2295,2295,0
|
|
20240808,171500,123663790,2295,2295,2295,2295,0
|
|
20240808,171400,123663790,2295,2295,2295,2295,0
|
|
20240808,171300,123663790,2295,2295,2295,2295,0
|
|
20240808,171200,123663790,2295,2295,2295,2295,0
|
|
20240808,171100,123663790,2295,2295,2295,2295,0
|
|
20240808,171000,123663790,2295,2295,2295,2295,0
|
|
20240808,170900,123663790,2295,2295,2295,2295,0
|
|
20240808,170800,123663790,2295,2295,2295,2295,0
|
|
20240808,170700,123663790,2295,2295,2295,2295,0
|
|
20240808,170600,123663790,2295,2295,2295,2295,0
|
|
20240808,170500,123663790,2295,2295,2295,2295,0
|
|
20240808,170400,123663790,2295,2295,2295,2295,0
|
|
20240808,170300,123663790,2295,2295,2295,2295,0
|
|
20240808,170200,123663790,2295,2295,2295,2295,0
|
|
20240808,170100,123663790,2295,2295,2295,2295,0
|
|
20240808,170000,123663790,2295,2295,2295,2295,0
|
|
20240808,165900,123663790,2295,2295,2295,2295,0
|
|
20240808,165800,123663790,2295,2295,2295,2295,0
|
|
20240808,165700,123663790,2295,2295,2295,2295,0
|
|
20240808,165600,123663790,2295,2295,2295,2295,0
|
|
20240808,165500,123663790,2295,2295,2295,2295,589
|
|
20240808,165400,123663790,2295,2295,2295,2295,0
|
|
20240808,165300,123663790,2295,2295,2295,2295,0
|
|
20240808,165200,123663790,2295,2295,2295,2295,0
|
|
20240808,165100,123663790,2295,2295,2295,2295,0
|
|
20240808,165000,123663790,2295,2295,2295,2295,0
|
|
20240808,164900,123663790,2295,2295,2295,2295,0
|
|
20240808,164800,123663790,2295,2295,2295,2295,0
|
|
20240808,164700,123663790,2295,2295,2295,2295,0
|
|
20240808,164600,123663790,2295,2295,2295,2295,0
|
|
20240808,164500,123663790,2295,2295,2295,2295,0
|
|
20240808,164400,123663790,2295,2295,2295,2295,0
|
|
20240808,164300,123663790,2295,2295,2295,2295,0
|
|
20240808,164200,123663790,2295,2295,2295,2295,0
|
|
20240808,164100,123663790,2295,2295,2295,2295,0
|
|
20240808,164000,123663790,2295,2295,2295,2295,0
|
|
20240808,163900,123663790,2295,2295,2295,2295,0
|
|
20240808,163800,123663790,2295,2295,2295,2295,0
|
|
20240808,163700,123663790,2295,2295,2295,2295,0
|
|
20240808,163600,123663790,2295,2295,2295,2295,0
|
|
20240808,163500,123663790,2295,2295,2295,2295,0
|
|
20240808,163400,123663790,2295,2295,2295,2295,0
|
|
20240808,163300,123663790,2295,2295,2295,2295,0
|
|
20240808,163200,123663790,2295,2295,2295,2295,0
|
|
20240808,163100,123663790,2295,2295,2295,2295,0
|
|
20240808,163000,123663790,2295,2295,2295,2295,0
|
|
20240808,162900,123663790,2295,2295,2295,2295,0
|
|
20240808,162800,123663790,2295,2295,2295,2295,0
|
|
20240808,162700,123663790,2295,2295,2295,2295,0
|
|
20240808,162600,123663790,2295,2295,2295,2295,0
|
|
20240808,162500,123663790,2295,2295,2295,2295,589
|
|
20240808,162400,123663790,2295,2295,2295,2295,0
|
|
20240808,162300,123663790,2295,2295,2295,2295,0
|
|
20240808,162200,123663790,2295,2295,2295,2295,0
|
|
20240808,162100,123663790,2295,2295,2295,2295,0
|
|
20240808,162000,123663790,2295,2295,2295,2295,0
|
|
20240808,161900,123663790,2295,2295,2295,2295,0
|
|
20240808,161800,123663790,2295,2295,2295,2295,0
|
|
20240808,161700,123663790,2295,2295,2295,2295,0
|
|
20240808,161600,123663790,2295,2295,2295,2295,0
|
|
20240808,161500,123663790,2295,2295,2295,2295,0
|
|
20240808,161400,123663790,2295,2295,2295,2295,0
|
|
20240808,161300,123663790,2295,2295,2295,2295,0
|
|
20240808,161200,123663790,2295,2295,2295,2295,0
|
|
20240808,161100,123663790,2295,2295,2295,2295,0
|
|
20240808,161000,123663790,2295,2295,2295,2295,0
|
|
20240808,160900,123663790,2295,2295,2295,2295,0
|
|
20240808,160800,123663790,2295,2295,2295,2295,0
|
|
20240808,160700,123663790,2295,2295,2295,2295,0
|
|
20240808,160600,123663790,2295,2295,2295,2295,0
|
|
20240808,160500,123663790,2295,2295,2295,2295,0
|
|
20240808,160400,123663790,2295,2295,2295,2295,0
|
|
20240808,160300,123663790,2295,2295,2295,2295,0
|
|
20240808,160200,123663790,2295,2295,2295,2295,0
|
|
20240808,160100,123663790,2295,2295,2295,2295,0
|
|
20240808,160000,123663790,2295,2295,2295,2295,0
|
|
20240808,155900,123663790,2295,2295,2295,2295,0
|
|
20240808,155800,123663790,2295,2295,2295,2295,0
|
|
20240808,155700,123663790,2295,2295,2295,2295,0
|
|
20240808,155600,123663790,2295,2295,2295,2295,0
|
|
20240808,155500,123663790,2295,2295,2295,2295,589
|
|
20240808,155400,123663790,2295,2295,2295,2295,0
|
|
20240808,155300,123663790,2295,2295,2295,2295,0
|
|
20240808,155200,123663790,2295,2295,2295,2295,0
|
|
20240808,155100,123663790,2295,2295,2295,2295,0
|
|
20240808,155000,123663790,2295,2295,2295,2295,0
|
|
20240808,154900,123663790,2295,2295,2295,2295,0
|
|
20240808,154800,123663790,2295,2295,2295,2295,0
|
|
20240808,154700,123663790,2295,2295,2295,2295,0
|
|
20240808,154600,123663790,2295,2295,2295,2295,0
|
|
20240808,154500,123663790,2295,2295,2295,2295,0
|
|
20240808,154400,123663790,2295,2295,2295,2295,0
|
|
20240808,154300,123663790,2295,2295,2295,2295,0
|
|
20240808,154200,123663790,2295,2295,2295,2295,0
|
|
20240808,154100,123663790,2295,2295,2295,2295,0
|
|
20240808,154000,123663790,2295,2295,2295,2295,0
|
|
20240808,153900,123663790,2295,2295,2295,2295,0
|
|
20240808,153800,123663790,2295,2295,2295,2295,0
|
|
20240808,153700,123663790,2295,2295,2295,2295,0
|
|
20240808,153600,123663790,2295,2295,2295,2295,0
|
|
20240808,153500,123663790,2295,2295,2295,2295,0
|
|
20240808,153400,123663790,2295,2295,2295,2295,0
|
|
20240808,153300,123663790,2295,2295,2295,2295,0
|
|
20240808,153200,123663790,2295,2295,2295,2295,0
|
|
20240808,153100,123663790,2295,2295,2295,2295,0
|
|
20240808,153000,123663790,2295,2295,2295,2295,589
|
|
20240808,152900,122312035,2295,2295,2295,2295,0
|
|
20240808,152800,122312035,2295,2295,2295,2295,0
|
|
20240808,152700,122312035,2295,2295,2295,2295,0
|
|
20240808,152600,122312035,2295,2295,2295,2295,0
|
|
20240808,152500,122312035,2295,2295,2295,2295,0
|
|
20240808,152400,122312035,2295,2295,2295,2295,0
|
|
20240808,152300,122312035,2295,2295,2295,2295,0
|
|
20240808,152200,122312035,2295,2295,2295,2295,0
|
|
20240808,152100,122312035,2295,2295,2295,2295,0
|
|
20240808,152000,122312035,2295,2295,2295,2295,0
|
|
20240808,151900,122312035,2295,2290,2295,2290,18
|
|
20240808,151800,122270805,2295,2295,2295,2295,51
|
|
20240808,151700,122153760,2290,2290,2290,2290,20
|
|
20240808,151600,122107960,2295,2295,2295,2295,0
|
|
20240808,151500,122107960,2295,2295,2295,2295,0
|
|
20240808,151400,122107960,2295,2290,2295,2285,275
|
|
20240808,151300,121478380,2290,2290,2290,2290,48
|
|
20240808,151200,121368460,2285,2285,2285,2285,10
|
|
20240808,151100,121345610,2290,2285,2290,2285,253
|
|
20240808,151000,120767455,2285,2285,2285,2285,10
|
|
20240808,150900,120744605,2280,2285,2285,2280,68
|
|
20240808,150800,120589560,2285,2285,2285,2285,28
|
|
20240808,150700,120525580,2285,2285,2285,2285,224
|
|
20240808,150600,120013740,2290,2290,2290,2290,0
|
|
20240808,150500,120013740,2290,2290,2290,2290,0
|
|
20240808,150400,120013740,2290,2290,2290,2290,150
|
|
20240808,150300,119670240,2295,2295,2295,2295,0
|
|
20240808,150200,119670240,2295,2295,2295,2295,133
|
|
20240808,150100,119365005,2295,2295,2295,2295,0
|
|
20240808,150000,119365005,2295,2295,2295,2295,10
|
|
20240808,145900,119342055,2290,2290,2290,2290,2
|
|
20240808,145800,119337475,2295,2295,2295,2295,0
|
|
20240808,145700,119337475,2295,2295,2295,2295,1
|
|
20240808,145600,119335180,2290,2290,2290,2290,1
|
|
20240808,145500,119332890,2290,2290,2290,2290,0
|
|
20240808,145400,119332890,2290,2290,2290,2290,469
|
|
20240808,145300,118258880,2290,2290,2290,2290,0
|
|
20240808,145200,118258880,2290,2295,2295,2290,2
|
|
20240808,145100,118254295,2290,2290,2290,2290,0
|
|
20240808,145000,118254295,2290,2290,2290,2290,26
|
|
20240808,144900,118194755,2295,2285,2295,2285,132
|
|
20240808,144800,117892825,2295,2295,2295,2295,1
|
|
20240808,144700,117890530,2290,2290,2290,2290,0
|
|
20240808,144600,117890530,2290,2290,2290,2290,1
|
|
20240808,144500,117888240,2295,2290,2295,2290,4
|
|
20240808,144400,117879070,2290,2290,2290,2290,0
|
|
20240808,144300,117879070,2290,2290,2290,2290,0
|
|
20240808,144200,117879070,2290,2280,2295,2280,4
|
|
20240808,144100,117869915,2295,2295,2295,2295,0
|
|
20240808,144000,117869915,2295,2295,2295,2295,0
|
|
20240808,143900,117869915,2295,2295,2295,2295,0
|
|
20240808,143800,117869915,2295,2290,2295,2280,192
|
|
20240808,143700,117430055,2290,2290,2290,2290,1
|
|
20240808,143600,117427765,2285,2285,2285,2285,206
|
|
20240808,143500,116957055,2280,2285,2285,2280,7
|
|
20240808,143400,116941090,2285,2280,2285,2280,2
|
|
20240808,143300,116936525,2285,2275,2285,2275,90
|
|
20240808,143200,116731675,2275,2275,2275,2275,0
|
|
20240808,143100,116731675,2275,2275,2275,2275,1
|
|
20240808,143000,116729400,2285,2270,2285,2270,6
|
|
20240808,142900,116715765,2270,2270,2270,2270,0
|
|
20240808,142800,116715765,2270,2270,2270,2270,2
|
|
20240808,142700,116711225,2285,2285,2285,2285,69
|
|
20240808,142600,116553560,2270,2270,2270,2270,0
|
|
20240808,142500,116553560,2270,2270,2270,2270,0
|
|
20240808,142400,116553560,2270,2270,2270,2270,1
|
|
20240808,142300,116551290,2285,2285,2285,2270,2217
|
|
20240808,142200,111505710,2285,2285,2285,2285,226
|
|
20240808,142100,110989300,2270,2290,2290,2270,11086
|
|
20240808,142000,85756715,2290,2290,2290,2290,0
|
|
20240808,141900,85756715,2290,2290,2290,2290,0
|
|
20240808,141800,85756715,2290,2290,2290,2290,0
|
|
20240808,141700,85756715,2290,2295,2295,2290,201
|
|
20240808,141600,85295425,2290,2290,2290,2290,0
|
|
20240808,141500,85295425,2290,2290,2290,2290,10
|
|
20240808,141400,85272525,2290,2290,2295,2290,151
|
|
20240808,141300,84926235,2290,2290,2290,2290,0
|
|
20240808,141200,84926235,2290,2290,2290,2290,0
|
|
20240808,141100,84926235,2290,2290,2290,2290,0
|
|
20240808,141000,84926235,2290,2300,2300,2290,2
|
|
20240808,140900,84921645,2295,2295,2295,2295,1
|
|
20240808,140800,84919350,2300,2300,2300,2300,10
|
|
20240808,140700,84896350,2290,2290,2290,2290,1
|
|
20240808,140600,84894060,2290,2290,2290,2290,0
|
|
20240808,140500,84894060,2290,2290,2290,2290,0
|
|
20240808,140400,84894060,2290,2290,2290,2290,0
|
|
20240808,140300,84894060,2290,2290,2290,2290,2
|
|
20240808,140200,84889480,2300,2300,2300,2300,0
|
|
20240808,140100,84889480,2300,2290,2300,2290,655
|
|
20240808,140000,83388190,2290,2290,2290,2290,1
|
|
20240808,135900,83385900,2290,2290,2290,2290,0
|
|
20240808,135800,83385900,2290,2290,2290,2290,20
|
|
20240808,135700,83340100,2290,2290,2290,2290,1
|
|
20240808,135600,83337810,2290,2290,2290,2290,0
|
|
20240808,135500,83337810,2290,2290,2290,2290,1
|
|
20240808,135400,83335520,2290,2290,2290,2290,0
|
|
20240808,135300,83335520,2290,2290,2290,2290,1
|
|
20240808,135200,83333230,2290,2290,2290,2290,700
|
|
20240808,135100,81730230,2290,2290,2290,2290,0
|
|
20240808,135000,81730230,2290,2290,2290,2290,1
|
|
20240808,134900,81727940,2290,2290,2290,2290,0
|
|
20240808,134800,81727940,2290,2290,2290,2290,0
|
|
20240808,134700,81727940,2290,2290,2290,2290,0
|
|
20240808,134600,81727940,2290,2290,2290,2290,1
|
|
20240808,134500,81725650,2295,2295,2295,2295,0
|
|
20240808,134400,81725650,2295,2295,2295,2295,0
|
|
20240808,134300,81725650,2295,2295,2295,2295,14
|
|
20240808,134200,81693520,2295,2295,2295,2295,0
|
|
20240808,134100,81693520,2295,2295,2295,2295,1
|
|
20240808,134000,81691225,2290,2290,2290,2290,0
|
|
20240808,133900,81691225,2290,2290,2290,2290,1
|
|
20240808,133800,81688935,2290,2290,2290,2290,0
|
|
20240808,133700,81688935,2290,2290,2290,2290,0
|
|
20240808,133600,81688935,2290,2290,2290,2290,2
|
|
20240808,133500,81684355,2290,2290,2290,2290,0
|
|
20240808,133400,81684355,2290,2290,2290,2290,0
|
|
20240808,133300,81684355,2290,2290,2290,2290,0
|
|
20240808,133200,81684355,2290,2290,2290,2290,1
|
|
20240808,133100,81682065,2290,2290,2290,2290,0
|
|
20240808,133000,81682065,2290,2290,2290,2290,0
|
|
20240808,132900,81682065,2290,2290,2290,2290,6
|
|
20240808,132800,81668325,2290,2290,2290,2290,0
|
|
20240808,132700,81668325,2290,2290,2290,2290,0
|
|
20240808,132600,81668325,2290,2290,2290,2290,300
|
|
20240808,132500,80981325,2290,2290,2290,2290,1
|
|
20240808,132400,80979035,2290,2290,2290,2290,0
|
|
20240808,132300,80979035,2290,2290,2290,2290,0
|
|
20240808,132200,80979035,2290,2290,2290,2290,94
|
|
20240808,132100,80763775,2295,2295,2295,2295,0
|
|
20240808,132000,80763775,2295,2295,2295,2295,1636
|
|
20240808,131900,77009155,2295,2295,2295,2295,0
|
|
20240808,131800,77009155,2295,2295,2295,2295,1
|
|
20240808,131700,77006860,2295,2295,2295,2295,0
|
|
20240808,131600,77006860,2295,2295,2295,2295,0
|
|
20240808,131500,77006860,2295,2295,2295,2295,100
|
|
20240808,131400,76777360,2295,2300,2300,2295,71
|
|
20240808,131300,76614410,2295,2295,2295,2295,413
|
|
20240808,131200,75666575,2295,2295,2295,2295,0
|
|
20240808,131100,75666575,2295,2295,2295,2295,1
|
|
20240808,131000,75664280,2295,2295,2295,2295,112
|
|
20240808,130900,75407240,2295,2295,2295,2295,0
|
|
20240808,130800,75407240,2295,2295,2295,2295,2
|
|
20240808,130700,75402650,2295,2295,2295,2295,0
|
|
20240808,130600,75402650,2295,2295,2295,2295,0
|
|
20240808,130500,75402650,2295,2295,2295,2295,0
|
|
20240808,130400,75402650,2295,2295,2295,2295,711
|
|
20240808,130300,73770905,2300,2300,2300,2300,0
|
|
20240808,130200,73770905,2300,2300,2300,2300,0
|
|
20240808,130100,73770905,2300,2295,2300,2295,2
|
|
20240808,130000,73766310,2300,2300,2300,2295,42
|
|
20240808,125900,73669895,2300,2300,2300,2300,0
|
|
20240808,125800,73669895,2300,2295,2300,2295,2
|
|
20240808,125700,73665300,2295,2295,2295,2295,300
|
|
20240808,125600,72976800,2300,2300,2300,2300,0
|
|
20240808,125500,72976800,2300,2300,2300,2300,1
|
|
20240808,125400,72974500,2295,2295,2295,2295,1
|
|
20240808,125300,72972205,2300,2300,2300,2300,10
|
|
20240808,125200,72949205,2300,2300,2300,2300,1
|
|
20240808,125100,72946905,2300,2295,2300,2295,173
|
|
20240808,125000,72549765,2295,2295,2295,2295,1
|
|
20240808,124900,72547470,2290,2290,2290,2290,110
|
|
20240808,124800,72295570,2290,2290,2290,2290,0
|
|
20240808,124700,72295570,2290,2290,2290,2290,255
|
|
20240808,124600,71711620,2290,2290,2290,2290,0
|
|
20240808,124500,71711620,2290,2290,2290,2290,0
|
|
20240808,124400,71711620,2290,2290,2290,2290,2
|
|
20240808,124300,71707040,2290,2290,2290,2290,60
|
|
20240808,124200,71569640,2290,2290,2290,2290,0
|
|
20240808,124100,71569640,2290,2290,2290,2290,0
|
|
20240808,124000,71569640,2290,2290,2290,2290,1201
|
|
20240808,123900,68819350,2300,2295,2300,2295,13
|
|
20240808,123800,68789480,2295,2295,2295,2295,0
|
|
20240808,123700,68789480,2295,2290,2295,2290,101
|
|
20240808,123600,68557690,2290,2290,2290,2290,2
|
|
20240808,123500,68553110,2290,2290,2290,2290,50
|
|
20240808,123400,68438610,2290,2290,2290,2290,0
|
|
20240808,123300,68438610,2290,2290,2290,2290,151
|
|
20240808,123200,68092820,2290,2290,2290,2290,1
|
|
20240808,123100,68090530,2290,2290,2290,2290,0
|
|
20240808,123000,68090530,2290,2290,2290,2290,1
|
|
20240808,122900,68088240,2295,2290,2295,2290,2
|
|
20240808,122800,68083655,2290,2290,2290,2290,0
|
|
20240808,122700,68083655,2290,2290,2290,2290,2
|
|
20240808,122600,68079075,2290,2290,2290,2290,1
|
|
20240808,122500,68076785,2295,2295,2295,2295,0
|
|
20240808,122400,68076785,2295,2295,2295,2295,0
|
|
20240808,122300,68076785,2295,2290,2295,2290,86
|
|
20240808,122200,67879420,2295,2295,2295,2295,0
|
|
20240808,122100,67879420,2295,2295,2295,2295,226
|
|
20240808,122000,67360750,2290,2290,2290,2290,0
|
|
20240808,121900,67360750,2290,2285,2290,2285,46
|
|
20240808,121800,67255415,2285,2285,2285,2285,1
|
|
20240808,121700,67253130,2280,2280,2280,2280,0
|
|
20240808,121600,67253130,2280,2280,2280,2280,362
|
|
20240808,121500,66427770,2295,2295,2295,2295,0
|
|
20240808,121400,66427770,2295,2295,2295,2295,10
|
|
20240808,121300,66404820,2295,2295,2295,2295,100
|
|
20240808,121200,66175320,2295,2295,2295,2295,3848
|
|
20240808,121100,57344160,2280,2280,2280,2280,10
|
|
20240808,121000,57321360,2280,2280,2280,2280,0
|
|
20240808,120900,57321360,2280,2280,2280,2280,1
|
|
20240808,120800,57319080,2280,2280,2280,2280,0
|
|
20240808,120700,57319080,2280,2280,2280,2280,60
|
|
20240808,120600,57182280,2280,2280,2280,2280,0
|
|
20240808,120500,57182280,2280,2275,2280,2270,2114
|
|
20240808,120400,52363495,2275,2270,2275,2270,950
|
|
20240808,120300,50203375,2270,2270,2270,2270,31
|
|
20240808,120200,50133005,2255,2255,2255,2255,1
|
|
20240808,120100,50130750,2265,2265,2265,2265,0
|
|
20240808,120000,50130750,2265,2265,2265,2265,0
|
|
20240808,115900,50130750,2265,2255,2265,2255,340
|
|
20240808,115800,49360660,2255,2255,2255,2255,0
|
|
20240808,115700,49360660,2255,2255,2255,2255,0
|
|
20240808,115600,49360660,2255,2255,2255,2255,0
|
|
20240808,115500,49360660,2255,2255,2255,2255,1
|
|
20240808,115400,49358405,2255,2255,2255,2255,0
|
|
20240808,115300,49358405,2255,2255,2255,2255,0
|
|
20240808,115200,49358405,2255,2255,2255,2255,2
|
|
20240808,115100,49353895,2255,2255,2255,2255,50
|
|
20240808,115000,49241145,2255,2255,2255,2255,707
|
|
20240808,114900,47646860,2255,2255,2255,2255,0
|
|
20240808,114800,47646860,2255,2255,2255,2255,1
|
|
20240808,114700,47644605,2255,2255,2255,2255,0
|
|
20240808,114600,47644605,2255,2255,2255,2255,0
|
|
20240808,114500,47644605,2255,2255,2255,2255,1
|
|
20240808,114400,47642350,2255,2255,2255,2255,243
|
|
20240808,114300,47094385,2255,2255,2255,2255,50
|
|
20240808,114200,46981635,2240,2240,2240,2240,0
|
|
20240808,114100,46981635,2240,2240,2240,2240,110
|
|
20240808,114000,46735235,2265,2265,2265,2265,0
|
|
20240808,113900,46735235,2265,2265,2265,2265,0
|
|
20240808,113800,46735235,2265,2250,2265,2240,999
|
|
20240808,113700,44490915,2250,2250,2250,2250,133
|
|
20240808,113600,44191665,2250,2250,2250,2250,93
|
|
20240808,113500,43982415,2250,2250,2250,2250,0
|
|
20240808,113400,43982415,2250,2250,2250,2250,1
|
|
20240808,113300,43980165,2250,2250,2250,2250,0
|
|
20240808,113200,43980165,2250,2250,2250,2250,0
|
|
20240808,113100,43980165,2250,2250,2250,2250,1
|
|
20240808,113000,43977915,2250,2255,2255,2250,300
|
|
20240808,112900,43301975,2255,2255,2255,2255,0
|
|
20240808,112800,43301975,2255,2255,2255,2255,0
|
|
20240808,112700,43301975,2255,2255,2255,2255,1
|
|
20240808,112600,43299720,2250,2250,2250,2250,0
|
|
20240808,112500,43299720,2250,2250,2250,2250,0
|
|
20240808,112400,43299720,2250,2250,2250,2250,1092
|
|
20240808,112300,40842720,2255,2255,2255,2255,0
|
|
20240808,112200,40842720,2255,2255,2255,2255,0
|
|
20240808,112100,40842720,2255,2255,2255,2255,175
|
|
20240808,112000,40448095,2250,2255,2255,2250,3
|
|
20240808,111900,40441335,2245,2245,2245,2245,0
|
|
20240808,111800,40441335,2245,2245,2245,2245,13
|
|
20240808,111700,40412150,2245,2245,2245,2245,11
|
|
20240808,111600,40387455,2240,2240,2240,2240,0
|
|
20240808,111500,40387455,2240,2240,2240,2240,0
|
|
20240808,111400,40387455,2240,2240,2240,2240,0
|
|
20240808,111300,40387455,2240,2245,2245,2240,106
|
|
20240808,111200,40150010,2240,2240,2240,2240,0
|
|
20240808,111100,40150010,2240,2240,2240,2240,0
|
|
20240808,111000,40150010,2240,2240,2240,2240,1
|
|
20240808,110900,40147770,2240,2240,2240,2240,0
|
|
20240808,110800,40147770,2240,2240,2240,2240,0
|
|
20240808,110700,40147770,2240,2240,2240,2240,1
|
|
20240808,110600,40145530,2240,2240,2240,2240,361
|
|
20240808,110500,39336890,2240,2240,2240,2240,0
|
|
20240808,110400,39336890,2240,2240,2240,2240,0
|
|
20240808,110300,39336890,2240,2240,2240,2240,1
|
|
20240808,110200,39334650,2240,2240,2240,2240,0
|
|
20240808,110100,39334650,2240,2240,2240,2240,0
|
|
20240808,110000,39334650,2240,2240,2240,2240,1
|
|
20240808,105900,39332410,2240,2240,2240,2240,0
|
|
20240808,105800,39332410,2240,2240,2240,2240,0
|
|
20240808,105700,39332410,2240,2240,2240,2240,0
|
|
20240808,105600,39332410,2240,2240,2240,2240,2
|
|
20240808,105500,39327930,2255,2255,2255,2255,0
|
|
20240808,105400,39327930,2255,2255,2255,2255,0
|
|
20240808,105300,39327930,2255,2235,2255,2235,21
|
|
20240808,105200,39280595,2235,2255,2255,2235,151
|
|
20240808,105100,38943090,2240,2240,2240,2240,0
|
|
20240808,105000,38943090,2240,2240,2240,2240,0
|
|
20240808,104900,38943090,2240,2240,2240,2240,501
|
|
20240808,104800,37820850,2250,2250,2250,2250,16
|
|
20240808,104700,37784850,2250,2250,2250,2250,0
|
|
20240808,104600,37784850,2250,2260,2260,2250,2
|
|
20240808,104500,37780340,2250,2250,2250,2250,0
|
|
20240808,104400,37780340,2250,2250,2250,2250,0
|
|
20240808,104300,37780340,2250,2250,2250,2250,32
|
|
20240808,104200,37708340,2240,2240,2240,2240,1
|
|
20240808,104100,37706100,2240,2240,2240,2240,0
|
|
20240808,104000,37706100,2240,2240,2240,2240,0
|
|
20240808,103900,37706100,2240,2240,2240,2240,1
|
|
20240808,103800,37703860,2240,2240,2240,2240,2235
|
|
20240808,103700,32697460,2235,2235,2235,2235,0
|
|
20240808,103600,32697460,2235,2235,2235,2235,0
|
|
20240808,103500,32697460,2235,2240,2240,2235,2
|
|
20240808,103400,32692985,2240,2240,2240,2240,0
|
|
20240808,103300,32692985,2240,2240,2240,2240,0
|
|
20240808,103200,32692985,2240,2240,2240,2235,2243
|
|
20240808,103100,27668675,2245,2245,2245,2245,3
|
|
20240808,103000,27661940,2250,2250,2250,2245,1312
|
|
20240808,102900,24710105,2250,2250,2250,2250,0
|
|
20240808,102800,24710105,2250,2250,2250,2250,1
|
|
20240808,102700,24707855,2265,2265,2265,2265,0
|
|
20240808,102600,24707855,2265,2265,2265,2265,5
|
|
20240808,102500,24696530,2250,2250,2250,2250,1
|
|
20240808,102400,24694280,2250,2250,2250,2250,0
|
|
20240808,102300,24694280,2250,2250,2250,2250,0
|
|
20240808,102200,24694280,2250,2270,2270,2250,3
|
|
20240808,102100,24687510,2250,2260,2260,2250,44
|
|
20240808,102000,24588080,2270,2260,2270,2260,43
|
|
20240808,101900,24490750,2270,2265,2270,2265,25
|
|
20240808,101800,24434025,2245,2265,2270,2245,221
|
|
20240808,101700,23932395,2270,2270,2270,2270,5
|
|
20240808,101600,23921045,2270,2270,2270,2270,1
|
|
20240808,101500,23918775,2245,2245,2245,2245,0
|
|
20240808,101400,23918775,2245,2245,2245,2245,1
|
|
20240808,101300,23916530,2270,2270,2270,2270,1
|
|
20240808,101200,23914260,2245,2245,2245,2245,0
|
|
20240808,101100,23914260,2245,2245,2245,2245,1
|
|
20240808,101000,23912015,2255,2255,2255,2255,70
|
|
20240808,100900,23754165,2255,2255,2255,2255,100
|
|
20240808,100800,23528665,2240,2240,2240,2240,1
|
|
20240808,100700,23526425,2255,2255,2255,2255,0
|
|
20240808,100600,23526425,2255,2255,2255,2255,0
|
|
20240808,100500,23526425,2255,2255,2255,2255,1
|
|
20240808,100400,23524170,2240,2240,2240,2240,2
|
|
20240808,100300,23519690,2255,2255,2255,2255,0
|
|
20240808,100200,23519690,2255,2255,2255,2255,1
|
|
20240808,100100,23517435,2240,2240,2240,2240,0
|
|
20240808,100000,23517435,2240,2240,2240,2240,0
|
|
20240808,095900,23517435,2240,2240,2240,2240,107
|
|
20240808,095800,23277755,2240,2240,2240,2240,1
|
|
20240808,095700,23275515,2240,2240,2240,2240,0
|
|
20240808,095600,23275515,2240,2240,2240,2240,0
|
|
20240808,095500,23275515,2240,2240,2240,2240,1
|
|
20240808,095400,23273275,2255,2255,2255,2255,0
|
|
20240808,095300,23273275,2255,2255,2255,2255,10
|
|
20240808,095200,23250725,2255,2255,2255,2255,10
|
|
20240808,095100,23228175,2240,2255,2255,2240,2
|
|
20240808,095000,23223680,2250,2250,2250,2250,0
|
|
20240808,094900,23223680,2250,2250,2250,2250,0
|
|
20240808,094800,23223680,2250,2250,2250,2250,0
|
|
20240808,094700,23223680,2250,2230,2250,2230,3
|
|
20240808,094600,23216970,2250,2250,2250,2250,0
|
|
20240808,094500,23216970,2250,2235,2250,2235,1149
|
|
20240808,094400,20637720,2250,2250,2250,2250,0
|
|
20240808,094300,20637720,2250,2250,2250,2250,1
|
|
20240808,094200,20635470,2235,2255,2255,2235,171
|
|
20240808,094100,20253215,2265,2265,2265,2265,0
|
|
20240808,094000,20253215,2265,2250,2265,2250,854
|
|
20240808,093900,18318920,2265,2250,2265,2250,1246
|
|
20240808,093800,15514425,2250,2250,2250,2250,1
|
|
20240808,093700,15512175,2240,2250,2250,2240,3539
|
|
20240808,093600,7558195,2255,2255,2255,2250,12
|
|
20240808,093500,7531140,2260,2260,2260,2260,0
|
|
20240808,093400,7531140,2260,2260,2260,2260,10
|
|
20240808,093300,7508540,2260,2260,2260,2260,1
|
|
20240808,093200,7506280,2250,2250,2250,2250,2
|
|
20240808,093100,7501780,2260,2260,2260,2260,237
|
|
20240808,093000,6966160,2260,2260,2260,2260,0
|
|
20240808,092900,6966160,2260,2260,2260,2260,1
|
|
20240808,092800,6963900,2250,2260,2260,2250,40
|
|
20240808,092700,6873535,2260,2260,2260,2260,1
|
|
20240808,092600,6871275,2260,2260,2260,2260,20
|
|
20240808,092500,6826075,2250,2250,2250,2250,6
|
|
20240808,092400,6812575,2260,2255,2260,2255,7
|
|
20240808,092300,6796765,2250,2250,2250,2250,0
|
|
20240808,092200,6796765,2250,2250,2250,2250,210
|
|
20240808,092100,6324265,2265,2250,2265,2250,51
|
|
20240808,092000,6208765,2250,2265,2265,2250,264
|
|
20240808,091900,5614615,2255,2255,2255,2255,403
|
|
20240808,091800,4705850,2265,2265,2265,2265,0
|
|
20240808,091700,4705850,2265,2265,2265,2255,19
|
|
20240808,091600,4662825,2265,2265,2265,2265,0
|
|
20240808,091500,4662825,2265,2265,2265,2265,10
|
|
20240808,091400,4640175,2265,2255,2265,2255,30
|
|
20240808,091300,4572295,2260,2260,2260,2260,0
|
|
20240808,091200,4572295,2260,2260,2260,2260,131
|
|
20240808,091100,4276235,2265,2265,2265,2265,4
|
|
20240808,091000,4267175,2255,2265,2265,2255,2
|
|
20240808,090900,4262655,2245,2245,2245,2245,24
|
|
20240808,090800,4208775,2250,2250,2250,2250,26
|
|
20240808,090700,4150275,2255,2255,2255,2255,0
|
|
20240808,090600,4150275,2255,2265,2265,2255,203
|
|
20240808,090500,3690505,2250,2260,2260,2250,700
|
|
20240808,090400,2113710,2265,2265,2265,2265,85
|
|
20240808,090300,1921185,2280,2280,2280,2280,0
|
|
20240808,090200,1921185,2280,2280,2280,2280,0
|
|
20240808,090100,1921185,2280,2280,2280,2280,165
|
|
20240808,090000,1544985,2285,2280,2315,2280,677
|