598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185500,238824160,2380,2380,2380,2380,2834
|
|
20240820,185400,238824160,2380,2380,2380,2380,0
|
|
20240820,185300,238824160,2380,2380,2380,2380,0
|
|
20240820,185200,238824160,2380,2380,2380,2380,0
|
|
20240820,185100,238824160,2380,2380,2380,2380,0
|
|
20240820,185000,238824160,2380,2380,2380,2380,0
|
|
20240820,184900,238824160,2380,2380,2380,2380,0
|
|
20240820,184800,238824160,2380,2380,2380,2380,0
|
|
20240820,184700,238824160,2380,2380,2380,2380,0
|
|
20240820,184600,238824160,2380,2380,2380,2380,0
|
|
20240820,184500,238824160,2380,2380,2380,2380,0
|
|
20240820,184400,238824160,2380,2380,2380,2380,0
|
|
20240820,184300,238824160,2380,2380,2380,2380,0
|
|
20240820,184200,238824160,2380,2380,2380,2380,0
|
|
20240820,184100,238824160,2380,2380,2380,2380,0
|
|
20240820,184000,238824160,2380,2380,2380,2380,0
|
|
20240820,183900,238824160,2380,2380,2380,2380,0
|
|
20240820,183800,238824160,2380,2380,2380,2380,0
|
|
20240820,183700,238824160,2380,2380,2380,2380,0
|
|
20240820,183600,238824160,2380,2380,2380,2380,0
|
|
20240820,183500,238824160,2380,2380,2380,2380,0
|
|
20240820,183400,238824160,2380,2380,2380,2380,0
|
|
20240820,183300,238824160,2380,2380,2380,2380,0
|
|
20240820,183200,238824160,2380,2380,2380,2380,0
|
|
20240820,183100,238824160,2380,2380,2380,2380,0
|
|
20240820,183000,238824160,2380,2380,2380,2380,0
|
|
20240820,182900,238824160,2380,2380,2380,2380,0
|
|
20240820,182800,238824160,2380,2380,2380,2380,0
|
|
20240820,182700,238824160,2380,2380,2380,2380,0
|
|
20240820,182600,238824160,2380,2380,2380,2380,0
|
|
20240820,182500,238824160,2380,2380,2380,2380,2834
|
|
20240820,182400,238824160,2380,2380,2380,2380,0
|
|
20240820,182300,238824160,2380,2380,2380,2380,0
|
|
20240820,182200,238824160,2380,2380,2380,2380,0
|
|
20240820,182100,238824160,2380,2380,2380,2380,0
|
|
20240820,182000,238824160,2380,2380,2380,2380,0
|
|
20240820,181900,238824160,2380,2380,2380,2380,0
|
|
20240820,181800,238824160,2380,2380,2380,2380,0
|
|
20240820,181700,238824160,2380,2380,2380,2380,0
|
|
20240820,181600,238824160,2380,2380,2380,2380,0
|
|
20240820,181500,238824160,2380,2380,2380,2380,0
|
|
20240820,181400,238824160,2380,2380,2380,2380,0
|
|
20240820,181300,238824160,2380,2380,2380,2380,0
|
|
20240820,181200,238824160,2380,2380,2380,2380,0
|
|
20240820,181100,238824160,2380,2380,2380,2380,0
|
|
20240820,181000,238824160,2380,2380,2380,2380,0
|
|
20240820,180900,238824160,2380,2380,2380,2380,0
|
|
20240820,180800,238824160,2380,2380,2380,2380,0
|
|
20240820,180700,238824160,2380,2380,2380,2380,0
|
|
20240820,180600,238824160,2380,2380,2380,2380,0
|
|
20240820,180500,238824160,2380,2380,2380,2380,0
|
|
20240820,180400,238824160,2380,2380,2380,2380,0
|
|
20240820,180300,238824160,2380,2380,2380,2380,0
|
|
20240820,180200,238824160,2380,2380,2380,2380,0
|
|
20240820,180100,238824160,2380,2380,2380,2380,0
|
|
20240820,180000,238824160,2380,2380,2380,2380,0
|
|
20240820,175900,238824160,2380,2380,2380,2380,0
|
|
20240820,175800,238824160,2380,2380,2380,2380,0
|
|
20240820,175700,238824160,2380,2380,2380,2380,0
|
|
20240820,175600,238824160,2380,2380,2380,2380,0
|
|
20240820,175500,238824160,2380,2380,2380,2380,2834
|
|
20240820,175400,238824160,2380,2380,2380,2380,0
|
|
20240820,175300,238824160,2380,2380,2380,2380,0
|
|
20240820,175200,238824160,2380,2380,2380,2380,0
|
|
20240820,175100,238824160,2380,2380,2380,2380,0
|
|
20240820,175000,238824160,2380,2380,2380,2380,0
|
|
20240820,174900,238824160,2380,2380,2380,2380,0
|
|
20240820,174800,238824160,2380,2380,2380,2380,0
|
|
20240820,174700,238824160,2380,2380,2380,2380,0
|
|
20240820,174600,238824160,2380,2380,2380,2380,0
|
|
20240820,174500,238824160,2380,2380,2380,2380,0
|
|
20240820,174400,238824160,2380,2380,2380,2380,0
|
|
20240820,174300,238824160,2380,2380,2380,2380,0
|
|
20240820,174200,238824160,2380,2380,2380,2380,0
|
|
20240820,174100,238824160,2380,2380,2380,2380,0
|
|
20240820,174000,238824160,2380,2380,2380,2380,0
|
|
20240820,173900,238824160,2380,2380,2380,2380,0
|
|
20240820,173800,238824160,2380,2380,2380,2380,0
|
|
20240820,173700,238824160,2380,2380,2380,2380,0
|
|
20240820,173600,238824160,2380,2380,2380,2380,0
|
|
20240820,173500,238824160,2380,2380,2380,2380,0
|
|
20240820,173400,238824160,2380,2380,2380,2380,0
|
|
20240820,173300,238824160,2380,2380,2380,2380,0
|
|
20240820,173200,238824160,2380,2380,2380,2380,0
|
|
20240820,173100,238824160,2380,2380,2380,2380,0
|
|
20240820,173000,238824160,2380,2380,2380,2380,0
|
|
20240820,172900,238824160,2380,2380,2380,2380,0
|
|
20240820,172800,238824160,2380,2380,2380,2380,0
|
|
20240820,172700,238824160,2380,2380,2380,2380,0
|
|
20240820,172600,238824160,2380,2380,2380,2380,0
|
|
20240820,172500,238824160,2380,2380,2380,2380,2834
|
|
20240820,172400,238824160,2380,2380,2380,2380,0
|
|
20240820,172300,238824160,2380,2380,2380,2380,0
|
|
20240820,172200,238824160,2380,2380,2380,2380,0
|
|
20240820,172100,238824160,2380,2380,2380,2380,0
|
|
20240820,172000,238824160,2380,2380,2380,2380,0
|
|
20240820,171900,238824160,2380,2380,2380,2380,0
|
|
20240820,171800,238824160,2380,2380,2380,2380,0
|
|
20240820,171700,238824160,2380,2380,2380,2380,0
|
|
20240820,171600,238824160,2380,2380,2380,2380,0
|
|
20240820,171500,238824160,2380,2380,2380,2380,0
|
|
20240820,171400,238824160,2380,2380,2380,2380,0
|
|
20240820,171300,238824160,2380,2380,2380,2380,0
|
|
20240820,171200,238824160,2380,2380,2380,2380,0
|
|
20240820,171100,238824160,2380,2380,2380,2380,0
|
|
20240820,171000,238824160,2380,2380,2380,2380,0
|
|
20240820,170900,238824160,2380,2380,2380,2380,0
|
|
20240820,170800,238824160,2380,2380,2380,2380,0
|
|
20240820,170700,238824160,2380,2380,2380,2380,0
|
|
20240820,170600,238824160,2380,2380,2380,2380,0
|
|
20240820,170500,238824160,2380,2380,2380,2380,0
|
|
20240820,170400,238824160,2380,2380,2380,2380,0
|
|
20240820,170300,238824160,2380,2380,2380,2380,0
|
|
20240820,170200,238824160,2380,2380,2380,2380,0
|
|
20240820,170100,238824160,2380,2380,2380,2380,0
|
|
20240820,170000,238824160,2380,2380,2380,2380,0
|
|
20240820,165900,238824160,2380,2380,2380,2380,0
|
|
20240820,165800,238824160,2380,2380,2380,2380,0
|
|
20240820,165700,238824160,2380,2380,2380,2380,0
|
|
20240820,165600,238824160,2380,2380,2380,2380,0
|
|
20240820,165500,238824160,2380,2380,2380,2380,2834
|
|
20240820,165400,238824160,2380,2380,2380,2380,0
|
|
20240820,165300,238824160,2380,2380,2380,2380,0
|
|
20240820,165200,238824160,2380,2380,2380,2380,0
|
|
20240820,165100,238824160,2380,2380,2380,2380,0
|
|
20240820,165000,238824160,2380,2380,2380,2380,0
|
|
20240820,164900,238824160,2380,2380,2380,2380,0
|
|
20240820,164800,238824160,2380,2380,2380,2380,0
|
|
20240820,164700,238824160,2380,2380,2380,2380,0
|
|
20240820,164600,238824160,2380,2380,2380,2380,0
|
|
20240820,164500,238824160,2380,2380,2380,2380,0
|
|
20240820,164400,238824160,2380,2380,2380,2380,0
|
|
20240820,164300,238824160,2380,2380,2380,2380,0
|
|
20240820,164200,238824160,2380,2380,2380,2380,0
|
|
20240820,164100,238824160,2380,2380,2380,2380,0
|
|
20240820,164000,238824160,2380,2380,2380,2380,0
|
|
20240820,163900,238824160,2380,2380,2380,2380,0
|
|
20240820,163800,238824160,2380,2380,2380,2380,0
|
|
20240820,163700,238824160,2380,2380,2380,2380,0
|
|
20240820,163600,238824160,2380,2380,2380,2380,0
|
|
20240820,163500,238824160,2380,2380,2380,2380,0
|
|
20240820,163400,238824160,2380,2380,2380,2380,0
|
|
20240820,163300,238824160,2380,2380,2380,2380,0
|
|
20240820,163200,238824160,2380,2380,2380,2380,0
|
|
20240820,163100,238824160,2380,2380,2380,2380,0
|
|
20240820,163000,238824160,2380,2380,2380,2380,0
|
|
20240820,162900,238824160,2380,2380,2380,2380,0
|
|
20240820,162800,238824160,2380,2380,2380,2380,0
|
|
20240820,162700,238824160,2380,2380,2380,2380,0
|
|
20240820,162600,238824160,2380,2380,2380,2380,0
|
|
20240820,162500,238824160,2380,2380,2380,2380,2834
|
|
20240820,162400,238824160,2380,2380,2380,2380,0
|
|
20240820,162300,238824160,2380,2380,2380,2380,0
|
|
20240820,162200,238824160,2380,2380,2380,2380,0
|
|
20240820,162100,238824160,2380,2380,2380,2380,0
|
|
20240820,162000,238824160,2380,2380,2380,2380,0
|
|
20240820,161900,238824160,2380,2380,2380,2380,0
|
|
20240820,161800,238824160,2380,2380,2380,2380,0
|
|
20240820,161700,238824160,2380,2380,2380,2380,0
|
|
20240820,161600,238824160,2380,2380,2380,2380,0
|
|
20240820,161500,238824160,2380,2380,2380,2380,0
|
|
20240820,161400,238824160,2380,2380,2380,2380,0
|
|
20240820,161300,238824160,2380,2380,2380,2380,0
|
|
20240820,161200,238824160,2380,2380,2380,2380,0
|
|
20240820,161100,238824160,2380,2380,2380,2380,0
|
|
20240820,161000,238824160,2380,2380,2380,2380,0
|
|
20240820,160900,238824160,2380,2380,2380,2380,0
|
|
20240820,160800,238824160,2380,2380,2380,2380,0
|
|
20240820,160700,238824160,2380,2380,2380,2380,0
|
|
20240820,160600,238824160,2380,2380,2380,2380,0
|
|
20240820,160500,238824160,2380,2380,2380,2380,0
|
|
20240820,160400,238824160,2380,2380,2380,2380,0
|
|
20240820,160300,238824160,2380,2380,2380,2380,0
|
|
20240820,160200,238824160,2380,2380,2380,2380,0
|
|
20240820,160100,238824160,2380,2380,2380,2380,0
|
|
20240820,160000,238824160,2380,2380,2380,2380,0
|
|
20240820,155900,238824160,2380,2380,2380,2380,0
|
|
20240820,155800,238824160,2380,2380,2380,2380,0
|
|
20240820,155700,238824160,2380,2380,2380,2380,0
|
|
20240820,155600,238824160,2380,2380,2380,2380,0
|
|
20240820,155500,238824160,2380,2380,2380,2380,2834
|
|
20240820,155400,238824160,2380,2380,2380,2380,0
|
|
20240820,155300,238824160,2380,2380,2380,2380,0
|
|
20240820,155200,238824160,2380,2380,2380,2380,0
|
|
20240820,155100,238824160,2380,2380,2380,2380,0
|
|
20240820,155000,238824160,2380,2380,2380,2380,0
|
|
20240820,154900,238824160,2380,2380,2380,2380,0
|
|
20240820,154800,238824160,2380,2380,2380,2380,0
|
|
20240820,154700,238824160,2380,2380,2380,2380,0
|
|
20240820,154600,238824160,2380,2380,2380,2380,0
|
|
20240820,154500,238824160,2380,2380,2380,2380,0
|
|
20240820,154400,238824160,2380,2380,2380,2380,0
|
|
20240820,154300,238824160,2380,2380,2380,2380,0
|
|
20240820,154200,238824160,2380,2380,2380,2380,0
|
|
20240820,154100,238824160,2380,2380,2380,2380,0
|
|
20240820,154000,238824160,2380,2380,2380,2380,0
|
|
20240820,153900,238824160,2380,2380,2380,2380,0
|
|
20240820,153800,238824160,2380,2380,2380,2380,0
|
|
20240820,153700,238824160,2380,2380,2380,2380,0
|
|
20240820,153600,238824160,2380,2380,2380,2380,0
|
|
20240820,153500,238824160,2380,2380,2380,2380,0
|
|
20240820,153400,238824160,2380,2380,2380,2380,0
|
|
20240820,153300,238824160,2380,2380,2380,2380,0
|
|
20240820,153200,238824160,2380,2380,2380,2380,0
|
|
20240820,153100,238824160,2380,2380,2380,2380,0
|
|
20240820,153000,238824160,2380,2380,2380,2380,2834
|
|
20240820,152900,232079240,2380,2380,2380,2380,0
|
|
20240820,152800,232079240,2380,2380,2380,2380,0
|
|
20240820,152700,232079240,2380,2380,2380,2380,0
|
|
20240820,152600,232079240,2380,2380,2380,2380,0
|
|
20240820,152500,232079240,2380,2380,2380,2380,0
|
|
20240820,152400,232079240,2380,2380,2380,2380,0
|
|
20240820,152300,232079240,2380,2380,2380,2380,0
|
|
20240820,152200,232079240,2380,2380,2380,2380,0
|
|
20240820,152100,232079240,2380,2380,2380,2380,0
|
|
20240820,152000,232079240,2380,2380,2380,2380,0
|
|
20240820,151900,232079240,2380,2370,2380,2370,1052
|
|
20240820,151800,229575570,2380,2370,2380,2370,23
|
|
20240820,151700,229521020,2380,2380,2380,2370,5
|
|
20240820,151600,229509130,2370,2370,2380,2370,31
|
|
20240820,151500,229435630,2370,2370,2370,2370,106
|
|
20240820,151400,229184410,2380,2375,2380,2370,428
|
|
20240820,151300,228167915,2375,2375,2375,2375,47
|
|
20240820,151200,228056290,2380,2380,2380,2375,27
|
|
20240820,151100,227992050,2375,2375,2375,2375,3
|
|
20240820,151000,227984925,2375,2375,2375,2375,47
|
|
20240820,150900,227873300,2375,2375,2375,2375,3
|
|
20240820,150800,227866175,2375,2375,2375,2375,89
|
|
20240820,150700,227654800,2375,2375,2375,2375,14
|
|
20240820,150600,227621550,2375,2380,2380,2375,24
|
|
20240820,150500,227564510,2375,2375,2375,2375,14
|
|
20240820,150400,227531260,2375,2375,2375,2375,206
|
|
20240820,150300,227042010,2375,2375,2375,2375,204
|
|
20240820,150200,226557510,2375,2375,2375,2375,6
|
|
20240820,150100,226543260,2375,2375,2375,2375,0
|
|
20240820,150000,226543260,2375,2375,2375,2375,0
|
|
20240820,145900,226543260,2375,2375,2375,2375,0
|
|
20240820,145800,226543260,2375,2375,2375,2375,11
|
|
20240820,145700,226517135,2380,2380,2380,2380,10
|
|
20240820,145600,226493335,2380,2380,2380,2380,43
|
|
20240820,145500,226390995,2375,2375,2375,2375,0
|
|
20240820,145400,226390995,2375,2375,2375,2375,100
|
|
20240820,145300,226153495,2375,2375,2375,2375,0
|
|
20240820,145200,226153495,2375,2375,2375,2375,0
|
|
20240820,145100,226153495,2375,2375,2375,2375,2
|
|
20240820,145000,226148745,2380,2380,2380,2380,0
|
|
20240820,144900,226148745,2380,2380,2380,2380,0
|
|
20240820,144800,226148745,2380,2380,2380,2375,102
|
|
20240820,144700,225905995,2380,2380,2380,2380,0
|
|
20240820,144600,225905995,2380,2380,2380,2380,0
|
|
20240820,144500,225905995,2380,2380,2380,2380,0
|
|
20240820,144400,225905995,2380,2380,2380,2380,0
|
|
20240820,144300,225905995,2380,2380,2380,2380,0
|
|
20240820,144200,225905995,2380,2380,2380,2380,0
|
|
20240820,144100,225905995,2380,2380,2380,2380,0
|
|
20240820,144000,225905995,2380,2380,2380,2380,1074
|
|
20240820,143900,223349875,2380,2380,2380,2380,0
|
|
20240820,143800,223349875,2380,2380,2380,2380,1
|
|
20240820,143700,223347495,2385,2385,2385,2385,0
|
|
20240820,143600,223347495,2385,2385,2385,2385,10
|
|
20240820,143500,223323645,2385,2385,2385,2385,0
|
|
20240820,143400,223323645,2385,2385,2385,2385,0
|
|
20240820,143300,223323645,2385,2385,2385,2385,2
|
|
20240820,143200,223318875,2380,2380,2380,2380,285
|
|
20240820,143100,222640575,2380,2380,2380,2380,133
|
|
20240820,143000,222324035,2380,2385,2385,2380,56
|
|
20240820,142900,222190650,2390,2390,2390,2390,0
|
|
20240820,142800,222190650,2390,2390,2390,2390,30
|
|
20240820,142700,222118950,2390,2390,2390,2390,0
|
|
20240820,142600,222118950,2390,2390,2390,2390,0
|
|
20240820,142500,222118950,2390,2390,2390,2390,210
|
|
20240820,142400,221617050,2390,2390,2390,2390,10
|
|
20240820,142300,221593150,2390,2390,2390,2390,40
|
|
20240820,142200,221497550,2390,2370,2390,2370,1138
|
|
20240820,142100,218788245,2370,2370,2370,2370,1000
|
|
20240820,142000,216418245,2370,2370,2370,2370,0
|
|
20240820,141900,216418245,2370,2370,2370,2370,0
|
|
20240820,141800,216418245,2370,2370,2370,2370,631
|
|
20240820,141700,214922775,2370,2360,2370,2360,9287
|
|
20240820,141600,192983415,2360,2360,2360,2360,540
|
|
20240820,141500,191709015,2365,2365,2365,2365,2
|
|
20240820,141400,191704285,2355,2355,2355,2355,0
|
|
20240820,141300,191704285,2355,2355,2355,2355,278
|
|
20240820,141200,191049595,2355,2355,2355,2355,0
|
|
20240820,141100,191049595,2355,2355,2355,2355,250
|
|
20240820,141000,190460845,2360,2360,2360,2360,61
|
|
20240820,140900,190316885,2360,2360,2360,2360,0
|
|
20240820,140800,190316885,2360,2360,2360,2360,63
|
|
20240820,140700,190168205,2360,2360,2360,2360,1574
|
|
20240820,140600,186453565,2365,2365,2365,2365,0
|
|
20240820,140500,186453565,2365,2365,2365,2365,0
|
|
20240820,140400,186453565,2365,2365,2365,2365,0
|
|
20240820,140300,186453565,2365,2365,2365,2365,0
|
|
20240820,140200,186453565,2365,2365,2365,2365,400
|
|
20240820,140100,185507565,2365,2365,2365,2365,0
|
|
20240820,140000,185507565,2365,2365,2365,2365,0
|
|
20240820,135900,185507565,2365,2365,2365,2365,0
|
|
20240820,135800,185507565,2365,2365,2365,2365,0
|
|
20240820,135700,185507565,2365,2365,2365,2365,0
|
|
20240820,135600,185507565,2365,2365,2365,2365,0
|
|
20240820,135500,185507565,2365,2365,2365,2365,0
|
|
20240820,135400,185507565,2365,2365,2365,2365,0
|
|
20240820,135300,185507565,2365,2360,2365,2360,10
|
|
20240820,135200,185483945,2360,2360,2360,2360,0
|
|
20240820,135100,185483945,2360,2360,2360,2360,2
|
|
20240820,135000,185479225,2360,2360,2360,2360,716
|
|
20240820,134900,183789465,2360,2360,2360,2360,0
|
|
20240820,134800,183789465,2360,2360,2360,2360,0
|
|
20240820,134700,183789465,2360,2360,2360,2360,0
|
|
20240820,134600,183789465,2360,2360,2360,2360,1
|
|
20240820,134500,183787105,2360,2360,2360,2360,0
|
|
20240820,134400,183787105,2360,2360,2360,2360,0
|
|
20240820,134300,183787105,2360,2360,2360,2360,423
|
|
20240820,134200,182788825,2360,2360,2360,2360,0
|
|
20240820,134100,182788825,2360,2360,2360,2360,0
|
|
20240820,134000,182788825,2360,2360,2360,2360,0
|
|
20240820,133900,182788825,2360,2360,2360,2360,50
|
|
20240820,133800,182670825,2355,2355,2355,2355,0
|
|
20240820,133700,182670825,2355,2355,2355,2355,0
|
|
20240820,133600,182670825,2355,2355,2355,2355,0
|
|
20240820,133500,182670825,2355,2355,2355,2355,0
|
|
20240820,133400,182670825,2355,2355,2355,2355,0
|
|
20240820,133300,182670825,2355,2355,2355,2355,0
|
|
20240820,133200,182670825,2355,2355,2355,2355,0
|
|
20240820,133100,182670825,2355,2350,2355,2350,393
|
|
20240820,133000,181745790,2355,2355,2355,2355,0
|
|
20240820,132900,181745790,2355,2350,2355,2350,853
|
|
20240820,132800,179741230,2350,2355,2355,2350,201
|
|
20240820,132700,179268875,2355,2355,2355,2355,15
|
|
20240820,132600,179233550,2355,2355,2355,2355,4
|
|
20240820,132500,179224130,2355,2355,2355,2355,2
|
|
20240820,132400,179219420,2355,2355,2355,2355,0
|
|
20240820,132300,179219420,2355,2355,2355,2355,22
|
|
20240820,132200,179167610,2360,2360,2360,2360,0
|
|
20240820,132100,179167610,2360,2360,2360,2360,0
|
|
20240820,132000,179167610,2360,2360,2360,2360,0
|
|
20240820,131900,179167610,2360,2360,2360,2360,0
|
|
20240820,131800,179167610,2360,2360,2360,2360,1
|
|
20240820,131700,179165250,2360,2360,2360,2360,150
|
|
20240820,131600,178811250,2360,2360,2360,2360,0
|
|
20240820,131500,178811250,2360,2360,2360,2360,0
|
|
20240820,131400,178811250,2360,2360,2360,2360,0
|
|
20240820,131300,178811250,2360,2360,2360,2360,0
|
|
20240820,131200,178811250,2360,2360,2360,2360,200
|
|
20240820,131100,178339250,2350,2350,2350,2350,12
|
|
20240820,131000,178311050,2350,2355,2355,2350,40
|
|
20240820,130900,178217035,2365,2365,2365,2365,0
|
|
20240820,130800,178217035,2365,2365,2365,2365,10
|
|
20240820,130700,178193385,2360,2360,2360,2360,0
|
|
20240820,130600,178193385,2360,2360,2360,2360,0
|
|
20240820,130500,178193385,2360,2360,2360,2360,0
|
|
20240820,130400,178193385,2360,2360,2360,2360,1
|
|
20240820,130300,178191025,2355,2355,2355,2355,0
|
|
20240820,130200,178191025,2355,2355,2355,2355,0
|
|
20240820,130100,178191025,2355,2355,2355,2355,0
|
|
20240820,130000,178191025,2355,2355,2355,2355,86
|
|
20240820,125900,177988495,2365,2365,2365,2365,1
|
|
20240820,125800,177986130,2360,2360,2360,2360,1
|
|
20240820,125700,177983770,2360,2360,2360,2360,0
|
|
20240820,125600,177983770,2360,2360,2360,2360,0
|
|
20240820,125500,177983770,2360,2360,2360,2360,0
|
|
20240820,125400,177983770,2360,2360,2360,2360,7
|
|
20240820,125300,177967250,2360,2360,2360,2360,0
|
|
20240820,125200,177967250,2360,2360,2360,2360,0
|
|
20240820,125100,177967250,2360,2360,2360,2360,0
|
|
20240820,125000,177967250,2360,2360,2360,2360,0
|
|
20240820,124900,177967250,2360,2360,2360,2360,0
|
|
20240820,124800,177967250,2360,2360,2360,2360,3
|
|
20240820,124700,177960170,2360,2360,2365,2360,36
|
|
20240820,124600,177875075,2360,2360,2365,2360,97
|
|
20240820,124500,177646015,2360,2360,2360,2360,0
|
|
20240820,124400,177646015,2360,2360,2360,2360,2
|
|
20240820,124300,177641295,2360,2360,2360,2360,0
|
|
20240820,124200,177641295,2360,2360,2360,2360,0
|
|
20240820,124100,177641295,2360,2360,2360,2360,816
|
|
20240820,124000,175715535,2360,2360,2360,2360,0
|
|
20240820,123900,175715535,2360,2360,2360,2360,0
|
|
20240820,123800,175715535,2360,2360,2360,2360,0
|
|
20240820,123700,175715535,2360,2360,2360,2360,0
|
|
20240820,123600,175715535,2360,2360,2360,2360,0
|
|
20240820,123500,175715535,2360,2360,2360,2360,0
|
|
20240820,123400,175715535,2360,2360,2360,2360,0
|
|
20240820,123300,175715535,2360,2360,2360,2360,5
|
|
20240820,123200,175703735,2355,2355,2355,2355,0
|
|
20240820,123100,175703735,2355,2355,2355,2355,0
|
|
20240820,123000,175703735,2355,2355,2355,2355,1
|
|
20240820,122900,175701380,2355,2355,2355,2355,41
|
|
20240820,122800,175604825,2360,2360,2360,2360,1
|
|
20240820,122700,175602465,2355,2355,2355,2355,88
|
|
20240820,122600,175395225,2360,2360,2360,2360,2
|
|
20240820,122500,175390505,2365,2365,2365,2365,0
|
|
20240820,122400,175390505,2365,2365,2365,2365,0
|
|
20240820,122300,175390505,2365,2365,2365,2365,0
|
|
20240820,122200,175390505,2365,2365,2365,2365,0
|
|
20240820,122100,175390505,2365,2365,2365,2365,0
|
|
20240820,122000,175390505,2365,2360,2365,2360,3
|
|
20240820,121900,175383420,2360,2360,2360,2360,0
|
|
20240820,121800,175383420,2360,2360,2360,2360,2
|
|
20240820,121700,175378700,2360,2360,2360,2360,0
|
|
20240820,121600,175378700,2360,2360,2360,2360,85
|
|
20240820,121500,175178100,2365,2365,2365,2365,11
|
|
20240820,121400,175152085,2360,2360,2360,2360,1
|
|
20240820,121300,175149725,2360,2360,2360,2360,0
|
|
20240820,121200,175149725,2360,2360,2360,2360,0
|
|
20240820,121100,175149725,2360,2360,2360,2360,50
|
|
20240820,121000,175031725,2360,2360,2360,2360,93
|
|
20240820,120900,174812245,2360,2360,2360,2360,0
|
|
20240820,120800,174812245,2360,2360,2360,2360,0
|
|
20240820,120700,174812245,2360,2360,2360,2360,0
|
|
20240820,120600,174812245,2360,2360,2360,2360,0
|
|
20240820,120500,174812245,2360,2360,2360,2360,0
|
|
20240820,120400,174812245,2360,2360,2360,2360,0
|
|
20240820,120300,174812245,2360,2360,2360,2360,0
|
|
20240820,120200,174812245,2360,2360,2360,2360,0
|
|
20240820,120100,174812245,2360,2360,2360,2360,0
|
|
20240820,120000,174812245,2360,2360,2360,2360,0
|
|
20240820,115900,174812245,2360,2360,2360,2360,0
|
|
20240820,115800,174812245,2360,2360,2360,2360,0
|
|
20240820,115700,174812245,2360,2360,2360,2360,0
|
|
20240820,115600,174812245,2360,2360,2360,2360,9
|
|
20240820,115500,174791005,2360,2360,2360,2360,0
|
|
20240820,115400,174791005,2360,2360,2360,2360,1165
|
|
20240820,115300,172041605,2360,2360,2360,2360,0
|
|
20240820,115200,172041605,2360,2360,2360,2360,0
|
|
20240820,115100,172041605,2360,2360,2360,2360,0
|
|
20240820,115000,172041605,2360,2360,2360,2360,0
|
|
20240820,114900,172041605,2360,2360,2360,2360,0
|
|
20240820,114800,172041605,2360,2360,2360,2360,0
|
|
20240820,114700,172041605,2360,2360,2360,2360,0
|
|
20240820,114600,172041605,2360,2360,2360,2360,4
|
|
20240820,114500,172032165,2360,2360,2360,2360,0
|
|
20240820,114400,172032165,2360,2360,2360,2360,10
|
|
20240820,114300,172008565,2360,2360,2360,2360,0
|
|
20240820,114200,172008565,2360,2360,2360,2360,200
|
|
20240820,114100,171536565,2360,2360,2360,2360,4
|
|
20240820,114000,171527125,2360,2360,2360,2360,3
|
|
20240820,113900,171520045,2360,2360,2360,2360,334
|
|
20240820,113800,170731805,2360,2360,2360,2360,20
|
|
20240820,113700,170684605,2360,2360,2360,2360,237
|
|
20240820,113600,170125285,2365,2365,2365,2365,211
|
|
20240820,113500,169626270,2360,2360,2360,2360,0
|
|
20240820,113400,169626270,2360,2360,2360,2360,817
|
|
20240820,113300,167698150,2350,2350,2350,2350,0
|
|
20240820,113200,167698150,2350,2350,2350,2350,0
|
|
20240820,113100,167698150,2350,2350,2350,2350,0
|
|
20240820,113000,167698150,2350,2350,2350,2350,200
|
|
20240820,112900,167228150,2355,2360,2360,2355,3786
|
|
20240820,112800,158311090,2350,2350,2350,2350,0
|
|
20240820,112700,158311090,2350,2350,2350,2350,0
|
|
20240820,112600,158311090,2350,2350,2350,2350,0
|
|
20240820,112500,158311090,2350,2350,2350,2350,0
|
|
20240820,112400,158311090,2350,2350,2350,2350,1200
|
|
20240820,112300,155491090,2365,2365,2365,2365,0
|
|
20240820,112200,155491090,2365,2365,2365,2350,521
|
|
20240820,112100,154266440,2365,2365,2365,2365,10
|
|
20240820,112000,154242790,2365,2355,2365,2355,320
|
|
20240820,111900,153488990,2360,2360,2360,2360,10
|
|
20240820,111800,153465390,2360,2360,2370,2360,111
|
|
20240820,111700,153203405,2360,2360,2360,2360,689
|
|
20240820,111600,151577365,2365,2370,2370,2365,1220
|
|
20240820,111500,148686015,2370,2370,2370,2370,0
|
|
20240820,111400,148686015,2370,2370,2370,2370,1002
|
|
20240820,111300,146311275,2370,2370,2370,2370,1
|
|
20240820,111200,146308905,2380,2370,2380,2370,2
|
|
20240820,111100,146304155,2380,2380,2380,2380,20
|
|
20240820,111000,146256555,2380,2380,2380,2365,438
|
|
20240820,110900,145216765,2385,2390,2390,2375,3609
|
|
20240820,110800,136599915,2385,2385,2395,2385,4300
|
|
20240820,110700,126329215,2385,2390,2390,2365,3120
|
|
20240820,110600,118913700,2395,2405,2430,2395,8229
|
|
20240820,110500,99120505,2405,2335,2405,2335,21096
|
|
20240820,110400,49003230,2350,2350,2350,2350,0
|
|
20240820,110300,49003230,2350,2350,2350,2350,0
|
|
20240820,110200,49003230,2350,2350,2350,2350,0
|
|
20240820,110100,49003230,2350,2350,2350,2350,10
|
|
20240820,110000,48979730,2335,2335,2335,2335,0
|
|
20240820,105900,48979730,2335,2335,2335,2335,1000
|
|
20240820,105800,46644730,2350,2350,2350,2350,0
|
|
20240820,105700,46644730,2350,2350,2350,2350,0
|
|
20240820,105600,46644730,2350,2350,2350,2350,9
|
|
20240820,105500,46623580,2350,2350,2350,2350,0
|
|
20240820,105400,46623580,2350,2350,2350,2350,3
|
|
20240820,105300,46616530,2350,2350,2350,2350,0
|
|
20240820,105200,46616530,2350,2350,2350,2350,0
|
|
20240820,105100,46616530,2350,2345,2350,2345,2
|
|
20240820,105000,46611835,2345,2340,2345,2340,1275
|
|
20240820,104900,43628240,2335,2335,2335,2335,1
|
|
20240820,104800,43625905,2335,2335,2335,2335,0
|
|
20240820,104700,43625905,2335,2335,2335,2335,0
|
|
20240820,104600,43625905,2335,2335,2335,2335,321
|
|
20240820,104500,42876370,2335,2335,2335,2335,0
|
|
20240820,104400,42876370,2335,2335,2335,2335,0
|
|
20240820,104300,42876370,2335,2335,2335,2335,0
|
|
20240820,104200,42876370,2335,2335,2335,2335,0
|
|
20240820,104100,42876370,2335,2335,2335,2335,0
|
|
20240820,104000,42876370,2335,2335,2335,2335,17
|
|
20240820,103900,42836675,2335,2335,2335,2335,0
|
|
20240820,103800,42836675,2335,2335,2335,2335,0
|
|
20240820,103700,42836675,2335,2335,2335,2335,0
|
|
20240820,103600,42836675,2335,2335,2335,2335,0
|
|
20240820,103500,42836675,2335,2335,2335,2335,0
|
|
20240820,103400,42836675,2335,2335,2335,2335,0
|
|
20240820,103300,42836675,2335,2335,2335,2335,0
|
|
20240820,103200,42836675,2335,2335,2335,2335,93
|
|
20240820,103100,42619520,2340,2340,2340,2340,0
|
|
20240820,103000,42619520,2340,2340,2340,2340,11
|
|
20240820,102900,42593780,2340,2340,2340,2340,0
|
|
20240820,102800,42593780,2340,2340,2340,2340,10
|
|
20240820,102700,42570380,2340,2340,2340,2340,60
|
|
20240820,102600,42429980,2340,2340,2340,2340,10
|
|
20240820,102500,42406580,2340,2340,2340,2340,0
|
|
20240820,102400,42406580,2340,2340,2340,2340,0
|
|
20240820,102300,42406580,2340,2340,2340,2340,0
|
|
20240820,102200,42406580,2340,2340,2340,2340,0
|
|
20240820,102100,42406580,2340,2340,2340,2340,0
|
|
20240820,102000,42406580,2340,2340,2340,2340,0
|
|
20240820,101900,42406580,2340,2340,2340,2340,0
|
|
20240820,101800,42406580,2340,2340,2340,2340,0
|
|
20240820,101700,42406580,2340,2340,2340,2340,10
|
|
20240820,101600,42383180,2330,2330,2330,2330,190
|
|
20240820,101500,41940480,2340,2340,2340,2340,0
|
|
20240820,101400,41940480,2340,2340,2340,2340,173
|
|
20240820,101300,41535660,2340,2340,2340,2340,10
|
|
20240820,101200,41512260,2340,2340,2340,2340,0
|
|
20240820,101100,41512260,2340,2340,2340,2340,10
|
|
20240820,101000,41488860,2340,2345,2345,2325,1358
|
|
20240820,100900,38315700,2345,2345,2345,2345,276
|
|
20240820,100800,37668480,2350,2350,2350,2350,0
|
|
20240820,100700,37668480,2350,2350,2350,2350,0
|
|
20240820,100600,37668480,2350,2350,2350,2350,0
|
|
20240820,100500,37668480,2350,2350,2350,2350,0
|
|
20240820,100400,37668480,2350,2350,2350,2350,10
|
|
20240820,100300,37644980,2345,2345,2345,2345,75
|
|
20240820,100200,37469105,2350,2350,2350,2350,0
|
|
20240820,100100,37469105,2350,2350,2350,2350,1
|
|
20240820,100000,37466755,2340,2340,2340,2340,980
|
|
20240820,095900,35173555,2340,2340,2340,2340,0
|
|
20240820,095800,35173555,2340,2340,2340,2340,0
|
|
20240820,095700,35173555,2340,2340,2340,2340,0
|
|
20240820,095600,35173555,2340,2340,2340,2340,1
|
|
20240820,095500,35171215,2335,2335,2335,2335,0
|
|
20240820,095400,35171215,2335,2335,2335,2335,0
|
|
20240820,095300,35171215,2335,2335,2335,2335,0
|
|
20240820,095200,35171215,2335,2335,2335,2335,0
|
|
20240820,095100,35171215,2335,2335,2335,2335,0
|
|
20240820,095000,35171215,2335,2340,2340,2335,71
|
|
20240820,094900,35005255,2340,2340,2340,2340,0
|
|
20240820,094800,35005255,2340,2340,2340,2340,1
|
|
20240820,094700,35002915,2345,2345,2345,2345,0
|
|
20240820,094600,35002915,2345,2345,2345,2345,0
|
|
20240820,094500,35002915,2345,2345,2345,2345,0
|
|
20240820,094400,35002915,2345,2345,2345,2345,1
|
|
20240820,094300,35000570,2345,2345,2345,2345,1
|
|
20240820,094200,34998225,2345,2345,2345,2345,1
|
|
20240820,094100,34995880,2345,2345,2345,2345,1
|
|
20240820,094000,34993535,2345,2345,2345,2345,0
|
|
20240820,093900,34993535,2345,2345,2345,2345,0
|
|
20240820,093800,34993535,2345,2345,2345,2345,10
|
|
20240820,093700,34970085,2350,2350,2350,2350,0
|
|
20240820,093600,34970085,2350,2350,2350,2330,4103
|
|
20240820,093500,25364670,2350,2350,2350,2350,5
|
|
20240820,093400,25352920,2355,2355,2355,2355,0
|
|
20240820,093300,25352920,2355,2355,2355,2355,0
|
|
20240820,093200,25352920,2355,2355,2355,2355,0
|
|
20240820,093100,25352920,2355,2355,2355,2355,2
|
|
20240820,093000,25348210,2350,2350,2350,2350,0
|
|
20240820,092900,25348210,2350,2350,2350,2350,0
|
|
20240820,092800,25348210,2350,2350,2350,2350,5010
|
|
20240820,092700,13574710,2345,2345,2345,2345,0
|
|
20240820,092600,13574710,2345,2345,2345,2345,0
|
|
20240820,092500,13574710,2345,2345,2345,2345,0
|
|
20240820,092400,13574710,2345,2350,2350,2345,65
|
|
20240820,092300,13422010,2350,2345,2350,2345,262
|
|
20240820,092200,12806365,2350,2350,2350,2350,0
|
|
20240820,092100,12806365,2350,2350,2350,2350,0
|
|
20240820,092000,12806365,2350,2350,2350,2350,0
|
|
20240820,091900,12806365,2350,2350,2350,2350,0
|
|
20240820,091800,12806365,2350,2350,2350,2350,0
|
|
20240820,091700,12806365,2350,2350,2350,2350,0
|
|
20240820,091600,12806365,2350,2350,2350,2350,1
|
|
20240820,091500,12804015,2350,2350,2350,2350,210
|
|
20240820,091400,12310515,2350,2350,2350,2350,290
|
|
20240820,091300,11629015,2350,2350,2350,2350,1000
|
|
20240820,091200,9279015,2335,2335,2335,2335,1
|
|
20240820,091100,9276680,2335,2350,2350,2335,1302
|
|
20240820,091000,6236480,2350,2350,2350,2350,0
|
|
20240820,090900,6236480,2350,2350,2350,2350,0
|
|
20240820,090800,6236480,2350,2350,2350,2350,0
|
|
20240820,090700,6236480,2350,2350,2350,2350,0
|
|
20240820,090600,6236480,2350,2350,2350,2350,10
|
|
20240820,090500,6212980,2350,2350,2350,2350,30
|
|
20240820,090400,6142480,2350,2345,2350,2345,5
|
|
20240820,090300,6130750,2345,2335,2345,2325,2156
|
|
20240820,090200,1093565,2335,2335,2335,2335,0
|
|
20240820,090100,1093565,2335,2335,2335,2335,50
|
|
20240820,090000,976815,2335,2325,2335,2325,420
|