630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192700,623861525,2240,2240,2240,2240,3434
|
|
20240823,192600,623861525,2240,2240,2240,2240,0
|
|
20240823,192500,623861525,2240,2240,2240,2240,0
|
|
20240823,192400,623861525,2240,2240,2240,2240,0
|
|
20240823,192300,623861525,2240,2240,2240,2240,0
|
|
20240823,192200,623861525,2240,2240,2240,2240,0
|
|
20240823,192100,623861525,2240,2240,2240,2240,0
|
|
20240823,192000,623861525,2240,2240,2240,2240,0
|
|
20240823,191900,623861525,2240,2240,2240,2240,0
|
|
20240823,191800,623861525,2240,2240,2240,2240,0
|
|
20240823,191700,623861525,2240,2240,2240,2240,0
|
|
20240823,191600,623861525,2240,2240,2240,2240,0
|
|
20240823,191500,623861525,2240,2240,2240,2240,0
|
|
20240823,191400,623861525,2240,2240,2240,2240,0
|
|
20240823,191300,623861525,2240,2240,2240,2240,0
|
|
20240823,191200,623861525,2240,2240,2240,2240,0
|
|
20240823,191100,623861525,2240,2240,2240,2240,0
|
|
20240823,191000,623861525,2240,2240,2240,2240,0
|
|
20240823,190900,623861525,2240,2240,2240,2240,0
|
|
20240823,190800,623861525,2240,2240,2240,2240,0
|
|
20240823,190700,623861525,2240,2240,2240,2240,0
|
|
20240823,190600,623861525,2240,2240,2240,2240,0
|
|
20240823,190500,623861525,2240,2240,2240,2240,0
|
|
20240823,190400,623861525,2240,2240,2240,2240,0
|
|
20240823,190300,623861525,2240,2240,2240,2240,0
|
|
20240823,190200,623861525,2240,2240,2240,2240,0
|
|
20240823,190100,623861525,2240,2240,2240,2240,0
|
|
20240823,190000,623861525,2240,2240,2240,2240,0
|
|
20240823,185900,623861525,2240,2240,2240,2240,0
|
|
20240823,185800,623861525,2240,2240,2240,2240,0
|
|
20240823,185700,623861525,2240,2240,2240,2240,3434
|
|
20240823,185600,623861525,2240,2240,2240,2240,0
|
|
20240823,185500,623861525,2240,2240,2240,2240,0
|
|
20240823,185400,623861525,2240,2240,2240,2240,0
|
|
20240823,185300,623861525,2240,2240,2240,2240,0
|
|
20240823,185200,623861525,2240,2240,2240,2240,0
|
|
20240823,185100,623861525,2240,2240,2240,2240,0
|
|
20240823,185000,623861525,2240,2240,2240,2240,0
|
|
20240823,184900,623861525,2240,2240,2240,2240,0
|
|
20240823,184800,623861525,2240,2240,2240,2240,0
|
|
20240823,184700,623861525,2240,2240,2240,2240,0
|
|
20240823,184600,623861525,2240,2240,2240,2240,0
|
|
20240823,184500,623861525,2240,2240,2240,2240,0
|
|
20240823,184400,623861525,2240,2240,2240,2240,0
|
|
20240823,184300,623861525,2240,2240,2240,2240,0
|
|
20240823,184200,623861525,2240,2240,2240,2240,0
|
|
20240823,184100,623861525,2240,2240,2240,2240,0
|
|
20240823,184000,623861525,2240,2240,2240,2240,0
|
|
20240823,183900,623861525,2240,2240,2240,2240,0
|
|
20240823,183800,623861525,2240,2240,2240,2240,0
|
|
20240823,183700,623861525,2240,2240,2240,2240,0
|
|
20240823,183600,623861525,2240,2240,2240,2240,0
|
|
20240823,183500,623861525,2240,2240,2240,2240,0
|
|
20240823,183400,623861525,2240,2240,2240,2240,0
|
|
20240823,183300,623861525,2240,2240,2240,2240,0
|
|
20240823,183200,623861525,2240,2240,2240,2240,0
|
|
20240823,183100,623861525,2240,2240,2240,2240,0
|
|
20240823,183000,623861525,2240,2240,2240,2240,0
|
|
20240823,182900,623861525,2240,2240,2240,2240,0
|
|
20240823,182800,623861525,2240,2240,2240,2240,0
|
|
20240823,182700,623861525,2240,2240,2240,2240,3434
|
|
20240823,182600,623861525,2240,2240,2240,2240,0
|
|
20240823,182500,623861525,2240,2240,2240,2240,0
|
|
20240823,182400,623861525,2240,2240,2240,2240,0
|
|
20240823,182300,623861525,2240,2240,2240,2240,0
|
|
20240823,182200,623861525,2240,2240,2240,2240,0
|
|
20240823,182100,623861525,2240,2240,2240,2240,0
|
|
20240823,182000,623861525,2240,2240,2240,2240,0
|
|
20240823,181900,623861525,2240,2240,2240,2240,0
|
|
20240823,181800,623861525,2240,2240,2240,2240,0
|
|
20240823,181700,623861525,2240,2240,2240,2240,0
|
|
20240823,181600,623861525,2240,2240,2240,2240,0
|
|
20240823,181500,623861525,2240,2240,2240,2240,0
|
|
20240823,181400,623861525,2240,2240,2240,2240,0
|
|
20240823,181300,623861525,2240,2240,2240,2240,0
|
|
20240823,181200,623861525,2240,2240,2240,2240,0
|
|
20240823,181100,623861525,2240,2240,2240,2240,0
|
|
20240823,181000,623861525,2240,2240,2240,2240,0
|
|
20240823,180900,623861525,2240,2240,2240,2240,0
|
|
20240823,180800,623861525,2240,2240,2240,2240,0
|
|
20240823,180700,623861525,2240,2240,2240,2240,0
|
|
20240823,180600,623861525,2240,2240,2240,2240,0
|
|
20240823,180500,623861525,2240,2240,2240,2240,0
|
|
20240823,180400,623861525,2240,2240,2240,2240,0
|
|
20240823,180300,623861525,2240,2240,2240,2240,0
|
|
20240823,180200,623861525,2240,2240,2240,2240,0
|
|
20240823,180100,623861525,2240,2240,2240,2240,0
|
|
20240823,180000,623861525,2240,2240,2240,2240,0
|
|
20240823,175900,623861525,2240,2240,2240,2240,0
|
|
20240823,175800,623861525,2240,2240,2240,2240,0
|
|
20240823,175700,623861525,2240,2240,2240,2240,3434
|
|
20240823,175600,623861525,2240,2240,2240,2240,0
|
|
20240823,175500,623861525,2240,2240,2240,2240,0
|
|
20240823,175400,623861525,2240,2240,2240,2240,0
|
|
20240823,175300,623861525,2240,2240,2240,2240,0
|
|
20240823,175200,623861525,2240,2240,2240,2240,0
|
|
20240823,175100,623861525,2240,2240,2240,2240,0
|
|
20240823,175000,623861525,2240,2240,2240,2240,0
|
|
20240823,174900,623861525,2240,2240,2240,2240,0
|
|
20240823,174800,623861525,2240,2240,2240,2240,0
|
|
20240823,174700,623861525,2240,2240,2240,2240,0
|
|
20240823,174600,623861525,2240,2240,2240,2240,0
|
|
20240823,174500,623861525,2240,2240,2240,2240,0
|
|
20240823,174400,623861525,2240,2240,2240,2240,0
|
|
20240823,174300,623861525,2240,2240,2240,2240,0
|
|
20240823,174200,623861525,2240,2240,2240,2240,0
|
|
20240823,174100,623861525,2240,2240,2240,2240,0
|
|
20240823,174000,623861525,2240,2240,2240,2240,0
|
|
20240823,173900,623861525,2240,2240,2240,2240,0
|
|
20240823,173800,623861525,2240,2240,2240,2240,0
|
|
20240823,173700,623861525,2240,2240,2240,2240,0
|
|
20240823,173600,623861525,2240,2240,2240,2240,0
|
|
20240823,173500,623861525,2240,2240,2240,2240,0
|
|
20240823,173400,623861525,2240,2240,2240,2240,0
|
|
20240823,173300,623861525,2240,2240,2240,2240,0
|
|
20240823,173200,623861525,2240,2240,2240,2240,0
|
|
20240823,173100,623861525,2240,2240,2240,2240,0
|
|
20240823,173000,623861525,2240,2240,2240,2240,0
|
|
20240823,172900,623861525,2240,2240,2240,2240,0
|
|
20240823,172800,623861525,2240,2240,2240,2240,0
|
|
20240823,172700,623861525,2240,2240,2240,2240,3434
|
|
20240823,172600,623861525,2240,2240,2240,2240,0
|
|
20240823,172500,623861525,2240,2240,2240,2240,0
|
|
20240823,172400,623861525,2240,2240,2240,2240,0
|
|
20240823,172300,623861525,2240,2240,2240,2240,0
|
|
20240823,172200,623861525,2240,2240,2240,2240,0
|
|
20240823,172100,623861525,2240,2240,2240,2240,0
|
|
20240823,172000,623861525,2240,2240,2240,2240,0
|
|
20240823,171900,623861525,2240,2240,2240,2240,0
|
|
20240823,171800,623861525,2240,2240,2240,2240,0
|
|
20240823,171700,623861525,2240,2240,2240,2240,0
|
|
20240823,171600,623861525,2240,2240,2240,2240,0
|
|
20240823,171500,623861525,2240,2240,2240,2240,0
|
|
20240823,171400,623861525,2240,2240,2240,2240,0
|
|
20240823,171300,623861525,2240,2240,2240,2240,0
|
|
20240823,171200,623861525,2240,2240,2240,2240,0
|
|
20240823,171100,623861525,2240,2240,2240,2240,0
|
|
20240823,171000,623861525,2240,2240,2240,2240,0
|
|
20240823,170900,623861525,2240,2240,2240,2240,0
|
|
20240823,170800,623861525,2240,2240,2240,2240,0
|
|
20240823,170700,623861525,2240,2240,2240,2240,0
|
|
20240823,170600,623861525,2240,2240,2240,2240,0
|
|
20240823,170500,623861525,2240,2240,2240,2240,0
|
|
20240823,170400,623861525,2240,2240,2240,2240,0
|
|
20240823,170300,623861525,2240,2240,2240,2240,0
|
|
20240823,170200,623861525,2240,2240,2240,2240,0
|
|
20240823,170100,623861525,2240,2240,2240,2240,0
|
|
20240823,170000,623861525,2240,2240,2240,2240,0
|
|
20240823,165900,623861525,2240,2240,2240,2240,0
|
|
20240823,165800,623861525,2240,2240,2240,2240,0
|
|
20240823,165700,623861525,2240,2240,2240,2240,3434
|
|
20240823,165600,623861525,2240,2240,2240,2240,0
|
|
20240823,165500,623861525,2240,2240,2240,2240,0
|
|
20240823,165400,623861525,2240,2240,2240,2240,0
|
|
20240823,165300,623861525,2240,2240,2240,2240,0
|
|
20240823,165200,623861525,2240,2240,2240,2240,0
|
|
20240823,165100,623861525,2240,2240,2240,2240,0
|
|
20240823,165000,623861525,2240,2240,2240,2240,0
|
|
20240823,164900,623861525,2240,2240,2240,2240,0
|
|
20240823,164800,623861525,2240,2240,2240,2240,0
|
|
20240823,164700,623861525,2240,2240,2240,2240,0
|
|
20240823,164600,623861525,2240,2240,2240,2240,0
|
|
20240823,164500,623861525,2240,2240,2240,2240,0
|
|
20240823,164400,623861525,2240,2240,2240,2240,0
|
|
20240823,164300,623861525,2240,2240,2240,2240,0
|
|
20240823,164200,623861525,2240,2240,2240,2240,0
|
|
20240823,164100,623861525,2240,2240,2240,2240,0
|
|
20240823,164000,623861525,2240,2240,2240,2240,0
|
|
20240823,163900,623861525,2240,2240,2240,2240,0
|
|
20240823,163800,623861525,2240,2240,2240,2240,0
|
|
20240823,163700,623861525,2240,2240,2240,2240,0
|
|
20240823,163600,623861525,2240,2240,2240,2240,0
|
|
20240823,163500,623861525,2240,2240,2240,2240,0
|
|
20240823,163400,623861525,2240,2240,2240,2240,0
|
|
20240823,163300,623861525,2240,2240,2240,2240,0
|
|
20240823,163200,623861525,2240,2240,2240,2240,0
|
|
20240823,163100,623861525,2240,2240,2240,2240,0
|
|
20240823,163000,623861525,2240,2240,2240,2240,0
|
|
20240823,162900,623861525,2240,2240,2240,2240,0
|
|
20240823,162800,623861525,2240,2240,2240,2240,0
|
|
20240823,162700,623861525,2240,2240,2240,2240,3434
|
|
20240823,162600,623861525,2240,2240,2240,2240,0
|
|
20240823,162500,623861525,2240,2240,2240,2240,0
|
|
20240823,162400,623861525,2240,2240,2240,2240,0
|
|
20240823,162300,623861525,2240,2240,2240,2240,0
|
|
20240823,162200,623861525,2240,2240,2240,2240,0
|
|
20240823,162100,623861525,2240,2240,2240,2240,0
|
|
20240823,162000,623861525,2240,2240,2240,2240,0
|
|
20240823,161900,623861525,2240,2240,2240,2240,0
|
|
20240823,161800,623861525,2240,2240,2240,2240,0
|
|
20240823,161700,623861525,2240,2240,2240,2240,0
|
|
20240823,161600,623861525,2240,2240,2240,2240,0
|
|
20240823,161500,623861525,2240,2240,2240,2240,0
|
|
20240823,161400,623861525,2240,2240,2240,2240,0
|
|
20240823,161300,623861525,2240,2240,2240,2240,0
|
|
20240823,161200,623861525,2240,2240,2240,2240,0
|
|
20240823,161100,623861525,2240,2240,2240,2240,0
|
|
20240823,161000,623861525,2240,2240,2240,2240,0
|
|
20240823,160900,623861525,2240,2240,2240,2240,0
|
|
20240823,160800,623861525,2240,2240,2240,2240,0
|
|
20240823,160700,623861525,2240,2240,2240,2240,0
|
|
20240823,160600,623861525,2240,2240,2240,2240,0
|
|
20240823,160500,623861525,2240,2240,2240,2240,0
|
|
20240823,160400,623861525,2240,2240,2240,2240,0
|
|
20240823,160300,623861525,2240,2240,2240,2240,0
|
|
20240823,160200,623861525,2240,2240,2240,2240,0
|
|
20240823,160100,623861525,2240,2240,2240,2240,0
|
|
20240823,160000,623861525,2240,2240,2240,2240,0
|
|
20240823,155900,623861525,2240,2240,2240,2240,0
|
|
20240823,155800,623861525,2240,2240,2240,2240,0
|
|
20240823,155700,623861525,2240,2240,2240,2240,3434
|
|
20240823,155600,623861525,2240,2240,2240,2240,0
|
|
20240823,155500,623861525,2240,2240,2240,2240,0
|
|
20240823,155400,623861525,2240,2240,2240,2240,0
|
|
20240823,155300,623861525,2240,2240,2240,2240,0
|
|
20240823,155200,623861525,2240,2240,2240,2240,0
|
|
20240823,155100,623861525,2240,2240,2240,2240,0
|
|
20240823,155000,623861525,2240,2240,2240,2240,0
|
|
20240823,154900,623861525,2240,2240,2240,2240,0
|
|
20240823,154800,623861525,2240,2240,2240,2240,0
|
|
20240823,154700,623861525,2240,2240,2240,2240,0
|
|
20240823,154600,623861525,2240,2240,2240,2240,0
|
|
20240823,154500,623861525,2240,2240,2240,2240,0
|
|
20240823,154400,623861525,2240,2240,2240,2240,0
|
|
20240823,154300,623861525,2240,2240,2240,2240,0
|
|
20240823,154200,623861525,2240,2240,2240,2240,0
|
|
20240823,154100,623861525,2240,2240,2240,2240,0
|
|
20240823,154000,623861525,2240,2240,2240,2240,0
|
|
20240823,153900,623861525,2240,2240,2240,2240,0
|
|
20240823,153800,623861525,2240,2240,2240,2240,0
|
|
20240823,153700,623861525,2240,2240,2240,2240,0
|
|
20240823,153600,623861525,2240,2240,2240,2240,0
|
|
20240823,153500,623861525,2240,2240,2240,2240,0
|
|
20240823,153400,623861525,2240,2240,2240,2240,0
|
|
20240823,153300,623861525,2240,2240,2240,2240,0
|
|
20240823,153200,623861525,2240,2240,2240,2240,0
|
|
20240823,153100,623861525,2240,2240,2240,2240,0
|
|
20240823,153000,623861525,2240,2240,2240,2240,3434
|
|
20240823,152900,616169365,2240,2240,2240,2240,0
|
|
20240823,152800,616169365,2240,2240,2240,2240,0
|
|
20240823,152700,616169365,2240,2240,2240,2240,0
|
|
20240823,152600,616169365,2240,2240,2240,2240,0
|
|
20240823,152500,616169365,2240,2240,2240,2240,0
|
|
20240823,152400,616169365,2240,2240,2240,2240,0
|
|
20240823,152300,616169365,2240,2240,2240,2240,0
|
|
20240823,152200,616169365,2240,2240,2240,2240,0
|
|
20240823,152100,616169365,2240,2240,2240,2240,0
|
|
20240823,152000,616169365,2240,2240,2240,2240,0
|
|
20240823,151900,616169365,2240,2240,2240,2240,147
|
|
20240823,151800,615840085,2240,2240,2240,2240,15
|
|
20240823,151700,615806485,2230,2235,2235,2230,494
|
|
20240823,151600,614704690,2235,2230,2235,2230,295
|
|
20240823,151500,614046620,2230,2235,2235,2230,446
|
|
20240823,151400,613051685,2235,2235,2235,2235,83
|
|
20240823,151300,612866180,2235,2235,2235,2230,198
|
|
20240823,151200,612423655,2235,2235,2235,2235,465
|
|
20240823,151100,611384380,2235,2235,2235,2235,19
|
|
20240823,151000,611341915,2235,2230,2235,2230,761
|
|
20240823,150900,609644435,2235,2230,2235,2230,1010
|
|
20240823,150800,607392085,2235,2235,2235,2235,67
|
|
20240823,150700,607242340,2235,2235,2235,2225,1200
|
|
20240823,150600,604570340,2225,2225,2225,2225,0
|
|
20240823,150500,604570340,2225,2225,2225,2225,0
|
|
20240823,150400,604570340,2225,2225,2225,2225,0
|
|
20240823,150300,604570340,2225,2225,2225,2225,40
|
|
20240823,150200,604481340,2225,2225,2225,2225,200
|
|
20240823,150100,604036340,2230,2230,2230,2230,4
|
|
20240823,150000,604027420,2225,2225,2225,2225,0
|
|
20240823,145900,604027420,2225,2225,2225,2225,0
|
|
20240823,145800,604027420,2225,2225,2225,2225,0
|
|
20240823,145700,604027420,2225,2225,2225,2225,400
|
|
20240823,145600,603137420,2225,2225,2225,2225,0
|
|
20240823,145500,603137420,2225,2225,2225,2225,411
|
|
20240823,145400,602222945,2225,2225,2225,2225,0
|
|
20240823,145300,602222945,2225,2225,2225,2225,634
|
|
20240823,145200,600812295,2225,2225,2225,2225,0
|
|
20240823,145100,600812295,2225,2225,2225,2225,0
|
|
20240823,145000,600812295,2225,2225,2225,2225,0
|
|
20240823,144900,600812295,2225,2225,2225,2225,475
|
|
20240823,144800,599755420,2225,2225,2225,2225,0
|
|
20240823,144700,599755420,2225,2225,2225,2225,0
|
|
20240823,144600,599755420,2225,2225,2225,2225,20
|
|
20240823,144500,599710920,2235,2235,2235,2235,24
|
|
20240823,144400,599657280,2235,2235,2235,2235,0
|
|
20240823,144300,599657280,2235,2235,2235,2235,10
|
|
20240823,144200,599634930,2235,2235,2235,2235,0
|
|
20240823,144100,599634930,2235,2235,2235,2235,0
|
|
20240823,144000,599634930,2235,2235,2235,2235,0
|
|
20240823,143900,599634930,2235,2235,2235,2235,0
|
|
20240823,143800,599634930,2235,2235,2235,2235,0
|
|
20240823,143700,599634930,2235,2235,2235,2235,1
|
|
20240823,143600,599632695,2235,2235,2235,2235,0
|
|
20240823,143500,599632695,2235,2235,2235,2235,50
|
|
20240823,143400,599520945,2230,2230,2230,2230,0
|
|
20240823,143300,599520945,2230,2230,2230,2230,0
|
|
20240823,143200,599520945,2230,2230,2230,2230,149
|
|
20240823,143100,599188675,2230,2230,2230,2230,0
|
|
20240823,143000,599188675,2230,2230,2230,2230,10
|
|
20240823,142900,599166375,2225,2225,2225,2225,0
|
|
20240823,142800,599166375,2225,2230,2230,2225,2141
|
|
20240823,142700,594402645,2235,2230,2235,2230,42
|
|
20240823,142600,594308935,2230,2230,2230,2230,0
|
|
20240823,142500,594308935,2230,2230,2230,2230,0
|
|
20240823,142400,594308935,2230,2230,2230,2230,1058
|
|
20240823,142300,591949595,2230,2230,2230,2230,11
|
|
20240823,142200,591925065,2235,2235,2235,2235,0
|
|
20240823,142100,591925065,2235,2235,2235,2235,10
|
|
20240823,142000,591902715,2235,2235,2235,2235,38
|
|
20240823,141900,591817785,2230,2230,2230,2230,0
|
|
20240823,141800,591817785,2230,2230,2230,2230,32
|
|
20240823,141700,591746425,2230,2230,2230,2230,0
|
|
20240823,141600,591746425,2230,2230,2230,2230,100
|
|
20240823,141500,591523425,2225,2225,2225,2225,428
|
|
20240823,141400,590571125,2225,2225,2225,2225,2
|
|
20240823,141300,590566675,2225,2230,2230,2225,2
|
|
20240823,141200,590562220,2225,2225,2225,2225,100
|
|
20240823,141100,590339720,2230,2230,2230,2230,0
|
|
20240823,141000,590339720,2230,2230,2230,2230,0
|
|
20240823,140900,590339720,2230,2230,2230,2230,100
|
|
20240823,140800,590116720,2225,2225,2225,2225,0
|
|
20240823,140700,590116720,2225,2225,2225,2225,1315
|
|
20240823,140600,587190845,2225,2225,2225,2225,3511
|
|
20240823,140500,579378870,2230,2230,2230,2230,19
|
|
20240823,140400,579336500,2230,2230,2230,2230,0
|
|
20240823,140300,579336500,2230,2230,2230,2230,4
|
|
20240823,140200,579327580,2230,2230,2230,2230,9
|
|
20240823,140100,579307510,2230,2230,2230,2230,500
|
|
20240823,140000,578192510,2230,2230,2230,2230,1
|
|
20240823,135900,578190280,2230,2230,2230,2230,302
|
|
20240823,135800,577516820,2230,2230,2230,2230,0
|
|
20240823,135700,577516820,2230,2230,2230,2230,180
|
|
20240823,135600,577115420,2230,2230,2230,2230,66
|
|
20240823,135500,576968240,2230,2225,2230,2225,1948
|
|
20240823,135400,572631265,2225,2225,2225,2225,0
|
|
20240823,135300,572631265,2225,2230,2230,2225,315
|
|
20240823,135200,571929380,2225,2225,2225,2225,0
|
|
20240823,135100,571929380,2225,2225,2225,2225,0
|
|
20240823,135000,571929380,2225,2225,2225,2225,0
|
|
20240823,134900,571929380,2225,2225,2225,2225,0
|
|
20240823,134800,571929380,2225,2225,2225,2225,0
|
|
20240823,134700,571929380,2225,2225,2225,2225,0
|
|
20240823,134600,571929380,2225,2225,2225,2225,55
|
|
20240823,134500,571807005,2225,2225,2225,2225,0
|
|
20240823,134400,571807005,2225,2225,2225,2225,0
|
|
20240823,134300,571807005,2225,2225,2225,2225,0
|
|
20240823,134200,571807005,2225,2225,2225,2225,9
|
|
20240823,134100,571786980,2230,2230,2230,2230,9
|
|
20240823,134000,571766910,2225,2225,2225,2225,1
|
|
20240823,133900,571764685,2225,2225,2225,2225,0
|
|
20240823,133800,571764685,2225,2225,2225,2225,0
|
|
20240823,133700,571764685,2225,2225,2225,2225,78
|
|
20240823,133600,571591135,2230,2230,2230,2230,0
|
|
20240823,133500,571591135,2230,2230,2230,2230,2
|
|
20240823,133400,571586675,2230,2230,2230,2230,853
|
|
20240823,133300,569684485,2230,2230,2230,2230,147
|
|
20240823,133200,569356675,2230,2225,2230,2225,61
|
|
20240823,133100,569220945,2230,2230,2230,2230,0
|
|
20240823,133000,569220945,2230,2230,2230,2230,0
|
|
20240823,132900,569220945,2230,2230,2230,2230,1
|
|
20240823,132800,569218715,2225,2225,2225,2225,42
|
|
20240823,132700,569125265,2230,2230,2230,2230,1
|
|
20240823,132600,569123035,2225,2225,2225,2225,20
|
|
20240823,132500,569078535,2225,2225,2225,2225,21
|
|
20240823,132400,569031810,2225,2230,2230,2225,559
|
|
20240823,132300,567786640,2225,2225,2225,2225,1
|
|
20240823,132200,567784415,2230,2230,2230,2230,0
|
|
20240823,132100,567784415,2230,2230,2230,2230,0
|
|
20240823,132000,567784415,2230,2230,2230,2230,0
|
|
20240823,131900,567784415,2230,2230,2230,2230,50
|
|
20240823,131800,567672915,2225,2225,2225,2225,4
|
|
20240823,131700,567664015,2225,2225,2225,2225,1
|
|
20240823,131600,567661790,2225,2225,2225,2225,0
|
|
20240823,131500,567661790,2225,2225,2225,2225,0
|
|
20240823,131400,567661790,2225,2225,2225,2225,780
|
|
20240823,131300,565926290,2230,2230,2230,2230,1
|
|
20240823,131200,565924060,2230,2230,2230,2230,0
|
|
20240823,131100,565924060,2230,2230,2230,2230,0
|
|
20240823,131000,565924060,2230,2230,2230,2230,460
|
|
20240823,130900,564898260,2230,2230,2230,2230,0
|
|
20240823,130800,564898260,2230,2230,2230,2230,0
|
|
20240823,130700,564898260,2230,2230,2230,2230,0
|
|
20240823,130600,564898260,2230,2230,2235,2230,598
|
|
20240823,130500,563563370,2235,2235,2235,2235,40
|
|
20240823,130400,563473970,2235,2235,2235,2235,320
|
|
20240823,130300,562758770,2240,2240,2240,2240,33
|
|
20240823,130200,562684850,2240,2240,2240,2240,0
|
|
20240823,130100,562684850,2240,2240,2240,2240,1
|
|
20240823,130000,562682610,2235,2235,2235,2235,35
|
|
20240823,125900,562604385,2230,2230,2230,2230,0
|
|
20240823,125800,562604385,2230,2230,2230,2230,0
|
|
20240823,125700,562604385,2230,2240,2240,2230,9
|
|
20240823,125600,562584275,2240,2240,2240,2240,415
|
|
20240823,125500,561654675,2240,2240,2240,2240,151
|
|
20240823,125400,561316435,2240,2240,2240,2240,0
|
|
20240823,125300,561316435,2240,2240,2240,2235,202
|
|
20240823,125200,560863960,2240,2240,2240,2240,10
|
|
20240823,125100,560841560,2230,2230,2230,2230,1
|
|
20240823,125000,560839330,2235,2235,2235,2235,5
|
|
20240823,124900,560828155,2235,2235,2235,2235,70
|
|
20240823,124800,560671705,2230,2230,2230,2230,71
|
|
20240823,124700,560513375,2230,2230,2230,2230,518
|
|
20240823,124600,559358235,2230,2230,2230,2230,32
|
|
20240823,124500,559286875,2230,2230,2230,2230,18
|
|
20240823,124400,559246735,2230,2230,2230,2230,0
|
|
20240823,124300,559246735,2230,2230,2230,2230,0
|
|
20240823,124200,559246735,2230,2230,2230,2225,1509
|
|
20240823,124100,555886075,2230,2230,2230,2230,0
|
|
20240823,124000,555886075,2230,2230,2230,2230,450
|
|
20240823,123900,554882575,2230,2225,2230,2225,185
|
|
20240823,123800,554470850,2225,2225,2225,2225,15
|
|
20240823,123700,554437475,2225,2225,2225,2225,400
|
|
20240823,123600,553547475,2225,2225,2225,2225,60
|
|
20240823,123500,553413975,2225,2230,2230,2220,1118
|
|
20240823,123400,550926665,2225,2225,2225,2225,2482
|
|
20240823,123300,545404215,2220,2225,2225,2220,2
|
|
20240823,123200,545399770,2220,2220,2220,2220,463
|
|
20240823,123100,544371910,2220,2225,2225,2220,825
|
|
20240823,123000,542539915,2225,2225,2225,2225,2
|
|
20240823,122900,542535465,2225,2225,2225,2225,6
|
|
20240823,122800,542522115,2225,2225,2225,2220,318
|
|
20240823,122700,541815565,2225,2230,2230,2220,2046
|
|
20240823,122600,537264690,2230,2230,2230,2230,16
|
|
20240823,122500,537229010,2230,2235,2235,2230,1171
|
|
20240823,122400,534617630,2235,2235,2235,2235,452
|
|
20240823,122300,533607410,2235,2235,2235,2235,240
|
|
20240823,122200,533071010,2235,2235,2235,2230,129
|
|
20240823,122100,532782985,2235,2235,2235,2230,3683
|
|
20240823,122000,524567250,2235,2235,2235,2230,1536
|
|
20240823,121900,521141940,2230,2230,2235,2230,1044
|
|
20240823,121800,518813815,2235,2230,2235,2230,581
|
|
20240823,121700,517517420,2230,2225,2230,2225,293
|
|
20240823,121600,516865485,2225,2230,2230,2220,6505
|
|
20240823,121500,502406375,2230,2220,2230,2220,2145
|
|
20240823,121400,497633375,2220,2235,2240,2215,6193
|
|
20240823,121300,483832070,2235,2250,2250,2235,2402
|
|
20240823,121200,478460070,2250,2245,2250,2235,4335
|
|
20240823,121100,468728450,2250,2260,2265,2250,2033
|
|
20240823,121000,464143250,2250,2240,2265,2230,5338
|
|
20240823,120900,452119610,2240,2235,2255,2230,4923
|
|
20240823,120800,441093330,2235,2265,2295,2235,15543
|
|
20240823,120700,406072580,2265,2305,2320,2255,26766
|
|
20240823,120600,344790770,2315,2315,2330,2295,25262
|
|
20240823,120500,286399275,2300,2220,2395,2220,69063
|
|
20240823,120400,125734180,2205,2205,2205,2205,257
|
|
20240823,120300,125167495,2215,2215,2215,2215,0
|
|
20240823,120200,125167495,2215,2215,2215,2215,0
|
|
20240823,120100,125167495,2215,2215,2215,2215,1
|
|
20240823,120000,125165280,2215,2215,2215,2215,100
|
|
20240823,115900,124943780,2215,2215,2215,2215,0
|
|
20240823,115800,124943780,2215,2215,2215,2215,300
|
|
20240823,115700,124279280,2215,2215,2215,2215,0
|
|
20240823,115600,124279280,2215,2215,2215,2215,0
|
|
20240823,115500,124279280,2215,2215,2215,2215,0
|
|
20240823,115400,124279280,2215,2215,2215,2215,0
|
|
20240823,115300,124279280,2215,2215,2215,2215,16
|
|
20240823,115200,124243840,2220,2220,2220,2220,0
|
|
20240823,115100,124243840,2220,2220,2220,2220,500
|
|
20240823,115000,123133840,2220,2210,2220,2210,3529
|
|
20240823,114900,115305560,2205,2205,2205,2205,74
|
|
20240823,114800,115142390,2205,2205,2205,2205,0
|
|
20240823,114700,115142390,2205,2205,2205,2205,0
|
|
20240823,114600,115142390,2205,2205,2205,2205,0
|
|
20240823,114500,115142390,2205,2205,2205,2205,0
|
|
20240823,114400,115142390,2205,2205,2205,2205,53
|
|
20240823,114300,115025525,2205,2205,2205,2205,454
|
|
20240823,114200,114024455,2205,2205,2205,2205,453
|
|
20240823,114100,113025590,2205,2205,2205,2205,0
|
|
20240823,114000,113025590,2205,2205,2205,2205,84
|
|
20240823,113900,112840370,2205,2205,2205,2205,0
|
|
20240823,113800,112840370,2205,2205,2205,2205,161
|
|
20240823,113700,112485365,2205,2205,2205,2205,50
|
|
20240823,113600,112375115,2205,2205,2205,2205,450
|
|
20240823,113500,111382865,2205,2205,2205,2205,389
|
|
20240823,113400,110525120,2205,2205,2205,2205,0
|
|
20240823,113300,110525120,2205,2205,2205,2205,0
|
|
20240823,113200,110525120,2205,2200,2205,2200,101
|
|
20240823,113100,110302915,2200,2200,2200,2200,50
|
|
20240823,113000,110192915,2200,2200,2200,2200,100
|
|
20240823,112900,109972915,2195,2195,2195,2195,0
|
|
20240823,112800,109972915,2195,2200,2200,2195,29
|
|
20240823,112700,109909255,2195,2195,2195,2195,0
|
|
20240823,112600,109909255,2195,2195,2195,2195,0
|
|
20240823,112500,109909255,2195,2195,2195,2195,88
|
|
20240823,112400,109716095,2195,2195,2195,2195,90
|
|
20240823,112300,109518545,2195,2195,2195,2195,0
|
|
20240823,112200,109518545,2195,2195,2195,2195,146
|
|
20240823,112100,109198075,2200,2190,2200,2185,1725
|
|
20240823,112000,105426335,2195,2195,2195,2195,10
|
|
20240823,111900,105404385,2200,2200,2200,2200,0
|
|
20240823,111800,105404385,2200,2200,2200,2200,0
|
|
20240823,111700,105404385,2200,2200,2200,2200,0
|
|
20240823,111600,105404385,2200,2205,2205,2200,3
|
|
20240823,111500,105397780,2190,2190,2190,2190,25
|
|
20240823,111400,105343030,2205,2200,2205,2195,52
|
|
20240823,111300,105228875,2200,2195,2200,2195,2030
|
|
20240823,111200,100765685,2195,2195,2195,2195,51
|
|
20240823,111100,100653740,2195,2195,2195,2195,1
|
|
20240823,111000,100651545,2190,2190,2190,2190,100
|
|
20240823,110900,100432545,2195,2195,2195,2195,22
|
|
20240823,110800,100384255,2195,2190,2195,2190,511
|
|
20240823,110700,99265160,2190,2190,2195,2190,205
|
|
20240823,110600,98816185,2190,2190,2190,2185,139
|
|
20240823,110500,98512275,2190,2190,2190,2190,100
|
|
20240823,110400,98293275,2190,2190,2190,2190,1
|
|
20240823,110300,98291085,2190,2190,2190,2190,0
|
|
20240823,110200,98291085,2190,2190,2190,2190,0
|
|
20240823,110100,98291085,2190,2185,2190,2185,36
|
|
20240823,110000,98212420,2180,2185,2185,2180,2636
|
|
20240823,105900,92455260,2180,2185,2185,2180,1486
|
|
20240823,105800,89210180,2190,2190,2190,2190,77
|
|
20240823,105700,89041550,2190,2190,2190,2190,463
|
|
20240823,105600,88027580,2190,2185,2195,2185,202
|
|
20240823,105500,87585200,2185,2190,2190,2185,718
|
|
20240823,105400,86016225,2190,2190,2190,2190,50
|
|
20240823,105300,85906725,2195,2195,2195,2185,74
|
|
20240823,105200,85744975,2195,2195,2195,2195,0
|
|
20240823,105100,85744975,2195,2190,2195,2190,614
|
|
20240823,105000,84400310,2190,2195,2195,2190,400
|
|
20240823,104900,83523810,2190,2190,2190,2190,31
|
|
20240823,104800,83455920,2190,2190,2190,2190,330
|
|
20240823,104700,82733220,2195,2190,2200,2190,3048
|
|
20240823,104600,76058020,2195,2195,2195,2195,101
|
|
20240823,104500,75836325,2195,2195,2195,2195,0
|
|
20240823,104400,75836325,2195,2195,2195,2195,10
|
|
20240823,104300,75814375,2195,2195,2195,2195,4025
|
|
20240823,104200,66979500,2200,2200,2200,2200,0
|
|
20240823,104100,66979500,2200,2200,2205,2200,97
|
|
20240823,104000,66766095,2200,2200,2205,2200,152
|
|
20240823,103900,66431690,2200,2200,2200,2200,0
|
|
20240823,103800,66431690,2200,2200,2200,2200,410
|
|
20240823,103700,65529690,2205,2205,2205,2205,0
|
|
20240823,103600,65529690,2205,2205,2205,2205,20
|
|
20240823,103500,65485590,2205,2200,2205,2200,1974
|
|
20240823,103400,61142640,2205,2205,2205,2205,1
|
|
20240823,103300,61140435,2200,2200,2200,2200,0
|
|
20240823,103200,61140435,2200,2200,2200,2200,0
|
|
20240823,103100,61140435,2200,2205,2205,2200,500
|
|
20240823,103000,60038935,2205,2205,2205,2205,171
|
|
20240823,102900,59661880,2210,2210,2210,2210,0
|
|
20240823,102800,59661880,2210,2210,2210,2210,22
|
|
20240823,102700,59613260,2210,2210,2210,2210,0
|
|
20240823,102600,59613260,2210,2210,2210,2210,0
|
|
20240823,102500,59613260,2210,2210,2210,2210,0
|
|
20240823,102400,59613260,2210,2210,2210,2210,25
|
|
20240823,102300,59558010,2205,2205,2205,2205,269
|
|
20240823,102200,58964865,2210,2210,2210,2210,32
|
|
20240823,102100,58894145,2210,2210,2210,2210,2
|
|
20240823,102000,58889725,2205,2205,2205,2205,449
|
|
20240823,101900,57899680,2205,2205,2205,2205,0
|
|
20240823,101800,57899680,2205,2205,2205,2205,70
|
|
20240823,101700,57745330,2215,2215,2215,2215,0
|
|
20240823,101600,57745330,2215,2215,2215,2215,0
|
|
20240823,101500,57745330,2215,2215,2215,2215,0
|
|
20240823,101400,57745330,2215,2215,2215,2215,20
|
|
20240823,101300,57701030,2215,2215,2215,2215,0
|
|
20240823,101200,57701030,2215,2215,2215,2215,0
|
|
20240823,101100,57701030,2215,2215,2215,2215,202
|
|
20240823,101000,57253600,2215,2215,2215,2215,0
|
|
20240823,100900,57253600,2215,2215,2215,2215,1
|
|
20240823,100800,57251385,2210,2210,2210,2210,0
|
|
20240823,100700,57251385,2210,2210,2210,2210,1000
|
|
20240823,100600,55041385,2210,2210,2210,2210,0
|
|
20240823,100500,55041385,2210,2210,2210,2210,0
|
|
20240823,100400,55041385,2210,2210,2210,2210,4
|
|
20240823,100300,55032545,2205,2205,2205,2205,60
|
|
20240823,100200,54900245,2205,2210,2210,2205,6
|
|
20240823,100100,54887010,2210,2205,2210,2205,728
|
|
20240823,100000,53281750,2205,2205,2205,2205,0
|
|
20240823,095900,53281750,2205,2205,2205,2205,4
|
|
20240823,095800,53272930,2205,2205,2205,2205,0
|
|
20240823,095700,53272930,2205,2205,2205,2205,0
|
|
20240823,095600,53272930,2205,2205,2205,2205,1
|
|
20240823,095500,53270725,2200,2210,2210,2200,1345
|
|
20240823,095400,50307380,2220,2220,2220,2220,1740
|
|
20240823,095300,46444580,2220,2220,2220,2220,0
|
|
20240823,095200,46444580,2220,2220,2220,2220,4
|
|
20240823,095100,46435700,2220,2220,2220,2220,1
|
|
20240823,095000,46433480,2205,2205,2205,2205,0
|
|
20240823,094900,46433480,2205,2205,2205,2205,0
|
|
20240823,094800,46433480,2205,2220,2220,2205,754
|
|
20240823,094700,44770210,2220,2220,2220,2220,0
|
|
20240823,094600,44770210,2220,2220,2220,2220,15
|
|
20240823,094500,44736910,2220,2220,2220,2220,5
|
|
20240823,094400,44725810,2220,2220,2220,2220,1
|
|
20240823,094300,44723590,2220,2220,2220,2220,6
|
|
20240823,094200,44710270,2220,2215,2220,2205,1604
|
|
20240823,094100,41170345,2215,2215,2215,2215,0
|
|
20240823,094000,41170345,2215,2220,2220,2215,301
|
|
20240823,093900,40503625,2220,2220,2220,2220,3
|
|
20240823,093800,40496965,2220,2220,2220,2220,64
|
|
20240823,093700,40354885,2220,2220,2220,2220,60
|
|
20240823,093600,40221685,2225,2225,2225,2225,71
|
|
20240823,093500,40063710,2225,2225,2225,2225,3
|
|
20240823,093400,40057035,2210,2210,2210,2210,17
|
|
20240823,093300,40019465,2210,2215,2215,2210,38
|
|
20240823,093200,39935470,2210,2215,2215,2210,21
|
|
20240823,093100,39888965,2220,2220,2220,2220,1972
|
|
20240823,093000,35511125,2215,2210,2215,2210,312
|
|
20240823,092900,34821455,2210,2210,2210,2210,748
|
|
20240823,092800,33168375,2205,2205,2205,2205,0
|
|
20240823,092700,33168375,2205,2205,2205,2205,197
|
|
20240823,092600,32733990,2205,2205,2205,2200,580
|
|
20240823,092500,31455095,2205,2210,2210,2205,466
|
|
20240823,092400,30427425,2210,2210,2210,2210,0
|
|
20240823,092300,30427425,2210,2210,2210,2210,30
|
|
20240823,092200,30361125,2205,2205,2205,2205,0
|
|
20240823,092100,30361125,2205,2215,2215,2205,2
|
|
20240823,092000,30356705,2205,2205,2205,2205,70
|
|
20240823,091900,30202355,2205,2205,2205,2205,600
|
|
20240823,091800,28879355,2205,2205,2205,2205,0
|
|
20240823,091700,28879355,2205,2205,2205,2205,71
|
|
20240823,091600,28722800,2205,2205,2205,2205,1
|
|
20240823,091500,28720595,2205,2205,2205,2205,6
|
|
20240823,091400,28707365,2205,2205,2205,2205,2
|
|
20240823,091300,28702955,2195,2200,2200,2195,345
|
|
20240823,091200,27945230,2200,2215,2215,2200,4596
|
|
20240823,091100,17826715,2210,2210,2210,2210,0
|
|
20240823,091000,17826715,2210,2210,2210,2210,0
|
|
20240823,090900,17826715,2210,2215,2215,2210,100
|
|
20240823,090800,17605575,2210,2210,2210,2210,0
|
|
20240823,090700,17605575,2210,2210,2210,2210,31
|
|
20240823,090600,17537065,2210,2210,2210,2210,550
|
|
20240823,090500,16321565,2210,2210,2210,2210,11
|
|
20240823,090400,16297255,2200,2200,2200,2200,3788
|
|
20240823,090300,7963655,2200,2200,2200,2200,460
|
|
20240823,090200,6951655,2200,2205,2205,2200,896
|
|
20240823,090100,4980225,2225,2225,2225,2225,18
|
|
20240823,090000,4940175,2225,2225,2225,2200,2242
|