636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193300,99102365,2210,2210,2210,2210,707
|
|
20240809,193200,99102365,2210,2210,2210,2210,0
|
|
20240809,193100,99102365,2210,2210,2210,2210,0
|
|
20240809,193000,99102365,2210,2210,2210,2210,0
|
|
20240809,192900,99102365,2210,2210,2210,2210,0
|
|
20240809,192800,99102365,2210,2210,2210,2210,0
|
|
20240809,192700,99102365,2210,2210,2210,2210,0
|
|
20240809,192600,99102365,2210,2210,2210,2210,0
|
|
20240809,192500,99102365,2210,2210,2210,2210,0
|
|
20240809,192400,99102365,2210,2210,2210,2210,0
|
|
20240809,192300,99102365,2210,2210,2210,2210,0
|
|
20240809,192200,99102365,2210,2210,2210,2210,0
|
|
20240809,192100,99102365,2210,2210,2210,2210,0
|
|
20240809,192000,99102365,2210,2210,2210,2210,0
|
|
20240809,191900,99102365,2210,2210,2210,2210,0
|
|
20240809,191800,99102365,2210,2210,2210,2210,0
|
|
20240809,191700,99102365,2210,2210,2210,2210,0
|
|
20240809,191600,99102365,2210,2210,2210,2210,0
|
|
20240809,191500,99102365,2210,2210,2210,2210,0
|
|
20240809,191400,99102365,2210,2210,2210,2210,0
|
|
20240809,191300,99102365,2210,2210,2210,2210,0
|
|
20240809,191200,99102365,2210,2210,2210,2210,0
|
|
20240809,191100,99102365,2210,2210,2210,2210,0
|
|
20240809,191000,99102365,2210,2210,2210,2210,0
|
|
20240809,190900,99102365,2210,2210,2210,2210,0
|
|
20240809,190800,99102365,2210,2210,2210,2210,0
|
|
20240809,190700,99102365,2210,2210,2210,2210,0
|
|
20240809,190600,99102365,2210,2210,2210,2210,0
|
|
20240809,190500,99102365,2210,2210,2210,2210,0
|
|
20240809,190400,99102365,2210,2210,2210,2210,0
|
|
20240809,190300,99102365,2210,2210,2210,2210,707
|
|
20240809,190200,99102365,2210,2210,2210,2210,0
|
|
20240809,190100,99102365,2210,2210,2210,2210,0
|
|
20240809,190000,99102365,2210,2210,2210,2210,0
|
|
20240809,185900,99102365,2210,2210,2210,2210,0
|
|
20240809,185800,99102365,2210,2210,2210,2210,0
|
|
20240809,185700,99102365,2210,2210,2210,2210,0
|
|
20240809,185600,99102365,2210,2210,2210,2210,0
|
|
20240809,185500,99102365,2210,2210,2210,2210,0
|
|
20240809,185400,99102365,2210,2210,2210,2210,0
|
|
20240809,185300,99102365,2210,2210,2210,2210,0
|
|
20240809,185200,99102365,2210,2210,2210,2210,0
|
|
20240809,185100,99102365,2210,2210,2210,2210,0
|
|
20240809,185000,99102365,2210,2210,2210,2210,0
|
|
20240809,184900,99102365,2210,2210,2210,2210,0
|
|
20240809,184800,99102365,2210,2210,2210,2210,0
|
|
20240809,184700,99102365,2210,2210,2210,2210,0
|
|
20240809,184600,99102365,2210,2210,2210,2210,0
|
|
20240809,184500,99102365,2210,2210,2210,2210,0
|
|
20240809,184400,99102365,2210,2210,2210,2210,0
|
|
20240809,184300,99102365,2210,2210,2210,2210,0
|
|
20240809,184200,99102365,2210,2210,2210,2210,0
|
|
20240809,184100,99102365,2210,2210,2210,2210,0
|
|
20240809,184000,99102365,2210,2210,2210,2210,0
|
|
20240809,183900,99102365,2210,2210,2210,2210,0
|
|
20240809,183800,99102365,2210,2210,2210,2210,0
|
|
20240809,183700,99102365,2210,2210,2210,2210,0
|
|
20240809,183600,99102365,2210,2210,2210,2210,0
|
|
20240809,183500,99102365,2210,2210,2210,2210,0
|
|
20240809,183400,99102365,2210,2210,2210,2210,0
|
|
20240809,183300,99102365,2210,2210,2210,2210,707
|
|
20240809,183200,99102365,2210,2210,2210,2210,0
|
|
20240809,183100,99102365,2210,2210,2210,2210,0
|
|
20240809,183000,99102365,2210,2210,2210,2210,0
|
|
20240809,182900,99102365,2210,2210,2210,2210,0
|
|
20240809,182800,99102365,2210,2210,2210,2210,0
|
|
20240809,182700,99102365,2210,2210,2210,2210,0
|
|
20240809,182600,99102365,2210,2210,2210,2210,0
|
|
20240809,182500,99102365,2210,2210,2210,2210,0
|
|
20240809,182400,99102365,2210,2210,2210,2210,0
|
|
20240809,182300,99102365,2210,2210,2210,2210,0
|
|
20240809,182200,99102365,2210,2210,2210,2210,0
|
|
20240809,182100,99102365,2210,2210,2210,2210,0
|
|
20240809,182000,99102365,2210,2210,2210,2210,0
|
|
20240809,181900,99102365,2210,2210,2210,2210,0
|
|
20240809,181800,99102365,2210,2210,2210,2210,0
|
|
20240809,181700,99102365,2210,2210,2210,2210,0
|
|
20240809,181600,99102365,2210,2210,2210,2210,0
|
|
20240809,181500,99102365,2210,2210,2210,2210,0
|
|
20240809,181400,99102365,2210,2210,2210,2210,0
|
|
20240809,181300,99102365,2210,2210,2210,2210,0
|
|
20240809,181200,99102365,2210,2210,2210,2210,0
|
|
20240809,181100,99102365,2210,2210,2210,2210,0
|
|
20240809,181000,99102365,2210,2210,2210,2210,0
|
|
20240809,180900,99102365,2210,2210,2210,2210,0
|
|
20240809,180800,99102365,2210,2210,2210,2210,0
|
|
20240809,180700,99102365,2210,2210,2210,2210,0
|
|
20240809,180600,99102365,2210,2210,2210,2210,0
|
|
20240809,180500,99102365,2210,2210,2210,2210,0
|
|
20240809,180400,99102365,2210,2210,2210,2210,0
|
|
20240809,180300,99102365,2210,2210,2210,2210,707
|
|
20240809,180200,99102365,2210,2210,2210,2210,0
|
|
20240809,180100,99102365,2210,2210,2210,2210,0
|
|
20240809,180000,99102365,2210,2210,2210,2210,0
|
|
20240809,175900,99102365,2210,2210,2210,2210,0
|
|
20240809,175800,99102365,2210,2210,2210,2210,0
|
|
20240809,175700,99102365,2210,2210,2210,2210,0
|
|
20240809,175600,99102365,2210,2210,2210,2210,0
|
|
20240809,175500,99102365,2210,2210,2210,2210,0
|
|
20240809,175400,99102365,2210,2210,2210,2210,0
|
|
20240809,175300,99102365,2210,2210,2210,2210,0
|
|
20240809,175200,99102365,2210,2210,2210,2210,0
|
|
20240809,175100,99102365,2210,2210,2210,2210,0
|
|
20240809,175000,99102365,2210,2210,2210,2210,0
|
|
20240809,174900,99102365,2210,2210,2210,2210,0
|
|
20240809,174800,99102365,2210,2210,2210,2210,0
|
|
20240809,174700,99102365,2210,2210,2210,2210,0
|
|
20240809,174600,99102365,2210,2210,2210,2210,0
|
|
20240809,174500,99102365,2210,2210,2210,2210,0
|
|
20240809,174400,99102365,2210,2210,2210,2210,0
|
|
20240809,174300,99102365,2210,2210,2210,2210,0
|
|
20240809,174200,99102365,2210,2210,2210,2210,0
|
|
20240809,174100,99102365,2210,2210,2210,2210,0
|
|
20240809,174000,99102365,2210,2210,2210,2210,0
|
|
20240809,173900,99102365,2210,2210,2210,2210,0
|
|
20240809,173800,99102365,2210,2210,2210,2210,0
|
|
20240809,173700,99102365,2210,2210,2210,2210,0
|
|
20240809,173600,99102365,2210,2210,2210,2210,0
|
|
20240809,173500,99102365,2210,2210,2210,2210,0
|
|
20240809,173400,99102365,2210,2210,2210,2210,0
|
|
20240809,173300,99102365,2210,2210,2210,2210,707
|
|
20240809,173200,99102365,2210,2210,2210,2210,0
|
|
20240809,173100,99102365,2210,2210,2210,2210,0
|
|
20240809,173000,99102365,2210,2210,2210,2210,0
|
|
20240809,172900,99102365,2210,2210,2210,2210,0
|
|
20240809,172800,99102365,2210,2210,2210,2210,0
|
|
20240809,172700,99102365,2210,2210,2210,2210,0
|
|
20240809,172600,99102365,2210,2210,2210,2210,0
|
|
20240809,172500,99102365,2210,2210,2210,2210,0
|
|
20240809,172400,99102365,2210,2210,2210,2210,0
|
|
20240809,172300,99102365,2210,2210,2210,2210,0
|
|
20240809,172200,99102365,2210,2210,2210,2210,0
|
|
20240809,172100,99102365,2210,2210,2210,2210,0
|
|
20240809,172000,99102365,2210,2210,2210,2210,0
|
|
20240809,171900,99102365,2210,2210,2210,2210,0
|
|
20240809,171800,99102365,2210,2210,2210,2210,0
|
|
20240809,171700,99102365,2210,2210,2210,2210,0
|
|
20240809,171600,99102365,2210,2210,2210,2210,0
|
|
20240809,171500,99102365,2210,2210,2210,2210,0
|
|
20240809,171400,99102365,2210,2210,2210,2210,0
|
|
20240809,171300,99102365,2210,2210,2210,2210,0
|
|
20240809,171200,99102365,2210,2210,2210,2210,0
|
|
20240809,171100,99102365,2210,2210,2210,2210,0
|
|
20240809,171000,99102365,2210,2210,2210,2210,0
|
|
20240809,170900,99102365,2210,2210,2210,2210,0
|
|
20240809,170800,99102365,2210,2210,2210,2210,0
|
|
20240809,170700,99102365,2210,2210,2210,2210,0
|
|
20240809,170600,99102365,2210,2210,2210,2210,0
|
|
20240809,170500,99102365,2210,2210,2210,2210,0
|
|
20240809,170400,99102365,2210,2210,2210,2210,0
|
|
20240809,170300,99102365,2210,2210,2210,2210,707
|
|
20240809,170200,99102365,2210,2210,2210,2210,0
|
|
20240809,170100,99102365,2210,2210,2210,2210,0
|
|
20240809,170000,99102365,2210,2210,2210,2210,0
|
|
20240809,165900,99102365,2210,2210,2210,2210,0
|
|
20240809,165800,99102365,2210,2210,2210,2210,0
|
|
20240809,165700,99102365,2210,2210,2210,2210,0
|
|
20240809,165600,99102365,2210,2210,2210,2210,0
|
|
20240809,165500,99102365,2210,2210,2210,2210,0
|
|
20240809,165400,99102365,2210,2210,2210,2210,0
|
|
20240809,165300,99102365,2210,2210,2210,2210,0
|
|
20240809,165200,99102365,2210,2210,2210,2210,0
|
|
20240809,165100,99102365,2210,2210,2210,2210,0
|
|
20240809,165000,99102365,2210,2210,2210,2210,0
|
|
20240809,164900,99102365,2210,2210,2210,2210,0
|
|
20240809,164800,99102365,2210,2210,2210,2210,0
|
|
20240809,164700,99102365,2210,2210,2210,2210,0
|
|
20240809,164600,99102365,2210,2210,2210,2210,0
|
|
20240809,164500,99102365,2210,2210,2210,2210,0
|
|
20240809,164400,99102365,2210,2210,2210,2210,0
|
|
20240809,164300,99102365,2210,2210,2210,2210,0
|
|
20240809,164200,99102365,2210,2210,2210,2210,0
|
|
20240809,164100,99102365,2210,2210,2210,2210,0
|
|
20240809,164000,99102365,2210,2210,2210,2210,0
|
|
20240809,163900,99102365,2210,2210,2210,2210,0
|
|
20240809,163800,99102365,2210,2210,2210,2210,0
|
|
20240809,163700,99102365,2210,2210,2210,2210,0
|
|
20240809,163600,99102365,2210,2210,2210,2210,0
|
|
20240809,163500,99102365,2210,2210,2210,2210,0
|
|
20240809,163400,99102365,2210,2210,2210,2210,0
|
|
20240809,163300,99102365,2210,2210,2210,2210,707
|
|
20240809,163200,99102365,2210,2210,2210,2210,0
|
|
20240809,163100,99102365,2210,2210,2210,2210,0
|
|
20240809,163000,99102365,2210,2210,2210,2210,0
|
|
20240809,162900,99102365,2210,2210,2210,2210,0
|
|
20240809,162800,99102365,2210,2210,2210,2210,0
|
|
20240809,162700,99102365,2210,2210,2210,2210,0
|
|
20240809,162600,99102365,2210,2210,2210,2210,0
|
|
20240809,162500,99102365,2210,2210,2210,2210,0
|
|
20240809,162400,99102365,2210,2210,2210,2210,0
|
|
20240809,162300,99102365,2210,2210,2210,2210,0
|
|
20240809,162200,99102365,2210,2210,2210,2210,0
|
|
20240809,162100,99102365,2210,2210,2210,2210,0
|
|
20240809,162000,99102365,2210,2210,2210,2210,0
|
|
20240809,161900,99102365,2210,2210,2210,2210,0
|
|
20240809,161800,99102365,2210,2210,2210,2210,0
|
|
20240809,161700,99102365,2210,2210,2210,2210,0
|
|
20240809,161600,99102365,2210,2210,2210,2210,0
|
|
20240809,161500,99102365,2210,2210,2210,2210,0
|
|
20240809,161400,99102365,2210,2210,2210,2210,0
|
|
20240809,161300,99102365,2210,2210,2210,2210,0
|
|
20240809,161200,99102365,2210,2210,2210,2210,0
|
|
20240809,161100,99102365,2210,2210,2210,2210,0
|
|
20240809,161000,99102365,2210,2210,2210,2210,0
|
|
20240809,160900,99102365,2210,2210,2210,2210,0
|
|
20240809,160800,99102365,2210,2210,2210,2210,0
|
|
20240809,160700,99102365,2210,2210,2210,2210,0
|
|
20240809,160600,99102365,2210,2210,2210,2210,0
|
|
20240809,160500,99102365,2210,2210,2210,2210,0
|
|
20240809,160400,99102365,2210,2210,2210,2210,0
|
|
20240809,160300,99102365,2210,2210,2210,2210,707
|
|
20240809,160200,99102365,2210,2210,2210,2210,0
|
|
20240809,160100,99102365,2210,2210,2210,2210,0
|
|
20240809,160000,99102365,2210,2210,2210,2210,0
|
|
20240809,155900,99102365,2210,2210,2210,2210,0
|
|
20240809,155800,99102365,2210,2210,2210,2210,0
|
|
20240809,155700,99102365,2210,2210,2210,2210,0
|
|
20240809,155600,99102365,2210,2210,2210,2210,0
|
|
20240809,155500,99102365,2210,2210,2210,2210,0
|
|
20240809,155400,99102365,2210,2210,2210,2210,0
|
|
20240809,155300,99102365,2210,2210,2210,2210,0
|
|
20240809,155200,99102365,2210,2210,2210,2210,0
|
|
20240809,155100,99102365,2210,2210,2210,2210,0
|
|
20240809,155000,99102365,2210,2210,2210,2210,0
|
|
20240809,154900,99102365,2210,2210,2210,2210,0
|
|
20240809,154800,99102365,2210,2210,2210,2210,0
|
|
20240809,154700,99102365,2210,2210,2210,2210,0
|
|
20240809,154600,99102365,2210,2210,2210,2210,0
|
|
20240809,154500,99102365,2210,2210,2210,2210,0
|
|
20240809,154400,99102365,2210,2210,2210,2210,0
|
|
20240809,154300,99102365,2210,2210,2210,2210,0
|
|
20240809,154200,99102365,2210,2210,2210,2210,0
|
|
20240809,154100,99102365,2210,2210,2210,2210,0
|
|
20240809,154000,99102365,2210,2210,2210,2210,0
|
|
20240809,153900,99102365,2210,2210,2210,2210,0
|
|
20240809,153800,99102365,2210,2210,2210,2210,0
|
|
20240809,153700,99102365,2210,2210,2210,2210,0
|
|
20240809,153600,99102365,2210,2210,2210,2210,0
|
|
20240809,153500,99102365,2210,2210,2210,2210,0
|
|
20240809,153400,99102365,2210,2210,2210,2210,0
|
|
20240809,153300,99102365,2210,2210,2210,2210,707
|
|
20240809,153200,99102365,2210,2210,2210,2210,0
|
|
20240809,153100,99102365,2210,2210,2210,2210,0
|
|
20240809,153000,99102365,2210,2210,2210,2210,707
|
|
20240809,152900,97539895,2215,2215,2215,2215,0
|
|
20240809,152800,97539895,2215,2215,2215,2215,0
|
|
20240809,152700,97539895,2215,2215,2215,2215,0
|
|
20240809,152600,97539895,2215,2215,2215,2215,0
|
|
20240809,152500,97539895,2215,2215,2215,2215,0
|
|
20240809,152400,97539895,2215,2215,2215,2215,0
|
|
20240809,152300,97539895,2215,2215,2215,2215,0
|
|
20240809,152200,97539895,2215,2215,2215,2215,0
|
|
20240809,152100,97539895,2215,2215,2215,2215,0
|
|
20240809,152000,97539895,2215,2215,2215,2215,0
|
|
20240809,151900,97539895,2215,2215,2215,2215,0
|
|
20240809,151800,97539895,2215,2215,2215,2215,1
|
|
20240809,151700,97537680,2210,2215,2215,2210,101
|
|
20240809,151600,97314465,2210,2210,2210,2210,283
|
|
20240809,151500,96689035,2210,2210,2210,2210,200
|
|
20240809,151400,96247035,2210,2210,2210,2210,1
|
|
20240809,151300,96244825,2210,2210,2210,2210,0
|
|
20240809,151200,96244825,2210,2210,2210,2210,502
|
|
20240809,151100,95135405,2215,2215,2215,2215,0
|
|
20240809,151000,95135405,2215,2215,2215,2215,0
|
|
20240809,150900,95135405,2215,2210,2215,2210,463
|
|
20240809,150800,94110825,2210,2210,2210,2210,7
|
|
20240809,150700,94095355,2215,2215,2215,2215,0
|
|
20240809,150600,94095355,2215,2215,2215,2215,0
|
|
20240809,150500,94095355,2215,2215,2215,2215,50
|
|
20240809,150400,93984605,2215,2215,2215,2215,55
|
|
20240809,150300,93862780,2215,2210,2215,2210,502
|
|
20240809,150200,92753355,2210,2210,2210,2210,0
|
|
20240809,150100,92753355,2210,2210,2210,2210,0
|
|
20240809,150000,92753355,2210,2210,2215,2200,2012
|
|
20240809,145900,88304780,2215,2210,2215,2210,501
|
|
20240809,145800,87197565,2215,2200,2215,2195,38
|
|
20240809,145700,87113465,2200,2200,2200,2200,1
|
|
20240809,145600,87111265,2195,2195,2195,2195,500
|
|
20240809,145500,86013765,2200,2200,2200,2200,1
|
|
20240809,145400,86011565,2195,2195,2195,2195,0
|
|
20240809,145300,86011565,2195,2195,2195,2195,0
|
|
20240809,145200,86011565,2195,2195,2195,2195,1
|
|
20240809,145100,86009370,2200,2200,2200,2200,0
|
|
20240809,145000,86009370,2200,2200,2200,2195,700
|
|
20240809,144900,84469420,2200,2200,2200,2200,0
|
|
20240809,144800,84469420,2200,2200,2220,2200,1750
|
|
20240809,144700,80603675,2205,2205,2205,2205,0
|
|
20240809,144600,80603675,2205,2205,2205,2205,0
|
|
20240809,144500,80603675,2205,2205,2205,2205,0
|
|
20240809,144400,80603675,2205,2205,2205,2205,0
|
|
20240809,144300,80603675,2205,2205,2205,2205,0
|
|
20240809,144200,80603675,2205,2205,2205,2205,0
|
|
20240809,144100,80603675,2205,2205,2205,2205,0
|
|
20240809,144000,80603675,2205,2205,2205,2205,0
|
|
20240809,143900,80603675,2205,2205,2205,2205,0
|
|
20240809,143800,80603675,2205,2205,2205,2205,11
|
|
20240809,143700,80579420,2210,2205,2210,2205,507
|
|
20240809,143600,79461475,2205,2200,2205,2200,201
|
|
20240809,143500,79019270,2205,2200,2205,2200,502
|
|
20240809,143400,77913365,2195,2195,2195,2195,33
|
|
20240809,143300,77840930,2195,2195,2195,2195,139
|
|
20240809,143200,77535825,2195,2190,2195,2190,196
|
|
20240809,143100,77106580,2190,2190,2190,2190,0
|
|
20240809,143000,77106580,2190,2190,2190,2190,0
|
|
20240809,142900,77106580,2190,2190,2190,2190,0
|
|
20240809,142800,77106580,2190,2190,2190,2190,0
|
|
20240809,142700,77106580,2190,2190,2190,2190,0
|
|
20240809,142600,77106580,2190,2190,2190,2190,0
|
|
20240809,142500,77106580,2190,2190,2190,2190,0
|
|
20240809,142400,77106580,2190,2190,2190,2190,0
|
|
20240809,142300,77106580,2190,2190,2190,2190,0
|
|
20240809,142200,77106580,2190,2180,2190,2180,161
|
|
20240809,142100,76755590,2190,2190,2190,2185,306
|
|
20240809,142000,76085455,2190,2190,2190,2190,0
|
|
20240809,141900,76085455,2190,2190,2190,2190,0
|
|
20240809,141800,76085455,2190,2190,2190,2190,0
|
|
20240809,141700,76085455,2190,2190,2190,2190,500
|
|
20240809,141600,74990455,2190,2190,2190,2190,0
|
|
20240809,141500,74990455,2190,2190,2190,2190,0
|
|
20240809,141400,74990455,2190,2185,2190,2185,222
|
|
20240809,141300,74505380,2185,2185,2185,2185,0
|
|
20240809,141200,74505380,2185,2185,2185,2185,0
|
|
20240809,141100,74505380,2185,2185,2185,2185,0
|
|
20240809,141000,74505380,2185,2185,2185,2185,0
|
|
20240809,140900,74505380,2185,2185,2185,2185,7
|
|
20240809,140800,74490085,2180,2185,2185,2180,1378
|
|
20240809,140700,71484320,2190,2190,2190,2190,0
|
|
20240809,140600,71484320,2190,2190,2190,2190,0
|
|
20240809,140500,71484320,2190,2190,2190,2190,0
|
|
20240809,140400,71484320,2190,2190,2190,2190,0
|
|
20240809,140300,71484320,2190,2185,2190,2185,216
|
|
20240809,140200,71012280,2190,2190,2190,2190,0
|
|
20240809,140100,71012280,2190,2190,2190,2190,0
|
|
20240809,140000,71012280,2190,2190,2190,2190,54
|
|
20240809,135900,70894020,2190,2190,2190,2190,0
|
|
20240809,135800,70894020,2190,2190,2190,2190,0
|
|
20240809,135700,70894020,2190,2190,2190,2190,0
|
|
20240809,135600,70894020,2190,2190,2190,2190,0
|
|
20240809,135500,70894020,2190,2190,2190,2190,0
|
|
20240809,135400,70894020,2190,2190,2190,2190,0
|
|
20240809,135300,70894020,2190,2190,2190,2190,459
|
|
20240809,135200,69888810,2195,2195,2195,2195,0
|
|
20240809,135100,69888810,2195,2195,2195,2195,0
|
|
20240809,135000,69888810,2195,2195,2195,2195,1
|
|
20240809,134900,69886615,2195,2195,2195,2195,50
|
|
20240809,134800,69776865,2190,2190,2190,2190,179
|
|
20240809,134700,69384855,2195,2195,2195,2195,0
|
|
20240809,134600,69384855,2195,2195,2195,2195,2
|
|
20240809,134500,69380465,2195,2195,2195,2195,0
|
|
20240809,134400,69380465,2195,2195,2195,2195,0
|
|
20240809,134300,69380465,2195,2195,2195,2195,0
|
|
20240809,134200,69380465,2195,2195,2195,2195,0
|
|
20240809,134100,69380465,2195,2195,2195,2195,0
|
|
20240809,134000,69380465,2195,2200,2200,2195,188
|
|
20240809,133900,68967365,2205,2205,2205,2205,0
|
|
20240809,133800,68967365,2205,2205,2205,2205,0
|
|
20240809,133700,68967365,2205,2205,2205,2205,0
|
|
20240809,133600,68967365,2205,2200,2205,2200,113
|
|
20240809,133500,68718760,2205,2205,2205,2205,0
|
|
20240809,133400,68718760,2205,2205,2205,2205,0
|
|
20240809,133300,68718760,2205,2205,2205,2205,0
|
|
20240809,133200,68718760,2205,2200,2205,2200,2
|
|
20240809,133100,68714355,2195,2195,2195,2195,0
|
|
20240809,133000,68714355,2195,2195,2195,2195,0
|
|
20240809,132900,68714355,2195,2205,2205,2195,63
|
|
20240809,132800,68576060,2205,2205,2205,2205,0
|
|
20240809,132700,68576060,2205,2205,2205,2205,0
|
|
20240809,132600,68576060,2205,2205,2205,2205,0
|
|
20240809,132500,68576060,2205,2205,2205,2205,0
|
|
20240809,132400,68576060,2205,2205,2205,2205,0
|
|
20240809,132300,68576060,2205,2205,2205,2205,0
|
|
20240809,132200,68576060,2205,2205,2205,2205,0
|
|
20240809,132100,68576060,2205,2200,2205,2200,2
|
|
20240809,132000,68571655,2205,2205,2205,2205,1
|
|
20240809,131900,68569450,2195,2205,2205,2195,65
|
|
20240809,131800,68426765,2205,2205,2205,2205,0
|
|
20240809,131700,68426765,2205,2205,2205,2205,0
|
|
20240809,131600,68426765,2205,2205,2205,2205,2
|
|
20240809,131500,68422355,2200,2200,2200,2200,676
|
|
20240809,131400,66935155,2200,2200,2200,2200,0
|
|
20240809,131300,66935155,2200,2200,2200,2200,0
|
|
20240809,131200,66935155,2200,2200,2200,2200,0
|
|
20240809,131100,66935155,2200,2200,2200,2200,0
|
|
20240809,131000,66935155,2200,2200,2200,2200,0
|
|
20240809,130900,66935155,2200,2200,2200,2200,0
|
|
20240809,130800,66935155,2200,2200,2200,2200,0
|
|
20240809,130700,66935155,2200,2200,2200,2200,0
|
|
20240809,130600,66935155,2200,2200,2200,2200,0
|
|
20240809,130500,66935155,2200,2200,2200,2200,0
|
|
20240809,130400,66935155,2200,2200,2200,2200,0
|
|
20240809,130300,66935155,2200,2200,2200,2200,0
|
|
20240809,130200,66935155,2200,2200,2200,2200,0
|
|
20240809,130100,66935155,2200,2200,2200,2200,0
|
|
20240809,130000,66935155,2200,2200,2200,2200,0
|
|
20240809,125900,66935155,2200,2200,2200,2200,0
|
|
20240809,125800,66935155,2200,2200,2200,2200,0
|
|
20240809,125700,66935155,2200,2200,2200,2200,0
|
|
20240809,125600,66935155,2200,2200,2200,2200,200
|
|
20240809,125500,66495155,2200,2200,2200,2200,0
|
|
20240809,125400,66495155,2200,2200,2200,2200,0
|
|
20240809,125300,66495155,2200,2200,2200,2200,0
|
|
20240809,125200,66495155,2200,2200,2200,2200,0
|
|
20240809,125100,66495155,2200,2200,2200,2200,150
|
|
20240809,125000,66165155,2200,2200,2200,2200,0
|
|
20240809,124900,66165155,2200,2200,2200,2200,0
|
|
20240809,124800,66165155,2200,2200,2200,2200,0
|
|
20240809,124700,66165155,2200,2200,2200,2200,0
|
|
20240809,124600,66165155,2200,2200,2200,2200,0
|
|
20240809,124500,66165155,2200,2200,2200,2200,0
|
|
20240809,124400,66165155,2200,2200,2200,2200,0
|
|
20240809,124300,66165155,2200,2200,2200,2200,0
|
|
20240809,124200,66165155,2200,2200,2200,2200,0
|
|
20240809,124100,66165155,2200,2200,2200,2200,0
|
|
20240809,124000,66165155,2200,2200,2200,2200,0
|
|
20240809,123900,66165155,2200,2200,2200,2200,39
|
|
20240809,123800,66079355,2200,2200,2200,2200,0
|
|
20240809,123700,66079355,2200,2200,2200,2200,0
|
|
20240809,123600,66079355,2200,2200,2200,2200,0
|
|
20240809,123500,66079355,2200,2200,2200,2200,0
|
|
20240809,123400,66079355,2200,2200,2200,2200,0
|
|
20240809,123300,66079355,2200,2200,2200,2200,0
|
|
20240809,123200,66079355,2200,2200,2200,2200,47
|
|
20240809,123100,65975955,2200,2200,2200,2200,0
|
|
20240809,123000,65975955,2200,2200,2200,2200,0
|
|
20240809,122900,65975955,2200,2200,2200,2200,0
|
|
20240809,122800,65975955,2200,2200,2200,2200,0
|
|
20240809,122700,65975955,2200,2200,2200,2200,0
|
|
20240809,122600,65975955,2200,2200,2200,2200,0
|
|
20240809,122500,65975955,2200,2200,2200,2200,0
|
|
20240809,122400,65975955,2200,2200,2200,2200,0
|
|
20240809,122300,65975955,2200,2200,2200,2200,0
|
|
20240809,122200,65975955,2200,2200,2200,2200,1
|
|
20240809,122100,65973755,2205,2205,2205,2205,0
|
|
20240809,122000,65973755,2205,2205,2205,2205,0
|
|
20240809,121900,65973755,2205,2205,2205,2205,0
|
|
20240809,121800,65973755,2205,2205,2205,2205,0
|
|
20240809,121700,65973755,2205,2205,2205,2205,0
|
|
20240809,121600,65973755,2205,2205,2205,2205,0
|
|
20240809,121500,65973755,2205,2205,2205,2205,1
|
|
20240809,121400,65971550,2195,2200,2200,2195,276
|
|
20240809,121300,65365725,2200,2200,2200,2200,50
|
|
20240809,121200,65255725,2205,2205,2205,2205,0
|
|
20240809,121100,65255725,2205,2205,2205,2205,0
|
|
20240809,121000,65255725,2205,2205,2205,2205,0
|
|
20240809,120900,65255725,2205,2205,2205,2205,10
|
|
20240809,120800,65233675,2205,2205,2205,2205,0
|
|
20240809,120700,65233675,2205,2205,2205,2205,0
|
|
20240809,120600,65233675,2205,2205,2205,2205,0
|
|
20240809,120500,65233675,2205,2205,2205,2205,0
|
|
20240809,120400,65233675,2205,2205,2205,2205,0
|
|
20240809,120300,65233675,2205,2205,2205,2205,0
|
|
20240809,120200,65233675,2205,2205,2205,2205,1
|
|
20240809,120100,65231470,2190,2200,2200,2190,1000
|
|
20240809,120000,63038745,2205,2205,2205,2205,0
|
|
20240809,115900,63038745,2205,2205,2205,2205,0
|
|
20240809,115800,63038745,2205,2205,2205,2205,0
|
|
20240809,115700,63038745,2205,2205,2205,2205,0
|
|
20240809,115600,63038745,2205,2205,2205,2205,0
|
|
20240809,115500,63038745,2205,2205,2205,2205,0
|
|
20240809,115400,63038745,2205,2205,2205,2205,0
|
|
20240809,115300,63038745,2205,2205,2205,2205,0
|
|
20240809,115200,63038745,2205,2205,2205,2205,0
|
|
20240809,115100,63038745,2205,2205,2205,2205,0
|
|
20240809,115000,63038745,2205,2205,2205,2205,0
|
|
20240809,114900,63038745,2205,2205,2205,2205,0
|
|
20240809,114800,63038745,2205,2205,2205,2205,0
|
|
20240809,114700,63038745,2205,2205,2205,2205,9
|
|
20240809,114600,63018900,2200,2200,2200,2200,0
|
|
20240809,114500,63018900,2200,2200,2200,2200,0
|
|
20240809,114400,63018900,2200,2200,2200,2200,21
|
|
20240809,114300,62972700,2210,2210,2210,2210,0
|
|
20240809,114200,62972700,2210,2210,2210,2210,0
|
|
20240809,114100,62972700,2210,2210,2210,2210,0
|
|
20240809,114000,62972700,2210,2210,2210,2210,0
|
|
20240809,113900,62972700,2210,2210,2210,2210,0
|
|
20240809,113800,62972700,2210,2210,2210,2210,0
|
|
20240809,113700,62972700,2210,2210,2210,2210,0
|
|
20240809,113600,62972700,2210,2210,2210,2210,0
|
|
20240809,113500,62972700,2210,2210,2210,2210,0
|
|
20240809,113400,62972700,2210,2210,2210,2210,0
|
|
20240809,113300,62972700,2210,2210,2210,2210,0
|
|
20240809,113200,62972700,2210,2210,2210,2210,0
|
|
20240809,113100,62972700,2210,2210,2210,2210,0
|
|
20240809,113000,62972700,2210,2210,2210,2210,0
|
|
20240809,112900,62972700,2210,2210,2210,2210,0
|
|
20240809,112800,62972700,2210,2210,2210,2210,0
|
|
20240809,112700,62972700,2210,2210,2210,2210,0
|
|
20240809,112600,62972700,2210,2210,2210,2210,0
|
|
20240809,112500,62972700,2210,2210,2210,2210,0
|
|
20240809,112400,62972700,2210,2210,2210,2210,0
|
|
20240809,112300,62972700,2210,2210,2210,2210,0
|
|
20240809,112200,62972700,2210,2205,2210,2205,2
|
|
20240809,112100,62968285,2210,2210,2210,2210,0
|
|
20240809,112000,62968285,2210,2210,2210,2210,0
|
|
20240809,111900,62968285,2210,2210,2210,2210,0
|
|
20240809,111800,62968285,2210,2210,2210,2210,1
|
|
20240809,111700,62966075,2205,2205,2205,2205,1
|
|
20240809,111600,62963870,2210,2210,2210,2210,0
|
|
20240809,111500,62963870,2210,2210,2210,2210,0
|
|
20240809,111400,62963870,2210,2210,2210,2210,0
|
|
20240809,111300,62963870,2210,2210,2210,2210,0
|
|
20240809,111200,62963870,2210,2210,2210,2210,0
|
|
20240809,111100,62963870,2210,2210,2210,2210,0
|
|
20240809,111000,62963870,2210,2210,2210,2210,1
|
|
20240809,110900,62961660,2205,2205,2205,2205,3
|
|
20240809,110800,62955045,2200,2200,2200,2200,0
|
|
20240809,110700,62955045,2200,2200,2200,2200,0
|
|
20240809,110600,62955045,2200,2200,2200,2200,1276
|
|
20240809,110500,60147845,2210,2210,2210,2210,0
|
|
20240809,110400,60147845,2210,2210,2210,2210,0
|
|
20240809,110300,60147845,2210,2210,2210,2210,0
|
|
20240809,110200,60147845,2210,2210,2210,2210,0
|
|
20240809,110100,60147845,2210,2210,2210,2210,0
|
|
20240809,110000,60147845,2210,2210,2210,2210,0
|
|
20240809,105900,60147845,2210,2210,2210,2210,0
|
|
20240809,105800,60147845,2210,2205,2210,2205,31
|
|
20240809,105700,60079485,2210,2210,2210,2210,50
|
|
20240809,105600,59968985,2210,2210,2210,2210,0
|
|
20240809,105500,59968985,2210,2210,2210,2210,39
|
|
20240809,105400,59882795,2200,2200,2200,2200,2846
|
|
20240809,105300,53621595,2210,2205,2210,2205,5000
|
|
20240809,105200,42584090,2205,2205,2205,2205,0
|
|
20240809,105100,42584090,2205,2205,2205,2205,3
|
|
20240809,105000,42577475,2205,2200,2205,2200,922
|
|
20240809,104900,40549070,2200,2200,2200,2200,0
|
|
20240809,104800,40549070,2200,2200,2200,2200,0
|
|
20240809,104700,40549070,2200,2200,2200,2200,10
|
|
20240809,104600,40527070,2200,2200,2200,2200,37
|
|
20240809,104500,40445670,2200,2200,2200,2200,50
|
|
20240809,104400,40335670,2200,2200,2200,2200,0
|
|
20240809,104300,40335670,2200,2200,2200,2200,0
|
|
20240809,104200,40335670,2200,2200,2200,2200,0
|
|
20240809,104100,40335670,2200,2195,2200,2195,182
|
|
20240809,104000,39935275,2190,2190,2190,2190,0
|
|
20240809,103900,39935275,2190,2190,2190,2190,54
|
|
20240809,103800,39817015,2200,2200,2200,2200,2
|
|
20240809,103700,39812615,2205,2205,2205,2205,5
|
|
20240809,103600,39801590,2200,2200,2200,2200,1
|
|
20240809,103500,39799390,2190,2195,2195,2190,2000
|
|
20240809,103400,35418740,2195,2200,2200,2195,3000
|
|
20240809,103300,28833620,2205,2205,2205,2205,0
|
|
20240809,103200,28833620,2205,2200,2205,2200,2
|
|
20240809,103100,28829215,2205,2205,2205,2205,0
|
|
20240809,103000,28829215,2205,2205,2205,2205,0
|
|
20240809,102900,28829215,2205,2205,2205,2205,0
|
|
20240809,102800,28829215,2205,2205,2205,2205,0
|
|
20240809,102700,28829215,2205,2205,2205,2205,6
|
|
20240809,102600,28815985,2200,2205,2205,2200,46
|
|
20240809,102500,28714780,2200,2200,2200,2200,1755
|
|
20240809,102400,24853780,2200,2200,2200,2200,50
|
|
20240809,102300,24743780,2200,2200,2200,2200,0
|
|
20240809,102200,24743780,2200,2200,2200,2200,200
|
|
20240809,102100,24303780,2200,2200,2200,2200,0
|
|
20240809,102000,24303780,2200,2200,2200,2200,0
|
|
20240809,101900,24303780,2200,2200,2200,2200,0
|
|
20240809,101800,24303780,2200,2200,2200,2200,0
|
|
20240809,101700,24303780,2200,2200,2200,2200,2
|
|
20240809,101600,24299380,2190,2190,2190,2190,0
|
|
20240809,101500,24299380,2190,2190,2190,2190,151
|
|
20240809,101400,23968690,2200,2200,2200,2200,0
|
|
20240809,101300,23968690,2200,2200,2200,2200,0
|
|
20240809,101200,23968690,2200,2200,2200,2190,5
|
|
20240809,101100,23957710,2195,2195,2195,2195,6
|
|
20240809,101000,23944540,2205,2205,2205,2205,21
|
|
20240809,100900,23898235,2205,2205,2205,2205,0
|
|
20240809,100800,23898235,2205,2205,2205,2205,0
|
|
20240809,100700,23898235,2205,2200,2205,2200,2
|
|
20240809,100600,23893830,2205,2205,2205,2205,0
|
|
20240809,100500,23893830,2205,2205,2205,2205,0
|
|
20240809,100400,23893830,2205,2205,2205,2205,0
|
|
20240809,100300,23893830,2205,2205,2205,2205,2
|
|
20240809,100200,23889420,2195,2205,2205,2195,74
|
|
20240809,100100,23726890,2205,2205,2205,2205,0
|
|
20240809,100000,23726890,2205,2200,2205,2200,5
|
|
20240809,095900,23715870,2205,2200,2205,2200,459
|
|
20240809,095800,22706060,2200,2200,2200,2200,21
|
|
20240809,095700,22659860,2200,2200,2200,2200,0
|
|
20240809,095600,22659860,2200,2200,2200,2200,3
|
|
20240809,095500,22653260,2200,2200,2200,2200,201
|
|
20240809,095400,22211060,2200,2200,2200,2200,0
|
|
20240809,095300,22211060,2200,2190,2200,2180,1056
|
|
20240809,095200,19903035,2200,2200,2200,2200,0
|
|
20240809,095100,19903035,2200,2195,2200,2195,2
|
|
20240809,095000,19898640,2200,2190,2200,2190,1200
|
|
20240809,094900,17270625,2195,2205,2205,2195,62
|
|
20240809,094800,17134015,2205,2205,2205,2205,0
|
|
20240809,094700,17134015,2205,2200,2205,2200,101
|
|
20240809,094600,16911810,2205,2205,2205,2205,4
|
|
20240809,094500,16902990,2205,2205,2205,2205,0
|
|
20240809,094400,16902990,2205,2205,2205,2205,8
|
|
20240809,094300,16885350,2200,2200,2200,2200,22
|
|
20240809,094200,16836950,2200,2200,2200,2200,1
|
|
20240809,094100,16834750,2205,2205,2205,2205,0
|
|
20240809,094000,16834750,2205,2205,2205,2205,0
|
|
20240809,093900,16834750,2205,2205,2205,2205,0
|
|
20240809,093800,16834750,2205,2205,2205,2205,0
|
|
20240809,093700,16834750,2205,2205,2205,2205,3
|
|
20240809,093600,16828135,2205,2205,2205,2205,0
|
|
20240809,093500,16828135,2205,2205,2205,2205,7
|
|
20240809,093400,16812700,2205,2205,2205,2205,0
|
|
20240809,093300,16812700,2205,2205,2205,2205,0
|
|
20240809,093200,16812700,2205,2205,2205,2205,0
|
|
20240809,093100,16812700,2205,2205,2205,2205,1
|
|
20240809,093000,16810495,2200,2200,2200,2200,161
|
|
20240809,092900,16456295,2210,2210,2210,2210,0
|
|
20240809,092800,16456295,2210,2210,2210,2210,0
|
|
20240809,092700,16456295,2210,2210,2210,2210,0
|
|
20240809,092600,16456295,2210,2210,2210,2210,0
|
|
20240809,092500,16456295,2210,2205,2210,2205,2
|
|
20240809,092400,16451880,2210,2210,2210,2210,0
|
|
20240809,092300,16451880,2210,2210,2210,2210,0
|
|
20240809,092200,16451880,2210,2210,2210,2210,0
|
|
20240809,092100,16451880,2210,2210,2210,2210,0
|
|
20240809,092000,16451880,2210,2210,2210,2205,3
|
|
20240809,091900,16445255,2205,2205,2205,2205,68
|
|
20240809,091800,16295315,2205,2205,2205,2205,0
|
|
20240809,091700,16295315,2205,2205,2205,2205,0
|
|
20240809,091600,16295315,2205,2205,2205,2205,0
|
|
20240809,091500,16295315,2205,2205,2205,2205,166
|
|
20240809,091400,15929285,2210,2210,2210,2205,343
|
|
20240809,091300,15172450,2210,2210,2210,2210,149
|
|
20240809,091200,14843160,2215,2215,2215,2215,1
|
|
20240809,091100,14840945,2210,2210,2210,2210,473
|
|
20240809,091000,13795615,2210,2205,2210,2205,634
|
|
20240809,090900,12396395,2205,2205,2205,2205,1
|
|
20240809,090800,12394190,2185,2185,2190,2185,236
|
|
20240809,090700,11878415,2210,2210,2210,2210,0
|
|
20240809,090600,11878415,2210,2210,2210,2210,0
|
|
20240809,090500,11878415,2210,2210,2210,2210,6
|
|
20240809,090400,11865155,2210,2210,2210,2210,0
|
|
20240809,090300,11865155,2210,2210,2210,2210,1
|
|
20240809,090200,11862945,2210,2190,2210,2190,601
|
|
20240809,090100,10546735,2215,2205,2215,2205,2302
|
|
20240809,090000,5470815,2205,2185,2205,2185,2498
|