647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194400,241883985,2200,2200,2200,2200,2543
|
|
20240802,194300,241883985,2200,2200,2200,2200,0
|
|
20240802,194200,241883985,2200,2200,2200,2200,0
|
|
20240802,194100,241883985,2200,2200,2200,2200,0
|
|
20240802,194000,241883985,2200,2200,2200,2200,0
|
|
20240802,193900,241883985,2200,2200,2200,2200,0
|
|
20240802,193800,241883985,2200,2200,2200,2200,0
|
|
20240802,193700,241883985,2200,2200,2200,2200,0
|
|
20240802,193600,241883985,2200,2200,2200,2200,0
|
|
20240802,193500,241883985,2200,2200,2200,2200,0
|
|
20240802,193400,241883985,2200,2200,2200,2200,0
|
|
20240802,193300,241883985,2200,2200,2200,2200,0
|
|
20240802,193200,241883985,2200,2200,2200,2200,0
|
|
20240802,193100,241883985,2200,2200,2200,2200,0
|
|
20240802,193000,241883985,2200,2200,2200,2200,0
|
|
20240802,192900,241883985,2200,2200,2200,2200,0
|
|
20240802,192800,241883985,2200,2200,2200,2200,0
|
|
20240802,192700,241883985,2200,2200,2200,2200,0
|
|
20240802,192600,241883985,2200,2200,2200,2200,0
|
|
20240802,192500,241883985,2200,2200,2200,2200,0
|
|
20240802,192400,241883985,2200,2200,2200,2200,0
|
|
20240802,192300,241883985,2200,2200,2200,2200,0
|
|
20240802,192200,241883985,2200,2200,2200,2200,0
|
|
20240802,192100,241883985,2200,2200,2200,2200,0
|
|
20240802,192000,241883985,2200,2200,2200,2200,0
|
|
20240802,191900,241883985,2200,2200,2200,2200,0
|
|
20240802,191800,241883985,2200,2200,2200,2200,0
|
|
20240802,191700,241883985,2200,2200,2200,2200,0
|
|
20240802,191600,241883985,2200,2200,2200,2200,0
|
|
20240802,191500,241883985,2200,2200,2200,2200,0
|
|
20240802,191400,241883985,2200,2200,2200,2200,2543
|
|
20240802,191300,241883985,2200,2200,2200,2200,0
|
|
20240802,191200,241883985,2200,2200,2200,2200,0
|
|
20240802,191100,241883985,2200,2200,2200,2200,0
|
|
20240802,191000,241883985,2200,2200,2200,2200,0
|
|
20240802,190900,241883985,2200,2200,2200,2200,0
|
|
20240802,190800,241883985,2200,2200,2200,2200,0
|
|
20240802,190700,241883985,2200,2200,2200,2200,0
|
|
20240802,190600,241883985,2200,2200,2200,2200,0
|
|
20240802,190500,241883985,2200,2200,2200,2200,0
|
|
20240802,190400,241883985,2200,2200,2200,2200,0
|
|
20240802,190300,241883985,2200,2200,2200,2200,0
|
|
20240802,190200,241883985,2200,2200,2200,2200,0
|
|
20240802,190100,241883985,2200,2200,2200,2200,0
|
|
20240802,190000,241883985,2200,2200,2200,2200,0
|
|
20240802,185900,241883985,2200,2200,2200,2200,0
|
|
20240802,185800,241883985,2200,2200,2200,2200,0
|
|
20240802,185700,241883985,2200,2200,2200,2200,0
|
|
20240802,185600,241883985,2200,2200,2200,2200,0
|
|
20240802,185500,241883985,2200,2200,2200,2200,0
|
|
20240802,185400,241883985,2200,2200,2200,2200,0
|
|
20240802,185300,241883985,2200,2200,2200,2200,0
|
|
20240802,185200,241883985,2200,2200,2200,2200,0
|
|
20240802,185100,241883985,2200,2200,2200,2200,0
|
|
20240802,185000,241883985,2200,2200,2200,2200,0
|
|
20240802,184900,241883985,2200,2200,2200,2200,0
|
|
20240802,184800,241883985,2200,2200,2200,2200,0
|
|
20240802,184700,241883985,2200,2200,2200,2200,0
|
|
20240802,184600,241883985,2200,2200,2200,2200,0
|
|
20240802,184500,241883985,2200,2200,2200,2200,0
|
|
20240802,184400,241883985,2200,2200,2200,2200,2543
|
|
20240802,184300,241883985,2200,2200,2200,2200,0
|
|
20240802,184200,241883985,2200,2200,2200,2200,0
|
|
20240802,184100,241883985,2200,2200,2200,2200,0
|
|
20240802,184000,241883985,2200,2200,2200,2200,0
|
|
20240802,183900,241883985,2200,2200,2200,2200,0
|
|
20240802,183800,241883985,2200,2200,2200,2200,0
|
|
20240802,183700,241883985,2200,2200,2200,2200,0
|
|
20240802,183600,241883985,2200,2200,2200,2200,0
|
|
20240802,183500,241883985,2200,2200,2200,2200,0
|
|
20240802,183400,241883985,2200,2200,2200,2200,0
|
|
20240802,183300,241883985,2200,2200,2200,2200,0
|
|
20240802,183200,241883985,2200,2200,2200,2200,0
|
|
20240802,183100,241883985,2200,2200,2200,2200,0
|
|
20240802,183000,241883985,2200,2200,2200,2200,0
|
|
20240802,182900,241883985,2200,2200,2200,2200,0
|
|
20240802,182800,241883985,2200,2200,2200,2200,0
|
|
20240802,182700,241883985,2200,2200,2200,2200,0
|
|
20240802,182600,241883985,2200,2200,2200,2200,0
|
|
20240802,182500,241883985,2200,2200,2200,2200,0
|
|
20240802,182400,241883985,2200,2200,2200,2200,0
|
|
20240802,182300,241883985,2200,2200,2200,2200,0
|
|
20240802,182200,241883985,2200,2200,2200,2200,0
|
|
20240802,182100,241883985,2200,2200,2200,2200,0
|
|
20240802,182000,241883985,2200,2200,2200,2200,0
|
|
20240802,181900,241883985,2200,2200,2200,2200,0
|
|
20240802,181800,241883985,2200,2200,2200,2200,0
|
|
20240802,181700,241883985,2200,2200,2200,2200,0
|
|
20240802,181600,241883985,2200,2200,2200,2200,0
|
|
20240802,181500,241883985,2200,2200,2200,2200,0
|
|
20240802,181400,241883985,2200,2200,2200,2200,2543
|
|
20240802,181300,241883985,2200,2200,2200,2200,0
|
|
20240802,181200,241883985,2200,2200,2200,2200,0
|
|
20240802,181100,241883985,2200,2200,2200,2200,0
|
|
20240802,181000,241883985,2200,2200,2200,2200,0
|
|
20240802,180900,241883985,2200,2200,2200,2200,0
|
|
20240802,180800,241883985,2200,2200,2200,2200,0
|
|
20240802,180700,241883985,2200,2200,2200,2200,0
|
|
20240802,180600,241883985,2200,2200,2200,2200,0
|
|
20240802,180500,241883985,2200,2200,2200,2200,0
|
|
20240802,180400,241883985,2200,2200,2200,2200,0
|
|
20240802,180300,241883985,2200,2200,2200,2200,0
|
|
20240802,180200,241883985,2200,2200,2200,2200,0
|
|
20240802,180100,241883985,2200,2200,2200,2200,0
|
|
20240802,180000,241883985,2200,2200,2200,2200,0
|
|
20240802,175900,241883985,2200,2200,2200,2200,0
|
|
20240802,175800,241883985,2200,2200,2200,2200,0
|
|
20240802,175700,241883985,2200,2200,2200,2200,0
|
|
20240802,175600,241883985,2200,2200,2200,2200,0
|
|
20240802,175500,241883985,2200,2200,2200,2200,0
|
|
20240802,175400,241883985,2200,2200,2200,2200,0
|
|
20240802,175300,241883985,2200,2200,2200,2200,0
|
|
20240802,175200,241883985,2200,2200,2200,2200,0
|
|
20240802,175100,241883985,2200,2200,2200,2200,0
|
|
20240802,175000,241883985,2200,2200,2200,2200,0
|
|
20240802,174900,241883985,2200,2200,2200,2200,0
|
|
20240802,174800,241883985,2200,2200,2200,2200,0
|
|
20240802,174700,241883985,2200,2200,2200,2200,0
|
|
20240802,174600,241883985,2200,2200,2200,2200,0
|
|
20240802,174500,241883985,2200,2200,2200,2200,0
|
|
20240802,174400,241883985,2200,2200,2200,2200,2543
|
|
20240802,174300,241883985,2200,2200,2200,2200,0
|
|
20240802,174200,241883985,2200,2200,2200,2200,0
|
|
20240802,174100,241883985,2200,2200,2200,2200,0
|
|
20240802,174000,241883985,2200,2200,2200,2200,0
|
|
20240802,173900,241883985,2200,2200,2200,2200,0
|
|
20240802,173800,241883985,2200,2200,2200,2200,0
|
|
20240802,173700,241883985,2200,2200,2200,2200,0
|
|
20240802,173600,241883985,2200,2200,2200,2200,0
|
|
20240802,173500,241883985,2200,2200,2200,2200,0
|
|
20240802,173400,241883985,2200,2200,2200,2200,0
|
|
20240802,173300,241883985,2200,2200,2200,2200,0
|
|
20240802,173200,241883985,2200,2200,2200,2200,0
|
|
20240802,173100,241883985,2200,2200,2200,2200,0
|
|
20240802,173000,241883985,2200,2200,2200,2200,0
|
|
20240802,172900,241883985,2200,2200,2200,2200,0
|
|
20240802,172800,241883985,2200,2200,2200,2200,0
|
|
20240802,172700,241883985,2200,2200,2200,2200,0
|
|
20240802,172600,241883985,2200,2200,2200,2200,0
|
|
20240802,172500,241883985,2200,2200,2200,2200,0
|
|
20240802,172400,241883985,2200,2200,2200,2200,0
|
|
20240802,172300,241883985,2200,2200,2200,2200,0
|
|
20240802,172200,241883985,2200,2200,2200,2200,0
|
|
20240802,172100,241883985,2200,2200,2200,2200,0
|
|
20240802,172000,241883985,2200,2200,2200,2200,0
|
|
20240802,171900,241883985,2200,2200,2200,2200,0
|
|
20240802,171800,241883985,2200,2200,2200,2200,0
|
|
20240802,171700,241883985,2200,2200,2200,2200,0
|
|
20240802,171600,241883985,2200,2200,2200,2200,0
|
|
20240802,171500,241883985,2200,2200,2200,2200,0
|
|
20240802,171400,241883985,2200,2200,2200,2200,2543
|
|
20240802,171300,241883985,2200,2200,2200,2200,0
|
|
20240802,171200,241883985,2200,2200,2200,2200,0
|
|
20240802,171100,241883985,2200,2200,2200,2200,0
|
|
20240802,171000,241883985,2200,2200,2200,2200,0
|
|
20240802,170900,241883985,2200,2200,2200,2200,0
|
|
20240802,170800,241883985,2200,2200,2200,2200,0
|
|
20240802,170700,241883985,2200,2200,2200,2200,0
|
|
20240802,170600,241883985,2200,2200,2200,2200,0
|
|
20240802,170500,241883985,2200,2200,2200,2200,0
|
|
20240802,170400,241883985,2200,2200,2200,2200,0
|
|
20240802,170300,241883985,2200,2200,2200,2200,0
|
|
20240802,170200,241883985,2200,2200,2200,2200,0
|
|
20240802,170100,241883985,2200,2200,2200,2200,0
|
|
20240802,170000,241883985,2200,2200,2200,2200,0
|
|
20240802,165900,241883985,2200,2200,2200,2200,0
|
|
20240802,165800,241883985,2200,2200,2200,2200,0
|
|
20240802,165700,241883985,2200,2200,2200,2200,0
|
|
20240802,165600,241883985,2200,2200,2200,2200,0
|
|
20240802,165500,241883985,2200,2200,2200,2200,0
|
|
20240802,165400,241883985,2200,2200,2200,2200,0
|
|
20240802,165300,241883985,2200,2200,2200,2200,0
|
|
20240802,165200,241883985,2200,2200,2200,2200,0
|
|
20240802,165100,241883985,2200,2200,2200,2200,0
|
|
20240802,165000,241883985,2200,2200,2200,2200,0
|
|
20240802,164900,241883985,2200,2200,2200,2200,0
|
|
20240802,164800,241883985,2200,2200,2200,2200,0
|
|
20240802,164700,241883985,2200,2200,2200,2200,0
|
|
20240802,164600,241883985,2200,2200,2200,2200,0
|
|
20240802,164500,241883985,2200,2200,2200,2200,0
|
|
20240802,164400,241883985,2200,2200,2200,2200,2543
|
|
20240802,164300,241883985,2200,2200,2200,2200,0
|
|
20240802,164200,241883985,2200,2200,2200,2200,0
|
|
20240802,164100,241883985,2200,2200,2200,2200,0
|
|
20240802,164000,241883985,2200,2200,2200,2200,0
|
|
20240802,163900,241883985,2200,2200,2200,2200,0
|
|
20240802,163800,241883985,2200,2200,2200,2200,0
|
|
20240802,163700,241883985,2200,2200,2200,2200,0
|
|
20240802,163600,241883985,2200,2200,2200,2200,0
|
|
20240802,163500,241883985,2200,2200,2200,2200,0
|
|
20240802,163400,241883985,2200,2200,2200,2200,0
|
|
20240802,163300,241883985,2200,2200,2200,2200,0
|
|
20240802,163200,241883985,2200,2200,2200,2200,0
|
|
20240802,163100,241883985,2200,2200,2200,2200,0
|
|
20240802,163000,241883985,2200,2200,2200,2200,0
|
|
20240802,162900,241883985,2200,2200,2200,2200,0
|
|
20240802,162800,241883985,2200,2200,2200,2200,0
|
|
20240802,162700,241883985,2200,2200,2200,2200,0
|
|
20240802,162600,241883985,2200,2200,2200,2200,0
|
|
20240802,162500,241883985,2200,2200,2200,2200,0
|
|
20240802,162400,241883985,2200,2200,2200,2200,0
|
|
20240802,162300,241883985,2200,2200,2200,2200,0
|
|
20240802,162200,241883985,2200,2200,2200,2200,0
|
|
20240802,162100,241883985,2200,2200,2200,2200,0
|
|
20240802,162000,241883985,2200,2200,2200,2200,0
|
|
20240802,161900,241883985,2200,2200,2200,2200,0
|
|
20240802,161800,241883985,2200,2200,2200,2200,0
|
|
20240802,161700,241883985,2200,2200,2200,2200,0
|
|
20240802,161600,241883985,2200,2200,2200,2200,0
|
|
20240802,161500,241883985,2200,2200,2200,2200,0
|
|
20240802,161400,241883985,2200,2200,2200,2200,2543
|
|
20240802,161300,241883985,2200,2200,2200,2200,0
|
|
20240802,161200,241883985,2200,2200,2200,2200,0
|
|
20240802,161100,241883985,2200,2200,2200,2200,0
|
|
20240802,161000,241883985,2200,2200,2200,2200,0
|
|
20240802,160900,241883985,2200,2200,2200,2200,0
|
|
20240802,160800,241883985,2200,2200,2200,2200,0
|
|
20240802,160700,241883985,2200,2200,2200,2200,0
|
|
20240802,160600,241883985,2200,2200,2200,2200,0
|
|
20240802,160500,241883985,2200,2200,2200,2200,0
|
|
20240802,160400,241883985,2200,2200,2200,2200,0
|
|
20240802,160300,241883985,2200,2200,2200,2200,0
|
|
20240802,160200,241883985,2200,2200,2200,2200,0
|
|
20240802,160100,241883985,2200,2200,2200,2200,0
|
|
20240802,160000,241883985,2200,2200,2200,2200,0
|
|
20240802,155900,241883985,2200,2200,2200,2200,0
|
|
20240802,155800,241883985,2200,2200,2200,2200,0
|
|
20240802,155700,241883985,2200,2200,2200,2200,0
|
|
20240802,155600,241883985,2200,2200,2200,2200,0
|
|
20240802,155500,241883985,2200,2200,2200,2200,0
|
|
20240802,155400,241883985,2200,2200,2200,2200,0
|
|
20240802,155300,241883985,2200,2200,2200,2200,0
|
|
20240802,155200,241883985,2200,2200,2200,2200,0
|
|
20240802,155100,241883985,2200,2200,2200,2200,0
|
|
20240802,155000,241883985,2200,2200,2200,2200,0
|
|
20240802,154900,241883985,2200,2200,2200,2200,0
|
|
20240802,154800,241883985,2200,2200,2200,2200,0
|
|
20240802,154700,241883985,2200,2200,2200,2200,0
|
|
20240802,154600,241883985,2200,2200,2200,2200,0
|
|
20240802,154500,241883985,2200,2200,2200,2200,0
|
|
20240802,154400,241883985,2200,2200,2200,2200,2543
|
|
20240802,154300,241883985,2200,2200,2200,2200,0
|
|
20240802,154200,241883985,2200,2200,2200,2200,0
|
|
20240802,154100,241883985,2200,2200,2200,2200,0
|
|
20240802,154000,241883985,2200,2200,2200,2200,0
|
|
20240802,153900,241883985,2200,2200,2200,2200,0
|
|
20240802,153800,241883985,2200,2200,2200,2200,0
|
|
20240802,153700,241883985,2200,2200,2200,2200,0
|
|
20240802,153600,241883985,2200,2200,2200,2200,0
|
|
20240802,153500,241883985,2200,2200,2200,2200,0
|
|
20240802,153400,241883985,2200,2200,2200,2200,0
|
|
20240802,153300,241883985,2200,2200,2200,2200,0
|
|
20240802,153200,241883985,2200,2200,2200,2200,0
|
|
20240802,153100,241883985,2200,2200,2200,2200,0
|
|
20240802,153000,241883985,2200,2200,2200,2200,2543
|
|
20240802,152900,236289385,2175,2175,2175,2175,0
|
|
20240802,152800,236289385,2175,2175,2175,2175,0
|
|
20240802,152700,236289385,2175,2175,2175,2175,0
|
|
20240802,152600,236289385,2175,2175,2175,2175,0
|
|
20240802,152500,236289385,2175,2175,2175,2175,0
|
|
20240802,152400,236289385,2175,2175,2175,2175,0
|
|
20240802,152300,236289385,2175,2175,2175,2175,0
|
|
20240802,152200,236289385,2175,2175,2175,2175,0
|
|
20240802,152100,236289385,2175,2175,2175,2175,0
|
|
20240802,152000,236289385,2175,2175,2175,2175,0
|
|
20240802,151900,236289385,2175,2175,2175,2165,67
|
|
20240802,151800,236143720,2175,2165,2180,2155,752
|
|
20240802,151700,234517800,2175,2175,2175,2175,90
|
|
20240802,151600,234322050,2175,2175,2175,2175,0
|
|
20240802,151500,234322050,2175,2175,2175,2175,100
|
|
20240802,151400,234104550,2175,2165,2175,2160,26
|
|
20240802,151300,234048325,2175,2175,2175,2175,0
|
|
20240802,151200,234048325,2175,2175,2175,2175,6
|
|
20240802,151100,234035275,2180,2180,2180,2180,0
|
|
20240802,151000,234035275,2180,2165,2180,2165,2
|
|
20240802,150900,234030930,2180,2180,2180,2180,1
|
|
20240802,150800,234028750,2160,2160,2160,2160,0
|
|
20240802,150700,234028750,2160,2170,2170,2160,1500
|
|
20240802,150600,230787010,2180,2180,2180,2180,0
|
|
20240802,150500,230787010,2180,2175,2180,2175,2
|
|
20240802,150400,230782655,2175,2175,2175,2175,62
|
|
20240802,150300,230647805,2180,2180,2180,2180,0
|
|
20240802,150200,230647805,2180,2180,2180,2180,22
|
|
20240802,150100,230599845,2180,2180,2180,2180,0
|
|
20240802,150000,230599845,2180,2180,2180,2180,0
|
|
20240802,145900,230599845,2180,2180,2180,2180,0
|
|
20240802,145800,230599845,2180,2180,2180,2180,0
|
|
20240802,145700,230599845,2180,2180,2180,2180,0
|
|
20240802,145600,230599845,2180,2180,2180,2180,11
|
|
20240802,145500,230575865,2180,2180,2180,2180,138
|
|
20240802,145400,230275025,2180,2180,2180,2180,0
|
|
20240802,145300,230275025,2180,2180,2180,2180,0
|
|
20240802,145200,230275025,2180,2180,2180,2180,1
|
|
20240802,145100,230272845,2175,2175,2175,2175,0
|
|
20240802,145000,230272845,2175,2175,2175,2175,139
|
|
20240802,144900,229970520,2175,2175,2175,2175,0
|
|
20240802,144800,229970520,2175,2175,2175,2175,82
|
|
20240802,144700,229792170,2180,2180,2180,2180,0
|
|
20240802,144600,229792170,2180,2180,2180,2180,0
|
|
20240802,144500,229792170,2180,2180,2180,2180,0
|
|
20240802,144400,229792170,2180,2180,2180,2180,0
|
|
20240802,144300,229792170,2180,2180,2180,2180,1
|
|
20240802,144200,229789990,2170,2170,2170,2170,0
|
|
20240802,144100,229789990,2170,2170,2170,2170,351
|
|
20240802,144000,229028320,2180,2180,2180,2180,0
|
|
20240802,143900,229028320,2180,2180,2180,2180,0
|
|
20240802,143800,229028320,2180,2180,2180,2180,0
|
|
20240802,143700,229028320,2180,2180,2180,2180,0
|
|
20240802,143600,229028320,2180,2180,2180,2180,1
|
|
20240802,143500,229026140,2180,2180,2180,2180,164
|
|
20240802,143400,228668620,2180,2180,2180,2180,0
|
|
20240802,143300,228668620,2180,2180,2180,2180,0
|
|
20240802,143200,228668620,2180,2180,2180,2180,1
|
|
20240802,143100,228666440,2180,2180,2180,2180,0
|
|
20240802,143000,228666440,2180,2180,2180,2180,0
|
|
20240802,142900,228666440,2180,2180,2180,2180,0
|
|
20240802,142800,228666440,2180,2180,2180,2180,3
|
|
20240802,142700,228659900,2170,2170,2170,2170,0
|
|
20240802,142600,228659900,2170,2170,2170,2170,0
|
|
20240802,142500,228659900,2170,2170,2170,2170,1000
|
|
20240802,142400,226489900,2180,2180,2180,2180,459
|
|
20240802,142300,225489280,2185,2185,2185,2185,0
|
|
20240802,142200,225489280,2185,2185,2185,2185,0
|
|
20240802,142100,225489280,2185,2185,2185,2185,0
|
|
20240802,142000,225489280,2185,2185,2185,2185,0
|
|
20240802,141900,225489280,2185,2165,2185,2165,2668
|
|
20240802,141800,219712990,2165,2165,2165,2165,0
|
|
20240802,141700,219712990,2165,2165,2165,2165,1550
|
|
20240802,141600,216357240,2165,2165,2165,2165,6
|
|
20240802,141500,216344250,2165,2165,2165,2165,2
|
|
20240802,141400,216339920,2165,2165,2165,2165,0
|
|
20240802,141300,216339920,2165,2165,2165,2165,61
|
|
20240802,141200,216207855,2165,2150,2165,2150,4432
|
|
20240802,141100,206678260,2150,2165,2165,2150,9925
|
|
20240802,141000,185315905,2155,2180,2190,2155,16092
|
|
20240802,140900,150429340,2185,2185,2185,2185,0
|
|
20240802,140800,150429340,2185,2180,2185,2180,1417
|
|
20240802,140700,147335280,2185,2185,2185,2185,31
|
|
20240802,140600,147267545,2195,2195,2195,2195,0
|
|
20240802,140500,147267545,2195,2195,2195,2195,15
|
|
20240802,140400,147234620,2195,2195,2195,2195,0
|
|
20240802,140300,147234620,2195,2195,2195,2195,0
|
|
20240802,140200,147234620,2195,2195,2195,2195,1
|
|
20240802,140100,147232425,2185,2185,2185,2185,1066
|
|
20240802,140000,144903215,2185,2190,2190,2185,1380
|
|
20240802,135900,141887245,2190,2190,2190,2190,0
|
|
20240802,135800,141887245,2190,2190,2190,2190,322
|
|
20240802,135700,141182065,2195,2195,2195,2195,0
|
|
20240802,135600,141182065,2195,2195,2195,2195,0
|
|
20240802,135500,141182065,2195,2195,2195,2195,0
|
|
20240802,135400,141182065,2195,2195,2195,2195,0
|
|
20240802,135300,141182065,2195,2195,2195,2195,0
|
|
20240802,135200,141182065,2195,2195,2195,2195,0
|
|
20240802,135100,141182065,2195,2195,2195,2195,0
|
|
20240802,135000,141182065,2195,2195,2195,2195,0
|
|
20240802,134900,141182065,2195,2195,2195,2195,0
|
|
20240802,134800,141182065,2195,2195,2195,2195,0
|
|
20240802,134700,141182065,2195,2195,2195,2195,0
|
|
20240802,134600,141182065,2195,2195,2195,2195,0
|
|
20240802,134500,141182065,2195,2195,2195,2195,0
|
|
20240802,134400,141182065,2195,2195,2195,2195,0
|
|
20240802,134300,141182065,2195,2195,2195,2195,0
|
|
20240802,134200,141182065,2195,2195,2195,2195,1
|
|
20240802,134100,141179870,2190,2190,2190,2190,1091
|
|
20240802,134000,138790580,2195,2195,2195,2195,0
|
|
20240802,133900,138790580,2195,2195,2195,2195,1
|
|
20240802,133800,138788385,2195,2195,2195,2195,1
|
|
20240802,133700,138786190,2195,2195,2195,2195,1
|
|
20240802,133600,138783995,2190,2190,2190,2190,30
|
|
20240802,133500,138718295,2190,2190,2190,2190,1
|
|
20240802,133400,138716105,2195,2195,2195,2195,200
|
|
20240802,133300,138277105,2195,2195,2195,2195,0
|
|
20240802,133200,138277105,2195,2195,2195,2195,0
|
|
20240802,133100,138277105,2195,2195,2195,2195,0
|
|
20240802,133000,138277105,2195,2195,2195,2195,0
|
|
20240802,132900,138277105,2195,2195,2195,2195,1
|
|
20240802,132800,138274910,2195,2195,2195,2195,9
|
|
20240802,132700,138255155,2195,2195,2195,2195,0
|
|
20240802,132600,138255155,2195,2195,2195,2195,1
|
|
20240802,132500,138252960,2190,2190,2190,2190,0
|
|
20240802,132400,138252960,2190,2190,2190,2190,71
|
|
20240802,132300,138097470,2195,2195,2195,2195,0
|
|
20240802,132200,138097470,2195,2195,2195,2195,0
|
|
20240802,132100,138097470,2195,2195,2195,2195,0
|
|
20240802,132000,138097470,2195,2195,2195,2195,0
|
|
20240802,131900,138097470,2195,2195,2195,2195,0
|
|
20240802,131800,138097470,2195,2195,2195,2195,0
|
|
20240802,131700,138097470,2195,2195,2195,2195,0
|
|
20240802,131600,138097470,2195,2195,2195,2195,0
|
|
20240802,131500,138097470,2195,2195,2195,2195,0
|
|
20240802,131400,138097470,2195,2195,2195,2195,0
|
|
20240802,131300,138097470,2195,2195,2195,2195,1
|
|
20240802,131200,138095275,2185,2185,2185,2185,0
|
|
20240802,131100,138095275,2185,2185,2185,2185,0
|
|
20240802,131000,138095275,2185,2185,2185,2185,35
|
|
20240802,130900,138018800,2190,2190,2190,2190,0
|
|
20240802,130800,138018800,2190,2190,2190,2190,0
|
|
20240802,130700,138018800,2190,2190,2190,2190,0
|
|
20240802,130600,138018800,2190,2190,2190,2190,1085
|
|
20240802,130500,135642650,2190,2190,2190,2190,0
|
|
20240802,130400,135642650,2190,2190,2190,2190,0
|
|
20240802,130300,135642650,2190,2190,2190,2190,0
|
|
20240802,130200,135642650,2190,2190,2190,2190,200
|
|
20240802,130100,135204650,2195,2195,2195,2195,2
|
|
20240802,130000,135200260,2195,2195,2195,2195,153
|
|
20240802,125900,134864425,2195,2195,2195,2195,3
|
|
20240802,125800,134857840,2195,2195,2195,2195,100
|
|
20240802,125700,134638340,2195,2195,2195,2195,193
|
|
20240802,125600,134214705,2195,2200,2200,2195,1225
|
|
20240802,125500,131524985,2195,2195,2195,2195,0
|
|
20240802,125400,131524985,2195,2195,2195,2195,0
|
|
20240802,125300,131524985,2195,2195,2195,2195,0
|
|
20240802,125200,131524985,2195,2195,2195,2195,0
|
|
20240802,125100,131524985,2195,2195,2195,2195,0
|
|
20240802,125000,131524985,2195,2195,2195,2195,0
|
|
20240802,124900,131524985,2195,2195,2195,2195,0
|
|
20240802,124800,131524985,2195,2195,2195,2195,1131
|
|
20240802,124700,129042440,2200,2200,2200,2200,30
|
|
20240802,124600,128976440,2200,2200,2200,2200,0
|
|
20240802,124500,128976440,2200,2200,2200,2200,0
|
|
20240802,124400,128976440,2200,2200,2200,2200,50
|
|
20240802,124300,128866440,2200,2200,2200,2200,5
|
|
20240802,124200,128855440,2200,2200,2200,2200,0
|
|
20240802,124100,128855440,2200,2200,2200,2200,1
|
|
20240802,124000,128853240,2200,2200,2200,2200,0
|
|
20240802,123900,128853240,2200,2200,2200,2200,0
|
|
20240802,123800,128853240,2200,2200,2200,2200,0
|
|
20240802,123700,128853240,2200,2200,2200,2200,0
|
|
20240802,123600,128853240,2200,2200,2200,2200,0
|
|
20240802,123500,128853240,2200,2200,2200,2200,0
|
|
20240802,123400,128853240,2200,2200,2200,2200,0
|
|
20240802,123300,128853240,2200,2200,2200,2200,70
|
|
20240802,123200,128699240,2200,2200,2200,2200,0
|
|
20240802,123100,128699240,2200,2200,2200,2200,51
|
|
20240802,123000,128587040,2200,2200,2200,2200,0
|
|
20240802,122900,128587040,2200,2200,2200,2200,0
|
|
20240802,122800,128587040,2200,2200,2200,2200,0
|
|
20240802,122700,128587040,2200,2200,2200,2200,0
|
|
20240802,122600,128587040,2200,2200,2200,2200,0
|
|
20240802,122500,128587040,2200,2200,2200,2200,16
|
|
20240802,122400,128551840,2200,2200,2200,2200,0
|
|
20240802,122300,128551840,2200,2200,2200,2200,50
|
|
20240802,122200,128441840,2200,2200,2200,2200,0
|
|
20240802,122100,128441840,2200,2200,2200,2200,0
|
|
20240802,122000,128441840,2200,2200,2200,2200,1
|
|
20240802,121900,128439640,2190,2190,2190,2190,0
|
|
20240802,121800,128439640,2190,2190,2190,2190,500
|
|
20240802,121700,127344640,2200,2200,2200,2200,0
|
|
20240802,121600,127344640,2200,2200,2200,2200,0
|
|
20240802,121500,127344640,2200,2200,2200,2200,0
|
|
20240802,121400,127344640,2200,2200,2200,2200,0
|
|
20240802,121300,127344640,2200,2200,2200,2200,0
|
|
20240802,121200,127344640,2200,2200,2200,2200,0
|
|
20240802,121100,127344640,2200,2200,2200,2200,0
|
|
20240802,121000,127344640,2200,2200,2200,2200,0
|
|
20240802,120900,127344640,2200,2200,2200,2200,2
|
|
20240802,120800,127340240,2185,2185,2185,2185,1
|
|
20240802,120700,127338055,2200,2195,2200,2185,63
|
|
20240802,120600,127200360,2190,2190,2190,2190,0
|
|
20240802,120500,127200360,2190,2200,2200,2190,778
|
|
20240802,120400,125496425,2200,2200,2200,2200,0
|
|
20240802,120300,125496425,2200,2195,2200,2195,2
|
|
20240802,120200,125492030,2200,2200,2200,2200,0
|
|
20240802,120100,125492030,2200,2200,2200,2200,0
|
|
20240802,120000,125492030,2200,2200,2200,2200,0
|
|
20240802,115900,125492030,2200,2200,2200,2200,0
|
|
20240802,115800,125492030,2200,2200,2200,2200,0
|
|
20240802,115700,125492030,2200,2200,2200,2200,3
|
|
20240802,115600,125485430,2200,2200,2200,2200,3
|
|
20240802,115500,125478830,2200,2200,2200,2200,0
|
|
20240802,115400,125478830,2200,2200,2200,2200,0
|
|
20240802,115300,125478830,2200,2200,2200,2200,1
|
|
20240802,115200,125476630,2200,2200,2200,2200,0
|
|
20240802,115100,125476630,2200,2195,2200,2195,93
|
|
20240802,115000,125272485,2200,2200,2200,2200,0
|
|
20240802,114900,125272485,2200,2200,2200,2200,1
|
|
20240802,114800,125270285,2195,2195,2195,2195,0
|
|
20240802,114700,125270285,2195,2195,2195,2195,15
|
|
20240802,114600,125237360,2205,2205,2205,2205,7
|
|
20240802,114500,125221925,2205,2200,2205,2200,164
|
|
20240802,114400,124861095,2205,2205,2205,2205,1
|
|
20240802,114300,124858890,2200,2200,2200,2200,0
|
|
20240802,114200,124858890,2200,2200,2200,2200,0
|
|
20240802,114100,124858890,2200,2200,2200,2200,100
|
|
20240802,114000,124638890,2200,2210,2210,2200,23
|
|
20240802,113900,124588260,2215,2215,2215,2215,0
|
|
20240802,113800,124588260,2215,2215,2215,2215,82
|
|
20240802,113700,124406630,2220,2220,2220,2220,0
|
|
20240802,113600,124406630,2220,2215,2220,2215,3
|
|
20240802,113500,124399980,2215,2215,2215,2215,0
|
|
20240802,113400,124399980,2215,2215,2215,2215,1
|
|
20240802,113300,124397765,2220,2220,2220,2220,0
|
|
20240802,113200,124397765,2220,2220,2220,2220,0
|
|
20240802,113100,124397765,2220,2215,2220,2215,15
|
|
20240802,113000,124364535,2210,2210,2210,2210,67
|
|
20240802,112900,124216465,2210,2210,2210,2210,0
|
|
20240802,112800,124216465,2210,2205,2210,2205,68
|
|
20240802,112700,124066270,2210,2210,2210,2210,0
|
|
20240802,112600,124066270,2210,2210,2210,2210,0
|
|
20240802,112500,124066270,2210,2205,2210,2205,2
|
|
20240802,112400,124061855,2220,2220,2220,2220,0
|
|
20240802,112300,124061855,2220,2220,2220,2220,0
|
|
20240802,112200,124061855,2220,2220,2220,2220,0
|
|
20240802,112100,124061855,2220,2215,2220,2215,4
|
|
20240802,112000,124052990,2220,2220,2220,2220,0
|
|
20240802,111900,124052990,2220,2220,2220,2220,0
|
|
20240802,111800,124052990,2220,2220,2220,2220,1
|
|
20240802,111700,124050770,2220,2220,2220,2220,0
|
|
20240802,111600,124050770,2220,2210,2220,2210,6
|
|
20240802,111500,124037480,2220,2220,2220,2220,0
|
|
20240802,111400,124037480,2220,2200,2220,2200,16
|
|
20240802,111300,124002230,2205,2200,2205,2200,104
|
|
20240802,111200,123772985,2205,2205,2205,2205,0
|
|
20240802,111100,123772985,2205,2205,2205,2205,0
|
|
20240802,111000,123772985,2205,2205,2205,2205,0
|
|
20240802,110900,123772985,2205,2205,2205,2205,1
|
|
20240802,110800,123770780,2190,2190,2190,2190,0
|
|
20240802,110700,123770780,2190,2205,2205,2190,8108
|
|
20240802,110600,105968190,2210,2210,2210,2210,0
|
|
20240802,110500,105968190,2210,2210,2210,2210,0
|
|
20240802,110400,105968190,2210,2215,2215,2210,200
|
|
20240802,110300,105525690,2215,2220,2220,2215,201
|
|
20240802,110200,105080470,2210,2210,2210,2210,0
|
|
20240802,110100,105080470,2210,2210,2210,2210,0
|
|
20240802,110000,105080470,2210,2210,2210,2210,0
|
|
20240802,105900,105080470,2210,2210,2210,2210,1
|
|
20240802,105800,105078260,2215,2215,2215,2215,0
|
|
20240802,105700,105078260,2215,2215,2215,2215,0
|
|
20240802,105600,105078260,2215,2215,2215,2215,0
|
|
20240802,105500,105078260,2215,2215,2215,2215,0
|
|
20240802,105400,105078260,2215,2215,2215,2215,0
|
|
20240802,105300,105078260,2215,2215,2215,2215,0
|
|
20240802,105200,105078260,2215,2210,2215,2210,127
|
|
20240802,105100,104796970,2215,2215,2215,2215,0
|
|
20240802,105000,104796970,2215,2210,2215,2210,12
|
|
20240802,104900,104770445,2215,2215,2215,2215,0
|
|
20240802,104800,104770445,2215,2215,2215,2215,0
|
|
20240802,104700,104770445,2215,2215,2215,2215,0
|
|
20240802,104600,104770445,2215,2215,2215,2215,0
|
|
20240802,104500,104770445,2215,2215,2215,2215,1
|
|
20240802,104400,104768230,2205,2205,2205,2205,45
|
|
20240802,104300,104669005,2215,2215,2215,2215,1
|
|
20240802,104200,104666790,2220,2220,2220,2220,0
|
|
20240802,104100,104666790,2220,2220,2220,2220,2
|
|
20240802,104000,104662350,2220,2220,2220,2220,0
|
|
20240802,103900,104662350,2220,2220,2220,2220,10
|
|
20240802,103800,104640150,2220,2220,2220,2220,1
|
|
20240802,103700,104637930,2200,2200,2200,2200,0
|
|
20240802,103600,104637930,2200,2200,2200,2200,0
|
|
20240802,103500,104637930,2200,2200,2200,2200,300
|
|
20240802,103400,103977930,2200,2200,2200,2200,0
|
|
20240802,103300,103977930,2200,2220,2220,2200,2001
|
|
20240802,103200,99569990,2215,2215,2215,2215,0
|
|
20240802,103100,99569990,2215,2215,2220,2215,52
|
|
20240802,103000,99454805,2210,2200,2210,2200,1359
|
|
20240802,102900,96455595,2200,2220,2230,2200,16156
|
|
20240802,102800,60795030,2230,2230,2230,2230,0
|
|
20240802,102700,60795030,2230,2230,2230,2230,0
|
|
20240802,102600,60795030,2230,2225,2230,2220,2213
|
|
20240802,102500,55876040,2230,2230,2230,2230,0
|
|
20240802,102400,55876040,2230,2230,2230,2230,0
|
|
20240802,102300,55876040,2230,2230,2230,2230,1
|
|
20240802,102200,55873810,2230,2225,2230,2225,151
|
|
20240802,102100,55537830,2230,2230,2230,2230,0
|
|
20240802,102000,55537830,2230,2230,2230,2230,0
|
|
20240802,101900,55537830,2230,2230,2230,2230,100
|
|
20240802,101800,55314830,2230,2230,2230,2230,0
|
|
20240802,101700,55314830,2230,2230,2230,2230,5
|
|
20240802,101600,55303680,2230,2225,2230,2225,2
|
|
20240802,101500,55299225,2230,2230,2230,2230,0
|
|
20240802,101400,55299225,2230,2230,2230,2230,0
|
|
20240802,101300,55299225,2230,2230,2230,2230,133
|
|
20240802,101200,55002635,2230,2230,2230,2230,2
|
|
20240802,101100,54998175,2230,2230,2230,2230,1
|
|
20240802,101000,54995945,2220,2225,2230,2220,211
|
|
20240802,100900,54526690,2220,2220,2220,2220,15
|
|
20240802,100800,54493390,2230,2230,2230,2230,0
|
|
20240802,100700,54493390,2230,2230,2230,2230,85
|
|
20240802,100600,54303840,2230,2220,2230,2220,41
|
|
20240802,100500,54212810,2220,2220,2220,2220,28
|
|
20240802,100400,54150650,2220,2220,2220,2220,0
|
|
20240802,100300,54150650,2220,2220,2220,2215,111
|
|
20240802,100200,53904235,2220,2220,2220,2220,3
|
|
20240802,100100,53897575,2220,2230,2230,2215,9083
|
|
20240802,100000,33724575,2230,2230,2230,2230,0
|
|
20240802,095900,33724575,2230,2235,2235,2230,557
|
|
20240802,095800,32482440,2235,2235,2235,2235,1
|
|
20240802,095700,32480205,2235,2235,2235,2235,0
|
|
20240802,095600,32480205,2235,2235,2235,2235,1
|
|
20240802,095500,32477970,2225,2225,2225,2225,0
|
|
20240802,095400,32477970,2225,2225,2225,2225,0
|
|
20240802,095300,32477970,2225,2225,2225,2225,0
|
|
20240802,095200,32477970,2225,2225,2225,2225,0
|
|
20240802,095100,32477970,2225,2225,2225,2225,0
|
|
20240802,095000,32477970,2225,2230,2230,2225,594
|
|
20240802,094900,31156265,2240,2240,2240,2240,1
|
|
20240802,094800,31154025,2240,2240,2240,2240,2
|
|
20240802,094700,31149545,2240,2235,2240,2235,175
|
|
20240802,094600,30758300,2230,2230,2230,2230,0
|
|
20240802,094500,30758300,2230,2230,2230,2230,200
|
|
20240802,094400,30312300,2230,2230,2235,2230,38
|
|
20240802,094300,30227475,2230,2235,2235,2230,21
|
|
20240802,094200,30180640,2235,2230,2235,2230,11
|
|
20240802,094100,30156105,2230,2230,2230,2230,1
|
|
20240802,094000,30153875,2235,2235,2235,2235,0
|
|
20240802,093900,30153875,2235,2230,2235,2230,22
|
|
20240802,093800,30104810,2225,2225,2225,2225,0
|
|
20240802,093700,30104810,2225,2225,2225,2225,26
|
|
20240802,093600,30046960,2225,2225,2225,2225,3143
|
|
20240802,093500,23053785,2230,2230,2230,2230,35
|
|
20240802,093400,22975735,2230,2230,2230,2230,311
|
|
20240802,093300,22282205,2235,2235,2235,2235,0
|
|
20240802,093200,22282205,2235,2235,2235,2235,1
|
|
20240802,093100,22279970,2230,2230,2230,2230,0
|
|
20240802,093000,22279970,2230,2230,2230,2230,61
|
|
20240802,092900,22143940,2230,2230,2230,2230,109
|
|
20240802,092800,21900870,2225,2225,2225,2225,0
|
|
20240802,092700,21900870,2225,2225,2225,2225,0
|
|
20240802,092600,21900870,2225,2235,2235,2225,209
|
|
20240802,092500,21435835,2225,2240,2240,2225,1121
|
|
20240802,092400,18941370,2240,2235,2240,2230,939
|
|
20240802,092300,16847325,2235,2235,2235,2235,0
|
|
20240802,092200,16847325,2235,2235,2235,2235,0
|
|
20240802,092100,16847325,2235,2235,2235,2235,84
|
|
20240802,092000,16659585,2235,2245,2245,2235,1636
|
|
20240802,091900,12996080,2245,2245,2245,2245,0
|
|
20240802,091800,12996080,2245,2245,2245,2245,0
|
|
20240802,091700,12996080,2245,2245,2245,2245,0
|
|
20240802,091600,12996080,2245,2245,2245,2245,10
|
|
20240802,091500,12973630,2245,2245,2245,2245,349
|
|
20240802,091400,12190125,2250,2250,2250,2250,0
|
|
20240802,091300,12190125,2250,2250,2250,2250,0
|
|
20240802,091200,12190125,2250,2250,2250,2250,190
|
|
20240802,091100,11762625,2260,2260,2260,2260,1
|
|
20240802,091000,11760365,2250,2260,2260,2250,821
|
|
20240802,090900,9909625,2265,2265,2265,2265,0
|
|
20240802,090800,9909625,2265,2265,2265,2265,101
|
|
20240802,090700,9680860,2270,2270,2270,2270,1
|
|
20240802,090600,9678590,2265,2265,2265,2265,110
|
|
20240802,090500,9429440,2265,2265,2265,2265,0
|
|
20240802,090400,9429440,2265,2265,2265,2265,846
|
|
20240802,090300,7513250,2265,2265,2265,2265,0
|
|
20240802,090200,7513250,2265,2265,2265,2265,90
|
|
20240802,090100,7309400,2270,2270,2270,2270,2173
|
|
20240802,090000,2376690,2270,2270,2270,2270,1047
|