655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195200,359303690,2900,2900,2900,2900,1491
|
|
20240809,195100,359303690,2900,2900,2900,2900,0
|
|
20240809,195000,359303690,2900,2900,2900,2900,0
|
|
20240809,194900,359303690,2900,2900,2900,2900,0
|
|
20240809,194800,359303690,2900,2900,2900,2900,0
|
|
20240809,194700,359303690,2900,2900,2900,2900,0
|
|
20240809,194600,359303690,2900,2900,2900,2900,0
|
|
20240809,194500,359303690,2900,2900,2900,2900,0
|
|
20240809,194400,359303690,2900,2900,2900,2900,0
|
|
20240809,194300,359303690,2900,2900,2900,2900,0
|
|
20240809,194200,359303690,2900,2900,2900,2900,0
|
|
20240809,194100,359303690,2900,2900,2900,2900,0
|
|
20240809,194000,359303690,2900,2900,2900,2900,0
|
|
20240809,193900,359303690,2900,2900,2900,2900,0
|
|
20240809,193800,359303690,2900,2900,2900,2900,0
|
|
20240809,193700,359303690,2900,2900,2900,2900,0
|
|
20240809,193600,359303690,2900,2900,2900,2900,0
|
|
20240809,193500,359303690,2900,2900,2900,2900,0
|
|
20240809,193400,359303690,2900,2900,2900,2900,0
|
|
20240809,193300,359303690,2900,2900,2900,2900,0
|
|
20240809,193200,359303690,2900,2900,2900,2900,0
|
|
20240809,193100,359303690,2900,2900,2900,2900,0
|
|
20240809,193000,359303690,2900,2900,2900,2900,0
|
|
20240809,192900,359303690,2900,2900,2900,2900,0
|
|
20240809,192800,359303690,2900,2900,2900,2900,0
|
|
20240809,192700,359303690,2900,2900,2900,2900,0
|
|
20240809,192600,359303690,2900,2900,2900,2900,0
|
|
20240809,192500,359303690,2900,2900,2900,2900,0
|
|
20240809,192400,359303690,2900,2900,2900,2900,0
|
|
20240809,192300,359303690,2900,2900,2900,2900,0
|
|
20240809,192200,359303690,2900,2900,2900,2900,1491
|
|
20240809,192100,359303690,2900,2900,2900,2900,0
|
|
20240809,192000,359303690,2900,2900,2900,2900,0
|
|
20240809,191900,359303690,2900,2900,2900,2900,0
|
|
20240809,191800,359303690,2900,2900,2900,2900,0
|
|
20240809,191700,359303690,2900,2900,2900,2900,0
|
|
20240809,191600,359303690,2900,2900,2900,2900,0
|
|
20240809,191500,359303690,2900,2900,2900,2900,0
|
|
20240809,191400,359303690,2900,2900,2900,2900,0
|
|
20240809,191300,359303690,2900,2900,2900,2900,0
|
|
20240809,191200,359303690,2900,2900,2900,2900,0
|
|
20240809,191100,359303690,2900,2900,2900,2900,0
|
|
20240809,191000,359303690,2900,2900,2900,2900,0
|
|
20240809,190900,359303690,2900,2900,2900,2900,0
|
|
20240809,190800,359303690,2900,2900,2900,2900,0
|
|
20240809,190700,359303690,2900,2900,2900,2900,0
|
|
20240809,190600,359303690,2900,2900,2900,2900,0
|
|
20240809,190500,359303690,2900,2900,2900,2900,0
|
|
20240809,190400,359303690,2900,2900,2900,2900,0
|
|
20240809,190300,359303690,2900,2900,2900,2900,0
|
|
20240809,190200,359303690,2900,2900,2900,2900,0
|
|
20240809,190100,359303690,2900,2900,2900,2900,0
|
|
20240809,190000,359303690,2900,2900,2900,2900,0
|
|
20240809,185900,359303690,2900,2900,2900,2900,0
|
|
20240809,185800,359303690,2900,2900,2900,2900,0
|
|
20240809,185700,359303690,2900,2900,2900,2900,0
|
|
20240809,185600,359303690,2900,2900,2900,2900,0
|
|
20240809,185500,359303690,2900,2900,2900,2900,0
|
|
20240809,185400,359303690,2900,2900,2900,2900,0
|
|
20240809,185300,359303690,2900,2900,2900,2900,0
|
|
20240809,185200,359303690,2900,2900,2900,2900,1491
|
|
20240809,185100,359303690,2900,2900,2900,2900,0
|
|
20240809,185000,359303690,2900,2900,2900,2900,0
|
|
20240809,184900,359303690,2900,2900,2900,2900,0
|
|
20240809,184800,359303690,2900,2900,2900,2900,0
|
|
20240809,184700,359303690,2900,2900,2900,2900,0
|
|
20240809,184600,359303690,2900,2900,2900,2900,0
|
|
20240809,184500,359303690,2900,2900,2900,2900,0
|
|
20240809,184400,359303690,2900,2900,2900,2900,0
|
|
20240809,184300,359303690,2900,2900,2900,2900,0
|
|
20240809,184200,359303690,2900,2900,2900,2900,0
|
|
20240809,184100,359303690,2900,2900,2900,2900,0
|
|
20240809,184000,359303690,2900,2900,2900,2900,0
|
|
20240809,183900,359303690,2900,2900,2900,2900,0
|
|
20240809,183800,359303690,2900,2900,2900,2900,0
|
|
20240809,183700,359303690,2900,2900,2900,2900,0
|
|
20240809,183600,359303690,2900,2900,2900,2900,0
|
|
20240809,183500,359303690,2900,2900,2900,2900,0
|
|
20240809,183400,359303690,2900,2900,2900,2900,0
|
|
20240809,183300,359303690,2900,2900,2900,2900,0
|
|
20240809,183200,359303690,2900,2900,2900,2900,0
|
|
20240809,183100,359303690,2900,2900,2900,2900,0
|
|
20240809,183000,359303690,2900,2900,2900,2900,0
|
|
20240809,182900,359303690,2900,2900,2900,2900,0
|
|
20240809,182800,359303690,2900,2900,2900,2900,0
|
|
20240809,182700,359303690,2900,2900,2900,2900,0
|
|
20240809,182600,359303690,2900,2900,2900,2900,0
|
|
20240809,182500,359303690,2900,2900,2900,2900,0
|
|
20240809,182400,359303690,2900,2900,2900,2900,0
|
|
20240809,182300,359303690,2900,2900,2900,2900,0
|
|
20240809,182200,359303690,2900,2900,2900,2900,1491
|
|
20240809,182100,359303690,2900,2900,2900,2900,0
|
|
20240809,182000,359303690,2900,2900,2900,2900,0
|
|
20240809,181900,359303690,2900,2900,2900,2900,0
|
|
20240809,181800,359303690,2900,2900,2900,2900,0
|
|
20240809,181700,359303690,2900,2900,2900,2900,0
|
|
20240809,181600,359303690,2900,2900,2900,2900,0
|
|
20240809,181500,359303690,2900,2900,2900,2900,0
|
|
20240809,181400,359303690,2900,2900,2900,2900,0
|
|
20240809,181300,359303690,2900,2900,2900,2900,0
|
|
20240809,181200,359303690,2900,2900,2900,2900,0
|
|
20240809,181100,359303690,2900,2900,2900,2900,0
|
|
20240809,181000,359303690,2900,2900,2900,2900,0
|
|
20240809,180900,359303690,2900,2900,2900,2900,0
|
|
20240809,180800,359303690,2900,2900,2900,2900,0
|
|
20240809,180700,359303690,2900,2900,2900,2900,0
|
|
20240809,180600,359303690,2900,2900,2900,2900,0
|
|
20240809,180500,359303690,2900,2900,2900,2900,0
|
|
20240809,180400,359303690,2900,2900,2900,2900,0
|
|
20240809,180300,359303690,2900,2900,2900,2900,0
|
|
20240809,180200,359303690,2900,2900,2900,2900,0
|
|
20240809,180100,359303690,2900,2900,2900,2900,0
|
|
20240809,180000,359303690,2900,2900,2900,2900,0
|
|
20240809,175900,359303690,2900,2900,2900,2900,0
|
|
20240809,175800,359303690,2900,2900,2900,2900,0
|
|
20240809,175700,359303690,2900,2900,2900,2900,0
|
|
20240809,175600,359303690,2900,2900,2900,2900,0
|
|
20240809,175500,359303690,2900,2900,2900,2900,0
|
|
20240809,175400,359303690,2900,2900,2900,2900,0
|
|
20240809,175300,359303690,2900,2900,2900,2900,0
|
|
20240809,175200,359303690,2900,2900,2900,2900,1491
|
|
20240809,175100,359303690,2900,2900,2900,2900,0
|
|
20240809,175000,359303690,2900,2900,2900,2900,0
|
|
20240809,174900,359303690,2900,2900,2900,2900,0
|
|
20240809,174800,359303690,2900,2900,2900,2900,0
|
|
20240809,174700,359303690,2900,2900,2900,2900,0
|
|
20240809,174600,359303690,2900,2900,2900,2900,0
|
|
20240809,174500,359303690,2900,2900,2900,2900,0
|
|
20240809,174400,359303690,2900,2900,2900,2900,0
|
|
20240809,174300,359303690,2900,2900,2900,2900,0
|
|
20240809,174200,359303690,2900,2900,2900,2900,0
|
|
20240809,174100,359303690,2900,2900,2900,2900,0
|
|
20240809,174000,359303690,2900,2900,2900,2900,0
|
|
20240809,173900,359303690,2900,2900,2900,2900,0
|
|
20240809,173800,359303690,2900,2900,2900,2900,0
|
|
20240809,173700,359303690,2900,2900,2900,2900,0
|
|
20240809,173600,359303690,2900,2900,2900,2900,0
|
|
20240809,173500,359303690,2900,2900,2900,2900,0
|
|
20240809,173400,359303690,2900,2900,2900,2900,0
|
|
20240809,173300,359303690,2900,2900,2900,2900,0
|
|
20240809,173200,359303690,2900,2900,2900,2900,0
|
|
20240809,173100,359303690,2900,2900,2900,2900,0
|
|
20240809,173000,359303690,2900,2900,2900,2900,0
|
|
20240809,172900,359303690,2900,2900,2900,2900,0
|
|
20240809,172800,359303690,2900,2900,2900,2900,0
|
|
20240809,172700,359303690,2900,2900,2900,2900,0
|
|
20240809,172600,359303690,2900,2900,2900,2900,0
|
|
20240809,172500,359303690,2900,2900,2900,2900,0
|
|
20240809,172400,359303690,2900,2900,2900,2900,0
|
|
20240809,172300,359303690,2900,2900,2900,2900,0
|
|
20240809,172200,359303690,2900,2900,2900,2900,1491
|
|
20240809,172100,359303690,2900,2900,2900,2900,0
|
|
20240809,172000,359303690,2900,2900,2900,2900,0
|
|
20240809,171900,359303690,2900,2900,2900,2900,0
|
|
20240809,171800,359303690,2900,2900,2900,2900,0
|
|
20240809,171700,359303690,2900,2900,2900,2900,0
|
|
20240809,171600,359303690,2900,2900,2900,2900,0
|
|
20240809,171500,359303690,2900,2900,2900,2900,0
|
|
20240809,171400,359303690,2900,2900,2900,2900,0
|
|
20240809,171300,359303690,2900,2900,2900,2900,0
|
|
20240809,171200,359303690,2900,2900,2900,2900,0
|
|
20240809,171100,359303690,2900,2900,2900,2900,0
|
|
20240809,171000,359303690,2900,2900,2900,2900,0
|
|
20240809,170900,359303690,2900,2900,2900,2900,0
|
|
20240809,170800,359303690,2900,2900,2900,2900,0
|
|
20240809,170700,359303690,2900,2900,2900,2900,0
|
|
20240809,170600,359303690,2900,2900,2900,2900,0
|
|
20240809,170500,359303690,2900,2900,2900,2900,0
|
|
20240809,170400,359303690,2900,2900,2900,2900,0
|
|
20240809,170300,359303690,2900,2900,2900,2900,0
|
|
20240809,170200,359303690,2900,2900,2900,2900,0
|
|
20240809,170100,359303690,2900,2900,2900,2900,0
|
|
20240809,170000,359303690,2900,2900,2900,2900,0
|
|
20240809,165900,359303690,2900,2900,2900,2900,0
|
|
20240809,165800,359303690,2900,2900,2900,2900,0
|
|
20240809,165700,359303690,2900,2900,2900,2900,0
|
|
20240809,165600,359303690,2900,2900,2900,2900,0
|
|
20240809,165500,359303690,2900,2900,2900,2900,0
|
|
20240809,165400,359303690,2900,2900,2900,2900,0
|
|
20240809,165300,359303690,2900,2900,2900,2900,0
|
|
20240809,165200,359303690,2900,2900,2900,2900,1491
|
|
20240809,165100,359303690,2900,2900,2900,2900,0
|
|
20240809,165000,359303690,2900,2900,2900,2900,0
|
|
20240809,164900,359303690,2900,2900,2900,2900,0
|
|
20240809,164800,359303690,2900,2900,2900,2900,0
|
|
20240809,164700,359303690,2900,2900,2900,2900,0
|
|
20240809,164600,359303690,2900,2900,2900,2900,0
|
|
20240809,164500,359303690,2900,2900,2900,2900,0
|
|
20240809,164400,359303690,2900,2900,2900,2900,0
|
|
20240809,164300,359303690,2900,2900,2900,2900,0
|
|
20240809,164200,359303690,2900,2900,2900,2900,0
|
|
20240809,164100,359303690,2900,2900,2900,2900,0
|
|
20240809,164000,359303690,2900,2900,2900,2900,0
|
|
20240809,163900,359303690,2900,2900,2900,2900,0
|
|
20240809,163800,359303690,2900,2900,2900,2900,0
|
|
20240809,163700,359303690,2900,2900,2900,2900,0
|
|
20240809,163600,359303690,2900,2900,2900,2900,0
|
|
20240809,163500,359303690,2900,2900,2900,2900,0
|
|
20240809,163400,359303690,2900,2900,2900,2900,0
|
|
20240809,163300,359303690,2900,2900,2900,2900,0
|
|
20240809,163200,359303690,2900,2900,2900,2900,0
|
|
20240809,163100,359303690,2900,2900,2900,2900,0
|
|
20240809,163000,359303690,2900,2900,2900,2900,0
|
|
20240809,162900,359303690,2900,2900,2900,2900,0
|
|
20240809,162800,359303690,2900,2900,2900,2900,0
|
|
20240809,162700,359303690,2900,2900,2900,2900,0
|
|
20240809,162600,359303690,2900,2900,2900,2900,0
|
|
20240809,162500,359303690,2900,2900,2900,2900,0
|
|
20240809,162400,359303690,2900,2900,2900,2900,0
|
|
20240809,162300,359303690,2900,2900,2900,2900,0
|
|
20240809,162200,359303690,2900,2900,2900,2900,1491
|
|
20240809,162100,359303690,2900,2900,2900,2900,0
|
|
20240809,162000,359303690,2900,2900,2900,2900,0
|
|
20240809,161900,359303690,2900,2900,2900,2900,0
|
|
20240809,161800,359303690,2900,2900,2900,2900,0
|
|
20240809,161700,359303690,2900,2900,2900,2900,0
|
|
20240809,161600,359303690,2900,2900,2900,2900,0
|
|
20240809,161500,359303690,2900,2900,2900,2900,0
|
|
20240809,161400,359303690,2900,2900,2900,2900,0
|
|
20240809,161300,359303690,2900,2900,2900,2900,0
|
|
20240809,161200,359303690,2900,2900,2900,2900,0
|
|
20240809,161100,359303690,2900,2900,2900,2900,0
|
|
20240809,161000,359303690,2900,2900,2900,2900,0
|
|
20240809,160900,359303690,2900,2900,2900,2900,0
|
|
20240809,160800,359303690,2900,2900,2900,2900,0
|
|
20240809,160700,359303690,2900,2900,2900,2900,0
|
|
20240809,160600,359303690,2900,2900,2900,2900,0
|
|
20240809,160500,359303690,2900,2900,2900,2900,0
|
|
20240809,160400,359303690,2900,2900,2900,2900,0
|
|
20240809,160300,359303690,2900,2900,2900,2900,0
|
|
20240809,160200,359303690,2900,2900,2900,2900,0
|
|
20240809,160100,359303690,2900,2900,2900,2900,0
|
|
20240809,160000,359303690,2900,2900,2900,2900,0
|
|
20240809,155900,359303690,2900,2900,2900,2900,0
|
|
20240809,155800,359303690,2900,2900,2900,2900,0
|
|
20240809,155700,359303690,2900,2900,2900,2900,0
|
|
20240809,155600,359303690,2900,2900,2900,2900,0
|
|
20240809,155500,359303690,2900,2900,2900,2900,0
|
|
20240809,155400,359303690,2900,2900,2900,2900,0
|
|
20240809,155300,359303690,2900,2900,2900,2900,0
|
|
20240809,155200,359303690,2900,2900,2900,2900,1491
|
|
20240809,155100,359303690,2900,2900,2900,2900,0
|
|
20240809,155000,359303690,2900,2900,2900,2900,0
|
|
20240809,154900,359303690,2900,2900,2900,2900,0
|
|
20240809,154800,359303690,2900,2900,2900,2900,0
|
|
20240809,154700,359303690,2900,2900,2900,2900,0
|
|
20240809,154600,359303690,2900,2900,2900,2900,0
|
|
20240809,154500,359303690,2900,2900,2900,2900,0
|
|
20240809,154400,359303690,2900,2900,2900,2900,0
|
|
20240809,154300,359303690,2900,2900,2900,2900,0
|
|
20240809,154200,359303690,2900,2900,2900,2900,0
|
|
20240809,154100,359303690,2900,2900,2900,2900,0
|
|
20240809,154000,359303690,2900,2900,2900,2900,0
|
|
20240809,153900,359303690,2900,2900,2900,2900,0
|
|
20240809,153800,359303690,2900,2900,2900,2900,0
|
|
20240809,153700,359303690,2900,2900,2900,2900,0
|
|
20240809,153600,359303690,2900,2900,2900,2900,0
|
|
20240809,153500,359303690,2900,2900,2900,2900,0
|
|
20240809,153400,359303690,2900,2900,2900,2900,0
|
|
20240809,153300,359303690,2900,2900,2900,2900,0
|
|
20240809,153200,359303690,2900,2900,2900,2900,0
|
|
20240809,153100,359303690,2900,2900,2900,2900,0
|
|
20240809,153000,359303690,2900,2900,2900,2900,1491
|
|
20240809,152900,354979790,2900,2900,2900,2900,0
|
|
20240809,152800,354979790,2900,2900,2900,2900,0
|
|
20240809,152700,354979790,2900,2900,2900,2900,0
|
|
20240809,152600,354979790,2900,2900,2900,2900,0
|
|
20240809,152500,354979790,2900,2900,2900,2900,0
|
|
20240809,152400,354979790,2900,2900,2900,2900,0
|
|
20240809,152300,354979790,2900,2900,2900,2900,0
|
|
20240809,152200,354979790,2900,2900,2900,2900,0
|
|
20240809,152100,354979790,2900,2900,2900,2900,0
|
|
20240809,152000,354979790,2900,2900,2900,2900,0
|
|
20240809,151900,354979790,2900,2890,2900,2890,2828
|
|
20240809,151800,346782860,2890,2900,2900,2890,101
|
|
20240809,151700,346490960,2890,2900,2900,2890,393
|
|
20240809,151600,345355180,2890,2890,2890,2890,100
|
|
20240809,151500,345066180,2895,2895,2895,2895,0
|
|
20240809,151400,345066180,2895,2895,2895,2895,19
|
|
20240809,151300,345011175,2895,2895,2895,2895,0
|
|
20240809,151200,345011175,2895,2895,2895,2895,803
|
|
20240809,151100,342686490,2895,2895,2895,2895,500
|
|
20240809,151000,341238990,2900,2900,2900,2900,1
|
|
20240809,150900,341236090,2900,2900,2900,2900,0
|
|
20240809,150800,341236090,2900,2900,2900,2900,0
|
|
20240809,150700,341236090,2900,2900,2900,2900,0
|
|
20240809,150600,341236090,2900,2900,2900,2900,31
|
|
20240809,150500,341146190,2900,2900,2900,2900,1000
|
|
20240809,150400,338246190,2900,2900,2900,2900,0
|
|
20240809,150300,338246190,2900,2900,2900,2900,0
|
|
20240809,150200,338246190,2900,2900,2900,2900,0
|
|
20240809,150100,338246190,2900,2900,2900,2900,0
|
|
20240809,150000,338246190,2900,2900,2900,2900,0
|
|
20240809,145900,338246190,2900,2900,2900,2900,0
|
|
20240809,145800,338246190,2900,2900,2900,2900,0
|
|
20240809,145700,338246190,2900,2900,2900,2900,0
|
|
20240809,145600,338246190,2900,2900,2900,2900,0
|
|
20240809,145500,338246190,2900,2900,2900,2900,1
|
|
20240809,145400,338243290,2895,2895,2895,2895,3702
|
|
20240809,145300,327526000,2905,2905,2905,2905,0
|
|
20240809,145200,327526000,2905,2905,2905,2905,0
|
|
20240809,145100,327526000,2905,2905,2905,2905,0
|
|
20240809,145000,327526000,2905,2905,2905,2905,1
|
|
20240809,144900,327523095,2905,2905,2905,2905,0
|
|
20240809,144800,327523095,2905,2905,2905,2905,0
|
|
20240809,144700,327523095,2905,2905,2905,2905,1
|
|
20240809,144600,327520190,2895,2895,2895,2895,10
|
|
20240809,144500,327491240,2905,2905,2905,2905,0
|
|
20240809,144400,327491240,2905,2905,2905,2905,0
|
|
20240809,144300,327491240,2905,2905,2905,2905,0
|
|
20240809,144200,327491240,2905,2905,2905,2905,0
|
|
20240809,144100,327491240,2905,2905,2905,2905,0
|
|
20240809,144000,327491240,2905,2905,2905,2905,0
|
|
20240809,143900,327491240,2905,2905,2905,2905,0
|
|
20240809,143800,327491240,2905,2905,2905,2905,0
|
|
20240809,143700,327491240,2905,2905,2905,2905,0
|
|
20240809,143600,327491240,2905,2905,2905,2905,1
|
|
20240809,143500,327488335,2895,2895,2895,2895,0
|
|
20240809,143400,327488335,2895,2895,2895,2895,500
|
|
20240809,143300,326040835,2900,2900,2900,2900,0
|
|
20240809,143200,326040835,2900,2900,2900,2900,842
|
|
20240809,143100,323599035,2895,2895,2895,2895,0
|
|
20240809,143000,323599035,2895,2890,2895,2890,1000
|
|
20240809,142900,320706535,2890,2890,2890,2890,0
|
|
20240809,142800,320706535,2890,2890,2890,2890,0
|
|
20240809,142700,320706535,2890,2890,2890,2890,0
|
|
20240809,142600,320706535,2890,2890,2890,2890,0
|
|
20240809,142500,320706535,2890,2890,2890,2890,0
|
|
20240809,142400,320706535,2890,2890,2890,2890,0
|
|
20240809,142300,320706535,2890,2890,2890,2890,0
|
|
20240809,142200,320706535,2890,2890,2890,2890,0
|
|
20240809,142100,320706535,2890,2890,2890,2890,59
|
|
20240809,142000,320536025,2890,2890,2890,2890,5
|
|
20240809,141900,320521575,2890,2890,2890,2890,0
|
|
20240809,141800,320521575,2890,2890,2890,2890,0
|
|
20240809,141700,320521575,2890,2890,2890,2890,100
|
|
20240809,141600,320232575,2890,2890,2890,2890,0
|
|
20240809,141500,320232575,2890,2890,2890,2890,0
|
|
20240809,141400,320232575,2890,2890,2890,2890,0
|
|
20240809,141300,320232575,2890,2890,2890,2890,0
|
|
20240809,141200,320232575,2890,2890,2890,2890,0
|
|
20240809,141100,320232575,2890,2890,2890,2890,0
|
|
20240809,141000,320232575,2890,2890,2890,2890,0
|
|
20240809,140900,320232575,2890,2890,2890,2890,0
|
|
20240809,140800,320232575,2890,2890,2890,2890,308
|
|
20240809,140700,319342455,2890,2890,2890,2890,0
|
|
20240809,140600,319342455,2890,2890,2890,2890,0
|
|
20240809,140500,319342455,2890,2890,2890,2890,0
|
|
20240809,140400,319342455,2890,2890,2890,2890,0
|
|
20240809,140300,319342455,2890,2890,2890,2890,1
|
|
20240809,140200,319339565,2885,2885,2885,2885,410
|
|
20240809,140100,318156715,2885,2890,2890,2885,741
|
|
20240809,140000,316018925,2895,2895,2895,2895,0
|
|
20240809,135900,316018925,2895,2895,2895,2895,0
|
|
20240809,135800,316018925,2895,2895,2895,2895,3585
|
|
20240809,135700,305640350,2900,2900,2900,2900,0
|
|
20240809,135600,305640350,2900,2900,2900,2900,0
|
|
20240809,135500,305640350,2900,2900,2900,2900,0
|
|
20240809,135400,305640350,2900,2900,2900,2900,0
|
|
20240809,135300,305640350,2900,2900,2900,2900,0
|
|
20240809,135200,305640350,2900,2900,2900,2900,0
|
|
20240809,135100,305640350,2900,2900,2900,2900,0
|
|
20240809,135000,305640350,2900,2900,2900,2900,5
|
|
20240809,134900,305625850,2895,2895,2895,2895,0
|
|
20240809,134800,305625850,2895,2895,2895,2895,0
|
|
20240809,134700,305625850,2895,2895,2895,2895,0
|
|
20240809,134600,305625850,2895,2895,2895,2895,0
|
|
20240809,134500,305625850,2895,2895,2895,2895,3299
|
|
20240809,134400,296075245,2895,2895,2895,2895,0
|
|
20240809,134300,296075245,2895,2895,2895,2895,10
|
|
20240809,134200,296046295,2895,2895,2895,2895,0
|
|
20240809,134100,296046295,2895,2895,2895,2895,0
|
|
20240809,134000,296046295,2895,2895,2895,2895,0
|
|
20240809,133900,296046295,2895,2895,2895,2895,0
|
|
20240809,133800,296046295,2895,2895,2895,2895,0
|
|
20240809,133700,296046295,2895,2895,2895,2895,0
|
|
20240809,133600,296046295,2895,2895,2895,2895,0
|
|
20240809,133500,296046295,2895,2895,2895,2895,43
|
|
20240809,133400,295921810,2895,2895,2900,2895,372
|
|
20240809,133300,294844865,2895,2895,2895,2895,1000
|
|
20240809,133200,291949865,2900,2900,2900,2900,0
|
|
20240809,133100,291949865,2900,2895,2900,2895,8902
|
|
20240809,133000,266178570,2900,2900,2900,2900,0
|
|
20240809,132900,266178570,2900,2900,2900,2900,0
|
|
20240809,132800,266178570,2900,2900,2900,2900,0
|
|
20240809,132700,266178570,2900,2900,2900,2900,7
|
|
20240809,132600,266158270,2900,2900,2900,2900,0
|
|
20240809,132500,266158270,2900,2900,2900,2900,0
|
|
20240809,132400,266158270,2900,2900,2900,2900,0
|
|
20240809,132300,266158270,2900,2900,2900,2900,0
|
|
20240809,132200,266158270,2900,2900,2900,2900,0
|
|
20240809,132100,266158270,2900,2900,2900,2900,300
|
|
20240809,132000,265288270,2900,2900,2900,2900,197
|
|
20240809,131900,264716970,2900,2900,2900,2900,3
|
|
20240809,131800,264708270,2900,2900,2900,2900,0
|
|
20240809,131700,264708270,2900,2900,2900,2900,0
|
|
20240809,131600,264708270,2900,2900,2900,2900,350
|
|
20240809,131500,263693270,2905,2905,2905,2905,1
|
|
20240809,131400,263690365,2900,2900,2900,2900,300
|
|
20240809,131300,262820365,2905,2905,2905,2905,0
|
|
20240809,131200,262820365,2905,2905,2905,2905,5
|
|
20240809,131100,262805840,2905,2905,2905,2905,0
|
|
20240809,131000,262805840,2905,2905,2905,2905,0
|
|
20240809,130900,262805840,2905,2905,2905,2905,0
|
|
20240809,130800,262805840,2905,2905,2905,2905,4
|
|
20240809,130700,262794220,2905,2905,2905,2905,0
|
|
20240809,130600,262794220,2905,2905,2905,2905,0
|
|
20240809,130500,262794220,2905,2905,2905,2905,0
|
|
20240809,130400,262794220,2905,2905,2905,2905,2
|
|
20240809,130300,262788410,2905,2905,2905,2905,1
|
|
20240809,130200,262785505,2900,2900,2900,2900,0
|
|
20240809,130100,262785505,2900,2900,2900,2900,500
|
|
20240809,130000,261335505,2905,2905,2905,2905,0
|
|
20240809,125900,261335505,2905,2905,2905,2905,1
|
|
20240809,125800,261332600,2900,2900,2900,2900,0
|
|
20240809,125700,261332600,2900,2900,2900,2900,0
|
|
20240809,125600,261332600,2900,2900,2900,2900,0
|
|
20240809,125500,261332600,2900,2900,2900,2900,50
|
|
20240809,125400,261187600,2900,2900,2900,2900,0
|
|
20240809,125300,261187600,2900,2900,2900,2900,0
|
|
20240809,125200,261187600,2900,2900,2900,2900,1
|
|
20240809,125100,261184700,2910,2910,2910,2910,0
|
|
20240809,125000,261184700,2910,2910,2910,2910,0
|
|
20240809,124900,261184700,2910,2910,2910,2910,0
|
|
20240809,124800,261184700,2910,2910,2910,2910,0
|
|
20240809,124700,261184700,2910,2905,2910,2905,20
|
|
20240809,124600,261126550,2910,2910,2910,2910,0
|
|
20240809,124500,261126550,2910,2910,2910,2910,0
|
|
20240809,124400,261126550,2910,2910,2910,2910,0
|
|
20240809,124300,261126550,2910,2895,2910,2895,7189
|
|
20240809,124200,240255365,2900,2900,2900,2900,1149
|
|
20240809,124100,236923265,2905,2905,2905,2905,0
|
|
20240809,124000,236923265,2905,2905,2905,2905,0
|
|
20240809,123900,236923265,2905,2905,2905,2905,0
|
|
20240809,123800,236923265,2905,2905,2905,2905,0
|
|
20240809,123700,236923265,2905,2900,2905,2900,38
|
|
20240809,123600,236812925,2900,2900,2900,2900,40
|
|
20240809,123500,236696925,2905,2905,2905,2905,0
|
|
20240809,123400,236696925,2905,2905,2905,2905,20
|
|
20240809,123300,236638825,2900,2900,2900,2900,3005
|
|
20240809,123200,227924325,2900,2900,2900,2900,0
|
|
20240809,123100,227924325,2900,2900,2900,2900,0
|
|
20240809,123000,227924325,2900,2900,2900,2900,0
|
|
20240809,122900,227924325,2900,2900,2900,2900,299
|
|
20240809,122800,227057225,2900,2900,2900,2900,0
|
|
20240809,122700,227057225,2900,2900,2900,2900,10
|
|
20240809,122600,227028225,2905,2905,2905,2905,17
|
|
20240809,122500,226978840,2905,2905,2905,2905,0
|
|
20240809,122400,226978840,2905,2905,2905,2905,0
|
|
20240809,122300,226978840,2905,2905,2905,2905,0
|
|
20240809,122200,226978840,2905,2905,2905,2905,0
|
|
20240809,122100,226978840,2905,2905,2905,2905,279
|
|
20240809,122000,226168345,2905,2905,2905,2905,0
|
|
20240809,121900,226168345,2905,2905,2905,2905,0
|
|
20240809,121800,226168345,2905,2905,2905,2905,0
|
|
20240809,121700,226168345,2905,2900,2905,2900,210
|
|
20240809,121600,225558345,2900,2900,2900,2900,0
|
|
20240809,121500,225558345,2900,2900,2900,2900,25
|
|
20240809,121400,225485845,2900,2900,2900,2900,0
|
|
20240809,121300,225485845,2900,2900,2900,2900,0
|
|
20240809,121200,225485845,2900,2900,2900,2900,0
|
|
20240809,121100,225485845,2900,2900,2900,2900,0
|
|
20240809,121000,225485845,2900,2900,2900,2900,0
|
|
20240809,120900,225485845,2900,2900,2900,2900,0
|
|
20240809,120800,225485845,2900,2900,2900,2900,0
|
|
20240809,120700,225485845,2900,2900,2900,2900,100
|
|
20240809,120600,225195845,2900,2900,2900,2900,0
|
|
20240809,120500,225195845,2900,2900,2900,2900,0
|
|
20240809,120400,225195845,2900,2900,2900,2900,0
|
|
20240809,120300,225195845,2900,2900,2900,2900,0
|
|
20240809,120200,225195845,2900,2900,2900,2900,0
|
|
20240809,120100,225195845,2900,2900,2900,2900,142
|
|
20240809,120000,224784045,2900,2900,2900,2900,160
|
|
20240809,115900,224320045,2900,2900,2900,2900,0
|
|
20240809,115800,224320045,2900,2900,2900,2900,0
|
|
20240809,115700,224320045,2900,2900,2900,2900,0
|
|
20240809,115600,224320045,2900,2900,2900,2900,400
|
|
20240809,115500,223160045,2900,2900,2900,2900,0
|
|
20240809,115400,223160045,2900,2900,2900,2900,0
|
|
20240809,115300,223160045,2900,2900,2900,2900,0
|
|
20240809,115200,223160045,2900,2900,2900,2900,39
|
|
20240809,115100,223046945,2905,2905,2905,2905,0
|
|
20240809,115000,223046945,2905,2905,2905,2905,1
|
|
20240809,114900,223044040,2900,2900,2900,2900,0
|
|
20240809,114800,223044040,2900,2900,2900,2900,0
|
|
20240809,114700,223044040,2900,2900,2900,2900,0
|
|
20240809,114600,223044040,2900,2900,2900,2900,76
|
|
20240809,114500,222823640,2900,2900,2900,2900,0
|
|
20240809,114400,222823640,2900,2900,2900,2900,550
|
|
20240809,114300,221228640,2900,2900,2900,2900,0
|
|
20240809,114200,221228640,2900,2900,2900,2900,0
|
|
20240809,114100,221228640,2900,2900,2900,2900,10
|
|
20240809,114000,221199640,2900,2900,2900,2900,0
|
|
20240809,113900,221199640,2900,2900,2900,2900,20
|
|
20240809,113800,221141640,2900,2900,2900,2900,0
|
|
20240809,113700,221141640,2900,2900,2900,2900,0
|
|
20240809,113600,221141640,2900,2900,2900,2900,0
|
|
20240809,113500,221141640,2900,2900,2900,2900,1
|
|
20240809,113400,221138740,2900,2900,2900,2900,0
|
|
20240809,113300,221138740,2900,2900,2900,2900,262
|
|
20240809,113200,220378940,2900,2900,2900,2900,0
|
|
20240809,113100,220378940,2900,2895,2900,2895,14
|
|
20240809,113000,220338360,2900,2900,2900,2900,0
|
|
20240809,112900,220338360,2900,2900,2900,2900,828
|
|
20240809,112800,217937160,2900,2900,2900,2900,0
|
|
20240809,112700,217937160,2900,2900,2900,2900,0
|
|
20240809,112600,217937160,2900,2900,2900,2900,0
|
|
20240809,112500,217937160,2900,2900,2900,2900,1000
|
|
20240809,112400,215037160,2900,2900,2900,2900,0
|
|
20240809,112300,215037160,2900,2900,2900,2900,500
|
|
20240809,112200,213587160,2900,2900,2900,2900,0
|
|
20240809,112100,213587160,2900,2900,2900,2900,0
|
|
20240809,112000,213587160,2900,2900,2900,2900,22
|
|
20240809,111900,213523360,2905,2905,2905,2905,0
|
|
20240809,111800,213523360,2905,2905,2905,2905,649
|
|
20240809,111700,211638015,2905,2905,2905,2905,0
|
|
20240809,111600,211638015,2905,2905,2905,2905,0
|
|
20240809,111500,211638015,2905,2905,2905,2905,5
|
|
20240809,111400,211623490,2900,2900,2900,2900,0
|
|
20240809,111300,211623490,2900,2900,2900,2900,120
|
|
20240809,111200,211275490,2900,2900,2900,2900,0
|
|
20240809,111100,211275490,2900,2900,2905,2900,151
|
|
20240809,111000,210837580,2900,2900,2900,2900,100
|
|
20240809,110900,210547580,2900,2900,2900,2900,100
|
|
20240809,110800,210257580,2900,2900,2900,2900,200
|
|
20240809,110700,209677580,2900,2900,2900,2900,72
|
|
20240809,110600,209468780,2900,2900,2900,2900,0
|
|
20240809,110500,209468780,2900,2900,2900,2900,10
|
|
20240809,110400,209439780,2900,2900,2900,2900,28
|
|
20240809,110300,209358580,2900,2895,2905,2895,7627
|
|
20240809,110200,187252805,2890,2890,2890,2890,700
|
|
20240809,110100,185229805,2890,2890,2890,2890,0
|
|
20240809,110000,185229805,2890,2890,2890,2890,0
|
|
20240809,105900,185229805,2890,2890,2890,2890,0
|
|
20240809,105800,185229805,2890,2890,2890,2890,0
|
|
20240809,105700,185229805,2890,2890,2890,2890,100
|
|
20240809,105600,184940805,2890,2895,2895,2890,11
|
|
20240809,105500,184909010,2890,2890,2890,2890,0
|
|
20240809,105400,184909010,2890,2890,2890,2890,1509
|
|
20240809,105300,180548000,2890,2890,2890,2890,600
|
|
20240809,105200,178814000,2895,2895,2895,2895,0
|
|
20240809,105100,178814000,2895,2890,2895,2890,101
|
|
20240809,105000,178522105,2895,2895,2895,2895,1
|
|
20240809,104900,178519210,2885,2885,2885,2885,10
|
|
20240809,104800,178490360,2890,2890,2890,2890,5
|
|
20240809,104700,178475910,2885,2890,2890,2885,25
|
|
20240809,104600,178403760,2890,2890,2890,2890,0
|
|
20240809,104500,178403760,2890,2890,2890,2890,154
|
|
20240809,104400,177958700,2890,2890,2890,2890,41
|
|
20240809,104300,177840210,2890,2890,2890,2890,0
|
|
20240809,104200,177840210,2890,2885,2890,2885,23
|
|
20240809,104100,177773850,2890,2890,2890,2890,58
|
|
20240809,104000,177606230,2890,2890,2890,2890,150
|
|
20240809,103900,177172730,2895,2895,2895,2895,0
|
|
20240809,103800,177172730,2895,2895,2895,2895,0
|
|
20240809,103700,177172730,2895,2890,2895,2890,261
|
|
20240809,103600,176417440,2890,2895,2895,2890,247
|
|
20240809,103500,175702475,2895,2895,2895,2895,2
|
|
20240809,103400,175696685,2890,2890,2890,2890,8573
|
|
20240809,103300,150920715,2890,2885,2890,2885,57
|
|
20240809,103200,150756235,2890,2885,2890,2885,31
|
|
20240809,103100,150666795,2885,2885,2885,2885,20
|
|
20240809,103000,150609095,2885,2885,2885,2885,0
|
|
20240809,102900,150609095,2885,2885,2885,2885,17
|
|
20240809,102800,150560050,2885,2885,2885,2885,697
|
|
20240809,102700,148549205,2885,2885,2885,2885,155
|
|
20240809,102600,148102030,2890,2890,2890,2890,0
|
|
20240809,102500,148102030,2890,2890,2890,2880,51
|
|
20240809,102400,147954840,2890,2890,2890,2890,19
|
|
20240809,102300,147899930,2880,2880,2880,2880,0
|
|
20240809,102200,147899930,2880,2880,2880,2880,500
|
|
20240809,102100,146459930,2880,2880,2880,2880,18
|
|
20240809,102000,146408090,2880,2880,2880,2880,0
|
|
20240809,101900,146408090,2880,2880,2880,2880,0
|
|
20240809,101800,146408090,2880,2880,2880,2880,0
|
|
20240809,101700,146408090,2880,2880,2880,2880,0
|
|
20240809,101600,146408090,2880,2880,2880,2880,0
|
|
20240809,101500,146408090,2880,2880,2880,2880,0
|
|
20240809,101400,146408090,2880,2885,2885,2880,3486
|
|
20240809,101300,136351380,2885,2885,2885,2885,40
|
|
20240809,101200,136235980,2890,2890,2890,2890,0
|
|
20240809,101100,136235980,2890,2890,2890,2890,400
|
|
20240809,101000,135079980,2890,2890,2890,2890,1
|
|
20240809,100900,135077090,2885,2885,2885,2885,484
|
|
20240809,100800,133680750,2885,2885,2885,2885,100
|
|
20240809,100700,133392250,2885,2885,2885,2885,1000
|
|
20240809,100600,130507250,2885,2885,2885,2885,0
|
|
20240809,100500,130507250,2885,2885,2885,2885,0
|
|
20240809,100400,130507250,2885,2885,2885,2885,0
|
|
20240809,100300,130507250,2885,2885,2885,2885,0
|
|
20240809,100200,130507250,2885,2885,2885,2885,1
|
|
20240809,100100,130504365,2885,2885,2885,2885,3
|
|
20240809,100000,130495710,2885,2885,2885,2885,300
|
|
20240809,095900,129630210,2890,2890,2890,2890,1
|
|
20240809,095800,129627320,2890,2885,2890,2885,6979
|
|
20240809,095700,109490405,2880,2880,2880,2880,3684
|
|
20240809,095600,98880485,2885,2885,2885,2880,6
|
|
20240809,095500,98863195,2880,2880,2880,2880,549
|
|
20240809,095400,97282075,2880,2880,2880,2880,10
|
|
20240809,095300,97253275,2880,2880,2880,2880,723
|
|
20240809,095200,95171035,2880,2880,2880,2880,20
|
|
20240809,095100,95113435,2880,2885,2885,2880,3010
|
|
20240809,095000,86429635,2880,2880,2880,2880,6676
|
|
20240809,094900,67202755,2880,2880,2880,2880,33
|
|
20240809,094800,67107715,2880,2880,2880,2880,50
|
|
20240809,094700,66963715,2880,2880,2880,2880,55
|
|
20240809,094600,66805315,2880,2880,2880,2880,0
|
|
20240809,094500,66805315,2880,2880,2880,2880,400
|
|
20240809,094400,65653315,2880,2880,2880,2880,400
|
|
20240809,094300,64501315,2885,2885,2885,2885,200
|
|
20240809,094200,63924315,2880,2880,2880,2880,50
|
|
20240809,094100,63780315,2880,2880,2880,2880,39
|
|
20240809,094000,63667995,2880,2880,2880,2880,6
|
|
20240809,093900,63650715,2880,2885,2885,2880,4
|
|
20240809,093800,63639180,2885,2885,2885,2885,0
|
|
20240809,093700,63639180,2885,2885,2885,2885,0
|
|
20240809,093600,63639180,2885,2885,2885,2885,0
|
|
20240809,093500,63639180,2885,2885,2885,2885,0
|
|
20240809,093400,63639180,2885,2885,2885,2885,100
|
|
20240809,093300,63350680,2885,2885,2885,2885,1000
|
|
20240809,093200,60465680,2885,2885,2885,2885,17
|
|
20240809,093100,60416635,2890,2885,2890,2885,6
|
|
20240809,093000,60399320,2885,2885,2885,2885,50
|
|
20240809,092900,60255070,2890,2890,2890,2890,3
|
|
20240809,092800,60246400,2890,2890,2890,2890,69
|
|
20240809,092700,60046990,2880,2880,2880,2880,0
|
|
20240809,092600,60046990,2880,2880,2880,2880,0
|
|
20240809,092500,60046990,2880,2880,2880,2880,240
|
|
20240809,092400,59355790,2880,2880,2880,2880,0
|
|
20240809,092300,59355790,2880,2885,2885,2880,513
|
|
20240809,092200,57878285,2880,2880,2880,2880,40
|
|
20240809,092100,57763085,2885,2880,2885,2880,1639
|
|
20240809,092000,53039870,2880,2880,2880,2880,0
|
|
20240809,091900,53039870,2880,2875,2880,2875,218
|
|
20240809,091800,52413115,2875,2875,2875,2875,0
|
|
20240809,091700,52413115,2875,2875,2875,2875,0
|
|
20240809,091600,52413115,2875,2875,2875,2875,2
|
|
20240809,091500,52407365,2875,2875,2875,2875,79
|
|
20240809,091400,52180240,2875,2875,2875,2875,0
|
|
20240809,091300,52180240,2875,2875,2875,2875,103
|
|
20240809,091200,51884115,2875,2880,2880,2875,232
|
|
20240809,091100,51216105,2880,2880,2880,2880,1
|
|
20240809,091000,51213225,2870,2870,2870,2870,20
|
|
20240809,090900,51155825,2875,2875,2875,2875,31
|
|
20240809,090800,51066700,2865,2870,2870,2865,113
|
|
20240809,090700,50742445,2875,2875,2880,2875,2569
|
|
20240809,090600,43347120,2880,2880,2880,2880,0
|
|
20240809,090500,43347120,2880,2865,2880,2865,1331
|
|
20240809,090400,39526035,2865,2860,2865,2860,670
|
|
20240809,090300,37607310,2865,2860,2865,2860,1196
|
|
20240809,090200,34186725,2830,2830,2830,2830,0
|
|
20240809,090100,34186725,2830,2850,2850,2830,7823
|
|
20240809,090000,11962405,2865,2835,2865,2835,4205
|