656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195300,209417295,2470,2470,2470,2470,2344
|
|
20240801,195200,209417295,2470,2470,2470,2470,0
|
|
20240801,195100,209417295,2470,2470,2470,2470,0
|
|
20240801,195000,209417295,2470,2470,2470,2470,0
|
|
20240801,194900,209417295,2470,2470,2470,2470,0
|
|
20240801,194800,209417295,2470,2470,2470,2470,0
|
|
20240801,194700,209417295,2470,2470,2470,2470,0
|
|
20240801,194600,209417295,2470,2470,2470,2470,0
|
|
20240801,194500,209417295,2470,2470,2470,2470,0
|
|
20240801,194400,209417295,2470,2470,2470,2470,0
|
|
20240801,194300,209417295,2470,2470,2470,2470,0
|
|
20240801,194200,209417295,2470,2470,2470,2470,0
|
|
20240801,194100,209417295,2470,2470,2470,2470,0
|
|
20240801,194000,209417295,2470,2470,2470,2470,0
|
|
20240801,193900,209417295,2470,2470,2470,2470,0
|
|
20240801,193800,209417295,2470,2470,2470,2470,0
|
|
20240801,193700,209417295,2470,2470,2470,2470,0
|
|
20240801,193600,209417295,2470,2470,2470,2470,0
|
|
20240801,193500,209417295,2470,2470,2470,2470,0
|
|
20240801,193400,209417295,2470,2470,2470,2470,0
|
|
20240801,193300,209417295,2470,2470,2470,2470,0
|
|
20240801,193200,209417295,2470,2470,2470,2470,0
|
|
20240801,193100,209417295,2470,2470,2470,2470,0
|
|
20240801,193000,209417295,2470,2470,2470,2470,0
|
|
20240801,192900,209417295,2470,2470,2470,2470,0
|
|
20240801,192800,209417295,2470,2470,2470,2470,0
|
|
20240801,192700,209417295,2470,2470,2470,2470,0
|
|
20240801,192600,209417295,2470,2470,2470,2470,0
|
|
20240801,192500,209417295,2470,2470,2470,2470,0
|
|
20240801,192400,209417295,2470,2470,2470,2470,0
|
|
20240801,192300,209417295,2470,2470,2470,2470,2344
|
|
20240801,192200,209417295,2470,2470,2470,2470,0
|
|
20240801,192100,209417295,2470,2470,2470,2470,0
|
|
20240801,192000,209417295,2470,2470,2470,2470,0
|
|
20240801,191900,209417295,2470,2470,2470,2470,0
|
|
20240801,191800,209417295,2470,2470,2470,2470,0
|
|
20240801,191700,209417295,2470,2470,2470,2470,0
|
|
20240801,191600,209417295,2470,2470,2470,2470,0
|
|
20240801,191500,209417295,2470,2470,2470,2470,0
|
|
20240801,191400,209417295,2470,2470,2470,2470,0
|
|
20240801,191300,209417295,2470,2470,2470,2470,0
|
|
20240801,191200,209417295,2470,2470,2470,2470,0
|
|
20240801,191100,209417295,2470,2470,2470,2470,0
|
|
20240801,191000,209417295,2470,2470,2470,2470,0
|
|
20240801,190900,209417295,2470,2470,2470,2470,0
|
|
20240801,190800,209417295,2470,2470,2470,2470,0
|
|
20240801,190700,209417295,2470,2470,2470,2470,0
|
|
20240801,190600,209417295,2470,2470,2470,2470,0
|
|
20240801,190500,209417295,2470,2470,2470,2470,0
|
|
20240801,190400,209417295,2470,2470,2470,2470,0
|
|
20240801,190300,209417295,2470,2470,2470,2470,0
|
|
20240801,190200,209417295,2470,2470,2470,2470,0
|
|
20240801,190100,209417295,2470,2470,2470,2470,0
|
|
20240801,190000,209417295,2470,2470,2470,2470,0
|
|
20240801,185900,209417295,2470,2470,2470,2470,0
|
|
20240801,185800,209417295,2470,2470,2470,2470,0
|
|
20240801,185700,209417295,2470,2470,2470,2470,0
|
|
20240801,185600,209417295,2470,2470,2470,2470,0
|
|
20240801,185500,209417295,2470,2470,2470,2470,0
|
|
20240801,185400,209417295,2470,2470,2470,2470,0
|
|
20240801,185300,209417295,2470,2470,2470,2470,2344
|
|
20240801,185200,209417295,2470,2470,2470,2470,0
|
|
20240801,185100,209417295,2470,2470,2470,2470,0
|
|
20240801,185000,209417295,2470,2470,2470,2470,0
|
|
20240801,184900,209417295,2470,2470,2470,2470,0
|
|
20240801,184800,209417295,2470,2470,2470,2470,0
|
|
20240801,184700,209417295,2470,2470,2470,2470,0
|
|
20240801,184600,209417295,2470,2470,2470,2470,0
|
|
20240801,184500,209417295,2470,2470,2470,2470,0
|
|
20240801,184400,209417295,2470,2470,2470,2470,0
|
|
20240801,184300,209417295,2470,2470,2470,2470,0
|
|
20240801,184200,209417295,2470,2470,2470,2470,0
|
|
20240801,184100,209417295,2470,2470,2470,2470,0
|
|
20240801,184000,209417295,2470,2470,2470,2470,0
|
|
20240801,183900,209417295,2470,2470,2470,2470,0
|
|
20240801,183800,209417295,2470,2470,2470,2470,0
|
|
20240801,183700,209417295,2470,2470,2470,2470,0
|
|
20240801,183600,209417295,2470,2470,2470,2470,0
|
|
20240801,183500,209417295,2470,2470,2470,2470,0
|
|
20240801,183400,209417295,2470,2470,2470,2470,0
|
|
20240801,183300,209417295,2470,2470,2470,2470,0
|
|
20240801,183200,209417295,2470,2470,2470,2470,0
|
|
20240801,183100,209417295,2470,2470,2470,2470,0
|
|
20240801,183000,209417295,2470,2470,2470,2470,0
|
|
20240801,182900,209417295,2470,2470,2470,2470,0
|
|
20240801,182800,209417295,2470,2470,2470,2470,0
|
|
20240801,182700,209417295,2470,2470,2470,2470,0
|
|
20240801,182600,209417295,2470,2470,2470,2470,0
|
|
20240801,182500,209417295,2470,2470,2470,2470,0
|
|
20240801,182400,209417295,2470,2470,2470,2470,0
|
|
20240801,182300,209417295,2470,2470,2470,2470,2344
|
|
20240801,182200,209417295,2470,2470,2470,2470,0
|
|
20240801,182100,209417295,2470,2470,2470,2470,0
|
|
20240801,182000,209417295,2470,2470,2470,2470,0
|
|
20240801,181900,209417295,2470,2470,2470,2470,0
|
|
20240801,181800,209417295,2470,2470,2470,2470,0
|
|
20240801,181700,209417295,2470,2470,2470,2470,0
|
|
20240801,181600,209417295,2470,2470,2470,2470,0
|
|
20240801,181500,209417295,2470,2470,2470,2470,0
|
|
20240801,181400,209417295,2470,2470,2470,2470,0
|
|
20240801,181300,209417295,2470,2470,2470,2470,0
|
|
20240801,181200,209417295,2470,2470,2470,2470,0
|
|
20240801,181100,209417295,2470,2470,2470,2470,0
|
|
20240801,181000,209417295,2470,2470,2470,2470,0
|
|
20240801,180900,209417295,2470,2470,2470,2470,0
|
|
20240801,180800,209417295,2470,2470,2470,2470,0
|
|
20240801,180700,209417295,2470,2470,2470,2470,0
|
|
20240801,180600,209417295,2470,2470,2470,2470,0
|
|
20240801,180500,209417295,2470,2470,2470,2470,0
|
|
20240801,180400,209417295,2470,2470,2470,2470,0
|
|
20240801,180300,209417295,2470,2470,2470,2470,0
|
|
20240801,180200,209417295,2470,2470,2470,2470,0
|
|
20240801,180100,209417295,2470,2470,2470,2470,0
|
|
20240801,180000,209417295,2470,2470,2470,2470,0
|
|
20240801,175900,209417295,2470,2470,2470,2470,0
|
|
20240801,175800,209417295,2470,2470,2470,2470,0
|
|
20240801,175700,209417295,2470,2470,2470,2470,0
|
|
20240801,175600,209417295,2470,2470,2470,2470,0
|
|
20240801,175500,209417295,2470,2470,2470,2470,0
|
|
20240801,175400,209417295,2470,2470,2470,2470,0
|
|
20240801,175300,209417295,2470,2470,2470,2470,2344
|
|
20240801,175200,209417295,2470,2470,2470,2470,0
|
|
20240801,175100,209417295,2470,2470,2470,2470,0
|
|
20240801,175000,209417295,2470,2470,2470,2470,0
|
|
20240801,174900,209417295,2470,2470,2470,2470,0
|
|
20240801,174800,209417295,2470,2470,2470,2470,0
|
|
20240801,174700,209417295,2470,2470,2470,2470,0
|
|
20240801,174600,209417295,2470,2470,2470,2470,0
|
|
20240801,174500,209417295,2470,2470,2470,2470,0
|
|
20240801,174400,209417295,2470,2470,2470,2470,0
|
|
20240801,174300,209417295,2470,2470,2470,2470,0
|
|
20240801,174200,209417295,2470,2470,2470,2470,0
|
|
20240801,174100,209417295,2470,2470,2470,2470,0
|
|
20240801,174000,209417295,2470,2470,2470,2470,0
|
|
20240801,173900,209417295,2470,2470,2470,2470,0
|
|
20240801,173800,209417295,2470,2470,2470,2470,0
|
|
20240801,173700,209417295,2470,2470,2470,2470,0
|
|
20240801,173600,209417295,2470,2470,2470,2470,0
|
|
20240801,173500,209417295,2470,2470,2470,2470,0
|
|
20240801,173400,209417295,2470,2470,2470,2470,0
|
|
20240801,173300,209417295,2470,2470,2470,2470,0
|
|
20240801,173200,209417295,2470,2470,2470,2470,0
|
|
20240801,173100,209417295,2470,2470,2470,2470,0
|
|
20240801,173000,209417295,2470,2470,2470,2470,0
|
|
20240801,172900,209417295,2470,2470,2470,2470,0
|
|
20240801,172800,209417295,2470,2470,2470,2470,0
|
|
20240801,172700,209417295,2470,2470,2470,2470,0
|
|
20240801,172600,209417295,2470,2470,2470,2470,0
|
|
20240801,172500,209417295,2470,2470,2470,2470,0
|
|
20240801,172400,209417295,2470,2470,2470,2470,0
|
|
20240801,172300,209417295,2470,2470,2470,2470,2344
|
|
20240801,172200,209417295,2470,2470,2470,2470,0
|
|
20240801,172100,209417295,2470,2470,2470,2470,0
|
|
20240801,172000,209417295,2470,2470,2470,2470,0
|
|
20240801,171900,209417295,2470,2470,2470,2470,0
|
|
20240801,171800,209417295,2470,2470,2470,2470,0
|
|
20240801,171700,209417295,2470,2470,2470,2470,0
|
|
20240801,171600,209417295,2470,2470,2470,2470,0
|
|
20240801,171500,209417295,2470,2470,2470,2470,0
|
|
20240801,171400,209417295,2470,2470,2470,2470,0
|
|
20240801,171300,209417295,2470,2470,2470,2470,0
|
|
20240801,171200,209417295,2470,2470,2470,2470,0
|
|
20240801,171100,209417295,2470,2470,2470,2470,0
|
|
20240801,171000,209417295,2470,2470,2470,2470,0
|
|
20240801,170900,209417295,2470,2470,2470,2470,0
|
|
20240801,170800,209417295,2470,2470,2470,2470,0
|
|
20240801,170700,209417295,2470,2470,2470,2470,0
|
|
20240801,170600,209417295,2470,2470,2470,2470,0
|
|
20240801,170500,209417295,2470,2470,2470,2470,0
|
|
20240801,170400,209417295,2470,2470,2470,2470,0
|
|
20240801,170300,209417295,2470,2470,2470,2470,0
|
|
20240801,170200,209417295,2470,2470,2470,2470,0
|
|
20240801,170100,209417295,2470,2470,2470,2470,0
|
|
20240801,170000,209417295,2470,2470,2470,2470,0
|
|
20240801,165900,209417295,2470,2470,2470,2470,0
|
|
20240801,165800,209417295,2470,2470,2470,2470,0
|
|
20240801,165700,209417295,2470,2470,2470,2470,0
|
|
20240801,165600,209417295,2470,2470,2470,2470,0
|
|
20240801,165500,209417295,2470,2470,2470,2470,0
|
|
20240801,165400,209417295,2470,2470,2470,2470,0
|
|
20240801,165300,209417295,2470,2470,2470,2470,2344
|
|
20240801,165200,209417295,2470,2470,2470,2470,0
|
|
20240801,165100,209417295,2470,2470,2470,2470,0
|
|
20240801,165000,209417295,2470,2470,2470,2470,0
|
|
20240801,164900,209417295,2470,2470,2470,2470,0
|
|
20240801,164800,209417295,2470,2470,2470,2470,0
|
|
20240801,164700,209417295,2470,2470,2470,2470,0
|
|
20240801,164600,209417295,2470,2470,2470,2470,0
|
|
20240801,164500,209417295,2470,2470,2470,2470,0
|
|
20240801,164400,209417295,2470,2470,2470,2470,0
|
|
20240801,164300,209417295,2470,2470,2470,2470,0
|
|
20240801,164200,209417295,2470,2470,2470,2470,0
|
|
20240801,164100,209417295,2470,2470,2470,2470,0
|
|
20240801,164000,209417295,2470,2470,2470,2470,0
|
|
20240801,163900,209417295,2470,2470,2470,2470,0
|
|
20240801,163800,209417295,2470,2470,2470,2470,0
|
|
20240801,163700,209417295,2470,2470,2470,2470,0
|
|
20240801,163600,209417295,2470,2470,2470,2470,0
|
|
20240801,163500,209417295,2470,2470,2470,2470,0
|
|
20240801,163400,209417295,2470,2470,2470,2470,0
|
|
20240801,163300,209417295,2470,2470,2470,2470,0
|
|
20240801,163200,209417295,2470,2470,2470,2470,0
|
|
20240801,163100,209417295,2470,2470,2470,2470,0
|
|
20240801,163000,209417295,2470,2470,2470,2470,0
|
|
20240801,162900,209417295,2470,2470,2470,2470,0
|
|
20240801,162800,209417295,2470,2470,2470,2470,0
|
|
20240801,162700,209417295,2470,2470,2470,2470,0
|
|
20240801,162600,209417295,2470,2470,2470,2470,0
|
|
20240801,162500,209417295,2470,2470,2470,2470,0
|
|
20240801,162400,209417295,2470,2470,2470,2470,0
|
|
20240801,162300,209417295,2470,2470,2470,2470,2344
|
|
20240801,162200,209417295,2470,2470,2470,2470,0
|
|
20240801,162100,209417295,2470,2470,2470,2470,0
|
|
20240801,162000,209417295,2470,2470,2470,2470,0
|
|
20240801,161900,209417295,2470,2470,2470,2470,0
|
|
20240801,161800,209417295,2470,2470,2470,2470,0
|
|
20240801,161700,209417295,2470,2470,2470,2470,0
|
|
20240801,161600,209417295,2470,2470,2470,2470,0
|
|
20240801,161500,209417295,2470,2470,2470,2470,0
|
|
20240801,161400,209417295,2470,2470,2470,2470,0
|
|
20240801,161300,209417295,2470,2470,2470,2470,0
|
|
20240801,161200,209417295,2470,2470,2470,2470,0
|
|
20240801,161100,209417295,2470,2470,2470,2470,0
|
|
20240801,161000,209417295,2470,2470,2470,2470,0
|
|
20240801,160900,209417295,2470,2470,2470,2470,0
|
|
20240801,160800,209417295,2470,2470,2470,2470,0
|
|
20240801,160700,209417295,2470,2470,2470,2470,0
|
|
20240801,160600,209417295,2470,2470,2470,2470,0
|
|
20240801,160500,209417295,2470,2470,2470,2470,0
|
|
20240801,160400,209417295,2470,2470,2470,2470,0
|
|
20240801,160300,209417295,2470,2470,2470,2470,0
|
|
20240801,160200,209417295,2470,2470,2470,2470,0
|
|
20240801,160100,209417295,2470,2470,2470,2470,0
|
|
20240801,160000,209417295,2470,2470,2470,2470,0
|
|
20240801,155900,209417295,2470,2470,2470,2470,0
|
|
20240801,155800,209417295,2470,2470,2470,2470,0
|
|
20240801,155700,209417295,2470,2470,2470,2470,0
|
|
20240801,155600,209417295,2470,2470,2470,2470,0
|
|
20240801,155500,209417295,2470,2470,2470,2470,0
|
|
20240801,155400,209417295,2470,2470,2470,2470,0
|
|
20240801,155300,209417295,2470,2470,2470,2470,2344
|
|
20240801,155200,209417295,2470,2470,2470,2470,0
|
|
20240801,155100,209417295,2470,2470,2470,2470,0
|
|
20240801,155000,209417295,2470,2470,2470,2470,0
|
|
20240801,154900,209417295,2470,2470,2470,2470,0
|
|
20240801,154800,209417295,2470,2470,2470,2470,0
|
|
20240801,154700,209417295,2470,2470,2470,2470,0
|
|
20240801,154600,209417295,2470,2470,2470,2470,0
|
|
20240801,154500,209417295,2470,2470,2470,2470,0
|
|
20240801,154400,209417295,2470,2470,2470,2470,0
|
|
20240801,154300,209417295,2470,2470,2470,2470,0
|
|
20240801,154200,209417295,2470,2470,2470,2470,0
|
|
20240801,154100,209417295,2470,2470,2470,2470,0
|
|
20240801,154000,209417295,2470,2470,2470,2470,0
|
|
20240801,153900,209417295,2470,2470,2470,2470,0
|
|
20240801,153800,209417295,2470,2470,2470,2470,0
|
|
20240801,153700,209417295,2470,2470,2470,2470,0
|
|
20240801,153600,209417295,2470,2470,2470,2470,0
|
|
20240801,153500,209417295,2470,2470,2470,2470,0
|
|
20240801,153400,209417295,2470,2470,2470,2470,0
|
|
20240801,153300,209417295,2470,2470,2470,2470,0
|
|
20240801,153200,209417295,2470,2470,2470,2470,0
|
|
20240801,153100,209417295,2470,2470,2470,2470,0
|
|
20240801,153000,209417295,2470,2470,2470,2470,2344
|
|
20240801,152900,203627615,2465,2465,2465,2465,0
|
|
20240801,152800,203627615,2465,2465,2465,2465,0
|
|
20240801,152700,203627615,2465,2465,2465,2465,0
|
|
20240801,152600,203627615,2465,2465,2465,2465,0
|
|
20240801,152500,203627615,2465,2465,2465,2465,0
|
|
20240801,152400,203627615,2465,2465,2465,2465,0
|
|
20240801,152300,203627615,2465,2465,2465,2465,0
|
|
20240801,152200,203627615,2465,2465,2465,2465,0
|
|
20240801,152100,203627615,2465,2465,2465,2465,0
|
|
20240801,152000,203627615,2465,2465,2465,2465,0
|
|
20240801,151900,203627615,2465,2465,2465,2460,81
|
|
20240801,151800,203428300,2465,2470,2470,2445,2372
|
|
20240801,151700,197617190,2470,2470,2470,2470,19
|
|
20240801,151600,197570260,2465,2465,2465,2465,489
|
|
20240801,151500,196364875,2465,2470,2470,2465,301
|
|
20240801,151400,195622905,2460,2460,2460,2460,0
|
|
20240801,151300,195622905,2460,2460,2460,2460,450
|
|
20240801,151200,194515905,2460,2460,2460,2460,0
|
|
20240801,151100,194515905,2460,2460,2460,2460,0
|
|
20240801,151000,194515905,2460,2460,2460,2460,0
|
|
20240801,150900,194515905,2460,2460,2465,2460,830
|
|
20240801,150800,192474085,2460,2460,2460,2460,24
|
|
20240801,150700,192415045,2460,2460,2460,2460,0
|
|
20240801,150600,192415045,2460,2460,2460,2460,0
|
|
20240801,150500,192415045,2460,2460,2460,2460,0
|
|
20240801,150400,192415045,2460,2460,2460,2460,41
|
|
20240801,150300,192314185,2460,2460,2460,2460,100
|
|
20240801,150200,192068185,2460,2460,2460,2460,0
|
|
20240801,150100,192068185,2460,2460,2460,2460,324
|
|
20240801,150000,191271145,2460,2460,2460,2460,213
|
|
20240801,145900,190747165,2470,2470,2470,2470,1
|
|
20240801,145800,190744695,2470,2470,2470,2470,0
|
|
20240801,145700,190744695,2470,2470,2470,2470,0
|
|
20240801,145600,190744695,2470,2470,2470,2470,1
|
|
20240801,145500,190742225,2460,2460,2460,2460,25
|
|
20240801,145400,190680725,2460,2460,2460,2460,0
|
|
20240801,145300,190680725,2460,2460,2460,2460,0
|
|
20240801,145200,190680725,2460,2460,2460,2460,18
|
|
20240801,145100,190636445,2460,2460,2460,2460,0
|
|
20240801,145000,190636445,2460,2460,2460,2460,0
|
|
20240801,144900,190636445,2460,2460,2460,2460,18
|
|
20240801,144800,190592165,2460,2460,2460,2460,0
|
|
20240801,144700,190592165,2460,2465,2465,2460,4
|
|
20240801,144600,190582320,2470,2465,2470,2465,9
|
|
20240801,144500,190560100,2470,2470,2470,2470,0
|
|
20240801,144400,190560100,2470,2470,2470,2470,0
|
|
20240801,144300,190560100,2470,2470,2470,2470,500
|
|
20240801,144200,189325100,2470,2470,2470,2470,0
|
|
20240801,144100,189325100,2470,2470,2470,2470,0
|
|
20240801,144000,189325100,2470,2460,2470,2460,23
|
|
20240801,143900,189268490,2470,2470,2475,2465,520
|
|
20240801,143800,187984175,2465,2460,2465,2460,1001
|
|
20240801,143700,185519215,2460,2460,2460,2460,0
|
|
20240801,143600,185519215,2460,2450,2460,2450,202
|
|
20240801,143500,185024300,2450,2450,2450,2450,497
|
|
20240801,143400,183806650,2450,2450,2450,2450,0
|
|
20240801,143300,183806650,2450,2450,2450,2450,170
|
|
20240801,143200,183390150,2450,2450,2450,2450,3
|
|
20240801,143100,183382800,2450,2450,2450,2450,0
|
|
20240801,143000,183382800,2450,2450,2450,2450,0
|
|
20240801,142900,183382800,2450,2450,2450,2450,176
|
|
20240801,142800,182951600,2450,2450,2450,2450,35
|
|
20240801,142700,182865850,2450,2450,2450,2450,1
|
|
20240801,142600,182863400,2450,2450,2450,2450,1
|
|
20240801,142500,182860950,2445,2445,2445,2445,34
|
|
20240801,142400,182777820,2445,2445,2445,2445,28
|
|
20240801,142300,182709360,2450,2450,2450,2450,99
|
|
20240801,142200,182466810,2450,2450,2450,2450,2
|
|
20240801,142100,182461910,2440,2440,2440,2440,56
|
|
20240801,142000,182325270,2425,2440,2440,2425,300
|
|
20240801,141900,181596940,2435,2435,2435,2435,0
|
|
20240801,141800,181596940,2435,2435,2435,2435,0
|
|
20240801,141700,181596940,2435,2440,2440,2435,329
|
|
20240801,141600,180794990,2440,2445,2445,2440,111
|
|
20240801,141500,180523645,2450,2450,2450,2450,0
|
|
20240801,141400,180523645,2450,2450,2450,2450,0
|
|
20240801,141300,180523645,2450,2450,2450,2450,0
|
|
20240801,141200,180523645,2450,2450,2450,2450,0
|
|
20240801,141100,180523645,2450,2450,2450,2450,0
|
|
20240801,141000,180523645,2450,2450,2450,2450,0
|
|
20240801,140900,180523645,2450,2450,2450,2450,0
|
|
20240801,140800,180523645,2450,2450,2450,2450,0
|
|
20240801,140700,180523645,2450,2450,2450,2450,0
|
|
20240801,140600,180523645,2450,2450,2450,2450,0
|
|
20240801,140500,180523645,2450,2450,2450,2450,450
|
|
20240801,140400,179421145,2450,2455,2455,2450,2
|
|
20240801,140300,179416240,2455,2455,2455,2455,1
|
|
20240801,140200,179413785,2460,2460,2460,2460,0
|
|
20240801,140100,179413785,2460,2460,2460,2460,10
|
|
20240801,140000,179389185,2445,2445,2445,2445,0
|
|
20240801,135900,179389185,2445,2445,2445,2445,0
|
|
20240801,135800,179389185,2445,2445,2445,2445,0
|
|
20240801,135700,179389185,2445,2445,2445,2445,0
|
|
20240801,135600,179389185,2445,2445,2445,2445,0
|
|
20240801,135500,179389185,2445,2450,2450,2445,30
|
|
20240801,135400,179315830,2445,2445,2445,2445,400
|
|
20240801,135300,178337830,2445,2445,2445,2445,0
|
|
20240801,135200,178337830,2445,2445,2445,2445,0
|
|
20240801,135100,178337830,2445,2445,2445,2445,0
|
|
20240801,135000,178337830,2445,2445,2445,2445,0
|
|
20240801,134900,178337830,2445,2445,2445,2445,0
|
|
20240801,134800,178337830,2445,2445,2445,2445,0
|
|
20240801,134700,178337830,2445,2445,2445,2445,0
|
|
20240801,134600,178337830,2445,2445,2445,2445,56
|
|
20240801,134500,178200910,2465,2465,2465,2465,0
|
|
20240801,134400,178200910,2465,2465,2465,2465,0
|
|
20240801,134300,178200910,2465,2465,2465,2465,100
|
|
20240801,134200,177954410,2470,2415,2470,2415,4390
|
|
20240801,134100,167309055,2430,2420,2430,2420,1573
|
|
20240801,134000,163501485,2420,2430,2430,2420,3362
|
|
20240801,133900,155346135,2430,2435,2435,2430,1475
|
|
20240801,133800,151761835,2430,2440,2440,2430,280
|
|
20240801,133700,151081425,2440,2430,2440,2430,1176
|
|
20240801,133600,148223735,2440,2445,2445,2435,1534
|
|
20240801,133500,144482425,2450,2450,2450,2450,0
|
|
20240801,133400,144482425,2450,2450,2450,2450,44
|
|
20240801,133300,144374625,2465,2465,2465,2465,0
|
|
20240801,133200,144374625,2465,2465,2465,2465,0
|
|
20240801,133100,144374625,2465,2465,2465,2465,66
|
|
20240801,133000,144211935,2450,2450,2450,2450,56
|
|
20240801,132900,144074735,2475,2475,2475,2475,0
|
|
20240801,132800,144074735,2475,2475,2475,2475,0
|
|
20240801,132700,144074735,2475,2475,2475,2475,0
|
|
20240801,132600,144074735,2475,2475,2475,2475,0
|
|
20240801,132500,144074735,2475,2475,2475,2475,0
|
|
20240801,132400,144074735,2475,2475,2475,2475,0
|
|
20240801,132300,144074735,2475,2445,2475,2445,1000
|
|
20240801,132200,141610580,2430,2435,2435,2430,3021
|
|
20240801,132100,134260345,2435,2440,2440,2435,1700
|
|
20240801,132000,130115790,2450,2445,2450,2440,1160
|
|
20240801,131900,127283730,2445,2445,2445,2445,0
|
|
20240801,131800,127283730,2445,2445,2445,2445,87
|
|
20240801,131700,127071015,2450,2455,2475,2450,1101
|
|
20240801,131600,124348985,2450,2450,2450,2440,594
|
|
20240801,131500,122896855,2450,2450,2450,2450,0
|
|
20240801,131400,122896855,2450,2440,2450,2440,3883
|
|
20240801,131300,113421265,2455,2460,2460,2435,5311
|
|
20240801,131200,100417100,2465,2470,2470,2465,701
|
|
20240801,131100,98689130,2475,2475,2475,2475,1
|
|
20240801,131000,98686655,2480,2480,2480,2480,0
|
|
20240801,130900,98686655,2480,2480,2480,2480,0
|
|
20240801,130800,98686655,2480,2480,2480,2480,0
|
|
20240801,130700,98686655,2480,2480,2480,2480,0
|
|
20240801,130600,98686655,2480,2480,2480,2480,0
|
|
20240801,130500,98686655,2480,2480,2480,2480,2
|
|
20240801,130400,98681695,2465,2465,2465,2465,0
|
|
20240801,130300,98681695,2465,2465,2465,2465,700
|
|
20240801,130200,96956195,2465,2465,2465,2465,0
|
|
20240801,130100,96956195,2465,2465,2465,2465,0
|
|
20240801,130000,96956195,2465,2470,2470,2465,275
|
|
20240801,125900,96278315,2485,2485,2485,2485,0
|
|
20240801,125800,96278315,2485,2485,2485,2485,18
|
|
20240801,125700,96233585,2485,2485,2485,2485,3
|
|
20240801,125600,96226130,2480,2480,2480,2480,0
|
|
20240801,125500,96226130,2480,2480,2480,2480,0
|
|
20240801,125400,96226130,2480,2480,2480,2480,30
|
|
20240801,125300,96151730,2480,2480,2480,2480,10
|
|
20240801,125200,96126930,2465,2465,2465,2465,0
|
|
20240801,125100,96126930,2465,2465,2465,2465,1
|
|
20240801,125000,96124465,2470,2475,2475,2470,499
|
|
20240801,124900,94891930,2470,2470,2470,2470,0
|
|
20240801,124800,94891930,2470,2470,2470,2470,0
|
|
20240801,124700,94891930,2470,2470,2470,2470,0
|
|
20240801,124600,94891930,2470,2470,2470,2470,0
|
|
20240801,124500,94891930,2470,2470,2470,2470,0
|
|
20240801,124400,94891930,2470,2470,2470,2470,0
|
|
20240801,124300,94891930,2470,2470,2470,2470,0
|
|
20240801,124200,94891930,2470,2470,2470,2470,0
|
|
20240801,124100,94891930,2470,2485,2490,2470,1000
|
|
20240801,124000,92412000,2470,2475,2475,2470,768
|
|
20240801,123900,90515035,2470,2470,2470,2470,683
|
|
20240801,123800,88828025,2490,2490,2490,2490,0
|
|
20240801,123700,88828025,2490,2490,2490,2490,1000
|
|
20240801,123600,86338025,2475,2475,2475,2475,0
|
|
20240801,123500,86338025,2475,2475,2475,2475,0
|
|
20240801,123400,86338025,2475,2475,2475,2475,2
|
|
20240801,123300,86333075,2475,2475,2475,2475,0
|
|
20240801,123200,86333075,2475,2475,2475,2475,0
|
|
20240801,123100,86333075,2475,2475,2475,2475,0
|
|
20240801,123000,86333075,2475,2475,2475,2475,0
|
|
20240801,122900,86333075,2475,2475,2475,2475,105
|
|
20240801,122800,86073200,2475,2475,2475,2475,0
|
|
20240801,122700,86073200,2475,2475,2475,2475,13
|
|
20240801,122600,86041025,2470,2470,2470,2470,0
|
|
20240801,122500,86041025,2470,2470,2470,2470,0
|
|
20240801,122400,86041025,2470,2470,2470,2470,0
|
|
20240801,122300,86041025,2470,2470,2470,2470,0
|
|
20240801,122200,86041025,2470,2470,2470,2470,0
|
|
20240801,122100,86041025,2470,2470,2470,2470,0
|
|
20240801,122000,86041025,2470,2470,2470,2470,0
|
|
20240801,121900,86041025,2470,2470,2470,2470,0
|
|
20240801,121800,86041025,2470,2470,2470,2470,228
|
|
20240801,121700,85477865,2470,2470,2470,2470,0
|
|
20240801,121600,85477865,2470,2470,2470,2470,0
|
|
20240801,121500,85477865,2470,2470,2470,2470,0
|
|
20240801,121400,85477865,2470,2470,2470,2470,0
|
|
20240801,121300,85477865,2470,2470,2470,2470,0
|
|
20240801,121200,85477865,2470,2470,2470,2470,0
|
|
20240801,121100,85477865,2470,2470,2470,2470,0
|
|
20240801,121000,85477865,2470,2470,2470,2470,0
|
|
20240801,120900,85477865,2470,2470,2470,2470,0
|
|
20240801,120800,85477865,2470,2470,2470,2470,1000
|
|
20240801,120700,83007865,2470,2490,2490,2470,1931
|
|
20240801,120600,78226295,2490,2490,2490,2490,0
|
|
20240801,120500,78226295,2490,2490,2490,2490,0
|
|
20240801,120400,78226295,2490,2490,2490,2490,0
|
|
20240801,120300,78226295,2490,2490,2490,2490,0
|
|
20240801,120200,78226295,2490,2490,2490,2490,0
|
|
20240801,120100,78226295,2490,2490,2490,2490,0
|
|
20240801,120000,78226295,2490,2490,2490,2490,0
|
|
20240801,115900,78226295,2490,2490,2490,2490,2
|
|
20240801,115800,78221315,2490,2490,2490,2490,0
|
|
20240801,115700,78221315,2490,2490,2490,2490,0
|
|
20240801,115600,78221315,2490,2490,2490,2490,0
|
|
20240801,115500,78221315,2490,2490,2490,2490,0
|
|
20240801,115400,78221315,2490,2490,2490,2490,0
|
|
20240801,115300,78221315,2490,2490,2490,2490,0
|
|
20240801,115200,78221315,2490,2490,2490,2490,0
|
|
20240801,115100,78221315,2490,2490,2490,2490,1
|
|
20240801,115000,78218825,2475,2475,2475,2475,0
|
|
20240801,114900,78218825,2475,2475,2475,2475,10
|
|
20240801,114800,78194075,2475,2475,2475,2475,0
|
|
20240801,114700,78194075,2475,2475,2475,2475,0
|
|
20240801,114600,78194075,2475,2475,2475,2475,0
|
|
20240801,114500,78194075,2475,2475,2475,2475,0
|
|
20240801,114400,78194075,2475,2475,2475,2475,0
|
|
20240801,114300,78194075,2475,2475,2475,2475,0
|
|
20240801,114200,78194075,2475,2475,2475,2475,0
|
|
20240801,114100,78194075,2475,2475,2475,2475,0
|
|
20240801,114000,78194075,2475,2475,2475,2475,0
|
|
20240801,113900,78194075,2475,2475,2475,2475,100
|
|
20240801,113800,77946575,2475,2475,2475,2475,0
|
|
20240801,113700,77946575,2475,2475,2475,2475,0
|
|
20240801,113600,77946575,2475,2475,2475,2475,0
|
|
20240801,113500,77946575,2475,2475,2475,2475,0
|
|
20240801,113400,77946575,2475,2475,2475,2475,0
|
|
20240801,113300,77946575,2475,2475,2475,2475,0
|
|
20240801,113200,77946575,2475,2475,2475,2475,0
|
|
20240801,113100,77946575,2475,2475,2475,2475,0
|
|
20240801,113000,77946575,2475,2475,2475,2475,59
|
|
20240801,112900,77800550,2495,2495,2495,2495,0
|
|
20240801,112800,77800550,2495,2495,2495,2495,0
|
|
20240801,112700,77800550,2495,2495,2495,2495,0
|
|
20240801,112600,77800550,2495,2495,2495,2495,0
|
|
20240801,112500,77800550,2495,2495,2495,2495,0
|
|
20240801,112400,77800550,2495,2495,2495,2495,0
|
|
20240801,112300,77800550,2495,2495,2495,2495,0
|
|
20240801,112200,77800550,2495,2495,2495,2495,0
|
|
20240801,112100,77800550,2495,2495,2495,2495,0
|
|
20240801,112000,77800550,2495,2495,2495,2495,0
|
|
20240801,111900,77800550,2495,2485,2495,2485,12
|
|
20240801,111800,77770710,2475,2475,2475,2475,0
|
|
20240801,111700,77770710,2475,2475,2475,2475,818
|
|
20240801,111600,75746160,2475,2475,2475,2475,0
|
|
20240801,111500,75746160,2475,2475,2475,2475,10
|
|
20240801,111400,75721410,2475,2475,2475,2475,0
|
|
20240801,111300,75721410,2475,2475,2475,2475,0
|
|
20240801,111200,75721410,2475,2475,2475,2470,3038
|
|
20240801,111100,68216930,2475,2475,2475,2475,0
|
|
20240801,111000,68216930,2475,2480,2480,2475,371
|
|
20240801,110900,67298205,2485,2485,2485,2485,0
|
|
20240801,110800,67298205,2485,2485,2485,2485,0
|
|
20240801,110700,67298205,2485,2485,2485,2485,0
|
|
20240801,110600,67298205,2485,2485,2485,2485,0
|
|
20240801,110500,67298205,2485,2485,2485,2485,0
|
|
20240801,110400,67298205,2485,2485,2485,2485,0
|
|
20240801,110300,67298205,2485,2485,2485,2485,0
|
|
20240801,110200,67298205,2485,2485,2485,2485,0
|
|
20240801,110100,67298205,2485,2485,2485,2485,0
|
|
20240801,110000,67298205,2485,2485,2485,2485,0
|
|
20240801,105900,67298205,2485,2485,2485,2485,10
|
|
20240801,105800,67273355,2485,2485,2485,2485,1066
|
|
20240801,105700,64624345,2485,2485,2485,2485,0
|
|
20240801,105600,64624345,2485,2475,2485,2475,791
|
|
20240801,105500,62659080,2475,2475,2475,2475,4963
|
|
20240801,105400,50375655,2480,2480,2480,2480,0
|
|
20240801,105300,50375655,2480,2480,2480,2480,186
|
|
20240801,105200,49914375,2480,2480,2480,2480,166
|
|
20240801,105100,49502695,2480,2480,2480,2480,674
|
|
20240801,105000,47831175,2500,2500,2500,2500,0
|
|
20240801,104900,47831175,2500,2490,2500,2490,200
|
|
20240801,104800,47331500,2480,2480,2480,2480,0
|
|
20240801,104700,47331500,2480,2480,2480,2480,0
|
|
20240801,104600,47331500,2480,2480,2480,2480,0
|
|
20240801,104500,47331500,2480,2480,2480,2480,0
|
|
20240801,104400,47331500,2480,2480,2480,2480,0
|
|
20240801,104300,47331500,2480,2480,2480,2480,110
|
|
20240801,104200,47058700,2480,2480,2480,2480,1
|
|
20240801,104100,47056220,2480,2480,2480,2480,0
|
|
20240801,104000,47056220,2480,2480,2480,2480,0
|
|
20240801,103900,47056220,2480,2480,2480,2480,80
|
|
20240801,103800,46857820,2480,2490,2490,2480,391
|
|
20240801,103700,45887430,2490,2490,2490,2490,29
|
|
20240801,103600,45815220,2480,2480,2480,2480,200
|
|
20240801,103500,45319220,2490,2490,2490,2490,551
|
|
20240801,103400,43947230,2480,2480,2480,2480,0
|
|
20240801,103300,43947230,2480,2480,2480,2480,0
|
|
20240801,103200,43947230,2480,2480,2480,2480,0
|
|
20240801,103100,43947230,2480,2480,2480,2480,0
|
|
20240801,103000,43947230,2480,2480,2480,2480,710
|
|
20240801,102900,42186430,2485,2485,2485,2485,20
|
|
20240801,102800,42136730,2480,2480,2480,2480,0
|
|
20240801,102700,42136730,2480,2480,2480,2480,906
|
|
20240801,102600,39889850,2490,2490,2490,2490,0
|
|
20240801,102500,39889850,2490,2490,2490,2490,0
|
|
20240801,102400,39889850,2490,2490,2490,2490,0
|
|
20240801,102300,39889850,2490,2490,2490,2490,0
|
|
20240801,102200,39889850,2490,2490,2490,2490,0
|
|
20240801,102100,39889850,2490,2490,2490,2490,13
|
|
20240801,102000,39857480,2490,2490,2490,2490,10
|
|
20240801,101900,39832580,2475,2480,2480,2475,331
|
|
20240801,101800,39012650,2480,2480,2480,2480,0
|
|
20240801,101700,39012650,2480,2480,2480,2480,0
|
|
20240801,101600,39012650,2480,2480,2480,2480,1670
|
|
20240801,101500,34871050,2480,2480,2480,2475,4147
|
|
20240801,101400,24587225,2480,2480,2480,2480,500
|
|
20240801,101300,23347225,2480,2475,2480,2475,556
|
|
20240801,101200,21968625,2480,2480,2480,2480,200
|
|
20240801,101100,21472625,2480,2480,2480,2480,0
|
|
20240801,101000,21472625,2480,2480,2480,2480,0
|
|
20240801,100900,21472625,2480,2480,2480,2480,518
|
|
20240801,100800,20187985,2480,2480,2480,2480,0
|
|
20240801,100700,20187985,2480,2495,2495,2480,520
|
|
20240801,100600,18898355,2495,2480,2495,2475,201
|
|
20240801,100500,18400775,2505,2500,2505,2480,466
|
|
20240801,100400,17245025,2505,2505,2505,2505,4
|
|
20240801,100300,17235005,2500,2500,2500,2500,1
|
|
20240801,100200,17232505,2505,2505,2505,2505,3
|
|
20240801,100100,17224990,2500,2500,2500,2500,1
|
|
20240801,100000,17222490,2480,2480,2480,2480,0
|
|
20240801,095900,17222490,2480,2480,2480,2480,0
|
|
20240801,095800,17222490,2480,2485,2485,2480,1000
|
|
20240801,095700,14741940,2485,2485,2485,2485,40
|
|
20240801,095600,14642540,2485,2485,2485,2485,10
|
|
20240801,095500,14617690,2485,2485,2485,2485,20
|
|
20240801,095400,14567990,2485,2485,2485,2485,90
|
|
20240801,095300,14344340,2485,2485,2485,2485,91
|
|
20240801,095200,14118205,2485,2485,2485,2485,167
|
|
20240801,095100,13703210,2485,2485,2485,2485,54
|
|
20240801,095000,13569020,2485,2485,2485,2485,72
|
|
20240801,094900,13390100,2485,2485,2485,2485,4
|
|
20240801,094800,13380160,2490,2490,2490,2490,0
|
|
20240801,094700,13380160,2490,2490,2490,2490,0
|
|
20240801,094600,13380160,2490,2490,2490,2490,0
|
|
20240801,094500,13380160,2490,2500,2505,2490,1002
|
|
20240801,094400,10885155,2505,2505,2505,2505,1
|
|
20240801,094300,10882650,2480,2495,2495,2480,210
|
|
20240801,094200,10361665,2485,2485,2485,2485,0
|
|
20240801,094100,10361665,2485,2485,2485,2485,0
|
|
20240801,094000,10361665,2485,2490,2490,2485,310
|
|
20240801,093900,9591265,2490,2500,2500,2490,49
|
|
20240801,093800,9469245,2500,2500,2500,2500,2
|
|
20240801,093700,9464245,2500,2500,2500,2500,20
|
|
20240801,093600,9414245,2510,2510,2510,2510,0
|
|
20240801,093500,9414245,2510,2505,2510,2505,9
|
|
20240801,093400,9391670,2510,2510,2510,2510,0
|
|
20240801,093300,9391670,2510,2510,2510,2510,1
|
|
20240801,093200,9389160,2510,2510,2510,2510,0
|
|
20240801,093100,9389160,2510,2510,2510,2510,1
|
|
20240801,093000,9386650,2495,2495,2495,2495,0
|
|
20240801,092900,9386650,2495,2495,2495,2495,1110
|
|
20240801,092800,6617200,2495,2505,2505,2495,400
|
|
20240801,092700,5619080,2510,2510,2510,2510,500
|
|
20240801,092600,4364080,2515,2515,2515,2515,19
|
|
20240801,092500,4316295,2515,2515,2515,2515,9
|
|
20240801,092400,4293660,2515,2515,2515,2515,0
|
|
20240801,092300,4293660,2515,2520,2520,2515,71
|
|
20240801,092200,4114745,2525,2525,2525,2525,0
|
|
20240801,092100,4114745,2525,2525,2525,2525,0
|
|
20240801,092000,4114745,2525,2525,2525,2525,0
|
|
20240801,091900,4114745,2525,2520,2525,2520,310
|
|
20240801,091800,3332995,2520,2520,2520,2520,30
|
|
20240801,091700,3257395,2520,2520,2520,2520,200
|
|
20240801,091600,2753395,2510,2510,2510,2510,0
|
|
20240801,091500,2753395,2510,2510,2510,2510,100
|
|
20240801,091400,2502395,2530,2530,2530,2530,0
|
|
20240801,091300,2502395,2530,2530,2530,2530,143
|
|
20240801,091200,2140605,2530,2530,2530,2530,0
|
|
20240801,091100,2140605,2530,2530,2530,2530,0
|
|
20240801,091000,2140605,2530,2530,2530,2530,0
|
|
20240801,090900,2140605,2530,2530,2530,2530,40
|
|
20240801,090800,2039405,2530,2530,2530,2530,0
|
|
20240801,090700,2039405,2530,2530,2530,2530,0
|
|
20240801,090600,2039405,2530,2525,2535,2505,387
|
|
20240801,090500,1058870,2520,2515,2520,2515,330
|
|
20240801,090400,227770,2500,2490,2520,2490,51
|
|
20240801,090300,99400,2485,2485,2485,2485,0
|
|
20240801,090200,99400,2485,2485,2485,2485,0
|
|
20240801,090100,99400,2485,2485,2485,2485,0
|
|
20240801,090000,99400,2485,2485,2485,2485,40
|