657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195400,166821015,2470,2470,2470,2470,1100
|
|
20240809,195300,166821015,2470,2470,2470,2470,0
|
|
20240809,195200,166821015,2470,2470,2470,2470,0
|
|
20240809,195100,166821015,2470,2470,2470,2470,0
|
|
20240809,195000,166821015,2470,2470,2470,2470,0
|
|
20240809,194900,166821015,2470,2470,2470,2470,0
|
|
20240809,194800,166821015,2470,2470,2470,2470,0
|
|
20240809,194700,166821015,2470,2470,2470,2470,0
|
|
20240809,194600,166821015,2470,2470,2470,2470,0
|
|
20240809,194500,166821015,2470,2470,2470,2470,0
|
|
20240809,194400,166821015,2470,2470,2470,2470,0
|
|
20240809,194300,166821015,2470,2470,2470,2470,0
|
|
20240809,194200,166821015,2470,2470,2470,2470,0
|
|
20240809,194100,166821015,2470,2470,2470,2470,0
|
|
20240809,194000,166821015,2470,2470,2470,2470,0
|
|
20240809,193900,166821015,2470,2470,2470,2470,0
|
|
20240809,193800,166821015,2470,2470,2470,2470,0
|
|
20240809,193700,166821015,2470,2470,2470,2470,0
|
|
20240809,193600,166821015,2470,2470,2470,2470,0
|
|
20240809,193500,166821015,2470,2470,2470,2470,0
|
|
20240809,193400,166821015,2470,2470,2470,2470,0
|
|
20240809,193300,166821015,2470,2470,2470,2470,0
|
|
20240809,193200,166821015,2470,2470,2470,2470,0
|
|
20240809,193100,166821015,2470,2470,2470,2470,0
|
|
20240809,193000,166821015,2470,2470,2470,2470,0
|
|
20240809,192900,166821015,2470,2470,2470,2470,0
|
|
20240809,192800,166821015,2470,2470,2470,2470,0
|
|
20240809,192700,166821015,2470,2470,2470,2470,0
|
|
20240809,192600,166821015,2470,2470,2470,2470,0
|
|
20240809,192500,166821015,2470,2470,2470,2470,0
|
|
20240809,192400,166821015,2470,2470,2470,2470,1100
|
|
20240809,192300,166821015,2470,2470,2470,2470,0
|
|
20240809,192200,166821015,2470,2470,2470,2470,0
|
|
20240809,192100,166821015,2470,2470,2470,2470,0
|
|
20240809,192000,166821015,2470,2470,2470,2470,0
|
|
20240809,191900,166821015,2470,2470,2470,2470,0
|
|
20240809,191800,166821015,2470,2470,2470,2470,0
|
|
20240809,191700,166821015,2470,2470,2470,2470,0
|
|
20240809,191600,166821015,2470,2470,2470,2470,0
|
|
20240809,191500,166821015,2470,2470,2470,2470,0
|
|
20240809,191400,166821015,2470,2470,2470,2470,0
|
|
20240809,191300,166821015,2470,2470,2470,2470,0
|
|
20240809,191200,166821015,2470,2470,2470,2470,0
|
|
20240809,191100,166821015,2470,2470,2470,2470,0
|
|
20240809,191000,166821015,2470,2470,2470,2470,0
|
|
20240809,190900,166821015,2470,2470,2470,2470,0
|
|
20240809,190800,166821015,2470,2470,2470,2470,0
|
|
20240809,190700,166821015,2470,2470,2470,2470,0
|
|
20240809,190600,166821015,2470,2470,2470,2470,0
|
|
20240809,190500,166821015,2470,2470,2470,2470,0
|
|
20240809,190400,166821015,2470,2470,2470,2470,0
|
|
20240809,190300,166821015,2470,2470,2470,2470,0
|
|
20240809,190200,166821015,2470,2470,2470,2470,0
|
|
20240809,190100,166821015,2470,2470,2470,2470,0
|
|
20240809,190000,166821015,2470,2470,2470,2470,0
|
|
20240809,185900,166821015,2470,2470,2470,2470,0
|
|
20240809,185800,166821015,2470,2470,2470,2470,0
|
|
20240809,185700,166821015,2470,2470,2470,2470,0
|
|
20240809,185600,166821015,2470,2470,2470,2470,0
|
|
20240809,185500,166821015,2470,2470,2470,2470,0
|
|
20240809,185400,166821015,2470,2470,2470,2470,1100
|
|
20240809,185300,166821015,2470,2470,2470,2470,0
|
|
20240809,185200,166821015,2470,2470,2470,2470,0
|
|
20240809,185100,166821015,2470,2470,2470,2470,0
|
|
20240809,185000,166821015,2470,2470,2470,2470,0
|
|
20240809,184900,166821015,2470,2470,2470,2470,0
|
|
20240809,184800,166821015,2470,2470,2470,2470,0
|
|
20240809,184700,166821015,2470,2470,2470,2470,0
|
|
20240809,184600,166821015,2470,2470,2470,2470,0
|
|
20240809,184500,166821015,2470,2470,2470,2470,0
|
|
20240809,184400,166821015,2470,2470,2470,2470,0
|
|
20240809,184300,166821015,2470,2470,2470,2470,0
|
|
20240809,184200,166821015,2470,2470,2470,2470,0
|
|
20240809,184100,166821015,2470,2470,2470,2470,0
|
|
20240809,184000,166821015,2470,2470,2470,2470,0
|
|
20240809,183900,166821015,2470,2470,2470,2470,0
|
|
20240809,183800,166821015,2470,2470,2470,2470,0
|
|
20240809,183700,166821015,2470,2470,2470,2470,0
|
|
20240809,183600,166821015,2470,2470,2470,2470,0
|
|
20240809,183500,166821015,2470,2470,2470,2470,0
|
|
20240809,183400,166821015,2470,2470,2470,2470,0
|
|
20240809,183300,166821015,2470,2470,2470,2470,0
|
|
20240809,183200,166821015,2470,2470,2470,2470,0
|
|
20240809,183100,166821015,2470,2470,2470,2470,0
|
|
20240809,183000,166821015,2470,2470,2470,2470,0
|
|
20240809,182900,166821015,2470,2470,2470,2470,0
|
|
20240809,182800,166821015,2470,2470,2470,2470,0
|
|
20240809,182700,166821015,2470,2470,2470,2470,0
|
|
20240809,182600,166821015,2470,2470,2470,2470,0
|
|
20240809,182500,166821015,2470,2470,2470,2470,0
|
|
20240809,182400,166821015,2470,2470,2470,2470,1100
|
|
20240809,182300,166821015,2470,2470,2470,2470,0
|
|
20240809,182200,166821015,2470,2470,2470,2470,0
|
|
20240809,182100,166821015,2470,2470,2470,2470,0
|
|
20240809,182000,166821015,2470,2470,2470,2470,0
|
|
20240809,181900,166821015,2470,2470,2470,2470,0
|
|
20240809,181800,166821015,2470,2470,2470,2470,0
|
|
20240809,181700,166821015,2470,2470,2470,2470,0
|
|
20240809,181600,166821015,2470,2470,2470,2470,0
|
|
20240809,181500,166821015,2470,2470,2470,2470,0
|
|
20240809,181400,166821015,2470,2470,2470,2470,0
|
|
20240809,181300,166821015,2470,2470,2470,2470,0
|
|
20240809,181200,166821015,2470,2470,2470,2470,0
|
|
20240809,181100,166821015,2470,2470,2470,2470,0
|
|
20240809,181000,166821015,2470,2470,2470,2470,0
|
|
20240809,180900,166821015,2470,2470,2470,2470,0
|
|
20240809,180800,166821015,2470,2470,2470,2470,0
|
|
20240809,180700,166821015,2470,2470,2470,2470,0
|
|
20240809,180600,166821015,2470,2470,2470,2470,0
|
|
20240809,180500,166821015,2470,2470,2470,2470,0
|
|
20240809,180400,166821015,2470,2470,2470,2470,0
|
|
20240809,180300,166821015,2470,2470,2470,2470,0
|
|
20240809,180200,166821015,2470,2470,2470,2470,0
|
|
20240809,180100,166821015,2470,2470,2470,2470,0
|
|
20240809,180000,166821015,2470,2470,2470,2470,0
|
|
20240809,175900,166821015,2470,2470,2470,2470,0
|
|
20240809,175800,166821015,2470,2470,2470,2470,0
|
|
20240809,175700,166821015,2470,2470,2470,2470,0
|
|
20240809,175600,166821015,2470,2470,2470,2470,0
|
|
20240809,175500,166821015,2470,2470,2470,2470,0
|
|
20240809,175400,166821015,2470,2470,2470,2470,1100
|
|
20240809,175300,166821015,2470,2470,2470,2470,0
|
|
20240809,175200,166821015,2470,2470,2470,2470,0
|
|
20240809,175100,166821015,2470,2470,2470,2470,0
|
|
20240809,175000,166821015,2470,2470,2470,2470,0
|
|
20240809,174900,166821015,2470,2470,2470,2470,0
|
|
20240809,174800,166821015,2470,2470,2470,2470,0
|
|
20240809,174700,166821015,2470,2470,2470,2470,0
|
|
20240809,174600,166821015,2470,2470,2470,2470,0
|
|
20240809,174500,166821015,2470,2470,2470,2470,0
|
|
20240809,174400,166821015,2470,2470,2470,2470,0
|
|
20240809,174300,166821015,2470,2470,2470,2470,0
|
|
20240809,174200,166821015,2470,2470,2470,2470,0
|
|
20240809,174100,166821015,2470,2470,2470,2470,0
|
|
20240809,174000,166821015,2470,2470,2470,2470,0
|
|
20240809,173900,166821015,2470,2470,2470,2470,0
|
|
20240809,173800,166821015,2470,2470,2470,2470,0
|
|
20240809,173700,166821015,2470,2470,2470,2470,0
|
|
20240809,173600,166821015,2470,2470,2470,2470,0
|
|
20240809,173500,166821015,2470,2470,2470,2470,0
|
|
20240809,173400,166821015,2470,2470,2470,2470,0
|
|
20240809,173300,166821015,2470,2470,2470,2470,0
|
|
20240809,173200,166821015,2470,2470,2470,2470,0
|
|
20240809,173100,166821015,2470,2470,2470,2470,0
|
|
20240809,173000,166821015,2470,2470,2470,2470,0
|
|
20240809,172900,166821015,2470,2470,2470,2470,0
|
|
20240809,172800,166821015,2470,2470,2470,2470,0
|
|
20240809,172700,166821015,2470,2470,2470,2470,0
|
|
20240809,172600,166821015,2470,2470,2470,2470,0
|
|
20240809,172500,166821015,2470,2470,2470,2470,0
|
|
20240809,172400,166821015,2470,2470,2470,2470,1100
|
|
20240809,172300,166821015,2470,2470,2470,2470,0
|
|
20240809,172200,166821015,2470,2470,2470,2470,0
|
|
20240809,172100,166821015,2470,2470,2470,2470,0
|
|
20240809,172000,166821015,2470,2470,2470,2470,0
|
|
20240809,171900,166821015,2470,2470,2470,2470,0
|
|
20240809,171800,166821015,2470,2470,2470,2470,0
|
|
20240809,171700,166821015,2470,2470,2470,2470,0
|
|
20240809,171600,166821015,2470,2470,2470,2470,0
|
|
20240809,171500,166821015,2470,2470,2470,2470,0
|
|
20240809,171400,166821015,2470,2470,2470,2470,0
|
|
20240809,171300,166821015,2470,2470,2470,2470,0
|
|
20240809,171200,166821015,2470,2470,2470,2470,0
|
|
20240809,171100,166821015,2470,2470,2470,2470,0
|
|
20240809,171000,166821015,2470,2470,2470,2470,0
|
|
20240809,170900,166821015,2470,2470,2470,2470,0
|
|
20240809,170800,166821015,2470,2470,2470,2470,0
|
|
20240809,170700,166821015,2470,2470,2470,2470,0
|
|
20240809,170600,166821015,2470,2470,2470,2470,0
|
|
20240809,170500,166821015,2470,2470,2470,2470,0
|
|
20240809,170400,166821015,2470,2470,2470,2470,0
|
|
20240809,170300,166821015,2470,2470,2470,2470,0
|
|
20240809,170200,166821015,2470,2470,2470,2470,0
|
|
20240809,170100,166821015,2470,2470,2470,2470,0
|
|
20240809,170000,166821015,2470,2470,2470,2470,0
|
|
20240809,165900,166821015,2470,2470,2470,2470,0
|
|
20240809,165800,166821015,2470,2470,2470,2470,0
|
|
20240809,165700,166821015,2470,2470,2470,2470,0
|
|
20240809,165600,166821015,2470,2470,2470,2470,0
|
|
20240809,165500,166821015,2470,2470,2470,2470,0
|
|
20240809,165400,166821015,2470,2470,2470,2470,1100
|
|
20240809,165300,166821015,2470,2470,2470,2470,0
|
|
20240809,165200,166821015,2470,2470,2470,2470,0
|
|
20240809,165100,166821015,2470,2470,2470,2470,0
|
|
20240809,165000,166821015,2470,2470,2470,2470,0
|
|
20240809,164900,166821015,2470,2470,2470,2470,0
|
|
20240809,164800,166821015,2470,2470,2470,2470,0
|
|
20240809,164700,166821015,2470,2470,2470,2470,0
|
|
20240809,164600,166821015,2470,2470,2470,2470,0
|
|
20240809,164500,166821015,2470,2470,2470,2470,0
|
|
20240809,164400,166821015,2470,2470,2470,2470,0
|
|
20240809,164300,166821015,2470,2470,2470,2470,0
|
|
20240809,164200,166821015,2470,2470,2470,2470,0
|
|
20240809,164100,166821015,2470,2470,2470,2470,0
|
|
20240809,164000,166821015,2470,2470,2470,2470,0
|
|
20240809,163900,166821015,2470,2470,2470,2470,0
|
|
20240809,163800,166821015,2470,2470,2470,2470,0
|
|
20240809,163700,166821015,2470,2470,2470,2470,0
|
|
20240809,163600,166821015,2470,2470,2470,2470,0
|
|
20240809,163500,166821015,2470,2470,2470,2470,0
|
|
20240809,163400,166821015,2470,2470,2470,2470,0
|
|
20240809,163300,166821015,2470,2470,2470,2470,0
|
|
20240809,163200,166821015,2470,2470,2470,2470,0
|
|
20240809,163100,166821015,2470,2470,2470,2470,0
|
|
20240809,163000,166821015,2470,2470,2470,2470,0
|
|
20240809,162900,166821015,2470,2470,2470,2470,0
|
|
20240809,162800,166821015,2470,2470,2470,2470,0
|
|
20240809,162700,166821015,2470,2470,2470,2470,0
|
|
20240809,162600,166821015,2470,2470,2470,2470,0
|
|
20240809,162500,166821015,2470,2470,2470,2470,0
|
|
20240809,162400,166821015,2470,2470,2470,2470,1100
|
|
20240809,162300,166821015,2470,2470,2470,2470,0
|
|
20240809,162200,166821015,2470,2470,2470,2470,0
|
|
20240809,162100,166821015,2470,2470,2470,2470,0
|
|
20240809,162000,166821015,2470,2470,2470,2470,0
|
|
20240809,161900,166821015,2470,2470,2470,2470,0
|
|
20240809,161800,166821015,2470,2470,2470,2470,0
|
|
20240809,161700,166821015,2470,2470,2470,2470,0
|
|
20240809,161600,166821015,2470,2470,2470,2470,0
|
|
20240809,161500,166821015,2470,2470,2470,2470,0
|
|
20240809,161400,166821015,2470,2470,2470,2470,0
|
|
20240809,161300,166821015,2470,2470,2470,2470,0
|
|
20240809,161200,166821015,2470,2470,2470,2470,0
|
|
20240809,161100,166821015,2470,2470,2470,2470,0
|
|
20240809,161000,166821015,2470,2470,2470,2470,0
|
|
20240809,160900,166821015,2470,2470,2470,2470,0
|
|
20240809,160800,166821015,2470,2470,2470,2470,0
|
|
20240809,160700,166821015,2470,2470,2470,2470,0
|
|
20240809,160600,166821015,2470,2470,2470,2470,0
|
|
20240809,160500,166821015,2470,2470,2470,2470,0
|
|
20240809,160400,166821015,2470,2470,2470,2470,0
|
|
20240809,160300,166821015,2470,2470,2470,2470,0
|
|
20240809,160200,166821015,2470,2470,2470,2470,0
|
|
20240809,160100,166821015,2470,2470,2470,2470,0
|
|
20240809,160000,166821015,2470,2470,2470,2470,0
|
|
20240809,155900,166821015,2470,2470,2470,2470,0
|
|
20240809,155800,166821015,2470,2470,2470,2470,0
|
|
20240809,155700,166821015,2470,2470,2470,2470,0
|
|
20240809,155600,166821015,2470,2470,2470,2470,0
|
|
20240809,155500,166821015,2470,2470,2470,2470,0
|
|
20240809,155400,166821015,2470,2470,2470,2470,1100
|
|
20240809,155300,166821015,2470,2470,2470,2470,0
|
|
20240809,155200,166821015,2470,2470,2470,2470,0
|
|
20240809,155100,166821015,2470,2470,2470,2470,0
|
|
20240809,155000,166821015,2470,2470,2470,2470,0
|
|
20240809,154900,166821015,2470,2470,2470,2470,0
|
|
20240809,154800,166821015,2470,2470,2470,2470,0
|
|
20240809,154700,166821015,2470,2470,2470,2470,0
|
|
20240809,154600,166821015,2470,2470,2470,2470,0
|
|
20240809,154500,166821015,2470,2470,2470,2470,0
|
|
20240809,154400,166821015,2470,2470,2470,2470,0
|
|
20240809,154300,166821015,2470,2470,2470,2470,0
|
|
20240809,154200,166821015,2470,2470,2470,2470,0
|
|
20240809,154100,166821015,2470,2470,2470,2470,0
|
|
20240809,154000,166821015,2470,2470,2470,2470,0
|
|
20240809,153900,166821015,2470,2470,2470,2470,0
|
|
20240809,153800,166821015,2470,2470,2470,2470,0
|
|
20240809,153700,166821015,2470,2470,2470,2470,0
|
|
20240809,153600,166821015,2470,2470,2470,2470,0
|
|
20240809,153500,166821015,2470,2470,2470,2470,0
|
|
20240809,153400,166821015,2470,2470,2470,2470,0
|
|
20240809,153300,166821015,2470,2470,2470,2470,0
|
|
20240809,153200,166821015,2470,2470,2470,2470,0
|
|
20240809,153100,166821015,2470,2470,2470,2470,0
|
|
20240809,153000,166821015,2470,2470,2470,2470,1100
|
|
20240809,152900,164104015,2480,2480,2480,2480,0
|
|
20240809,152800,164104015,2480,2480,2480,2480,0
|
|
20240809,152700,164104015,2480,2480,2480,2480,0
|
|
20240809,152600,164104015,2480,2480,2480,2480,0
|
|
20240809,152500,164104015,2480,2480,2480,2480,0
|
|
20240809,152400,164104015,2480,2480,2480,2480,0
|
|
20240809,152300,164104015,2480,2480,2480,2480,0
|
|
20240809,152200,164104015,2480,2480,2480,2480,0
|
|
20240809,152100,164104015,2480,2480,2480,2480,0
|
|
20240809,152000,164104015,2480,2480,2480,2480,0
|
|
20240809,151900,164104015,2480,2475,2480,2470,23
|
|
20240809,151800,164047080,2470,2470,2475,2470,219
|
|
20240809,151700,163505585,2475,2470,2475,2470,54
|
|
20240809,151600,163372190,2470,2475,2475,2470,27
|
|
20240809,151500,163305380,2475,2465,2475,2465,11
|
|
20240809,151400,163278210,2470,2470,2475,2470,146
|
|
20240809,151300,162917570,2470,2470,2475,2470,679
|
|
20240809,151200,161238865,2470,2465,2470,2465,2314
|
|
20240809,151100,155534815,2465,2460,2465,2460,3558
|
|
20240809,151000,146764350,2465,2465,2465,2465,2000
|
|
20240809,150900,141834350,2465,2465,2465,2465,1
|
|
20240809,150800,141831885,2460,2445,2460,2445,2501
|
|
20240809,150700,135684440,2455,2455,2455,2455,0
|
|
20240809,150600,135684440,2455,2455,2455,2455,0
|
|
20240809,150500,135684440,2455,2455,2455,2455,0
|
|
20240809,150400,135684440,2455,2450,2455,2445,5925
|
|
20240809,150300,121152575,2455,2455,2455,2455,0
|
|
20240809,150200,121152575,2455,2455,2455,2455,0
|
|
20240809,150100,121152575,2455,2455,2455,2455,0
|
|
20240809,150000,121152575,2455,2455,2455,2455,0
|
|
20240809,145900,121152575,2455,2455,2455,2455,0
|
|
20240809,145800,121152575,2455,2455,2455,2455,0
|
|
20240809,145700,121152575,2455,2455,2455,2455,0
|
|
20240809,145600,121152575,2455,2455,2455,2455,0
|
|
20240809,145500,121152575,2455,2455,2455,2455,0
|
|
20240809,145400,121152575,2455,2455,2455,2455,10
|
|
20240809,145300,121128025,2450,2450,2450,2450,56
|
|
20240809,145200,120990825,2455,2450,2455,2450,3
|
|
20240809,145100,120983465,2445,2445,2445,2445,0
|
|
20240809,145000,120983465,2445,2445,2445,2445,96
|
|
20240809,144900,120748745,2450,2450,2450,2450,0
|
|
20240809,144800,120748745,2450,2450,2450,2450,500
|
|
20240809,144700,119523745,2450,2450,2450,2450,69
|
|
20240809,144600,119354695,2450,2450,2450,2450,0
|
|
20240809,144500,119354695,2450,2450,2450,2450,0
|
|
20240809,144400,119354695,2450,2445,2450,2445,1000
|
|
20240809,144300,116906725,2445,2445,2445,2445,0
|
|
20240809,144200,116906725,2445,2445,2445,2445,10
|
|
20240809,144100,116882275,2450,2450,2450,2450,0
|
|
20240809,144000,116882275,2450,2450,2450,2450,0
|
|
20240809,143900,116882275,2450,2450,2450,2450,0
|
|
20240809,143800,116882275,2450,2450,2450,2450,0
|
|
20240809,143700,116882275,2450,2450,2450,2450,1
|
|
20240809,143600,116879825,2445,2445,2445,2445,20
|
|
20240809,143500,116830925,2450,2450,2450,2450,409
|
|
20240809,143400,115828875,2450,2450,2450,2450,0
|
|
20240809,143300,115828875,2450,2450,2450,2450,0
|
|
20240809,143200,115828875,2450,2450,2450,2450,0
|
|
20240809,143100,115828875,2450,2450,2450,2450,36
|
|
20240809,143000,115740675,2445,2445,2445,2445,1
|
|
20240809,142900,115738230,2445,2445,2445,2445,0
|
|
20240809,142800,115738230,2445,2445,2445,2445,0
|
|
20240809,142700,115738230,2445,2445,2445,2445,0
|
|
20240809,142600,115738230,2445,2445,2445,2445,0
|
|
20240809,142500,115738230,2445,2445,2445,2445,0
|
|
20240809,142400,115738230,2445,2445,2445,2445,0
|
|
20240809,142300,115738230,2445,2445,2445,2445,0
|
|
20240809,142200,115738230,2445,2445,2445,2445,0
|
|
20240809,142100,115738230,2445,2445,2445,2445,0
|
|
20240809,142000,115738230,2445,2445,2445,2445,32
|
|
20240809,141900,115659990,2435,2440,2440,2435,550
|
|
20240809,141800,114318240,2435,2435,2435,2435,0
|
|
20240809,141700,114318240,2435,2435,2435,2435,0
|
|
20240809,141600,114318240,2435,2435,2435,2435,0
|
|
20240809,141500,114318240,2435,2435,2435,2435,0
|
|
20240809,141400,114318240,2435,2435,2435,2435,0
|
|
20240809,141300,114318240,2435,2435,2435,2435,0
|
|
20240809,141200,114318240,2435,2435,2435,2435,0
|
|
20240809,141100,114318240,2435,2435,2435,2435,0
|
|
20240809,141000,114318240,2435,2435,2435,2435,0
|
|
20240809,140900,114318240,2435,2435,2435,2435,0
|
|
20240809,140800,114318240,2435,2435,2435,2435,0
|
|
20240809,140700,114318240,2435,2435,2435,2435,0
|
|
20240809,140600,114318240,2435,2435,2435,2435,0
|
|
20240809,140500,114318240,2435,2435,2435,2435,0
|
|
20240809,140400,114318240,2435,2435,2435,2435,0
|
|
20240809,140300,114318240,2435,2435,2435,2435,0
|
|
20240809,140200,114318240,2435,2435,2435,2435,373
|
|
20240809,140100,113409985,2460,2460,2460,2460,0
|
|
20240809,140000,113409985,2460,2460,2460,2460,0
|
|
20240809,135900,113409985,2460,2460,2460,2460,0
|
|
20240809,135800,113409985,2460,2460,2460,2460,0
|
|
20240809,135700,113409985,2460,2460,2460,2460,1
|
|
20240809,135600,113407525,2460,2460,2460,2460,100
|
|
20240809,135500,113161525,2460,2450,2460,2450,300
|
|
20240809,135400,112424030,2455,2455,2455,2455,0
|
|
20240809,135300,112424030,2455,2455,2455,2455,0
|
|
20240809,135200,112424030,2455,2455,2455,2455,0
|
|
20240809,135100,112424030,2455,2455,2455,2455,0
|
|
20240809,135000,112424030,2455,2455,2455,2455,0
|
|
20240809,134900,112424030,2455,2455,2455,2455,0
|
|
20240809,134800,112424030,2455,2455,2455,2455,0
|
|
20240809,134700,112424030,2455,2455,2455,2455,0
|
|
20240809,134600,112424030,2455,2455,2455,2455,1
|
|
20240809,134500,112421575,2455,2455,2455,2455,1
|
|
20240809,134400,112419120,2445,2445,2445,2445,0
|
|
20240809,134300,112419120,2445,2445,2445,2445,0
|
|
20240809,134200,112419120,2445,2445,2445,2445,0
|
|
20240809,134100,112419120,2445,2445,2445,2445,0
|
|
20240809,134000,112419120,2445,2445,2445,2445,50
|
|
20240809,133900,112296870,2455,2455,2455,2455,0
|
|
20240809,133800,112296870,2455,2455,2455,2455,1
|
|
20240809,133700,112294415,2455,2460,2460,2455,21
|
|
20240809,133600,112242760,2460,2460,2460,2460,1
|
|
20240809,133500,112240300,2435,2435,2435,2435,0
|
|
20240809,133400,112240300,2435,2435,2435,2435,0
|
|
20240809,133300,112240300,2435,2435,2435,2435,0
|
|
20240809,133200,112240300,2435,2435,2435,2435,1
|
|
20240809,133100,112237865,2435,2440,2440,2435,8679
|
|
20240809,133000,91091225,2460,2460,2460,2460,30
|
|
20240809,132900,91017425,2465,2465,2465,2465,0
|
|
20240809,132800,91017425,2465,2465,2465,2465,6
|
|
20240809,132700,91002635,2465,2465,2465,2465,0
|
|
20240809,132600,91002635,2465,2465,2465,2465,0
|
|
20240809,132500,91002635,2465,2465,2465,2465,0
|
|
20240809,132400,91002635,2465,2465,2465,2465,0
|
|
20240809,132300,91002635,2465,2465,2465,2465,0
|
|
20240809,132200,91002635,2465,2460,2465,2460,3
|
|
20240809,132100,90995250,2455,2455,2455,2455,2485
|
|
20240809,132000,84894575,2465,2465,2465,2465,0
|
|
20240809,131900,84894575,2465,2465,2465,2465,0
|
|
20240809,131800,84894575,2465,2465,2465,2465,1
|
|
20240809,131700,84892110,2460,2460,2460,2460,0
|
|
20240809,131600,84892110,2460,2460,2460,2460,50
|
|
20240809,131500,84769110,2460,2460,2460,2460,1
|
|
20240809,131400,84766650,2450,2450,2450,2450,0
|
|
20240809,131300,84766650,2450,2450,2450,2450,0
|
|
20240809,131200,84766650,2450,2450,2450,2450,0
|
|
20240809,131100,84766650,2450,2450,2450,2450,1
|
|
20240809,131000,84764200,2440,2440,2440,2440,0
|
|
20240809,130900,84764200,2440,2440,2440,2440,0
|
|
20240809,130800,84764200,2440,2440,2440,2440,0
|
|
20240809,130700,84764200,2440,2440,2440,2440,0
|
|
20240809,130600,84764200,2440,2440,2440,2440,0
|
|
20240809,130500,84764200,2440,2450,2450,2440,53
|
|
20240809,130400,84634870,2460,2460,2460,2460,0
|
|
20240809,130300,84634870,2460,2460,2460,2460,0
|
|
20240809,130200,84634870,2460,2460,2460,2460,0
|
|
20240809,130100,84634870,2460,2460,2460,2460,0
|
|
20240809,130000,84634870,2460,2460,2460,2460,0
|
|
20240809,125900,84634870,2460,2460,2465,2460,67
|
|
20240809,125800,84469940,2465,2465,2465,2465,0
|
|
20240809,125700,84469940,2465,2460,2465,2460,200
|
|
20240809,125600,83977005,2460,2460,2460,2460,40
|
|
20240809,125500,83878605,2460,2450,2460,2450,213
|
|
20240809,125400,83354745,2440,2440,2440,2440,0
|
|
20240809,125300,83354745,2440,2440,2440,2440,0
|
|
20240809,125200,83354745,2440,2440,2440,2440,20
|
|
20240809,125100,83305945,2460,2460,2460,2460,0
|
|
20240809,125000,83305945,2460,2460,2460,2460,0
|
|
20240809,124900,83305945,2460,2460,2460,2460,0
|
|
20240809,124800,83305945,2460,2460,2460,2460,0
|
|
20240809,124700,83305945,2460,2460,2460,2460,0
|
|
20240809,124600,83305945,2460,2460,2460,2460,0
|
|
20240809,124500,83305945,2460,2460,2460,2460,10
|
|
20240809,124400,83281345,2460,2445,2460,2445,199
|
|
20240809,124300,82792045,2460,2460,2460,2460,0
|
|
20240809,124200,82792045,2460,2460,2460,2460,0
|
|
20240809,124100,82792045,2460,2460,2460,2460,0
|
|
20240809,124000,82792045,2460,2460,2460,2455,95
|
|
20240809,123900,82558405,2455,2455,2455,2455,104
|
|
20240809,123800,82303085,2450,2450,2450,2450,0
|
|
20240809,123700,82303085,2450,2450,2450,2450,0
|
|
20240809,123600,82303085,2450,2450,2450,2450,59
|
|
20240809,123500,82158535,2450,2450,2450,2450,10
|
|
20240809,123400,82134035,2445,2445,2445,2445,0
|
|
20240809,123300,82134035,2445,2445,2445,2445,1
|
|
20240809,123200,82131590,2450,2450,2450,2450,2
|
|
20240809,123100,82126690,2450,2450,2450,2450,0
|
|
20240809,123000,82126690,2450,2450,2450,2450,0
|
|
20240809,122900,82126690,2450,2450,2450,2450,100
|
|
20240809,122800,81881690,2450,2450,2450,2450,100
|
|
20240809,122700,81636690,2450,2450,2450,2450,0
|
|
20240809,122600,81636690,2450,2450,2450,2450,0
|
|
20240809,122500,81636690,2450,2450,2450,2450,0
|
|
20240809,122400,81636690,2450,2450,2450,2450,32
|
|
20240809,122300,81558290,2445,2445,2445,2445,1
|
|
20240809,122200,81555845,2450,2450,2450,2450,0
|
|
20240809,122100,81555845,2450,2450,2450,2450,0
|
|
20240809,122000,81555845,2450,2450,2450,2450,0
|
|
20240809,121900,81555845,2450,2450,2450,2450,0
|
|
20240809,121800,81555845,2450,2450,2450,2450,0
|
|
20240809,121700,81555845,2450,2450,2450,2450,0
|
|
20240809,121600,81555845,2450,2450,2450,2450,0
|
|
20240809,121500,81555845,2450,2450,2450,2450,0
|
|
20240809,121400,81555845,2450,2450,2450,2450,0
|
|
20240809,121300,81555845,2450,2450,2450,2450,0
|
|
20240809,121200,81555845,2450,2450,2450,2450,1
|
|
20240809,121100,81553395,2445,2445,2445,2445,0
|
|
20240809,121000,81553395,2445,2445,2445,2445,0
|
|
20240809,120900,81553395,2445,2445,2445,2445,0
|
|
20240809,120800,81553395,2445,2445,2445,2445,0
|
|
20240809,120700,81553395,2445,2440,2445,2440,2041
|
|
20240809,120600,76563365,2440,2440,2440,2440,0
|
|
20240809,120500,76563365,2440,2440,2440,2440,0
|
|
20240809,120400,76563365,2440,2440,2440,2440,0
|
|
20240809,120300,76563365,2440,2440,2440,2440,0
|
|
20240809,120200,76563365,2440,2440,2440,2440,10
|
|
20240809,120100,76538965,2440,2440,2440,2440,0
|
|
20240809,120000,76538965,2440,2440,2440,2440,44
|
|
20240809,115900,76431605,2445,2445,2445,2445,0
|
|
20240809,115800,76431605,2445,2445,2445,2445,5
|
|
20240809,115700,76419380,2445,2445,2445,2445,0
|
|
20240809,115600,76419380,2445,2445,2445,2445,0
|
|
20240809,115500,76419380,2445,2445,2445,2445,452
|
|
20240809,115400,75314240,2445,2445,2445,2445,0
|
|
20240809,115300,75314240,2445,2445,2445,2445,2
|
|
20240809,115200,75309350,2445,2445,2445,2445,0
|
|
20240809,115100,75309350,2445,2445,2445,2445,0
|
|
20240809,115000,75309350,2445,2445,2445,2445,0
|
|
20240809,114900,75309350,2445,2445,2445,2445,1
|
|
20240809,114800,75306905,2440,2440,2440,2440,1
|
|
20240809,114700,75304465,2445,2445,2445,2445,0
|
|
20240809,114600,75304465,2445,2445,2445,2445,0
|
|
20240809,114500,75304465,2445,2445,2445,2445,0
|
|
20240809,114400,75304465,2445,2445,2445,2445,0
|
|
20240809,114300,75304465,2445,2445,2445,2445,0
|
|
20240809,114200,75304465,2445,2445,2445,2445,97
|
|
20240809,114100,75067300,2455,2455,2455,2455,0
|
|
20240809,114000,75067300,2455,2455,2455,2455,0
|
|
20240809,113900,75067300,2455,2455,2455,2455,0
|
|
20240809,113800,75067300,2455,2455,2455,2455,0
|
|
20240809,113700,75067300,2455,2455,2455,2455,0
|
|
20240809,113600,75067300,2455,2455,2455,2455,0
|
|
20240809,113500,75067300,2455,2455,2455,2455,0
|
|
20240809,113400,75067300,2455,2455,2455,2455,0
|
|
20240809,113300,75067300,2455,2455,2455,2455,0
|
|
20240809,113200,75067300,2455,2455,2455,2455,0
|
|
20240809,113100,75067300,2455,2455,2455,2455,1
|
|
20240809,113000,75064845,2460,2460,2460,2460,0
|
|
20240809,112900,75064845,2460,2460,2460,2460,0
|
|
20240809,112800,75064845,2460,2460,2460,2460,0
|
|
20240809,112700,75064845,2460,2460,2460,2460,0
|
|
20240809,112600,75064845,2460,2460,2460,2460,0
|
|
20240809,112500,75064845,2460,2460,2460,2460,0
|
|
20240809,112400,75064845,2460,2460,2460,2460,0
|
|
20240809,112300,75064845,2460,2460,2460,2460,0
|
|
20240809,112200,75064845,2460,2460,2460,2460,0
|
|
20240809,112100,75064845,2460,2460,2460,2460,100
|
|
20240809,112000,74818845,2460,2460,2460,2460,0
|
|
20240809,111900,74818845,2460,2460,2460,2460,2
|
|
20240809,111800,74813925,2445,2445,2445,2445,0
|
|
20240809,111700,74813925,2445,2445,2445,2445,0
|
|
20240809,111600,74813925,2445,2445,2445,2445,1
|
|
20240809,111500,74811480,2460,2450,2460,2450,112
|
|
20240809,111400,74537060,2450,2450,2450,2450,0
|
|
20240809,111300,74537060,2450,2450,2450,2450,0
|
|
20240809,111200,74537060,2450,2450,2450,2450,0
|
|
20240809,111100,74537060,2450,2450,2450,2450,0
|
|
20240809,111000,74537060,2450,2450,2450,2450,0
|
|
20240809,110900,74537060,2450,2450,2450,2450,50
|
|
20240809,110800,74414560,2460,2460,2460,2460,0
|
|
20240809,110700,74414560,2460,2460,2460,2460,0
|
|
20240809,110600,74414560,2460,2460,2460,2460,549
|
|
20240809,110500,73064020,2455,2455,2455,2455,36
|
|
20240809,110400,72975640,2450,2450,2450,2450,1
|
|
20240809,110300,72973190,2445,2445,2445,2445,0
|
|
20240809,110200,72973190,2445,2445,2445,2445,0
|
|
20240809,110100,72973190,2445,2445,2445,2445,0
|
|
20240809,110000,72973190,2445,2445,2445,2445,0
|
|
20240809,105900,72973190,2445,2445,2445,2445,0
|
|
20240809,105800,72973190,2445,2445,2445,2445,0
|
|
20240809,105700,72973190,2445,2445,2445,2445,30
|
|
20240809,105600,72899840,2440,2440,2440,2440,0
|
|
20240809,105500,72899840,2440,2440,2440,2440,0
|
|
20240809,105400,72899840,2440,2440,2440,2440,0
|
|
20240809,105300,72899840,2440,2440,2440,2440,0
|
|
20240809,105200,72899840,2440,2440,2440,2440,1
|
|
20240809,105100,72897400,2445,2445,2445,2445,0
|
|
20240809,105000,72897400,2445,2445,2445,2445,0
|
|
20240809,104900,72897400,2445,2445,2445,2445,12
|
|
20240809,104800,72868060,2460,2450,2460,2450,742
|
|
20240809,104700,71045550,2450,2445,2450,2445,300
|
|
20240809,104600,70310555,2435,2435,2435,2435,23
|
|
20240809,104500,70254550,2435,2435,2435,2435,0
|
|
20240809,104400,70254550,2435,2435,2435,2435,0
|
|
20240809,104300,70254550,2435,2435,2435,2435,0
|
|
20240809,104200,70254550,2435,2435,2435,2435,0
|
|
20240809,104100,70254550,2435,2435,2435,2435,0
|
|
20240809,104000,70254550,2435,2435,2435,2435,0
|
|
20240809,103900,70254550,2435,2445,2450,2435,206
|
|
20240809,103800,69750650,2445,2445,2445,2445,0
|
|
20240809,103700,69750650,2445,2445,2445,2445,24
|
|
20240809,103600,69691970,2445,2445,2445,2445,0
|
|
20240809,103500,69691970,2445,2445,2445,2445,0
|
|
20240809,103400,69691970,2445,2445,2445,2445,16
|
|
20240809,103300,69652850,2445,2445,2445,2445,0
|
|
20240809,103200,69652850,2445,2440,2445,2440,88
|
|
20240809,103100,69438110,2440,2440,2440,2440,0
|
|
20240809,103000,69438110,2440,2440,2440,2440,40
|
|
20240809,102900,69340510,2440,2440,2440,2440,31
|
|
20240809,102800,69264870,2430,2430,2430,2430,0
|
|
20240809,102700,69264870,2430,2430,2430,2430,0
|
|
20240809,102600,69264870,2430,2430,2430,2430,0
|
|
20240809,102500,69264870,2430,2430,2430,2430,0
|
|
20240809,102400,69264870,2430,2440,2440,2430,52
|
|
20240809,102300,69138010,2430,2430,2430,2430,0
|
|
20240809,102200,69138010,2430,2430,2430,2430,0
|
|
20240809,102100,69138010,2430,2430,2430,2430,60
|
|
20240809,102000,68992210,2430,2430,2430,2430,0
|
|
20240809,101900,68992210,2430,2430,2430,2430,0
|
|
20240809,101800,68992210,2430,2430,2430,2430,0
|
|
20240809,101700,68992210,2430,2430,2430,2430,0
|
|
20240809,101600,68992210,2430,2430,2430,2430,0
|
|
20240809,101500,68992210,2430,2430,2430,2430,0
|
|
20240809,101400,68992210,2430,2430,2430,2430,0
|
|
20240809,101300,68992210,2430,2430,2430,2430,0
|
|
20240809,101200,68992210,2430,2430,2430,2430,0
|
|
20240809,101100,68992210,2430,2435,2440,2430,218
|
|
20240809,101000,68461665,2440,2440,2440,2440,0
|
|
20240809,100900,68461665,2440,2435,2440,2430,11
|
|
20240809,100800,68434840,2440,2435,2440,2435,521
|
|
20240809,100700,67166200,2435,2435,2435,2435,5018
|
|
20240809,100600,54947370,2435,2435,2435,2435,1
|
|
20240809,100500,54944935,2435,2435,2435,2435,0
|
|
20240809,100400,54944935,2435,2435,2435,2435,10
|
|
20240809,100300,54920585,2435,2435,2435,2435,4
|
|
20240809,100200,54910845,2435,2435,2435,2435,9
|
|
20240809,100100,54888930,2435,2435,2435,2435,1
|
|
20240809,100000,54886495,2435,2430,2435,2430,503
|
|
20240809,095900,53664190,2435,2435,2435,2435,0
|
|
20240809,095800,53664190,2435,2435,2435,2435,1
|
|
20240809,095700,53661755,2430,2430,2430,2430,91
|
|
20240809,095600,53440625,2435,2435,2435,2435,3
|
|
20240809,095500,53433320,2430,2430,2430,2430,1
|
|
20240809,095400,53430890,2435,2435,2435,2435,0
|
|
20240809,095300,53430890,2435,2435,2435,2435,0
|
|
20240809,095200,53430890,2435,2435,2435,2435,0
|
|
20240809,095100,53430890,2435,2435,2435,2435,0
|
|
20240809,095000,53430890,2435,2435,2435,2435,0
|
|
20240809,094900,53430890,2435,2435,2435,2435,0
|
|
20240809,094800,53430890,2435,2430,2435,2430,600
|
|
20240809,094700,51970390,2430,2430,2430,2430,0
|
|
20240809,094600,51970390,2430,2430,2430,2430,101
|
|
20240809,094500,51724960,2430,2420,2430,2420,473
|
|
20240809,094400,50578525,2410,2410,2410,2410,291
|
|
20240809,094300,49877215,2395,2415,2415,2390,11363
|
|
20240809,094200,22589150,2410,2425,2425,2405,3163
|
|
20240809,094100,14947990,2420,2435,2435,2420,362
|
|
20240809,094000,14069435,2440,2440,2440,2440,0
|
|
20240809,093900,14069435,2440,2445,2445,2440,1321
|
|
20240809,093800,10845145,2445,2445,2445,2445,0
|
|
20240809,093700,10845145,2445,2445,2445,2445,0
|
|
20240809,093600,10845145,2445,2445,2445,2445,644
|
|
20240809,093500,9270565,2450,2450,2450,2450,176
|
|
20240809,093400,8839365,2450,2450,2450,2450,173
|
|
20240809,093300,8415515,2450,2450,2450,2450,71
|
|
20240809,093200,8241565,2465,2465,2465,2465,0
|
|
20240809,093100,8241565,2465,2455,2465,2455,51
|
|
20240809,093000,8116105,2460,2455,2460,2455,2
|
|
20240809,092900,8111190,2450,2450,2450,2450,0
|
|
20240809,092800,8111190,2450,2450,2450,2450,1077
|
|
20240809,092700,5472540,2455,2455,2455,2455,400
|
|
20240809,092600,4490540,2455,2455,2455,2455,1
|
|
20240809,092500,4488085,2455,2455,2455,2455,100
|
|
20240809,092400,4242585,2460,2460,2460,2460,0
|
|
20240809,092300,4242585,2460,2460,2460,2460,0
|
|
20240809,092200,4242585,2460,2460,2460,2460,9
|
|
20240809,092100,4220445,2465,2460,2465,2460,6
|
|
20240809,092000,4205660,2465,2460,2465,2460,42
|
|
20240809,091900,4102135,2465,2465,2465,2465,0
|
|
20240809,091800,4102135,2465,2455,2465,2455,11
|
|
20240809,091700,4075035,2450,2455,2455,2450,171
|
|
20240809,091600,3655235,2455,2455,2455,2455,28
|
|
20240809,091500,3586495,2450,2450,2455,2450,22
|
|
20240809,091400,3532495,2455,2455,2455,2450,85
|
|
20240809,091300,3323825,2480,2475,2480,2475,10
|
|
20240809,091200,3299030,2475,2465,2480,2465,381
|
|
20240809,091100,2358960,2475,2475,2475,2475,0
|
|
20240809,091000,2358960,2475,2475,2475,2475,0
|
|
20240809,090900,2358960,2475,2475,2475,2475,0
|
|
20240809,090800,2358960,2475,2475,2475,2475,0
|
|
20240809,090700,2358960,2475,2475,2475,2475,5
|
|
20240809,090600,2346585,2475,2485,2490,2455,6
|
|
20240809,090500,2331755,2485,2480,2485,2480,11
|
|
20240809,090400,2304470,2470,2470,2470,2470,229
|
|
20240809,090300,1738840,2470,2470,2470,2470,0
|
|
20240809,090200,1738840,2470,2470,2470,2470,200
|
|
20240809,090100,1244840,2480,2470,2480,2450,505
|
|
20240809,090000,7395,2465,2465,2465,2465,3
|