625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192200,272115455,2730,2730,2730,2730,356
|
|
20240806,192100,272115455,2730,2730,2730,2730,0
|
|
20240806,192000,272115455,2730,2730,2730,2730,0
|
|
20240806,191900,272115455,2730,2730,2730,2730,0
|
|
20240806,191800,272115455,2730,2730,2730,2730,0
|
|
20240806,191700,272115455,2730,2730,2730,2730,0
|
|
20240806,191600,272115455,2730,2730,2730,2730,0
|
|
20240806,191500,272115455,2730,2730,2730,2730,0
|
|
20240806,191400,272115455,2730,2730,2730,2730,0
|
|
20240806,191300,272115455,2730,2730,2730,2730,0
|
|
20240806,191200,272115455,2730,2730,2730,2730,0
|
|
20240806,191100,272115455,2730,2730,2730,2730,0
|
|
20240806,191000,272115455,2730,2730,2730,2730,0
|
|
20240806,190900,272115455,2730,2730,2730,2730,0
|
|
20240806,190800,272115455,2730,2730,2730,2730,0
|
|
20240806,190700,272115455,2730,2730,2730,2730,0
|
|
20240806,190600,272115455,2730,2730,2730,2730,0
|
|
20240806,190500,272115455,2730,2730,2730,2730,0
|
|
20240806,190400,272115455,2730,2730,2730,2730,0
|
|
20240806,190300,272115455,2730,2730,2730,2730,0
|
|
20240806,190200,272115455,2730,2730,2730,2730,0
|
|
20240806,190100,272115455,2730,2730,2730,2730,0
|
|
20240806,190000,272115455,2730,2730,2730,2730,0
|
|
20240806,185900,272115455,2730,2730,2730,2730,0
|
|
20240806,185800,272115455,2730,2730,2730,2730,0
|
|
20240806,185700,272115455,2730,2730,2730,2730,0
|
|
20240806,185600,272115455,2730,2730,2730,2730,0
|
|
20240806,185500,272115455,2730,2730,2730,2730,0
|
|
20240806,185400,272115455,2730,2730,2730,2730,0
|
|
20240806,185300,272115455,2730,2730,2730,2730,0
|
|
20240806,185200,272115455,2730,2730,2730,2730,356
|
|
20240806,185100,272115455,2730,2730,2730,2730,0
|
|
20240806,185000,272115455,2730,2730,2730,2730,0
|
|
20240806,184900,272115455,2730,2730,2730,2730,0
|
|
20240806,184800,272115455,2730,2730,2730,2730,0
|
|
20240806,184700,272115455,2730,2730,2730,2730,0
|
|
20240806,184600,272115455,2730,2730,2730,2730,0
|
|
20240806,184500,272115455,2730,2730,2730,2730,0
|
|
20240806,184400,272115455,2730,2730,2730,2730,0
|
|
20240806,184300,272115455,2730,2730,2730,2730,0
|
|
20240806,184200,272115455,2730,2730,2730,2730,0
|
|
20240806,184100,272115455,2730,2730,2730,2730,0
|
|
20240806,184000,272115455,2730,2730,2730,2730,0
|
|
20240806,183900,272115455,2730,2730,2730,2730,0
|
|
20240806,183800,272115455,2730,2730,2730,2730,0
|
|
20240806,183700,272115455,2730,2730,2730,2730,0
|
|
20240806,183600,272115455,2730,2730,2730,2730,0
|
|
20240806,183500,272115455,2730,2730,2730,2730,0
|
|
20240806,183400,272115455,2730,2730,2730,2730,0
|
|
20240806,183300,272115455,2730,2730,2730,2730,0
|
|
20240806,183200,272115455,2730,2730,2730,2730,0
|
|
20240806,183100,272115455,2730,2730,2730,2730,0
|
|
20240806,183000,272115455,2730,2730,2730,2730,0
|
|
20240806,182900,272115455,2730,2730,2730,2730,0
|
|
20240806,182800,272115455,2730,2730,2730,2730,0
|
|
20240806,182700,272115455,2730,2730,2730,2730,0
|
|
20240806,182600,272115455,2730,2730,2730,2730,0
|
|
20240806,182500,272115455,2730,2730,2730,2730,0
|
|
20240806,182400,272115455,2730,2730,2730,2730,0
|
|
20240806,182300,272115455,2730,2730,2730,2730,0
|
|
20240806,182200,272115455,2730,2730,2730,2730,356
|
|
20240806,182100,272115455,2730,2730,2730,2730,0
|
|
20240806,182000,272115455,2730,2730,2730,2730,0
|
|
20240806,181900,272115455,2730,2730,2730,2730,0
|
|
20240806,181800,272115455,2730,2730,2730,2730,0
|
|
20240806,181700,272115455,2730,2730,2730,2730,0
|
|
20240806,181600,272115455,2730,2730,2730,2730,0
|
|
20240806,181500,272115455,2730,2730,2730,2730,0
|
|
20240806,181400,272115455,2730,2730,2730,2730,0
|
|
20240806,181300,272115455,2730,2730,2730,2730,0
|
|
20240806,181200,272115455,2730,2730,2730,2730,0
|
|
20240806,181100,272115455,2730,2730,2730,2730,0
|
|
20240806,181000,272115455,2730,2730,2730,2730,0
|
|
20240806,180900,272115455,2730,2730,2730,2730,0
|
|
20240806,180800,272115455,2730,2730,2730,2730,0
|
|
20240806,180700,272115455,2730,2730,2730,2730,0
|
|
20240806,180600,272115455,2730,2730,2730,2730,0
|
|
20240806,180500,272115455,2730,2730,2730,2730,0
|
|
20240806,180400,272115455,2730,2730,2730,2730,0
|
|
20240806,180300,272115455,2730,2730,2730,2730,0
|
|
20240806,180200,272115455,2730,2730,2730,2730,0
|
|
20240806,180100,272115455,2730,2730,2730,2730,0
|
|
20240806,180000,272115455,2730,2730,2730,2730,0
|
|
20240806,175900,272115455,2730,2730,2730,2730,0
|
|
20240806,175800,272115455,2730,2730,2730,2730,0
|
|
20240806,175700,272115455,2730,2730,2730,2730,0
|
|
20240806,175600,272115455,2730,2730,2730,2730,0
|
|
20240806,175500,272115455,2730,2730,2730,2730,0
|
|
20240806,175400,272115455,2730,2730,2730,2730,0
|
|
20240806,175300,272115455,2730,2730,2730,2730,0
|
|
20240806,175200,272115455,2730,2730,2730,2730,356
|
|
20240806,175100,272115455,2730,2730,2730,2730,0
|
|
20240806,175000,272115455,2730,2730,2730,2730,0
|
|
20240806,174900,272115455,2730,2730,2730,2730,0
|
|
20240806,174800,272115455,2730,2730,2730,2730,0
|
|
20240806,174700,272115455,2730,2730,2730,2730,0
|
|
20240806,174600,272115455,2730,2730,2730,2730,0
|
|
20240806,174500,272115455,2730,2730,2730,2730,0
|
|
20240806,174400,272115455,2730,2730,2730,2730,0
|
|
20240806,174300,272115455,2730,2730,2730,2730,0
|
|
20240806,174200,272115455,2730,2730,2730,2730,0
|
|
20240806,174100,272115455,2730,2730,2730,2730,0
|
|
20240806,174000,272115455,2730,2730,2730,2730,0
|
|
20240806,173900,272115455,2730,2730,2730,2730,0
|
|
20240806,173800,272115455,2730,2730,2730,2730,0
|
|
20240806,173700,272115455,2730,2730,2730,2730,0
|
|
20240806,173600,272115455,2730,2730,2730,2730,0
|
|
20240806,173500,272115455,2730,2730,2730,2730,0
|
|
20240806,173400,272115455,2730,2730,2730,2730,0
|
|
20240806,173300,272115455,2730,2730,2730,2730,0
|
|
20240806,173200,272115455,2730,2730,2730,2730,0
|
|
20240806,173100,272115455,2730,2730,2730,2730,0
|
|
20240806,173000,272115455,2730,2730,2730,2730,0
|
|
20240806,172900,272115455,2730,2730,2730,2730,0
|
|
20240806,172800,272115455,2730,2730,2730,2730,0
|
|
20240806,172700,272115455,2730,2730,2730,2730,0
|
|
20240806,172600,272115455,2730,2730,2730,2730,0
|
|
20240806,172500,272115455,2730,2730,2730,2730,0
|
|
20240806,172400,272115455,2730,2730,2730,2730,0
|
|
20240806,172300,272115455,2730,2730,2730,2730,0
|
|
20240806,172200,272115455,2730,2730,2730,2730,356
|
|
20240806,172100,272115455,2730,2730,2730,2730,0
|
|
20240806,172000,272115455,2730,2730,2730,2730,0
|
|
20240806,171900,272115455,2730,2730,2730,2730,0
|
|
20240806,171800,272115455,2730,2730,2730,2730,0
|
|
20240806,171700,272115455,2730,2730,2730,2730,0
|
|
20240806,171600,272115455,2730,2730,2730,2730,0
|
|
20240806,171500,272115455,2730,2730,2730,2730,0
|
|
20240806,171400,272115455,2730,2730,2730,2730,0
|
|
20240806,171300,272115455,2730,2730,2730,2730,0
|
|
20240806,171200,272115455,2730,2730,2730,2730,0
|
|
20240806,171100,272115455,2730,2730,2730,2730,0
|
|
20240806,171000,272115455,2730,2730,2730,2730,0
|
|
20240806,170900,272115455,2730,2730,2730,2730,0
|
|
20240806,170800,272115455,2730,2730,2730,2730,0
|
|
20240806,170700,272115455,2730,2730,2730,2730,0
|
|
20240806,170600,272115455,2730,2730,2730,2730,0
|
|
20240806,170500,272115455,2730,2730,2730,2730,0
|
|
20240806,170400,272115455,2730,2730,2730,2730,0
|
|
20240806,170300,272115455,2730,2730,2730,2730,0
|
|
20240806,170200,272115455,2730,2730,2730,2730,0
|
|
20240806,170100,272115455,2730,2730,2730,2730,0
|
|
20240806,170000,272115455,2730,2730,2730,2730,0
|
|
20240806,165900,272115455,2730,2730,2730,2730,0
|
|
20240806,165800,272115455,2730,2730,2730,2730,0
|
|
20240806,165700,272115455,2730,2730,2730,2730,0
|
|
20240806,165600,272115455,2730,2730,2730,2730,0
|
|
20240806,165500,272115455,2730,2730,2730,2730,0
|
|
20240806,165400,272115455,2730,2730,2730,2730,0
|
|
20240806,165300,272115455,2730,2730,2730,2730,0
|
|
20240806,165200,272115455,2730,2730,2730,2730,356
|
|
20240806,165100,272115455,2730,2730,2730,2730,0
|
|
20240806,165000,272115455,2730,2730,2730,2730,0
|
|
20240806,164900,272115455,2730,2730,2730,2730,0
|
|
20240806,164800,272115455,2730,2730,2730,2730,0
|
|
20240806,164700,272115455,2730,2730,2730,2730,0
|
|
20240806,164600,272115455,2730,2730,2730,2730,0
|
|
20240806,164500,272115455,2730,2730,2730,2730,0
|
|
20240806,164400,272115455,2730,2730,2730,2730,0
|
|
20240806,164300,272115455,2730,2730,2730,2730,0
|
|
20240806,164200,272115455,2730,2730,2730,2730,0
|
|
20240806,164100,272115455,2730,2730,2730,2730,0
|
|
20240806,164000,272115455,2730,2730,2730,2730,0
|
|
20240806,163900,272115455,2730,2730,2730,2730,0
|
|
20240806,163800,272115455,2730,2730,2730,2730,0
|
|
20240806,163700,272115455,2730,2730,2730,2730,0
|
|
20240806,163600,272115455,2730,2730,2730,2730,0
|
|
20240806,163500,272115455,2730,2730,2730,2730,0
|
|
20240806,163400,272115455,2730,2730,2730,2730,0
|
|
20240806,163300,272115455,2730,2730,2730,2730,0
|
|
20240806,163200,272115455,2730,2730,2730,2730,0
|
|
20240806,163100,272115455,2730,2730,2730,2730,0
|
|
20240806,163000,272115455,2730,2730,2730,2730,0
|
|
20240806,162900,272115455,2730,2730,2730,2730,0
|
|
20240806,162800,272115455,2730,2730,2730,2730,0
|
|
20240806,162700,272115455,2730,2730,2730,2730,0
|
|
20240806,162600,272115455,2730,2730,2730,2730,0
|
|
20240806,162500,272115455,2730,2730,2730,2730,0
|
|
20240806,162400,272115455,2730,2730,2730,2730,0
|
|
20240806,162300,272115455,2730,2730,2730,2730,0
|
|
20240806,162200,272115455,2730,2730,2730,2730,356
|
|
20240806,162100,272115455,2730,2730,2730,2730,0
|
|
20240806,162000,272115455,2730,2730,2730,2730,0
|
|
20240806,161900,272115455,2730,2730,2730,2730,0
|
|
20240806,161800,272115455,2730,2730,2730,2730,0
|
|
20240806,161700,272115455,2730,2730,2730,2730,0
|
|
20240806,161600,272115455,2730,2730,2730,2730,0
|
|
20240806,161500,272115455,2730,2730,2730,2730,0
|
|
20240806,161400,272115455,2730,2730,2730,2730,0
|
|
20240806,161300,272115455,2730,2730,2730,2730,0
|
|
20240806,161200,272115455,2730,2730,2730,2730,0
|
|
20240806,161100,272115455,2730,2730,2730,2730,0
|
|
20240806,161000,272115455,2730,2730,2730,2730,0
|
|
20240806,160900,272115455,2730,2730,2730,2730,0
|
|
20240806,160800,272115455,2730,2730,2730,2730,0
|
|
20240806,160700,272115455,2730,2730,2730,2730,0
|
|
20240806,160600,272115455,2730,2730,2730,2730,0
|
|
20240806,160500,272115455,2730,2730,2730,2730,0
|
|
20240806,160400,272115455,2730,2730,2730,2730,0
|
|
20240806,160300,272115455,2730,2730,2730,2730,0
|
|
20240806,160200,272115455,2730,2730,2730,2730,0
|
|
20240806,160100,272115455,2730,2730,2730,2730,0
|
|
20240806,160000,272115455,2730,2730,2730,2730,0
|
|
20240806,155900,272115455,2730,2730,2730,2730,0
|
|
20240806,155800,272115455,2730,2730,2730,2730,0
|
|
20240806,155700,272115455,2730,2730,2730,2730,0
|
|
20240806,155600,272115455,2730,2730,2730,2730,0
|
|
20240806,155500,272115455,2730,2730,2730,2730,0
|
|
20240806,155400,272115455,2730,2730,2730,2730,0
|
|
20240806,155300,272115455,2730,2730,2730,2730,0
|
|
20240806,155200,272115455,2730,2730,2730,2730,356
|
|
20240806,155100,272115455,2730,2730,2730,2730,0
|
|
20240806,155000,272115455,2730,2730,2730,2730,0
|
|
20240806,154900,272115455,2730,2730,2730,2730,0
|
|
20240806,154800,272115455,2730,2730,2730,2730,0
|
|
20240806,154700,272115455,2730,2730,2730,2730,0
|
|
20240806,154600,272115455,2730,2730,2730,2730,0
|
|
20240806,154500,272115455,2730,2730,2730,2730,0
|
|
20240806,154400,272115455,2730,2730,2730,2730,0
|
|
20240806,154300,272115455,2730,2730,2730,2730,0
|
|
20240806,154200,272115455,2730,2730,2730,2730,0
|
|
20240806,154100,272115455,2730,2730,2730,2730,0
|
|
20240806,154000,272115455,2730,2730,2730,2730,0
|
|
20240806,153900,272115455,2730,2730,2730,2730,0
|
|
20240806,153800,272115455,2730,2730,2730,2730,0
|
|
20240806,153700,272115455,2730,2730,2730,2730,0
|
|
20240806,153600,272115455,2730,2730,2730,2730,0
|
|
20240806,153500,272115455,2730,2730,2730,2730,0
|
|
20240806,153400,272115455,2730,2730,2730,2730,0
|
|
20240806,153300,272115455,2730,2730,2730,2730,0
|
|
20240806,153200,272115455,2730,2730,2730,2730,0
|
|
20240806,153100,272115455,2730,2730,2730,2730,0
|
|
20240806,153000,272115455,2730,2730,2730,2730,356
|
|
20240806,152900,271143575,2730,2730,2730,2730,0
|
|
20240806,152800,271143575,2730,2730,2730,2730,0
|
|
20240806,152700,271143575,2730,2730,2730,2730,0
|
|
20240806,152600,271143575,2730,2730,2730,2730,0
|
|
20240806,152500,271143575,2730,2730,2730,2730,0
|
|
20240806,152400,271143575,2730,2730,2730,2730,0
|
|
20240806,152300,271143575,2730,2730,2730,2730,0
|
|
20240806,152200,271143575,2730,2730,2730,2730,0
|
|
20240806,152100,271143575,2730,2730,2730,2730,0
|
|
20240806,152000,271143575,2730,2730,2730,2730,0
|
|
20240806,151900,271143575,2730,2730,2730,2730,40
|
|
20240806,151800,271034375,2720,2720,2720,2720,0
|
|
20240806,151700,271034375,2720,2720,2720,2720,623
|
|
20240806,151600,269339815,2735,2735,2735,2735,0
|
|
20240806,151500,269339815,2735,2735,2735,2735,4
|
|
20240806,151400,269328875,2735,2735,2735,2735,200
|
|
20240806,151300,268781875,2730,2730,2730,2730,0
|
|
20240806,151200,268781875,2730,2730,2730,2730,11
|
|
20240806,151100,268751845,2735,2735,2735,2735,1
|
|
20240806,151000,268749110,2710,2730,2730,2710,220
|
|
20240806,150900,268150975,2740,2740,2740,2740,0
|
|
20240806,150800,268150975,2740,2740,2740,2740,0
|
|
20240806,150700,268150975,2740,2740,2740,2740,0
|
|
20240806,150600,268150975,2740,2740,2740,2740,0
|
|
20240806,150500,268150975,2740,2740,2740,2740,4
|
|
20240806,150400,268140015,2740,2740,2740,2740,7
|
|
20240806,150300,268120835,2740,2740,2740,2740,0
|
|
20240806,150200,268120835,2740,2740,2740,2740,0
|
|
20240806,150100,268120835,2740,2740,2740,2740,1
|
|
20240806,150000,268118095,2735,2735,2735,2735,0
|
|
20240806,145900,268118095,2735,2735,2735,2735,0
|
|
20240806,145800,268118095,2735,2735,2735,2735,7
|
|
20240806,145700,268098950,2735,2735,2735,2735,10
|
|
20240806,145600,268071600,2735,2735,2735,2735,0
|
|
20240806,145500,268071600,2735,2735,2735,2735,0
|
|
20240806,145400,268071600,2735,2735,2735,2735,1
|
|
20240806,145300,268068865,2730,2730,2730,2730,20
|
|
20240806,145200,268014265,2740,2740,2740,2740,0
|
|
20240806,145100,268014265,2740,2740,2740,2740,0
|
|
20240806,145000,268014265,2740,2740,2740,2740,0
|
|
20240806,144900,268014265,2740,2740,2740,2740,2
|
|
20240806,144800,268008785,2730,2730,2730,2730,1000
|
|
20240806,144700,265278785,2740,2740,2740,2740,0
|
|
20240806,144600,265278785,2740,2740,2740,2740,1
|
|
20240806,144500,265276045,2730,2730,2730,2730,1
|
|
20240806,144400,265273315,2740,2740,2740,2740,5
|
|
20240806,144300,265259615,2740,2740,2740,2740,0
|
|
20240806,144200,265259615,2740,2740,2740,2740,40
|
|
20240806,144100,265150015,2740,2730,2740,2730,1290
|
|
20240806,144000,261628305,2730,2730,2730,2730,83
|
|
20240806,143900,261401715,2740,2740,2740,2740,0
|
|
20240806,143800,261401715,2740,2740,2740,2740,0
|
|
20240806,143700,261401715,2740,2740,2740,2740,0
|
|
20240806,143600,261401715,2740,2740,2740,2740,0
|
|
20240806,143500,261401715,2740,2740,2740,2740,1
|
|
20240806,143400,261398975,2730,2730,2730,2730,589
|
|
20240806,143300,259791005,2750,2750,2750,2750,0
|
|
20240806,143200,259791005,2750,2750,2750,2750,0
|
|
20240806,143100,259791005,2750,2750,2750,2750,0
|
|
20240806,143000,259791005,2750,2750,2750,2750,0
|
|
20240806,142900,259791005,2750,2750,2750,2750,1
|
|
20240806,142800,259788255,2730,2730,2730,2730,0
|
|
20240806,142700,259788255,2730,2735,2735,2730,2500
|
|
20240806,142600,252960755,2750,2750,2750,2750,0
|
|
20240806,142500,252960755,2750,2750,2750,2750,0
|
|
20240806,142400,252960755,2750,2740,2750,2740,1999
|
|
20240806,142300,247481555,2735,2715,2735,2715,11991
|
|
20240806,142200,214845815,2715,2715,2715,2715,0
|
|
20240806,142100,214845815,2715,2715,2715,2715,5
|
|
20240806,142000,214832240,2715,2715,2715,2715,70
|
|
20240806,141900,214642190,2715,2715,2715,2715,0
|
|
20240806,141800,214642190,2715,2715,2715,2715,3
|
|
20240806,141700,214634045,2700,2700,2700,2700,0
|
|
20240806,141600,214634045,2700,2705,2715,2700,2904
|
|
20240806,141500,206788055,2705,2705,2705,2705,0
|
|
20240806,141400,206788055,2705,2710,2710,2705,696
|
|
20240806,141300,204904560,2710,2710,2710,2710,0
|
|
20240806,141200,204904560,2710,2720,2720,2710,895
|
|
20240806,141100,202478305,2720,2720,2720,2720,41
|
|
20240806,141000,202366785,2720,2720,2720,2720,0
|
|
20240806,140900,202366785,2720,2720,2720,2720,0
|
|
20240806,140800,202366785,2720,2720,2720,2720,0
|
|
20240806,140700,202366785,2720,2720,2720,2720,661
|
|
20240806,140600,200568865,2725,2725,2725,2725,0
|
|
20240806,140500,200568865,2725,2725,2725,2725,0
|
|
20240806,140400,200568865,2725,2725,2725,2725,10
|
|
20240806,140300,200541615,2730,2730,2730,2730,0
|
|
20240806,140200,200541615,2730,2725,2730,2725,171
|
|
20240806,140100,200075535,2730,2730,2730,2730,0
|
|
20240806,140000,200075535,2730,2730,2730,2730,6
|
|
20240806,135900,200059155,2730,2730,2730,2730,0
|
|
20240806,135800,200059155,2730,2730,2730,2730,0
|
|
20240806,135700,200059155,2730,2730,2730,2730,0
|
|
20240806,135600,200059155,2730,2730,2730,2730,0
|
|
20240806,135500,200059155,2730,2730,2730,2730,10
|
|
20240806,135400,200031855,2725,2725,2725,2725,0
|
|
20240806,135300,200031855,2725,2725,2725,2725,50
|
|
20240806,135200,199895605,2725,2725,2725,2725,0
|
|
20240806,135100,199895605,2725,2730,2730,2725,56
|
|
20240806,135000,199743000,2725,2725,2725,2725,30
|
|
20240806,134900,199661250,2725,2725,2725,2725,25
|
|
20240806,134800,199593125,2725,2725,2725,2725,21
|
|
20240806,134700,199535900,2725,2730,2730,2725,540
|
|
20240806,134600,198061900,2735,2735,2735,2735,1
|
|
20240806,134500,198059165,2740,2740,2740,2740,0
|
|
20240806,134400,198059165,2740,2740,2740,2740,3
|
|
20240806,134300,198050945,2730,2730,2730,2730,0
|
|
20240806,134200,198050945,2730,2730,2730,2730,60
|
|
20240806,134100,197887145,2730,2730,2730,2730,530
|
|
20240806,134000,196440245,2730,2730,2730,2730,70
|
|
20240806,133900,196249145,2735,2735,2735,2735,13
|
|
20240806,133800,196213590,2735,2735,2735,2735,16
|
|
20240806,133700,196169830,2740,2740,2740,2740,0
|
|
20240806,133600,196169830,2740,2740,2740,2740,0
|
|
20240806,133500,196169830,2740,2740,2740,2740,4
|
|
20240806,133400,196158870,2730,2730,2730,2730,67
|
|
20240806,133300,195975960,2740,2740,2740,2740,0
|
|
20240806,133200,195975960,2740,2740,2740,2740,0
|
|
20240806,133100,195975960,2740,2740,2740,2740,0
|
|
20240806,133000,195975960,2740,2740,2740,2740,0
|
|
20240806,132900,195975960,2740,2740,2740,2740,5
|
|
20240806,132800,195962260,2740,2740,2740,2740,0
|
|
20240806,132700,195962260,2740,2740,2740,2740,0
|
|
20240806,132600,195962260,2740,2740,2740,2740,4
|
|
20240806,132500,195951300,2735,2735,2735,2735,272
|
|
20240806,132400,195207380,2740,2740,2740,2740,0
|
|
20240806,132300,195207380,2740,2740,2740,2740,0
|
|
20240806,132200,195207380,2740,2740,2740,2740,3
|
|
20240806,132100,195199160,2740,2740,2740,2740,0
|
|
20240806,132000,195199160,2740,2740,2740,2740,229
|
|
20240806,131900,194571700,2740,2740,2740,2740,500
|
|
20240806,131800,193201700,2745,2745,2745,2745,0
|
|
20240806,131700,193201700,2745,2745,2745,2745,0
|
|
20240806,131600,193201700,2745,2745,2745,2745,1
|
|
20240806,131500,193198955,2745,2745,2745,2745,104
|
|
20240806,131400,192913475,2745,2745,2745,2745,4
|
|
20240806,131300,192902495,2735,2735,2735,2735,0
|
|
20240806,131200,192902495,2735,2735,2735,2735,0
|
|
20240806,131100,192902495,2735,2735,2735,2735,0
|
|
20240806,131000,192902495,2735,2735,2735,2735,27
|
|
20240806,130900,192828650,2745,2745,2745,2745,10
|
|
20240806,130800,192801200,2745,2745,2745,2745,0
|
|
20240806,130700,192801200,2745,2745,2745,2745,0
|
|
20240806,130600,192801200,2745,2745,2745,2745,0
|
|
20240806,130500,192801200,2745,2745,2745,2745,0
|
|
20240806,130400,192801200,2745,2745,2745,2745,4
|
|
20240806,130300,192790220,2740,2740,2740,2740,0
|
|
20240806,130200,192790220,2740,2740,2740,2740,0
|
|
20240806,130100,192790220,2740,2740,2740,2740,18
|
|
20240806,130000,192740900,2745,2745,2745,2745,0
|
|
20240806,125900,192740900,2745,2745,2745,2745,0
|
|
20240806,125800,192740900,2745,2745,2745,2745,0
|
|
20240806,125700,192740900,2745,2745,2745,2745,0
|
|
20240806,125600,192740900,2745,2745,2745,2745,0
|
|
20240806,125500,192740900,2745,2745,2745,2745,5
|
|
20240806,125400,192727175,2745,2745,2745,2745,0
|
|
20240806,125300,192727175,2745,2745,2745,2745,0
|
|
20240806,125200,192727175,2745,2745,2745,2745,3
|
|
20240806,125100,192718940,2740,2740,2740,2740,0
|
|
20240806,125000,192718940,2740,2740,2740,2740,300
|
|
20240806,124900,191896940,2740,2740,2740,2740,0
|
|
20240806,124800,191896940,2740,2740,2740,2740,298
|
|
20240806,124700,191080420,2740,2740,2740,2740,0
|
|
20240806,124600,191080420,2740,2740,2740,2740,0
|
|
20240806,124500,191080420,2740,2740,2740,2740,0
|
|
20240806,124400,191080420,2740,2740,2740,2740,0
|
|
20240806,124300,191080420,2740,2740,2740,2740,0
|
|
20240806,124200,191080420,2740,2740,2740,2740,1
|
|
20240806,124100,191077680,2730,2730,2730,2730,100
|
|
20240806,124000,190804680,2730,2730,2730,2730,0
|
|
20240806,123900,190804680,2730,2730,2730,2730,0
|
|
20240806,123800,190804680,2730,2730,2730,2730,0
|
|
20240806,123700,190804680,2730,2730,2730,2730,162
|
|
20240806,123600,190362420,2730,2730,2730,2730,0
|
|
20240806,123500,190362420,2730,2730,2730,2730,0
|
|
20240806,123400,190362420,2730,2730,2730,2730,0
|
|
20240806,123300,190362420,2730,2730,2730,2730,0
|
|
20240806,123200,190362420,2730,2730,2730,2730,600
|
|
20240806,123100,188724420,2730,2730,2730,2730,0
|
|
20240806,123000,188724420,2730,2730,2730,2730,0
|
|
20240806,122900,188724420,2730,2730,2730,2730,0
|
|
20240806,122800,188724420,2730,2730,2730,2730,0
|
|
20240806,122700,188724420,2730,2730,2730,2730,0
|
|
20240806,122600,188724420,2730,2730,2730,2730,0
|
|
20240806,122500,188724420,2730,2730,2730,2730,1000
|
|
20240806,122400,185994420,2740,2740,2740,2740,0
|
|
20240806,122300,185994420,2740,2740,2740,2740,0
|
|
20240806,122200,185994420,2740,2740,2740,2740,0
|
|
20240806,122100,185994420,2740,2740,2740,2740,0
|
|
20240806,122000,185994420,2740,2740,2740,2740,0
|
|
20240806,121900,185994420,2740,2740,2740,2740,0
|
|
20240806,121800,185994420,2740,2730,2740,2730,760
|
|
20240806,121700,183915740,2730,2730,2730,2730,535
|
|
20240806,121600,182455190,2715,2715,2715,2715,0
|
|
20240806,121500,182455190,2715,2715,2715,2715,0
|
|
20240806,121400,182455190,2715,2715,2715,2715,0
|
|
20240806,121300,182455190,2715,2715,2715,2715,0
|
|
20240806,121200,182455190,2715,2715,2715,2715,0
|
|
20240806,121100,182455190,2715,2715,2715,2715,0
|
|
20240806,121000,182455190,2715,2720,2720,2715,263
|
|
20240806,120900,181741120,2720,2720,2720,2720,595
|
|
20240806,120800,180122720,2725,2725,2725,2725,409
|
|
20240806,120700,179008195,2720,2720,2720,2720,0
|
|
20240806,120600,179008195,2720,2720,2720,2720,0
|
|
20240806,120500,179008195,2720,2720,2720,2720,0
|
|
20240806,120400,179008195,2720,2720,2720,2720,0
|
|
20240806,120300,179008195,2720,2720,2720,2720,0
|
|
20240806,120200,179008195,2720,2720,2720,2720,0
|
|
20240806,120100,179008195,2720,2720,2720,2720,0
|
|
20240806,120000,179008195,2720,2730,2730,2720,55
|
|
20240806,115900,178858450,2735,2735,2735,2735,4
|
|
20240806,115800,178847510,2735,2735,2735,2735,0
|
|
20240806,115700,178847510,2735,2735,2735,2735,100
|
|
20240806,115600,178574010,2735,2735,2735,2735,0
|
|
20240806,115500,178574010,2735,2735,2735,2735,0
|
|
20240806,115400,178574010,2735,2735,2735,2735,0
|
|
20240806,115300,178574010,2735,2730,2735,2730,440
|
|
20240806,115200,177372610,2730,2730,2730,2730,0
|
|
20240806,115100,177372610,2730,2730,2730,2730,0
|
|
20240806,115000,177372610,2730,2730,2730,2730,0
|
|
20240806,114900,177372610,2730,2730,2730,2730,0
|
|
20240806,114800,177372610,2730,2730,2730,2730,0
|
|
20240806,114700,177372610,2730,2730,2730,2730,0
|
|
20240806,114600,177372610,2730,2730,2730,2730,0
|
|
20240806,114500,177372610,2730,2730,2730,2730,0
|
|
20240806,114400,177372610,2730,2730,2730,2730,0
|
|
20240806,114300,177372610,2730,2730,2730,2730,0
|
|
20240806,114200,177372610,2730,2730,2730,2730,2
|
|
20240806,114100,177367150,2735,2735,2735,2735,0
|
|
20240806,114000,177367150,2735,2735,2735,2735,117
|
|
20240806,113900,177047155,2735,2735,2735,2735,0
|
|
20240806,113800,177047155,2735,2735,2735,2735,5
|
|
20240806,113700,177033480,2735,2735,2735,2735,62
|
|
20240806,113600,176863910,2740,2740,2740,2740,10
|
|
20240806,113500,176836510,2740,2740,2740,2740,0
|
|
20240806,113400,176836510,2740,2740,2740,2740,0
|
|
20240806,113300,176836510,2740,2740,2740,2740,0
|
|
20240806,113200,176836510,2740,2740,2740,2740,0
|
|
20240806,113100,176836510,2740,2740,2740,2740,0
|
|
20240806,113000,176836510,2740,2740,2740,2740,0
|
|
20240806,112900,176836510,2740,2740,2740,2740,0
|
|
20240806,112800,176836510,2740,2740,2740,2740,0
|
|
20240806,112700,176836510,2740,2740,2740,2740,10
|
|
20240806,112600,176809110,2740,2740,2740,2740,0
|
|
20240806,112500,176809110,2740,2740,2740,2740,0
|
|
20240806,112400,176809110,2740,2740,2740,2740,0
|
|
20240806,112300,176809110,2740,2740,2740,2740,32
|
|
20240806,112200,176721430,2740,2740,2740,2740,5
|
|
20240806,112100,176707730,2740,2740,2740,2740,14
|
|
20240806,112000,176669370,2740,2740,2740,2740,10
|
|
20240806,111900,176641970,2740,2740,2740,2740,18
|
|
20240806,111800,176592650,2740,2740,2740,2740,26
|
|
20240806,111700,176521410,2740,2740,2740,2740,11
|
|
20240806,111600,176491270,2735,2735,2735,2735,0
|
|
20240806,111500,176491270,2735,2735,2735,2735,0
|
|
20240806,111400,176491270,2735,2735,2735,2735,0
|
|
20240806,111300,176491270,2735,2735,2735,2735,13
|
|
20240806,111200,176455715,2735,2735,2735,2735,10
|
|
20240806,111100,176428365,2735,2735,2735,2735,15
|
|
20240806,111000,176387340,2740,2740,2740,2740,40
|
|
20240806,110900,176277740,2730,2730,2730,2730,40
|
|
20240806,110800,176168540,2735,2735,2735,2735,0
|
|
20240806,110700,176168540,2735,2735,2735,2735,200
|
|
20240806,110600,175621540,2735,2735,2735,2735,616
|
|
20240806,110500,173936780,2735,2735,2735,2735,0
|
|
20240806,110400,173936780,2735,2735,2735,2735,0
|
|
20240806,110300,173936780,2735,2735,2735,2735,0
|
|
20240806,110200,173936780,2735,2735,2735,2735,0
|
|
20240806,110100,173936780,2735,2735,2735,2735,0
|
|
20240806,110000,173936780,2735,2735,2735,2735,3
|
|
20240806,105900,173928575,2735,2735,2735,2735,0
|
|
20240806,105800,173928575,2735,2735,2735,2735,490
|
|
20240806,105700,172588425,2735,2735,2735,2735,195
|
|
20240806,105600,172055100,2735,2735,2735,2735,0
|
|
20240806,105500,172055100,2735,2735,2735,2735,0
|
|
20240806,105400,172055100,2735,2735,2735,2735,5
|
|
20240806,105300,172041425,2730,2725,2730,2725,7
|
|
20240806,105200,172022345,2725,2725,2725,2725,3
|
|
20240806,105100,172014170,2725,2720,2725,2720,37
|
|
20240806,105000,171913410,2720,2720,2720,2720,1
|
|
20240806,104900,171910690,2715,2715,2715,2715,20
|
|
20240806,104800,171856390,2710,2710,2710,2710,0
|
|
20240806,104700,171856390,2710,2710,2710,2710,80
|
|
20240806,104600,171639590,2710,2710,2710,2710,0
|
|
20240806,104500,171639590,2710,2710,2710,2710,1
|
|
20240806,104400,171636880,2700,2700,2700,2700,0
|
|
20240806,104300,171636880,2700,2710,2710,2700,28
|
|
20240806,104200,171561135,2705,2710,2710,2665,197
|
|
20240806,104100,171029700,2695,2675,2695,2675,5
|
|
20240806,104000,171016275,2735,2735,2735,2650,4227
|
|
20240806,103900,159619715,2740,2740,2740,2740,62
|
|
20240806,103800,159449835,2735,2735,2735,2735,1
|
|
20240806,103700,159447100,2740,2740,2740,2740,0
|
|
20240806,103600,159447100,2740,2740,2740,2740,0
|
|
20240806,103500,159447100,2740,2740,2740,2740,1397
|
|
20240806,103400,155619320,2740,2740,2740,2740,1
|
|
20240806,103300,155616580,2735,2735,2735,2735,0
|
|
20240806,103200,155616580,2735,2735,2735,2735,0
|
|
20240806,103100,155616580,2735,2755,2755,2730,4408
|
|
20240806,103000,143560140,2755,2745,2755,2745,14
|
|
20240806,102900,143521585,2745,2750,2775,2740,831
|
|
20240806,102800,141220105,2770,2740,2770,2740,1085
|
|
20240806,102700,138223205,2740,2745,2745,2735,99
|
|
20240806,102600,137952365,2750,2750,2750,2750,0
|
|
20240806,102500,137952365,2750,2750,2750,2750,0
|
|
20240806,102400,137952365,2750,2750,2750,2750,5
|
|
20240806,102300,137938615,2750,2750,2750,2750,5
|
|
20240806,102200,137924865,2745,2745,2745,2745,0
|
|
20240806,102100,137924865,2745,2745,2745,2745,0
|
|
20240806,102000,137924865,2745,2745,2745,2745,1
|
|
20240806,101900,137922120,2745,2745,2745,2745,10
|
|
20240806,101800,137894670,2755,2750,2755,2745,13
|
|
20240806,101700,137858905,2755,2755,2755,2755,9
|
|
20240806,101600,137834110,2755,2755,2755,2755,10
|
|
20240806,101500,137806560,2755,2750,2755,2750,23
|
|
20240806,101400,137743255,2750,2750,2760,2750,4
|
|
20240806,101300,137732240,2760,2760,2760,2735,224
|
|
20240806,101200,137116180,2780,2780,2780,2780,1
|
|
20240806,101100,137113400,2780,2780,2780,2780,0
|
|
20240806,101000,137113400,2780,2780,2780,2780,7
|
|
20240806,100900,137093940,2780,2780,2780,2780,1
|
|
20240806,100800,137091160,2765,2775,2775,2765,2165
|
|
20240806,100700,131097820,2780,2780,2780,2780,0
|
|
20240806,100600,131097820,2780,2780,2780,2780,0
|
|
20240806,100500,131097820,2780,2780,2780,2780,1
|
|
20240806,100400,131095040,2785,2780,2785,2780,13
|
|
20240806,100300,131058845,2780,2780,2780,2780,1
|
|
20240806,100200,131056065,2780,2780,2780,2780,1
|
|
20240806,100100,131053285,2780,2780,2780,2780,496
|
|
20240806,100000,129674405,2780,2780,2780,2780,1
|
|
20240806,095900,129671625,2780,2780,2780,2780,6
|
|
20240806,095800,129654945,2780,2780,2785,2780,14
|
|
20240806,095700,129616015,2785,2785,2785,2785,5
|
|
20240806,095600,129602090,2785,2785,2785,2785,0
|
|
20240806,095500,129602090,2785,2780,2785,2780,2
|
|
20240806,095400,129596525,2775,2775,2775,2775,14
|
|
20240806,095300,129557675,2780,2775,2780,2775,3620
|
|
20240806,095200,119494080,2775,2770,2775,2770,126
|
|
20240806,095100,119144510,2770,2770,2770,2770,0
|
|
20240806,095000,119144510,2770,2775,2775,2770,192
|
|
20240806,094900,118612180,2780,2770,2780,2770,203
|
|
20240806,094800,118047860,2770,2750,2775,2750,844
|
|
20240806,094700,115717000,2750,2750,2750,2750,1003
|
|
20240806,094600,112958750,2735,2750,2750,2730,62
|
|
20240806,094500,112789040,2750,2735,2750,2735,39
|
|
20240806,094400,112681835,2745,2750,2750,2745,4
|
|
20240806,094300,112670845,2750,2745,2750,2745,210
|
|
20240806,094200,112093485,2745,2745,2745,2745,7
|
|
20240806,094100,112074270,2750,2745,2750,2745,14
|
|
20240806,094000,112035835,2745,2745,2745,2740,206
|
|
20240806,093900,111471330,2765,2760,2765,2760,6001
|
|
20240806,093800,94908565,2760,2755,2760,2755,506
|
|
20240806,093700,93514505,2745,2750,2750,2745,17
|
|
20240806,093600,93467790,2760,2755,2760,2755,4322
|
|
20240806,093500,81546205,2750,2745,2750,2745,4
|
|
20240806,093400,81535220,2740,2740,2740,2740,15
|
|
20240806,093300,81494120,2740,2740,2755,2740,11
|
|
20240806,093200,81463845,2755,2755,2755,2755,0
|
|
20240806,093100,81463845,2755,2750,2755,2750,759
|
|
20240806,093000,79376345,2750,2750,2750,2750,0
|
|
20240806,092900,79376345,2750,2755,2755,2750,933
|
|
20240806,092800,76810545,2755,2755,2755,2755,4
|
|
20240806,092700,76799525,2760,2760,2760,2760,0
|
|
20240806,092600,76799525,2760,2760,2760,2760,0
|
|
20240806,092500,76799525,2760,2740,2760,2740,261
|
|
20240806,092400,76083365,2740,2740,2740,2740,0
|
|
20240806,092300,76083365,2740,2745,2765,2740,3327
|
|
20240806,092200,66934630,2745,2745,2745,2745,102
|
|
20240806,092100,66654640,2745,2740,2745,2740,5
|
|
20240806,092000,66640925,2730,2730,2740,2730,3663
|
|
20240806,091900,56604455,2730,2725,2735,2725,960
|
|
20240806,091800,53984485,2725,2720,2725,2720,53
|
|
20240806,091700,53840065,2715,2725,2725,2705,130
|
|
20240806,091600,53485915,2725,2725,2725,2725,1
|
|
20240806,091500,53483190,2705,2710,2725,2705,346
|
|
20240806,091400,52543250,2720,2715,2720,2715,120
|
|
20240806,091300,52216900,2710,2685,2710,2685,945
|
|
20240806,091200,49665540,2700,2695,2700,2690,1602
|
|
20240806,091100,45347935,2695,2685,2700,2685,4699
|
|
20240806,091000,32726095,2685,2685,2685,2685,2119
|
|
20240806,090900,27036580,2680,2685,2685,2680,637
|
|
20240806,090800,25328235,2685,2700,2700,2685,166
|
|
20240806,090700,24882480,2715,2715,2715,2715,9
|
|
20240806,090600,24858045,2720,2725,2725,2720,58
|
|
20240806,090500,24700235,2720,2705,2720,2705,440
|
|
20240806,090400,23507985,2700,2700,2700,2700,2620
|
|
20240806,090300,16433985,2700,2680,2700,2675,270
|
|
20240806,090200,15710680,2675,2665,2675,2665,38
|
|
20240806,090100,15609390,2655,2635,2660,2635,1434
|
|
20240806,090000,11798985,2630,2590,2630,2590,4535
|