641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,193800,669975895,2110,2110,2110,2110,4845
|
|
20240807,193700,669975895,2110,2110,2110,2110,0
|
|
20240807,193600,669975895,2110,2110,2110,2110,0
|
|
20240807,193500,669975895,2110,2110,2110,2110,0
|
|
20240807,193400,669975895,2110,2110,2110,2110,0
|
|
20240807,193300,669975895,2110,2110,2110,2110,0
|
|
20240807,193200,669975895,2110,2110,2110,2110,0
|
|
20240807,193100,669975895,2110,2110,2110,2110,0
|
|
20240807,193000,669975895,2110,2110,2110,2110,0
|
|
20240807,192900,669975895,2110,2110,2110,2110,0
|
|
20240807,192800,669975895,2110,2110,2110,2110,0
|
|
20240807,192700,669975895,2110,2110,2110,2110,0
|
|
20240807,192600,669975895,2110,2110,2110,2110,0
|
|
20240807,192500,669975895,2110,2110,2110,2110,0
|
|
20240807,192400,669975895,2110,2110,2110,2110,0
|
|
20240807,192300,669975895,2110,2110,2110,2110,0
|
|
20240807,192200,669975895,2110,2110,2110,2110,0
|
|
20240807,192100,669975895,2110,2110,2110,2110,0
|
|
20240807,192000,669975895,2110,2110,2110,2110,0
|
|
20240807,191900,669975895,2110,2110,2110,2110,0
|
|
20240807,191800,669975895,2110,2110,2110,2110,0
|
|
20240807,191700,669975895,2110,2110,2110,2110,0
|
|
20240807,191600,669975895,2110,2110,2110,2110,0
|
|
20240807,191500,669975895,2110,2110,2110,2110,0
|
|
20240807,191400,669975895,2110,2110,2110,2110,0
|
|
20240807,191300,669975895,2110,2110,2110,2110,0
|
|
20240807,191200,669975895,2110,2110,2110,2110,0
|
|
20240807,191100,669975895,2110,2110,2110,2110,0
|
|
20240807,191000,669975895,2110,2110,2110,2110,0
|
|
20240807,190900,669975895,2110,2110,2110,2110,0
|
|
20240807,190800,669975895,2110,2110,2110,2110,4845
|
|
20240807,190700,669975895,2110,2110,2110,2110,0
|
|
20240807,190600,669975895,2110,2110,2110,2110,0
|
|
20240807,190500,669975895,2110,2110,2110,2110,0
|
|
20240807,190400,669975895,2110,2110,2110,2110,0
|
|
20240807,190300,669975895,2110,2110,2110,2110,0
|
|
20240807,190200,669975895,2110,2110,2110,2110,0
|
|
20240807,190100,669975895,2110,2110,2110,2110,0
|
|
20240807,190000,669975895,2110,2110,2110,2110,0
|
|
20240807,185900,669975895,2110,2110,2110,2110,0
|
|
20240807,185800,669975895,2110,2110,2110,2110,0
|
|
20240807,185700,669975895,2110,2110,2110,2110,0
|
|
20240807,185600,669975895,2110,2110,2110,2110,0
|
|
20240807,185500,669975895,2110,2110,2110,2110,0
|
|
20240807,185400,669975895,2110,2110,2110,2110,0
|
|
20240807,185300,669975895,2110,2110,2110,2110,0
|
|
20240807,185200,669975895,2110,2110,2110,2110,0
|
|
20240807,185100,669975895,2110,2110,2110,2110,0
|
|
20240807,185000,669975895,2110,2110,2110,2110,0
|
|
20240807,184900,669975895,2110,2110,2110,2110,0
|
|
20240807,184800,669975895,2110,2110,2110,2110,0
|
|
20240807,184700,669975895,2110,2110,2110,2110,0
|
|
20240807,184600,669975895,2110,2110,2110,2110,0
|
|
20240807,184500,669975895,2110,2110,2110,2110,0
|
|
20240807,184400,669975895,2110,2110,2110,2110,0
|
|
20240807,184300,669975895,2110,2110,2110,2110,0
|
|
20240807,184200,669975895,2110,2110,2110,2110,0
|
|
20240807,184100,669975895,2110,2110,2110,2110,0
|
|
20240807,184000,669975895,2110,2110,2110,2110,0
|
|
20240807,183900,669975895,2110,2110,2110,2110,0
|
|
20240807,183800,669975895,2110,2110,2110,2110,4845
|
|
20240807,183700,669975895,2110,2110,2110,2110,0
|
|
20240807,183600,669975895,2110,2110,2110,2110,0
|
|
20240807,183500,669975895,2110,2110,2110,2110,0
|
|
20240807,183400,669975895,2110,2110,2110,2110,0
|
|
20240807,183300,669975895,2110,2110,2110,2110,0
|
|
20240807,183200,669975895,2110,2110,2110,2110,0
|
|
20240807,183100,669975895,2110,2110,2110,2110,0
|
|
20240807,183000,669975895,2110,2110,2110,2110,0
|
|
20240807,182900,669975895,2110,2110,2110,2110,0
|
|
20240807,182800,669975895,2110,2110,2110,2110,0
|
|
20240807,182700,669975895,2110,2110,2110,2110,0
|
|
20240807,182600,669975895,2110,2110,2110,2110,0
|
|
20240807,182500,669975895,2110,2110,2110,2110,0
|
|
20240807,182400,669975895,2110,2110,2110,2110,0
|
|
20240807,182300,669975895,2110,2110,2110,2110,0
|
|
20240807,182200,669975895,2110,2110,2110,2110,0
|
|
20240807,182100,669975895,2110,2110,2110,2110,0
|
|
20240807,182000,669975895,2110,2110,2110,2110,0
|
|
20240807,181900,669975895,2110,2110,2110,2110,0
|
|
20240807,181800,669975895,2110,2110,2110,2110,0
|
|
20240807,181700,669975895,2110,2110,2110,2110,0
|
|
20240807,181600,669975895,2110,2110,2110,2110,0
|
|
20240807,181500,669975895,2110,2110,2110,2110,0
|
|
20240807,181400,669975895,2110,2110,2110,2110,0
|
|
20240807,181300,669975895,2110,2110,2110,2110,0
|
|
20240807,181200,669975895,2110,2110,2110,2110,0
|
|
20240807,181100,669975895,2110,2110,2110,2110,0
|
|
20240807,181000,669975895,2110,2110,2110,2110,0
|
|
20240807,180900,669975895,2110,2110,2110,2110,0
|
|
20240807,180800,669975895,2110,2110,2110,2110,4845
|
|
20240807,180700,669975895,2110,2110,2110,2110,0
|
|
20240807,180600,669975895,2110,2110,2110,2110,0
|
|
20240807,180500,669975895,2110,2110,2110,2110,0
|
|
20240807,180400,669975895,2110,2110,2110,2110,0
|
|
20240807,180300,669975895,2110,2110,2110,2110,0
|
|
20240807,180200,669975895,2110,2110,2110,2110,0
|
|
20240807,180100,669975895,2110,2110,2110,2110,0
|
|
20240807,180000,669975895,2110,2110,2110,2110,0
|
|
20240807,175900,669975895,2110,2110,2110,2110,0
|
|
20240807,175800,669975895,2110,2110,2110,2110,0
|
|
20240807,175700,669975895,2110,2110,2110,2110,0
|
|
20240807,175600,669975895,2110,2110,2110,2110,0
|
|
20240807,175500,669975895,2110,2110,2110,2110,0
|
|
20240807,175400,669975895,2110,2110,2110,2110,0
|
|
20240807,175300,669975895,2110,2110,2110,2110,0
|
|
20240807,175200,669975895,2110,2110,2110,2110,0
|
|
20240807,175100,669975895,2110,2110,2110,2110,0
|
|
20240807,175000,669975895,2110,2110,2110,2110,0
|
|
20240807,174900,669975895,2110,2110,2110,2110,0
|
|
20240807,174800,669975895,2110,2110,2110,2110,0
|
|
20240807,174700,669975895,2110,2110,2110,2110,0
|
|
20240807,174600,669975895,2110,2110,2110,2110,0
|
|
20240807,174500,669975895,2110,2110,2110,2110,0
|
|
20240807,174400,669975895,2110,2110,2110,2110,0
|
|
20240807,174300,669975895,2110,2110,2110,2110,0
|
|
20240807,174200,669975895,2110,2110,2110,2110,0
|
|
20240807,174100,669975895,2110,2110,2110,2110,0
|
|
20240807,174000,669975895,2110,2110,2110,2110,0
|
|
20240807,173900,669975895,2110,2110,2110,2110,0
|
|
20240807,173800,669975895,2110,2110,2110,2110,4845
|
|
20240807,173700,669975895,2110,2110,2110,2110,0
|
|
20240807,173600,669975895,2110,2110,2110,2110,0
|
|
20240807,173500,669975895,2110,2110,2110,2110,0
|
|
20240807,173400,669975895,2110,2110,2110,2110,0
|
|
20240807,173300,669975895,2110,2110,2110,2110,0
|
|
20240807,173200,669975895,2110,2110,2110,2110,0
|
|
20240807,173100,669975895,2110,2110,2110,2110,0
|
|
20240807,173000,669975895,2110,2110,2110,2110,0
|
|
20240807,172900,669975895,2110,2110,2110,2110,0
|
|
20240807,172800,669975895,2110,2110,2110,2110,0
|
|
20240807,172700,669975895,2110,2110,2110,2110,0
|
|
20240807,172600,669975895,2110,2110,2110,2110,0
|
|
20240807,172500,669975895,2110,2110,2110,2110,0
|
|
20240807,172400,669975895,2110,2110,2110,2110,0
|
|
20240807,172300,669975895,2110,2110,2110,2110,0
|
|
20240807,172200,669975895,2110,2110,2110,2110,0
|
|
20240807,172100,669975895,2110,2110,2110,2110,0
|
|
20240807,172000,669975895,2110,2110,2110,2110,0
|
|
20240807,171900,669975895,2110,2110,2110,2110,0
|
|
20240807,171800,669975895,2110,2110,2110,2110,0
|
|
20240807,171700,669975895,2110,2110,2110,2110,0
|
|
20240807,171600,669975895,2110,2110,2110,2110,0
|
|
20240807,171500,669975895,2110,2110,2110,2110,0
|
|
20240807,171400,669975895,2110,2110,2110,2110,0
|
|
20240807,171300,669975895,2110,2110,2110,2110,0
|
|
20240807,171200,669975895,2110,2110,2110,2110,0
|
|
20240807,171100,669975895,2110,2110,2110,2110,0
|
|
20240807,171000,669975895,2110,2110,2110,2110,0
|
|
20240807,170900,669975895,2110,2110,2110,2110,0
|
|
20240807,170800,669975895,2110,2110,2110,2110,4845
|
|
20240807,170700,669975895,2110,2110,2110,2110,0
|
|
20240807,170600,669975895,2110,2110,2110,2110,0
|
|
20240807,170500,669975895,2110,2110,2110,2110,0
|
|
20240807,170400,669975895,2110,2110,2110,2110,0
|
|
20240807,170300,669975895,2110,2110,2110,2110,0
|
|
20240807,170200,669975895,2110,2110,2110,2110,0
|
|
20240807,170100,669975895,2110,2110,2110,2110,0
|
|
20240807,170000,669975895,2110,2110,2110,2110,0
|
|
20240807,165900,669975895,2110,2110,2110,2110,0
|
|
20240807,165800,669975895,2110,2110,2110,2110,0
|
|
20240807,165700,669975895,2110,2110,2110,2110,0
|
|
20240807,165600,669975895,2110,2110,2110,2110,0
|
|
20240807,165500,669975895,2110,2110,2110,2110,0
|
|
20240807,165400,669975895,2110,2110,2110,2110,0
|
|
20240807,165300,669975895,2110,2110,2110,2110,0
|
|
20240807,165200,669975895,2110,2110,2110,2110,0
|
|
20240807,165100,669975895,2110,2110,2110,2110,0
|
|
20240807,165000,669975895,2110,2110,2110,2110,0
|
|
20240807,164900,669975895,2110,2110,2110,2110,0
|
|
20240807,164800,669975895,2110,2110,2110,2110,0
|
|
20240807,164700,669975895,2110,2110,2110,2110,0
|
|
20240807,164600,669975895,2110,2110,2110,2110,0
|
|
20240807,164500,669975895,2110,2110,2110,2110,0
|
|
20240807,164400,669975895,2110,2110,2110,2110,0
|
|
20240807,164300,669975895,2110,2110,2110,2110,0
|
|
20240807,164200,669975895,2110,2110,2110,2110,0
|
|
20240807,164100,669975895,2110,2110,2110,2110,0
|
|
20240807,164000,669975895,2110,2110,2110,2110,0
|
|
20240807,163900,669975895,2110,2110,2110,2110,0
|
|
20240807,163800,669975895,2110,2110,2110,2110,4845
|
|
20240807,163700,669975895,2110,2110,2110,2110,0
|
|
20240807,163600,669975895,2110,2110,2110,2110,0
|
|
20240807,163500,669975895,2110,2110,2110,2110,0
|
|
20240807,163400,669975895,2110,2110,2110,2110,0
|
|
20240807,163300,669975895,2110,2110,2110,2110,0
|
|
20240807,163200,669975895,2110,2110,2110,2110,0
|
|
20240807,163100,669975895,2110,2110,2110,2110,0
|
|
20240807,163000,669975895,2110,2110,2110,2110,0
|
|
20240807,162900,669975895,2110,2110,2110,2110,0
|
|
20240807,162800,669975895,2110,2110,2110,2110,0
|
|
20240807,162700,669975895,2110,2110,2110,2110,0
|
|
20240807,162600,669975895,2110,2110,2110,2110,0
|
|
20240807,162500,669975895,2110,2110,2110,2110,0
|
|
20240807,162400,669975895,2110,2110,2110,2110,0
|
|
20240807,162300,669975895,2110,2110,2110,2110,0
|
|
20240807,162200,669975895,2110,2110,2110,2110,0
|
|
20240807,162100,669975895,2110,2110,2110,2110,0
|
|
20240807,162000,669975895,2110,2110,2110,2110,0
|
|
20240807,161900,669975895,2110,2110,2110,2110,0
|
|
20240807,161800,669975895,2110,2110,2110,2110,0
|
|
20240807,161700,669975895,2110,2110,2110,2110,0
|
|
20240807,161600,669975895,2110,2110,2110,2110,0
|
|
20240807,161500,669975895,2110,2110,2110,2110,0
|
|
20240807,161400,669975895,2110,2110,2110,2110,0
|
|
20240807,161300,669975895,2110,2110,2110,2110,0
|
|
20240807,161200,669975895,2110,2110,2110,2110,0
|
|
20240807,161100,669975895,2110,2110,2110,2110,0
|
|
20240807,161000,669975895,2110,2110,2110,2110,0
|
|
20240807,160900,669975895,2110,2110,2110,2110,0
|
|
20240807,160800,669975895,2110,2110,2110,2110,4845
|
|
20240807,160700,669975895,2110,2110,2110,2110,0
|
|
20240807,160600,669975895,2110,2110,2110,2110,0
|
|
20240807,160500,669975895,2110,2110,2110,2110,0
|
|
20240807,160400,669975895,2110,2110,2110,2110,0
|
|
20240807,160300,669975895,2110,2110,2110,2110,0
|
|
20240807,160200,669975895,2110,2110,2110,2110,0
|
|
20240807,160100,669975895,2110,2110,2110,2110,0
|
|
20240807,160000,669975895,2110,2110,2110,2110,0
|
|
20240807,155900,669975895,2110,2110,2110,2110,0
|
|
20240807,155800,669975895,2110,2110,2110,2110,0
|
|
20240807,155700,669975895,2110,2110,2110,2110,0
|
|
20240807,155600,669975895,2110,2110,2110,2110,0
|
|
20240807,155500,669975895,2110,2110,2110,2110,0
|
|
20240807,155400,669975895,2110,2110,2110,2110,0
|
|
20240807,155300,669975895,2110,2110,2110,2110,0
|
|
20240807,155200,669975895,2110,2110,2110,2110,0
|
|
20240807,155100,669975895,2110,2110,2110,2110,0
|
|
20240807,155000,669975895,2110,2110,2110,2110,0
|
|
20240807,154900,669975895,2110,2110,2110,2110,0
|
|
20240807,154800,669975895,2110,2110,2110,2110,0
|
|
20240807,154700,669975895,2110,2110,2110,2110,0
|
|
20240807,154600,669975895,2110,2110,2110,2110,0
|
|
20240807,154500,669975895,2110,2110,2110,2110,0
|
|
20240807,154400,669975895,2110,2110,2110,2110,0
|
|
20240807,154300,669975895,2110,2110,2110,2110,0
|
|
20240807,154200,669975895,2110,2110,2110,2110,0
|
|
20240807,154100,669975895,2110,2110,2110,2110,0
|
|
20240807,154000,669975895,2110,2110,2110,2110,0
|
|
20240807,153900,669975895,2110,2110,2110,2110,0
|
|
20240807,153800,669975895,2110,2110,2110,2110,4845
|
|
20240807,153700,669975895,2110,2110,2110,2110,0
|
|
20240807,153600,669975895,2110,2110,2110,2110,0
|
|
20240807,153500,669975895,2110,2110,2110,2110,0
|
|
20240807,153400,669975895,2110,2110,2110,2110,0
|
|
20240807,153300,669975895,2110,2110,2110,2110,0
|
|
20240807,153200,669975895,2110,2110,2110,2110,0
|
|
20240807,153100,669975895,2110,2110,2110,2110,0
|
|
20240807,153000,669975895,2110,2110,2110,2110,4845
|
|
20240807,152900,659752945,2115,2115,2115,2115,0
|
|
20240807,152800,659752945,2115,2115,2115,2115,0
|
|
20240807,152700,659752945,2115,2115,2115,2115,0
|
|
20240807,152600,659752945,2115,2115,2115,2115,0
|
|
20240807,152500,659752945,2115,2115,2115,2115,0
|
|
20240807,152400,659752945,2115,2115,2115,2115,0
|
|
20240807,152300,659752945,2115,2115,2115,2115,0
|
|
20240807,152200,659752945,2115,2115,2115,2115,0
|
|
20240807,152100,659752945,2115,2115,2115,2115,0
|
|
20240807,152000,659752945,2115,2115,2115,2115,0
|
|
20240807,151900,659752945,2115,2115,2115,2115,1
|
|
20240807,151800,659750830,2110,2115,2115,2110,22
|
|
20240807,151700,659704400,2110,2110,2110,2110,1
|
|
20240807,151600,659702290,2110,2115,2115,2110,116
|
|
20240807,151500,659457280,2115,2115,2115,2115,0
|
|
20240807,151400,659457280,2115,2115,2115,2115,0
|
|
20240807,151300,659457280,2115,2115,2115,2115,0
|
|
20240807,151200,659457280,2115,2115,2115,2115,0
|
|
20240807,151100,659457280,2115,2115,2115,2105,2916
|
|
20240807,151000,653319080,2105,2105,2105,2105,634
|
|
20240807,150900,651984510,2110,2110,2110,2110,0
|
|
20240807,150800,651984510,2110,2110,2110,2110,1210
|
|
20240807,150700,649431410,2105,2105,2105,2105,28
|
|
20240807,150600,649372470,2110,2110,2110,2110,0
|
|
20240807,150500,649372470,2110,2110,2110,2110,891
|
|
20240807,150400,647492460,2110,2110,2110,2110,126
|
|
20240807,150300,647226600,2110,2105,2110,2105,82
|
|
20240807,150200,647053740,2110,2110,2110,2110,150
|
|
20240807,150100,646737240,2110,2110,2110,2110,155
|
|
20240807,150000,646410190,2110,2105,2110,2105,2051
|
|
20240807,145900,642092785,2105,2105,2105,2105,502
|
|
20240807,145800,641036075,2105,2105,2105,2105,208
|
|
20240807,145700,640598235,2105,2105,2105,2105,293
|
|
20240807,145600,639981470,2105,2105,2105,2105,0
|
|
20240807,145500,639981470,2105,2105,2105,2105,110
|
|
20240807,145400,639749920,2110,2110,2110,2110,100
|
|
20240807,145300,639538920,2110,2110,2110,2100,3031
|
|
20240807,145200,633143805,2105,2105,2105,2105,265
|
|
20240807,145100,632585980,2105,2105,2105,2100,1529
|
|
20240807,145000,629367670,2105,2105,2105,2105,0
|
|
20240807,144900,629367670,2105,2100,2115,2100,1185
|
|
20240807,144800,626878905,2100,2110,2110,2100,3353
|
|
20240807,144700,619817605,2105,2105,2105,2105,50
|
|
20240807,144600,619712355,2105,2105,2105,2105,0
|
|
20240807,144500,619712355,2105,2105,2105,2105,14
|
|
20240807,144400,619682885,2100,2100,2100,2100,1700
|
|
20240807,144300,616112885,2100,2100,2105,2100,201
|
|
20240807,144200,615690780,2105,2105,2105,2105,1090
|
|
20240807,144100,613396330,2105,2110,2110,2105,8111
|
|
20240807,144000,596301535,2110,2110,2110,2110,30
|
|
20240807,143900,596238235,2115,2115,2115,2115,0
|
|
20240807,143800,596238235,2115,2110,2115,2110,2314
|
|
20240807,143700,591355670,2115,2115,2115,2115,3322
|
|
20240807,143600,584329640,2120,2120,2120,2120,201
|
|
20240807,143500,583903520,2120,2120,2120,2120,50
|
|
20240807,143400,583797520,2120,2120,2120,2120,0
|
|
20240807,143300,583797520,2120,2115,2120,2115,906
|
|
20240807,143200,581881300,2120,2120,2120,2120,0
|
|
20240807,143100,581881300,2120,2120,2120,2120,1900
|
|
20240807,143000,577853300,2120,2120,2120,2120,0
|
|
20240807,142900,577853300,2120,2120,2120,2120,0
|
|
20240807,142800,577853300,2120,2120,2120,2120,5
|
|
20240807,142700,577842700,2120,2120,2120,2120,20
|
|
20240807,142600,577800300,2120,2115,2120,2115,2
|
|
20240807,142500,577796065,2120,2120,2120,2120,0
|
|
20240807,142400,577796065,2120,2120,2120,2120,1
|
|
20240807,142300,577793945,2115,2115,2115,2115,0
|
|
20240807,142200,577793945,2115,2115,2115,2115,10
|
|
20240807,142100,577772795,2110,2110,2110,2110,0
|
|
20240807,142000,577772795,2110,2115,2115,2110,3021
|
|
20240807,141900,571398435,2115,2115,2115,2115,322
|
|
20240807,141800,570717405,2115,2115,2115,2115,300
|
|
20240807,141700,570082905,2115,2120,2120,2115,2937
|
|
20240807,141600,563866150,2120,2120,2120,2120,0
|
|
20240807,141500,563866150,2120,2120,2120,2120,0
|
|
20240807,141400,563866150,2120,2120,2120,2120,549
|
|
20240807,141300,562702270,2120,2120,2120,2120,1
|
|
20240807,141200,562700150,2125,2125,2125,2125,50
|
|
20240807,141100,562593900,2125,2125,2125,2125,5
|
|
20240807,141000,562583275,2120,2120,2120,2120,44
|
|
20240807,140900,562489995,2120,2120,2120,2120,69
|
|
20240807,140800,562343715,2115,2115,2115,2115,0
|
|
20240807,140700,562343715,2115,2115,2115,2115,0
|
|
20240807,140600,562343715,2115,2120,2120,2115,53
|
|
20240807,140500,562231370,2120,2120,2120,2120,1
|
|
20240807,140400,562229250,2120,2120,2120,2120,0
|
|
20240807,140300,562229250,2120,2120,2120,2120,1
|
|
20240807,140200,562227130,2115,2115,2115,2115,0
|
|
20240807,140100,562227130,2115,2115,2115,2115,0
|
|
20240807,140000,562227130,2115,2115,2115,2115,5
|
|
20240807,135900,562216555,2115,2115,2115,2115,3
|
|
20240807,135800,562210210,2115,2115,2115,2115,500
|
|
20240807,135700,561152710,2115,2115,2115,2115,12
|
|
20240807,135600,561127330,2120,2110,2120,2110,32
|
|
20240807,135500,561059790,2115,2115,2115,2115,0
|
|
20240807,135400,561059790,2115,2115,2115,2115,0
|
|
20240807,135300,561059790,2115,2115,2115,2115,300
|
|
20240807,135200,560425290,2120,2120,2120,2120,6055
|
|
20240807,135100,547588690,2125,2125,2125,2125,0
|
|
20240807,135000,547588690,2125,2125,2125,2125,0
|
|
20240807,134900,547588690,2125,2125,2125,2125,0
|
|
20240807,134800,547588690,2125,2125,2125,2125,1
|
|
20240807,134700,547586565,2125,2125,2125,2125,1
|
|
20240807,134600,547584440,2125,2125,2125,2125,336
|
|
20240807,134500,546870440,2130,2125,2130,2125,4
|
|
20240807,134400,546861935,2125,2125,2125,2125,600
|
|
20240807,134300,545586935,2125,2125,2125,2125,101
|
|
20240807,134200,545372310,2125,2125,2125,2125,100
|
|
20240807,134100,545159810,2125,2120,2125,2120,4
|
|
20240807,134000,545151315,2125,2125,2125,2125,0
|
|
20240807,133900,545151315,2125,2125,2125,2125,200
|
|
20240807,133800,544726315,2125,2125,2125,2125,583
|
|
20240807,133700,543487440,2125,2125,2130,2125,2068
|
|
20240807,133600,539089700,2125,2125,2125,2125,15
|
|
20240807,133500,539057825,2120,2120,2120,2120,0
|
|
20240807,133400,539057825,2120,2120,2120,2120,30
|
|
20240807,133300,538994225,2120,2120,2120,2120,0
|
|
20240807,133200,538994225,2120,2120,2120,2120,0
|
|
20240807,133100,538994225,2120,2120,2120,2120,0
|
|
20240807,133000,538994225,2120,2120,2120,2120,25
|
|
20240807,132900,538941225,2125,2125,2125,2125,770
|
|
20240807,132800,537304975,2125,2125,2125,2125,1298
|
|
20240807,132700,534546725,2125,2125,2125,2125,0
|
|
20240807,132600,534546725,2125,2125,2125,2125,0
|
|
20240807,132500,534546725,2125,2125,2125,2125,19
|
|
20240807,132400,534506350,2115,2115,2115,2115,2769
|
|
20240807,132300,528649915,2115,2115,2115,2115,0
|
|
20240807,132200,528649915,2115,2115,2115,2115,203
|
|
20240807,132100,528220570,2115,2115,2115,2115,0
|
|
20240807,132000,528220570,2115,2115,2115,2115,0
|
|
20240807,131900,528220570,2115,2115,2115,2115,92
|
|
20240807,131800,528025990,2125,2125,2125,2125,0
|
|
20240807,131700,528025990,2125,2125,2125,2125,0
|
|
20240807,131600,528025990,2125,2125,2125,2125,0
|
|
20240807,131500,528025990,2125,2125,2125,2125,0
|
|
20240807,131400,528025990,2125,2125,2125,2125,0
|
|
20240807,131300,528025990,2125,2125,2125,2125,0
|
|
20240807,131200,528025990,2125,2125,2125,2125,0
|
|
20240807,131100,528025990,2125,2125,2125,2125,930
|
|
20240807,131000,526049740,2115,2115,2115,2115,25
|
|
20240807,130900,525996865,2125,2125,2125,2125,650
|
|
20240807,130800,524615615,2115,2115,2115,2115,0
|
|
20240807,130700,524615615,2115,2115,2115,2115,0
|
|
20240807,130600,524615615,2115,2115,2115,2115,0
|
|
20240807,130500,524615615,2115,2115,2115,2115,0
|
|
20240807,130400,524615615,2115,2115,2115,2115,1848
|
|
20240807,130300,520707095,2125,2115,2125,2110,3072
|
|
20240807,130200,514215285,2125,2125,2125,2125,0
|
|
20240807,130100,514215285,2125,2125,2125,2125,1
|
|
20240807,130000,514213160,2115,2115,2115,2115,0
|
|
20240807,125900,514213160,2115,2115,2115,2115,189
|
|
20240807,125800,513813425,2120,2120,2120,2120,3
|
|
20240807,125700,513807065,2115,2125,2125,2115,2422
|
|
20240807,125600,508672520,2125,2125,2125,2125,0
|
|
20240807,125500,508672520,2125,2125,2125,2125,284
|
|
20240807,125400,508069020,2130,2130,2130,2130,0
|
|
20240807,125300,508069020,2130,2130,2130,2130,0
|
|
20240807,125200,508069020,2130,2130,2130,2130,0
|
|
20240807,125100,508069020,2130,2120,2130,2120,5
|
|
20240807,125000,508058410,2120,2120,2120,2120,20
|
|
20240807,124900,508016010,2130,2130,2130,2130,0
|
|
20240807,124800,508016010,2130,2130,2130,2130,0
|
|
20240807,124700,508016010,2130,2130,2130,2130,14
|
|
20240807,124600,507986190,2125,2125,2125,2125,52
|
|
20240807,124500,507875690,2135,2135,2135,2135,0
|
|
20240807,124400,507875690,2135,2125,2135,2125,422
|
|
20240807,124300,506978930,2125,2130,2130,2125,2235
|
|
20240807,124200,502229305,2130,2130,2130,2130,0
|
|
20240807,124100,502229305,2130,2130,2130,2130,802
|
|
20240807,124000,500521045,2130,2130,2130,2130,343
|
|
20240807,123900,499790455,2130,2130,2130,2130,380
|
|
20240807,123800,498981055,2130,2130,2130,2130,266
|
|
20240807,123700,498414475,2135,2135,2135,2135,0
|
|
20240807,123600,498414475,2135,2135,2135,2135,20
|
|
20240807,123500,498371775,2135,2135,2135,2135,0
|
|
20240807,123400,498371775,2135,2135,2135,2135,210
|
|
20240807,123300,497923425,2135,2135,2135,2135,100
|
|
20240807,123200,497709925,2135,2135,2135,2130,35
|
|
20240807,123100,497635250,2135,2135,2135,2135,30
|
|
20240807,123000,497571200,2130,2130,2130,2130,500
|
|
20240807,122900,496506200,2140,2140,2140,2140,106
|
|
20240807,122800,496279360,2140,2140,2140,2140,2198
|
|
20240807,122700,491575640,2140,2140,2140,2140,5
|
|
20240807,122600,491564940,2140,2140,2140,2140,0
|
|
20240807,122500,491564940,2140,2140,2140,2140,10
|
|
20240807,122400,491543540,2140,2140,2140,2140,0
|
|
20240807,122300,491543540,2140,2140,2140,2140,0
|
|
20240807,122200,491543540,2140,2140,2140,2140,10
|
|
20240807,122100,491522140,2140,2135,2140,2135,20
|
|
20240807,122000,491479390,2135,2130,2135,2130,100
|
|
20240807,121900,491266340,2130,2135,2135,2125,2430
|
|
20240807,121800,486091330,2135,2130,2135,2130,662
|
|
20240807,121700,484681170,2140,2140,2140,2140,0
|
|
20240807,121600,484681170,2140,2140,2140,2140,0
|
|
20240807,121500,484681170,2140,2140,2140,2140,0
|
|
20240807,121400,484681170,2140,2140,2140,2140,3
|
|
20240807,121300,484674750,2140,2135,2140,2135,14
|
|
20240807,121200,484644855,2135,2140,2140,2135,13
|
|
20240807,121100,484617050,2135,2135,2135,2135,10
|
|
20240807,121000,484595700,2135,2135,2135,2135,499
|
|
20240807,120900,483530335,2135,2135,2135,2130,1674
|
|
20240807,120800,479964615,2135,2135,2135,2135,20
|
|
20240807,120700,479921915,2135,2135,2135,2135,13
|
|
20240807,120600,479894160,2130,2130,2130,2130,53
|
|
20240807,120500,479781270,2135,2130,2135,2130,4
|
|
20240807,120400,479772735,2135,2135,2135,2135,0
|
|
20240807,120300,479772735,2135,2135,2135,2135,1
|
|
20240807,120200,479770600,2135,2135,2135,2135,0
|
|
20240807,120100,479770600,2135,2135,2135,2135,50
|
|
20240807,120000,479663850,2140,2140,2140,2140,0
|
|
20240807,115900,479663850,2140,2140,2140,2140,0
|
|
20240807,115800,479663850,2140,2140,2140,2140,100
|
|
20240807,115700,479449850,2140,2140,2140,2140,3
|
|
20240807,115600,479443430,2130,2130,2130,2130,0
|
|
20240807,115500,479443430,2130,2130,2130,2130,1150
|
|
20240807,115400,476993930,2145,2130,2145,2130,29
|
|
20240807,115300,476932070,2145,2135,2145,2135,2607
|
|
20240807,115200,471366095,2135,2135,2135,2135,0
|
|
20240807,115100,471366095,2135,2135,2135,2135,1
|
|
20240807,115000,471363960,2135,2135,2135,2135,26
|
|
20240807,114900,471308450,2140,2140,2140,2140,0
|
|
20240807,114800,471308450,2140,2140,2140,2140,600
|
|
20240807,114700,470024450,2135,2140,2140,2135,108
|
|
20240807,114600,469793370,2140,2140,2145,2140,3741
|
|
20240807,114500,461786905,2140,2140,2140,2140,0
|
|
20240807,114400,461786905,2140,2135,2140,2135,110
|
|
20240807,114300,461552005,2140,2140,2140,2140,0
|
|
20240807,114200,461552005,2140,2140,2140,2140,10
|
|
20240807,114100,461530605,2135,2135,2135,2135,648
|
|
20240807,114000,460147125,2140,2140,2140,2140,0
|
|
20240807,113900,460147125,2140,2130,2140,2130,6
|
|
20240807,113800,460134335,2135,2135,2135,2135,39
|
|
20240807,113700,460051070,2130,2135,2135,2130,108
|
|
20240807,113600,459820530,2135,2130,2135,2130,845
|
|
20240807,113500,458020075,2130,2135,2135,2130,104
|
|
20240807,113400,457798500,2135,2135,2135,2135,1715
|
|
20240807,113300,454136975,2140,2140,2140,2140,18
|
|
20240807,113200,454098455,2130,2140,2140,2130,502
|
|
20240807,113100,453024185,2130,2130,2140,2130,688
|
|
20240807,113000,451553745,2140,2130,2140,2130,8995
|
|
20240807,112900,432376935,2130,2130,2130,2130,8411
|
|
20240807,112800,414461505,2130,2140,2140,2130,17
|
|
20240807,112700,414425195,2135,2135,2135,2135,1245
|
|
20240807,112600,411767120,2135,2135,2135,2135,0
|
|
20240807,112500,411767120,2135,2135,2135,2135,3052
|
|
20240807,112400,405251100,2135,2135,2135,2135,402
|
|
20240807,112300,404392830,2135,2135,2135,2135,1
|
|
20240807,112200,404390695,2135,2130,2135,2130,12216
|
|
20240807,112100,378316865,2130,2130,2130,2130,1426
|
|
20240807,112000,375279485,2115,2115,2115,2115,0
|
|
20240807,111900,375279485,2115,2115,2115,2115,0
|
|
20240807,111800,375279485,2115,2115,2115,2115,199
|
|
20240807,111700,374858600,2115,2115,2115,2115,204
|
|
20240807,111600,374427140,2115,2120,2120,2115,704
|
|
20240807,111500,372937870,2130,2130,2130,2130,714
|
|
20240807,111400,371417050,2130,2130,2130,2130,724
|
|
20240807,111300,369874930,2125,2120,2125,2120,310
|
|
20240807,111200,369216205,2110,2110,2110,2110,0
|
|
20240807,111100,369216205,2110,2110,2110,2110,111
|
|
20240807,111000,368981995,2120,2125,2130,2120,1090
|
|
20240807,110900,366665745,2125,2125,2125,2125,2
|
|
20240807,110800,366661495,2125,2125,2125,2125,0
|
|
20240807,110700,366661495,2125,2125,2125,2125,1
|
|
20240807,110600,366659370,2125,2125,2125,2125,47
|
|
20240807,110500,366559495,2110,2110,2110,2110,0
|
|
20240807,110400,366559495,2110,2110,2110,2110,0
|
|
20240807,110300,366559495,2110,2110,2110,2110,1
|
|
20240807,110200,366557385,2110,2110,2110,2110,10
|
|
20240807,110100,366536285,2100,2100,2100,2100,0
|
|
20240807,110000,366536285,2100,2125,2125,2100,2575
|
|
20240807,105900,361107430,2125,2120,2125,2120,2797
|
|
20240807,105800,355177500,2120,2125,2125,2120,919
|
|
20240807,105700,353225930,2130,2130,2130,2130,2
|
|
20240807,105600,353221670,2130,2130,2130,2130,516
|
|
20240807,105500,352122590,2130,2130,2130,2130,0
|
|
20240807,105400,352122590,2130,2130,2135,2130,4953
|
|
20240807,105300,341563640,2130,2130,2135,2130,513
|
|
20240807,105200,340470890,2130,2130,2130,2130,592
|
|
20240807,105100,339209930,2130,2130,2130,2130,0
|
|
20240807,105000,339209930,2130,2130,2130,2130,1
|
|
20240807,104900,339207800,2130,2130,2130,2130,21
|
|
20240807,104800,339163070,2130,2130,2130,2130,510
|
|
20240807,104700,338076770,2130,2130,2130,2130,1854
|
|
20240807,104600,334127750,2125,2125,2125,2125,2730
|
|
20240807,104500,328326500,2125,2125,2125,2125,0
|
|
20240807,104400,328326500,2125,2125,2125,2125,362
|
|
20240807,104300,327557250,2120,2120,2120,2120,11560
|
|
20240807,104200,303050050,2120,2115,2120,2115,1570
|
|
20240807,104100,299729150,2115,2115,2115,2115,222
|
|
20240807,104000,299259620,2110,2110,2115,2110,1544
|
|
20240807,103900,295995885,2115,2115,2115,2115,6
|
|
20240807,103800,295983195,2115,2115,2115,2115,3843
|
|
20240807,103700,287855250,2115,2115,2115,2115,900
|
|
20240807,103600,285951750,2115,2115,2115,2115,0
|
|
20240807,103500,285951750,2115,2115,2115,2115,255
|
|
20240807,103400,285412425,2110,2110,2110,2110,0
|
|
20240807,103300,285412425,2110,2110,2110,2110,0
|
|
20240807,103200,285412425,2110,2110,2110,2110,784
|
|
20240807,103100,283758185,2110,2100,2110,2100,604
|
|
20240807,103000,282489745,2095,2095,2095,2095,0
|
|
20240807,102900,282489745,2095,2095,2095,2095,0
|
|
20240807,102800,282489745,2095,2100,2100,2095,508
|
|
20240807,102700,281424890,2095,2100,2100,2095,7000
|
|
20240807,102600,266751275,2100,2105,2105,2100,236
|
|
20240807,102500,266255495,2105,2105,2105,2105,100
|
|
20240807,102400,266044995,2110,2110,2110,2110,0
|
|
20240807,102300,266044995,2110,2110,2110,2110,1
|
|
20240807,102200,266042885,2105,2095,2105,2095,422
|
|
20240807,102100,265154605,2100,2100,2100,2100,2034
|
|
20240807,102000,260883205,2095,2095,2095,2095,20
|
|
20240807,101900,260841305,2090,2090,2090,2090,30
|
|
20240807,101800,260778605,2100,2100,2100,2100,154
|
|
20240807,101700,260455205,2090,2100,2100,2090,290
|
|
20240807,101600,259848605,2100,2100,2100,2100,0
|
|
20240807,101500,259848605,2100,2100,2100,2100,0
|
|
20240807,101400,259848605,2100,2100,2100,2100,0
|
|
20240807,101300,259848605,2100,2100,2100,2100,1
|
|
20240807,101200,259846505,2090,2090,2090,2090,0
|
|
20240807,101100,259846505,2090,2100,2100,2090,302
|
|
20240807,101000,259215285,2100,2100,2100,2100,10
|
|
20240807,100900,259194285,2100,2100,2100,2100,0
|
|
20240807,100800,259194285,2100,2100,2100,2100,0
|
|
20240807,100700,259194285,2100,2100,2100,2100,0
|
|
20240807,100600,259194285,2100,2100,2100,2100,20
|
|
20240807,100500,259152285,2100,2095,2100,2090,366
|
|
20240807,100400,258387075,2090,2090,2090,2090,0
|
|
20240807,100300,258387075,2090,2090,2090,2090,0
|
|
20240807,100200,258387075,2090,2100,2105,2090,2009
|
|
20240807,100100,254168270,2095,2100,2100,2095,898
|
|
20240807,100000,252286710,2105,2105,2105,2105,15
|
|
20240807,095900,252255135,2105,2100,2105,2100,363
|
|
20240807,095800,251492830,2100,2100,2100,2100,1
|
|
20240807,095700,251490730,2100,2100,2100,2100,5
|
|
20240807,095600,251480230,2100,2095,2100,2090,179
|
|
20240807,095500,251104805,2100,2090,2105,2090,7
|
|
20240807,095400,251090130,2090,2090,2090,2090,398
|
|
20240807,095300,250258310,2090,2100,2100,2090,1420
|
|
20240807,095200,247281565,2100,2110,2115,2100,11046
|
|
20240807,095100,224065955,2110,2110,2110,2110,729
|
|
20240807,095000,222527765,2110,2110,2110,2110,50
|
|
20240807,094900,222422265,2110,2110,2115,2110,1115
|
|
20240807,094800,220069610,2105,2105,2105,2105,3
|
|
20240807,094700,220063295,2110,2110,2110,2110,0
|
|
20240807,094600,220063295,2110,2105,2110,2105,1500
|
|
20240807,094500,216903295,2105,2120,2120,2105,317
|
|
20240807,094400,216232410,2120,2100,2120,2100,100
|
|
20240807,094300,216022390,2120,2115,2120,2115,381
|
|
20240807,094200,215215785,2115,2100,2115,2100,2163
|
|
20240807,094100,210673455,2105,2105,2105,2105,3048
|
|
20240807,094000,204257415,2110,2120,2120,2110,19
|
|
20240807,093900,204217145,2120,2115,2120,2115,4540
|
|
20240807,093800,194593060,2110,2110,2110,2110,731
|
|
20240807,093700,193050650,2115,2105,2115,2105,3249
|
|
20240807,093600,186195120,2105,2105,2105,2105,7
|
|
20240807,093500,186180385,2105,2105,2105,2105,92
|
|
20240807,093400,185986725,2110,2120,2120,2110,1004
|
|
20240807,093300,183858285,2110,2120,2120,2110,129
|
|
20240807,093200,183585905,2120,2105,2120,2105,51
|
|
20240807,093100,183478535,2105,2110,2120,2105,147
|
|
20240807,093000,183167525,2110,2115,2125,2110,3107
|
|
20240807,092900,176583100,2110,2110,2115,2110,2208
|
|
20240807,092800,171922375,2110,2100,2110,2100,2399
|
|
20240807,092700,166879705,2100,2100,2100,2100,212
|
|
20240807,092600,166434505,2100,2090,2100,2090,11884
|
|
20240807,092500,141583265,2090,2085,2090,2085,3075
|
|
20240807,092400,135171745,2090,2090,2090,2090,50
|
|
20240807,092300,135067245,2090,2090,2090,2090,0
|
|
20240807,092200,135067245,2090,2090,2090,2075,2834
|
|
20240807,092100,129169225,2085,2090,2090,2085,23
|
|
20240807,092000,129121165,2090,2090,2090,2090,100
|
|
20240807,091900,128912165,2095,2090,2095,2090,121
|
|
20240807,091800,128658775,2095,2095,2095,2095,1015
|
|
20240807,091700,126532350,2090,2080,2090,2080,8
|
|
20240807,091600,126515690,2085,2090,2095,2085,147
|
|
20240807,091500,126209110,2090,2085,2090,2085,21
|
|
20240807,091400,126165320,2090,2095,2095,2085,1323
|
|
20240807,091300,123400955,2100,2110,2110,2095,4198
|
|
20240807,091200,114584930,2105,2100,2105,2100,1673
|
|
20240807,091100,111068555,2100,2100,2100,2100,280
|
|
20240807,091000,110480555,2095,2095,2095,2075,5539
|
|
20240807,090900,98876950,2095,2095,2095,2095,509
|
|
20240807,090800,97810595,2090,2090,2090,2075,3420
|
|
20240807,090700,90687310,2090,2090,2090,2085,329
|
|
20240807,090600,89999725,2085,2090,2090,2085,2155
|
|
20240807,090500,85498275,2090,2075,2090,2070,4804
|
|
20240807,090400,75498760,2070,2060,2070,2060,4480
|
|
20240807,090300,66231505,2060,2065,2065,2060,76
|
|
20240807,090200,66074590,2065,2060,2065,2060,271
|
|
20240807,090100,65516075,2060,2045,2060,2045,6847
|
|
20240807,090000,51483635,2045,2000,2055,2000,25644
|