603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190000,136326520,2390,2390,2390,2390,2519
|
|
20240808,185900,136326520,2390,2390,2390,2390,0
|
|
20240808,185800,136326520,2390,2390,2390,2390,0
|
|
20240808,185700,136326520,2390,2390,2390,2390,0
|
|
20240808,185600,136326520,2390,2390,2390,2390,0
|
|
20240808,185500,136326520,2390,2390,2390,2390,0
|
|
20240808,185400,136326520,2390,2390,2390,2390,0
|
|
20240808,185300,136326520,2390,2390,2390,2390,0
|
|
20240808,185200,136326520,2390,2390,2390,2390,0
|
|
20240808,185100,136326520,2390,2390,2390,2390,0
|
|
20240808,185000,136326520,2390,2390,2390,2390,0
|
|
20240808,184900,136326520,2390,2390,2390,2390,0
|
|
20240808,184800,136326520,2390,2390,2390,2390,0
|
|
20240808,184700,136326520,2390,2390,2390,2390,0
|
|
20240808,184600,136326520,2390,2390,2390,2390,0
|
|
20240808,184500,136326520,2390,2390,2390,2390,0
|
|
20240808,184400,136326520,2390,2390,2390,2390,0
|
|
20240808,184300,136326520,2390,2390,2390,2390,0
|
|
20240808,184200,136326520,2390,2390,2390,2390,0
|
|
20240808,184100,136326520,2390,2390,2390,2390,0
|
|
20240808,184000,136326520,2390,2390,2390,2390,0
|
|
20240808,183900,136326520,2390,2390,2390,2390,0
|
|
20240808,183800,136326520,2390,2390,2390,2390,0
|
|
20240808,183700,136326520,2390,2390,2390,2390,0
|
|
20240808,183600,136326520,2390,2390,2390,2390,0
|
|
20240808,183500,136326520,2390,2390,2390,2390,0
|
|
20240808,183400,136326520,2390,2390,2390,2390,0
|
|
20240808,183300,136326520,2390,2390,2390,2390,0
|
|
20240808,183200,136326520,2390,2390,2390,2390,0
|
|
20240808,183100,136326520,2390,2390,2390,2390,0
|
|
20240808,183000,136326520,2390,2390,2390,2390,2519
|
|
20240808,182900,136326520,2390,2390,2390,2390,0
|
|
20240808,182800,136326520,2390,2390,2390,2390,0
|
|
20240808,182700,136326520,2390,2390,2390,2390,0
|
|
20240808,182600,136326520,2390,2390,2390,2390,0
|
|
20240808,182500,136326520,2390,2390,2390,2390,0
|
|
20240808,182400,136326520,2390,2390,2390,2390,0
|
|
20240808,182300,136326520,2390,2390,2390,2390,0
|
|
20240808,182200,136326520,2390,2390,2390,2390,0
|
|
20240808,182100,136326520,2390,2390,2390,2390,0
|
|
20240808,182000,136326520,2390,2390,2390,2390,0
|
|
20240808,181900,136326520,2390,2390,2390,2390,0
|
|
20240808,181800,136326520,2390,2390,2390,2390,0
|
|
20240808,181700,136326520,2390,2390,2390,2390,0
|
|
20240808,181600,136326520,2390,2390,2390,2390,0
|
|
20240808,181500,136326520,2390,2390,2390,2390,0
|
|
20240808,181400,136326520,2390,2390,2390,2390,0
|
|
20240808,181300,136326520,2390,2390,2390,2390,0
|
|
20240808,181200,136326520,2390,2390,2390,2390,0
|
|
20240808,181100,136326520,2390,2390,2390,2390,0
|
|
20240808,181000,136326520,2390,2390,2390,2390,0
|
|
20240808,180900,136326520,2390,2390,2390,2390,0
|
|
20240808,180800,136326520,2390,2390,2390,2390,0
|
|
20240808,180700,136326520,2390,2390,2390,2390,0
|
|
20240808,180600,136326520,2390,2390,2390,2390,0
|
|
20240808,180500,136326520,2390,2390,2390,2390,0
|
|
20240808,180400,136326520,2390,2390,2390,2390,0
|
|
20240808,180300,136326520,2390,2390,2390,2390,0
|
|
20240808,180200,136326520,2390,2390,2390,2390,0
|
|
20240808,180100,136326520,2390,2390,2390,2390,0
|
|
20240808,180000,136326520,2390,2390,2390,2390,2519
|
|
20240808,175900,136326520,2390,2390,2390,2390,0
|
|
20240808,175800,136326520,2390,2390,2390,2390,0
|
|
20240808,175700,136326520,2390,2390,2390,2390,0
|
|
20240808,175600,136326520,2390,2390,2390,2390,0
|
|
20240808,175500,136326520,2390,2390,2390,2390,0
|
|
20240808,175400,136326520,2390,2390,2390,2390,0
|
|
20240808,175300,136326520,2390,2390,2390,2390,0
|
|
20240808,175200,136326520,2390,2390,2390,2390,0
|
|
20240808,175100,136326520,2390,2390,2390,2390,0
|
|
20240808,175000,136326520,2390,2390,2390,2390,0
|
|
20240808,174900,136326520,2390,2390,2390,2390,0
|
|
20240808,174800,136326520,2390,2390,2390,2390,0
|
|
20240808,174700,136326520,2390,2390,2390,2390,0
|
|
20240808,174600,136326520,2390,2390,2390,2390,0
|
|
20240808,174500,136326520,2390,2390,2390,2390,0
|
|
20240808,174400,136326520,2390,2390,2390,2390,0
|
|
20240808,174300,136326520,2390,2390,2390,2390,0
|
|
20240808,174200,136326520,2390,2390,2390,2390,0
|
|
20240808,174100,136326520,2390,2390,2390,2390,0
|
|
20240808,174000,136326520,2390,2390,2390,2390,0
|
|
20240808,173900,136326520,2390,2390,2390,2390,0
|
|
20240808,173800,136326520,2390,2390,2390,2390,0
|
|
20240808,173700,136326520,2390,2390,2390,2390,0
|
|
20240808,173600,136326520,2390,2390,2390,2390,0
|
|
20240808,173500,136326520,2390,2390,2390,2390,0
|
|
20240808,173400,136326520,2390,2390,2390,2390,0
|
|
20240808,173300,136326520,2390,2390,2390,2390,0
|
|
20240808,173200,136326520,2390,2390,2390,2390,0
|
|
20240808,173100,136326520,2390,2390,2390,2390,0
|
|
20240808,173000,136326520,2390,2390,2390,2390,2519
|
|
20240808,172900,136326520,2390,2390,2390,2390,0
|
|
20240808,172800,136326520,2390,2390,2390,2390,0
|
|
20240808,172700,136326520,2390,2390,2390,2390,0
|
|
20240808,172600,136326520,2390,2390,2390,2390,0
|
|
20240808,172500,136326520,2390,2390,2390,2390,0
|
|
20240808,172400,136326520,2390,2390,2390,2390,0
|
|
20240808,172300,136326520,2390,2390,2390,2390,0
|
|
20240808,172200,136326520,2390,2390,2390,2390,0
|
|
20240808,172100,136326520,2390,2390,2390,2390,0
|
|
20240808,172000,136326520,2390,2390,2390,2390,0
|
|
20240808,171900,136326520,2390,2390,2390,2390,0
|
|
20240808,171800,136326520,2390,2390,2390,2390,0
|
|
20240808,171700,136326520,2390,2390,2390,2390,0
|
|
20240808,171600,136326520,2390,2390,2390,2390,0
|
|
20240808,171500,136326520,2390,2390,2390,2390,0
|
|
20240808,171400,136326520,2390,2390,2390,2390,0
|
|
20240808,171300,136326520,2390,2390,2390,2390,0
|
|
20240808,171200,136326520,2390,2390,2390,2390,0
|
|
20240808,171100,136326520,2390,2390,2390,2390,0
|
|
20240808,171000,136326520,2390,2390,2390,2390,0
|
|
20240808,170900,136326520,2390,2390,2390,2390,0
|
|
20240808,170800,136326520,2390,2390,2390,2390,0
|
|
20240808,170700,136326520,2390,2390,2390,2390,0
|
|
20240808,170600,136326520,2390,2390,2390,2390,0
|
|
20240808,170500,136326520,2390,2390,2390,2390,0
|
|
20240808,170400,136326520,2390,2390,2390,2390,0
|
|
20240808,170300,136326520,2390,2390,2390,2390,0
|
|
20240808,170200,136326520,2390,2390,2390,2390,0
|
|
20240808,170100,136326520,2390,2390,2390,2390,0
|
|
20240808,170000,136326520,2390,2390,2390,2390,2519
|
|
20240808,165900,136326520,2390,2390,2390,2390,0
|
|
20240808,165800,136326520,2390,2390,2390,2390,0
|
|
20240808,165700,136326520,2390,2390,2390,2390,0
|
|
20240808,165600,136326520,2390,2390,2390,2390,0
|
|
20240808,165500,136326520,2390,2390,2390,2390,0
|
|
20240808,165400,136326520,2390,2390,2390,2390,0
|
|
20240808,165300,136326520,2390,2390,2390,2390,0
|
|
20240808,165200,136326520,2390,2390,2390,2390,0
|
|
20240808,165100,136326520,2390,2390,2390,2390,0
|
|
20240808,165000,136326520,2390,2390,2390,2390,0
|
|
20240808,164900,136326520,2390,2390,2390,2390,0
|
|
20240808,164800,136326520,2390,2390,2390,2390,0
|
|
20240808,164700,136326520,2390,2390,2390,2390,0
|
|
20240808,164600,136326520,2390,2390,2390,2390,0
|
|
20240808,164500,136326520,2390,2390,2390,2390,0
|
|
20240808,164400,136326520,2390,2390,2390,2390,0
|
|
20240808,164300,136326520,2390,2390,2390,2390,0
|
|
20240808,164200,136326520,2390,2390,2390,2390,0
|
|
20240808,164100,136326520,2390,2390,2390,2390,0
|
|
20240808,164000,136326520,2390,2390,2390,2390,0
|
|
20240808,163900,136326520,2390,2390,2390,2390,0
|
|
20240808,163800,136326520,2390,2390,2390,2390,0
|
|
20240808,163700,136326520,2390,2390,2390,2390,0
|
|
20240808,163600,136326520,2390,2390,2390,2390,0
|
|
20240808,163500,136326520,2390,2390,2390,2390,0
|
|
20240808,163400,136326520,2390,2390,2390,2390,0
|
|
20240808,163300,136326520,2390,2390,2390,2390,0
|
|
20240808,163200,136326520,2390,2390,2390,2390,0
|
|
20240808,163100,136326520,2390,2390,2390,2390,0
|
|
20240808,163000,136326520,2390,2390,2390,2390,2519
|
|
20240808,162900,136326520,2390,2390,2390,2390,0
|
|
20240808,162800,136326520,2390,2390,2390,2390,0
|
|
20240808,162700,136326520,2390,2390,2390,2390,0
|
|
20240808,162600,136326520,2390,2390,2390,2390,0
|
|
20240808,162500,136326520,2390,2390,2390,2390,0
|
|
20240808,162400,136326520,2390,2390,2390,2390,0
|
|
20240808,162300,136326520,2390,2390,2390,2390,0
|
|
20240808,162200,136326520,2390,2390,2390,2390,0
|
|
20240808,162100,136326520,2390,2390,2390,2390,0
|
|
20240808,162000,136326520,2390,2390,2390,2390,0
|
|
20240808,161900,136326520,2390,2390,2390,2390,0
|
|
20240808,161800,136326520,2390,2390,2390,2390,0
|
|
20240808,161700,136326520,2390,2390,2390,2390,0
|
|
20240808,161600,136326520,2390,2390,2390,2390,0
|
|
20240808,161500,136326520,2390,2390,2390,2390,0
|
|
20240808,161400,136326520,2390,2390,2390,2390,0
|
|
20240808,161300,136326520,2390,2390,2390,2390,0
|
|
20240808,161200,136326520,2390,2390,2390,2390,0
|
|
20240808,161100,136326520,2390,2390,2390,2390,0
|
|
20240808,161000,136326520,2390,2390,2390,2390,0
|
|
20240808,160900,136326520,2390,2390,2390,2390,0
|
|
20240808,160800,136326520,2390,2390,2390,2390,0
|
|
20240808,160700,136326520,2390,2390,2390,2390,0
|
|
20240808,160600,136326520,2390,2390,2390,2390,0
|
|
20240808,160500,136326520,2390,2390,2390,2390,0
|
|
20240808,160400,136326520,2390,2390,2390,2390,0
|
|
20240808,160300,136326520,2390,2390,2390,2390,0
|
|
20240808,160200,136326520,2390,2390,2390,2390,0
|
|
20240808,160100,136326520,2390,2390,2390,2390,0
|
|
20240808,160000,136326520,2390,2390,2390,2390,2519
|
|
20240808,155900,136326520,2390,2390,2390,2390,0
|
|
20240808,155800,136326520,2390,2390,2390,2390,0
|
|
20240808,155700,136326520,2390,2390,2390,2390,0
|
|
20240808,155600,136326520,2390,2390,2390,2390,0
|
|
20240808,155500,136326520,2390,2390,2390,2390,0
|
|
20240808,155400,136326520,2390,2390,2390,2390,0
|
|
20240808,155300,136326520,2390,2390,2390,2390,0
|
|
20240808,155200,136326520,2390,2390,2390,2390,0
|
|
20240808,155100,136326520,2390,2390,2390,2390,0
|
|
20240808,155000,136326520,2390,2390,2390,2390,0
|
|
20240808,154900,136326520,2390,2390,2390,2390,0
|
|
20240808,154800,136326520,2390,2390,2390,2390,0
|
|
20240808,154700,136326520,2390,2390,2390,2390,0
|
|
20240808,154600,136326520,2390,2390,2390,2390,0
|
|
20240808,154500,136326520,2390,2390,2390,2390,0
|
|
20240808,154400,136326520,2390,2390,2390,2390,0
|
|
20240808,154300,136326520,2390,2390,2390,2390,0
|
|
20240808,154200,136326520,2390,2390,2390,2390,0
|
|
20240808,154100,136326520,2390,2390,2390,2390,0
|
|
20240808,154000,136326520,2390,2390,2390,2390,0
|
|
20240808,153900,136326520,2390,2390,2390,2390,0
|
|
20240808,153800,136326520,2390,2390,2390,2390,0
|
|
20240808,153700,136326520,2390,2390,2390,2390,0
|
|
20240808,153600,136326520,2390,2390,2390,2390,0
|
|
20240808,153500,136326520,2390,2390,2390,2390,0
|
|
20240808,153400,136326520,2390,2390,2390,2390,0
|
|
20240808,153300,136326520,2390,2390,2390,2390,0
|
|
20240808,153200,136326520,2390,2390,2390,2390,0
|
|
20240808,153100,136326520,2390,2390,2390,2390,0
|
|
20240808,153000,136326520,2390,2390,2390,2390,5038
|
|
20240808,152900,130306110,2385,2385,2385,2385,0
|
|
20240808,152800,130306110,2385,2385,2385,2385,0
|
|
20240808,152700,130306110,2385,2385,2385,2385,0
|
|
20240808,152600,130306110,2385,2385,2385,2385,0
|
|
20240808,152500,130306110,2385,2385,2385,2385,0
|
|
20240808,152400,130306110,2385,2385,2385,2385,0
|
|
20240808,152300,130306110,2385,2385,2385,2385,0
|
|
20240808,152200,130306110,2385,2385,2385,2385,0
|
|
20240808,152100,130306110,2385,2385,2385,2385,0
|
|
20240808,152000,130306110,2385,2385,2385,2385,0
|
|
20240808,151900,130306110,2385,2385,2385,2385,90
|
|
20240808,151800,130091460,2385,2395,2395,2385,142
|
|
20240808,151700,129751430,2385,2385,2385,2385,0
|
|
20240808,151600,129751430,2385,2385,2385,2385,211
|
|
20240808,151500,129248195,2385,2385,2385,2385,1
|
|
20240808,151400,129245810,2385,2385,2385,2385,6
|
|
20240808,151300,129231500,2395,2395,2395,2395,25
|
|
20240808,151200,129171625,2385,2385,2385,2385,0
|
|
20240808,151100,129171625,2385,2385,2385,2385,0
|
|
20240808,151000,129171625,2385,2385,2385,2385,0
|
|
20240808,150900,129171625,2385,2385,2385,2385,0
|
|
20240808,150800,129171625,2385,2385,2385,2385,42
|
|
20240808,150700,129071455,2390,2390,2390,2390,0
|
|
20240808,150600,129071455,2390,2390,2390,2390,0
|
|
20240808,150500,129071455,2390,2390,2390,2390,0
|
|
20240808,150400,129071455,2390,2390,2390,2390,0
|
|
20240808,150300,129071455,2390,2395,2395,2390,2514
|
|
20240808,150200,123062430,2395,2395,2395,2395,37
|
|
20240808,150100,122973815,2395,2395,2395,2395,0
|
|
20240808,150000,122973815,2395,2395,2395,2395,557
|
|
20240808,145900,121639800,2390,2390,2390,2390,0
|
|
20240808,145800,121639800,2390,2390,2390,2390,45
|
|
20240808,145700,121532250,2400,2400,2400,2400,10
|
|
20240808,145600,121508250,2400,2400,2400,2400,0
|
|
20240808,145500,121508250,2400,2400,2400,2400,100
|
|
20240808,145400,121268250,2395,2395,2395,2395,0
|
|
20240808,145300,121268250,2395,2395,2400,2395,155
|
|
20240808,145200,120897000,2395,2395,2395,2395,968
|
|
20240808,145100,118578640,2395,2395,2395,2395,0
|
|
20240808,145000,118578640,2395,2395,2395,2395,0
|
|
20240808,144900,118578640,2395,2395,2395,2395,25
|
|
20240808,144800,118518765,2395,2395,2395,2395,52
|
|
20240808,144700,118394225,2395,2395,2395,2395,154
|
|
20240808,144600,118025395,2390,2390,2390,2390,0
|
|
20240808,144500,118025395,2390,2390,2390,2390,0
|
|
20240808,144400,118025395,2390,2390,2390,2390,0
|
|
20240808,144300,118025395,2390,2390,2390,2390,39
|
|
20240808,144200,117932185,2390,2390,2390,2390,0
|
|
20240808,144100,117932185,2390,2390,2390,2390,0
|
|
20240808,144000,117932185,2390,2390,2390,2390,385
|
|
20240808,143900,117012035,2390,2390,2390,2390,1670
|
|
20240808,143800,113020735,2385,2385,2385,2385,11
|
|
20240808,143700,112994500,2385,2385,2385,2385,6
|
|
20240808,143600,112980190,2385,2385,2385,2385,27
|
|
20240808,143500,112915795,2385,2385,2385,2385,15
|
|
20240808,143400,112880020,2385,2385,2390,2385,49
|
|
20240808,143300,112763130,2390,2385,2390,2385,11
|
|
20240808,143200,112736850,2390,2385,2390,2385,1000
|
|
20240808,143100,110347590,2375,2375,2375,2375,0
|
|
20240808,143000,110347590,2375,2380,2380,2375,101
|
|
20240808,142900,110107300,2375,2375,2375,2375,0
|
|
20240808,142800,110107300,2375,2375,2375,2375,0
|
|
20240808,142700,110107300,2375,2375,2375,2375,1
|
|
20240808,142600,110104925,2375,2375,2375,2375,0
|
|
20240808,142500,110104925,2375,2375,2375,2375,10
|
|
20240808,142400,110081175,2380,2380,2380,2380,20
|
|
20240808,142300,110033575,2380,2380,2380,2380,1527
|
|
20240808,142200,106399315,2380,2380,2380,2380,20
|
|
20240808,142100,106351715,2380,2380,2380,2380,0
|
|
20240808,142000,106351715,2380,2380,2380,2380,25
|
|
20240808,141900,106292215,2380,2380,2380,2380,0
|
|
20240808,141800,106292215,2380,2380,2380,2380,0
|
|
20240808,141700,106292215,2380,2380,2380,2380,0
|
|
20240808,141600,106292215,2380,2380,2380,2380,0
|
|
20240808,141500,106292215,2380,2380,2380,2380,0
|
|
20240808,141400,106292215,2380,2380,2380,2380,0
|
|
20240808,141300,106292215,2380,2380,2380,2380,20
|
|
20240808,141200,106244615,2380,2380,2380,2380,0
|
|
20240808,141100,106244615,2380,2380,2380,2380,0
|
|
20240808,141000,106244615,2380,2380,2380,2380,0
|
|
20240808,140900,106244615,2380,2380,2380,2380,0
|
|
20240808,140800,106244615,2380,2380,2380,2380,0
|
|
20240808,140700,106244615,2380,2380,2380,2380,54
|
|
20240808,140600,106116095,2380,2380,2380,2380,65
|
|
20240808,140500,105961395,2375,2375,2375,2375,0
|
|
20240808,140400,105961395,2375,2375,2375,2375,0
|
|
20240808,140300,105961395,2375,2375,2375,2375,0
|
|
20240808,140200,105961395,2375,2375,2375,2375,0
|
|
20240808,140100,105961395,2375,2375,2375,2375,0
|
|
20240808,140000,105961395,2375,2375,2375,2375,0
|
|
20240808,135900,105961395,2375,2375,2375,2375,0
|
|
20240808,135800,105961395,2375,2375,2375,2375,50
|
|
20240808,135700,105842645,2380,2380,2380,2380,0
|
|
20240808,135600,105842645,2380,2380,2380,2380,0
|
|
20240808,135500,105842645,2380,2380,2380,2380,0
|
|
20240808,135400,105842645,2380,2380,2380,2380,0
|
|
20240808,135300,105842645,2380,2380,2380,2380,0
|
|
20240808,135200,105842645,2380,2380,2380,2380,0
|
|
20240808,135100,105842645,2380,2380,2380,2380,0
|
|
20240808,135000,105842645,2380,2380,2380,2380,0
|
|
20240808,134900,105842645,2380,2380,2380,2380,2
|
|
20240808,134800,105837885,2375,2375,2375,2375,0
|
|
20240808,134700,105837885,2375,2375,2375,2375,0
|
|
20240808,134600,105837885,2375,2375,2375,2375,0
|
|
20240808,134500,105837885,2375,2375,2375,2375,0
|
|
20240808,134400,105837885,2375,2375,2375,2375,0
|
|
20240808,134300,105837885,2375,2375,2375,2375,0
|
|
20240808,134200,105837885,2375,2375,2375,2375,5
|
|
20240808,134100,105826010,2380,2380,2380,2380,0
|
|
20240808,134000,105826010,2380,2380,2380,2380,0
|
|
20240808,133900,105826010,2380,2380,2380,2380,5
|
|
20240808,133800,105814110,2380,2380,2380,2380,0
|
|
20240808,133700,105814110,2380,2380,2380,2380,0
|
|
20240808,133600,105814110,2380,2380,2380,2380,0
|
|
20240808,133500,105814110,2380,2380,2380,2380,0
|
|
20240808,133400,105814110,2380,2380,2380,2380,200
|
|
20240808,133300,105338110,2380,2380,2380,2380,0
|
|
20240808,133200,105338110,2380,2380,2380,2380,0
|
|
20240808,133100,105338110,2380,2380,2380,2380,0
|
|
20240808,133000,105338110,2380,2380,2380,2380,3
|
|
20240808,132900,105330970,2375,2375,2375,2375,0
|
|
20240808,132800,105330970,2375,2375,2375,2375,0
|
|
20240808,132700,105330970,2375,2375,2375,2375,2
|
|
20240808,132600,105326220,2375,2370,2375,2370,781
|
|
20240808,132500,103474720,2365,2365,2365,2365,100
|
|
20240808,132400,103238220,2365,2365,2365,2365,0
|
|
20240808,132300,103238220,2365,2365,2365,2365,0
|
|
20240808,132200,103238220,2365,2365,2365,2365,0
|
|
20240808,132100,103238220,2365,2365,2365,2365,0
|
|
20240808,132000,103238220,2365,2365,2365,2365,0
|
|
20240808,131900,103238220,2365,2365,2365,2365,0
|
|
20240808,131800,103238220,2365,2365,2365,2365,0
|
|
20240808,131700,103238220,2365,2365,2365,2365,0
|
|
20240808,131600,103238220,2365,2365,2365,2365,150
|
|
20240808,131500,102883470,2365,2365,2365,2365,1
|
|
20240808,131400,102881105,2365,2370,2370,2365,184
|
|
20240808,131300,102445920,2370,2370,2370,2370,0
|
|
20240808,131200,102445920,2370,2370,2370,2370,0
|
|
20240808,131100,102445920,2370,2370,2370,2370,30
|
|
20240808,131000,102374820,2370,2375,2375,2370,300
|
|
20240808,130900,101663795,2375,2375,2375,2375,100
|
|
20240808,130800,101426295,2380,2380,2380,2380,0
|
|
20240808,130700,101426295,2380,2380,2380,2380,0
|
|
20240808,130600,101426295,2380,2380,2380,2380,0
|
|
20240808,130500,101426295,2380,2380,2380,2380,300
|
|
20240808,130400,100712295,2380,2380,2380,2380,0
|
|
20240808,130300,100712295,2380,2380,2380,2380,201
|
|
20240808,130200,100233915,2380,2380,2380,2380,0
|
|
20240808,130100,100233915,2380,2380,2380,2380,0
|
|
20240808,130000,100233915,2380,2380,2380,2380,0
|
|
20240808,125900,100233915,2380,2380,2380,2380,0
|
|
20240808,125800,100233915,2380,2380,2380,2380,0
|
|
20240808,125700,100233915,2380,2380,2380,2380,0
|
|
20240808,125600,100233915,2380,2380,2380,2380,300
|
|
20240808,125500,99519915,2385,2385,2385,2385,0
|
|
20240808,125400,99519915,2385,2385,2385,2385,1
|
|
20240808,125300,99517530,2385,2385,2385,2385,30
|
|
20240808,125200,99445980,2385,2385,2385,2385,0
|
|
20240808,125100,99445980,2385,2385,2385,2385,0
|
|
20240808,125000,99445980,2385,2385,2385,2385,0
|
|
20240808,124900,99445980,2385,2385,2385,2385,0
|
|
20240808,124800,99445980,2385,2385,2385,2385,0
|
|
20240808,124700,99445980,2385,2380,2385,2380,71
|
|
20240808,124600,99276995,2380,2380,2380,2380,0
|
|
20240808,124500,99276995,2380,2380,2380,2380,0
|
|
20240808,124400,99276995,2380,2380,2380,2380,0
|
|
20240808,124300,99276995,2380,2380,2380,2380,0
|
|
20240808,124200,99276995,2380,2380,2380,2380,0
|
|
20240808,124100,99276995,2380,2380,2380,2380,0
|
|
20240808,124000,99276995,2380,2380,2380,2380,0
|
|
20240808,123900,99276995,2380,2380,2380,2380,0
|
|
20240808,123800,99276995,2380,2380,2380,2380,0
|
|
20240808,123700,99276995,2380,2380,2380,2380,22
|
|
20240808,123600,99224635,2380,2380,2380,2380,5
|
|
20240808,123500,99212735,2380,2380,2380,2380,5
|
|
20240808,123400,99200835,2380,2380,2380,2380,21
|
|
20240808,123300,99150855,2380,2380,2380,2370,69
|
|
20240808,123200,98987255,2380,2380,2380,2380,4
|
|
20240808,123100,98977735,2380,2380,2380,2380,1
|
|
20240808,123000,98975355,2380,2380,2380,2380,0
|
|
20240808,122900,98975355,2380,2380,2380,2380,18
|
|
20240808,122800,98932515,2380,2380,2380,2380,0
|
|
20240808,122700,98932515,2380,2380,2380,2380,6
|
|
20240808,122600,98918235,2365,2365,2365,2365,0
|
|
20240808,122500,98918235,2365,2365,2365,2365,0
|
|
20240808,122400,98918235,2365,2365,2365,2365,0
|
|
20240808,122300,98918235,2365,2365,2365,2365,0
|
|
20240808,122200,98918235,2365,2365,2365,2365,0
|
|
20240808,122100,98918235,2365,2365,2365,2365,0
|
|
20240808,122000,98918235,2365,2365,2365,2365,0
|
|
20240808,121900,98918235,2365,2365,2365,2365,150
|
|
20240808,121800,98563485,2380,2375,2380,2375,25
|
|
20240808,121700,98503990,2375,2375,2375,2375,0
|
|
20240808,121600,98503990,2375,2375,2375,2375,0
|
|
20240808,121500,98503990,2375,2375,2375,2375,0
|
|
20240808,121400,98503990,2375,2375,2375,2375,0
|
|
20240808,121300,98503990,2375,2375,2375,2375,0
|
|
20240808,121200,98503990,2375,2375,2375,2375,0
|
|
20240808,121100,98503990,2375,2375,2375,2375,0
|
|
20240808,121000,98503990,2375,2375,2375,2375,0
|
|
20240808,120900,98503990,2375,2375,2375,2375,1
|
|
20240808,120800,98501615,2375,2375,2375,2375,0
|
|
20240808,120700,98501615,2375,2375,2375,2375,1
|
|
20240808,120600,98499240,2370,2370,2370,2370,0
|
|
20240808,120500,98499240,2370,2370,2370,2370,0
|
|
20240808,120400,98499240,2370,2370,2370,2370,0
|
|
20240808,120300,98499240,2370,2370,2370,2370,0
|
|
20240808,120200,98499240,2370,2370,2370,2370,0
|
|
20240808,120100,98499240,2370,2370,2370,2370,331
|
|
20240808,120000,97714770,2365,2365,2365,2365,0
|
|
20240808,115900,97714770,2365,2365,2365,2365,184
|
|
20240808,115800,97279610,2370,2370,2370,2370,0
|
|
20240808,115700,97279610,2370,2370,2370,2370,0
|
|
20240808,115600,97279610,2370,2370,2370,2370,0
|
|
20240808,115500,97279610,2370,2370,2370,2370,0
|
|
20240808,115400,97279610,2370,2370,2370,2370,0
|
|
20240808,115300,97279610,2370,2370,2370,2370,0
|
|
20240808,115200,97279610,2370,2370,2370,2370,0
|
|
20240808,115100,97279610,2370,2370,2370,2370,0
|
|
20240808,115000,97279610,2370,2370,2370,2370,5
|
|
20240808,114900,97267760,2370,2370,2370,2370,26
|
|
20240808,114800,97206140,2370,2370,2370,2370,88
|
|
20240808,114700,96997580,2365,2365,2365,2365,844
|
|
20240808,114600,95001520,2360,2360,2360,2360,0
|
|
20240808,114500,95001520,2360,2360,2360,2360,0
|
|
20240808,114400,95001520,2360,2360,2360,2360,0
|
|
20240808,114300,95001520,2360,2360,2360,2360,0
|
|
20240808,114200,95001520,2360,2380,2380,2360,2981
|
|
20240808,114100,87942880,2385,2385,2385,2385,0
|
|
20240808,114000,87942880,2385,2385,2385,2385,0
|
|
20240808,113900,87942880,2385,2385,2385,2385,0
|
|
20240808,113800,87942880,2385,2385,2385,2385,0
|
|
20240808,113700,87942880,2385,2385,2385,2385,0
|
|
20240808,113600,87942880,2385,2385,2385,2385,0
|
|
20240808,113500,87942880,2385,2395,2395,2385,382
|
|
20240808,113400,87029745,2390,2390,2390,2390,0
|
|
20240808,113300,87029745,2390,2390,2390,2390,0
|
|
20240808,113200,87029745,2390,2390,2390,2390,0
|
|
20240808,113100,87029745,2390,2390,2390,2390,0
|
|
20240808,113000,87029745,2390,2390,2390,2390,6
|
|
20240808,112900,87015405,2395,2395,2395,2395,0
|
|
20240808,112800,87015405,2395,2395,2395,2395,63
|
|
20240808,112700,86864520,2390,2390,2390,2390,11
|
|
20240808,112600,86838230,2390,2390,2390,2390,0
|
|
20240808,112500,86838230,2390,2390,2390,2390,0
|
|
20240808,112400,86838230,2390,2390,2390,2390,0
|
|
20240808,112300,86838230,2390,2390,2390,2390,22
|
|
20240808,112200,86785650,2390,2390,2390,2390,0
|
|
20240808,112100,86785650,2390,2390,2390,2390,0
|
|
20240808,112000,86785650,2390,2390,2390,2390,79
|
|
20240808,111900,86596840,2390,2390,2390,2390,350
|
|
20240808,111800,85760340,2390,2390,2390,2390,0
|
|
20240808,111700,85760340,2390,2390,2390,2390,0
|
|
20240808,111600,85760340,2390,2390,2390,2390,0
|
|
20240808,111500,85760340,2390,2390,2390,2390,0
|
|
20240808,111400,85760340,2390,2390,2390,2390,0
|
|
20240808,111300,85760340,2390,2390,2390,2390,8
|
|
20240808,111200,85741220,2395,2390,2395,2390,551
|
|
20240808,111100,84422060,2390,2390,2390,2390,0
|
|
20240808,111000,84422060,2390,2390,2395,2390,155
|
|
20240808,110900,84051365,2395,2390,2395,2390,400
|
|
20240808,110800,83093370,2395,2390,2395,2390,900
|
|
20240808,110700,80937875,2395,2390,2395,2390,600
|
|
20240808,110600,79502380,2380,2380,2380,2380,0
|
|
20240808,110500,79502380,2380,2380,2380,2380,0
|
|
20240808,110400,79502380,2380,2385,2385,2380,33
|
|
20240808,110300,79423785,2395,2385,2395,2385,400
|
|
20240808,110200,78468785,2395,2395,2395,2395,0
|
|
20240808,110100,78468785,2395,2395,2395,2395,600
|
|
20240808,110000,77031785,2385,2395,2395,2385,1369
|
|
20240808,105900,73753380,2395,2395,2395,2395,12
|
|
20240808,105800,73724640,2395,2395,2395,2395,609
|
|
20240808,105700,72266085,2395,2395,2395,2395,997
|
|
20240808,105600,69878270,2395,2395,2395,2395,78
|
|
20240808,105500,69691460,2395,2395,2395,2395,110
|
|
20240808,105400,69428010,2395,2395,2395,2395,60
|
|
20240808,105300,69284310,2395,2395,2395,2395,290
|
|
20240808,105200,68589760,2395,2395,2395,2395,30
|
|
20240808,105100,68517910,2395,2395,2395,2395,0
|
|
20240808,105000,68517910,2395,2395,2395,2395,0
|
|
20240808,104900,68517910,2395,2395,2395,2395,33
|
|
20240808,104800,68438875,2385,2385,2385,2385,0
|
|
20240808,104700,68438875,2385,2385,2385,2385,0
|
|
20240808,104600,68438875,2385,2385,2385,2385,0
|
|
20240808,104500,68438875,2385,2385,2385,2385,1
|
|
20240808,104400,68436490,2385,2385,2385,2385,0
|
|
20240808,104300,68436490,2385,2385,2385,2385,0
|
|
20240808,104200,68436490,2385,2385,2390,2385,28
|
|
20240808,104100,68369635,2385,2385,2385,2385,0
|
|
20240808,104000,68369635,2385,2385,2385,2385,0
|
|
20240808,103900,68369635,2385,2385,2385,2385,0
|
|
20240808,103800,68369635,2385,2385,2385,2385,1
|
|
20240808,103700,68367250,2380,2380,2380,2380,0
|
|
20240808,103600,68367250,2380,2380,2380,2380,3
|
|
20240808,103500,68360110,2390,2390,2390,2390,613
|
|
20240808,103400,66895040,2395,2395,2395,2395,17
|
|
20240808,103300,66854325,2395,2395,2395,2395,30
|
|
20240808,103200,66782475,2395,2395,2395,2395,0
|
|
20240808,103100,66782475,2395,2395,2395,2395,0
|
|
20240808,103000,66782475,2395,2395,2395,2395,35
|
|
20240808,102900,66698650,2395,2395,2395,2395,0
|
|
20240808,102800,66698650,2395,2390,2395,2390,216
|
|
20240808,102700,66181585,2390,2390,2390,2390,2900
|
|
20240808,102600,59250585,2395,2395,2395,2395,0
|
|
20240808,102500,59250585,2395,2380,2395,2380,720
|
|
20240808,102400,57529745,2390,2390,2390,2390,0
|
|
20240808,102300,57529745,2390,2380,2390,2380,300
|
|
20240808,102200,56815225,2380,2380,2380,2380,1000
|
|
20240808,102100,54435225,2390,2380,2390,2380,500
|
|
20240808,102000,53241235,2370,2370,2370,2370,0
|
|
20240808,101900,53241235,2370,2370,2370,2370,0
|
|
20240808,101800,53241235,2370,2370,2370,2370,50
|
|
20240808,101700,53122735,2380,2380,2380,2380,0
|
|
20240808,101600,53122735,2380,2375,2380,2370,662
|
|
20240808,101500,51548435,2370,2370,2370,2370,0
|
|
20240808,101400,51548435,2370,2370,2370,2370,0
|
|
20240808,101300,51548435,2370,2370,2370,2370,0
|
|
20240808,101200,51548435,2370,2370,2370,2370,0
|
|
20240808,101100,51548435,2370,2365,2375,2365,1206
|
|
20240808,101000,48684200,2370,2365,2370,2365,162
|
|
20240808,100900,48300270,2370,2365,2370,2365,500
|
|
20240808,100800,47115275,2365,2365,2365,2365,0
|
|
20240808,100700,47115275,2365,2365,2365,2365,15
|
|
20240808,100600,47079800,2360,2360,2360,2360,28
|
|
20240808,100500,47013720,2360,2360,2365,2360,208
|
|
20240808,100400,46521845,2360,2360,2360,2360,0
|
|
20240808,100300,46521845,2360,2360,2360,2360,1
|
|
20240808,100200,46519485,2350,2350,2350,2350,0
|
|
20240808,100100,46519485,2350,2350,2350,2350,0
|
|
20240808,100000,46519485,2350,2350,2350,2350,0
|
|
20240808,095900,46519485,2350,2350,2350,2350,51
|
|
20240808,095800,46399635,2350,2345,2350,2345,19
|
|
20240808,095700,46355005,2345,2345,2345,2345,5
|
|
20240808,095600,46343280,2345,2345,2345,2345,4
|
|
20240808,095500,46333900,2345,2345,2345,2345,0
|
|
20240808,095400,46333900,2345,2345,2345,2345,0
|
|
20240808,095300,46333900,2345,2345,2345,2345,1
|
|
20240808,095200,46331555,2350,2350,2350,2350,0
|
|
20240808,095100,46331555,2350,2345,2350,2345,2
|
|
20240808,095000,46326860,2330,2330,2330,2330,0
|
|
20240808,094900,46326860,2330,2330,2330,2330,0
|
|
20240808,094800,46326860,2330,2330,2330,2330,500
|
|
20240808,094700,45161860,2330,2330,2330,2330,135
|
|
20240808,094600,44847310,2335,2335,2335,2335,292
|
|
20240808,094500,44165490,2340,2340,2340,2340,118
|
|
20240808,094400,43889370,2350,2350,2350,2350,100
|
|
20240808,094300,43654370,2365,2365,2365,2365,0
|
|
20240808,094200,43654370,2365,2365,2365,2365,0
|
|
20240808,094100,43654370,2365,2365,2365,2365,0
|
|
20240808,094000,43654370,2365,2365,2365,2365,0
|
|
20240808,093900,43654370,2365,2345,2365,2345,6
|
|
20240808,093800,43640215,2360,2345,2360,2345,2
|
|
20240808,093700,43635510,2335,2335,2335,2335,0
|
|
20240808,093600,43635510,2335,2345,2345,2335,1411
|
|
20240808,093500,40333375,2350,2360,2360,2350,948
|
|
20240808,093400,38104535,2365,2365,2365,2365,0
|
|
20240808,093300,38104535,2365,2355,2365,2355,71
|
|
20240808,093200,37936735,2370,2370,2370,2370,0
|
|
20240808,093100,37936735,2370,2370,2370,2370,0
|
|
20240808,093000,37936735,2370,2355,2370,2355,12
|
|
20240808,092900,37908360,2340,2340,2340,2340,0
|
|
20240808,092800,37908360,2340,2335,2340,2335,1424
|
|
20240808,092700,34578550,2330,2320,2330,2320,15
|
|
20240808,092600,34543660,2320,2320,2320,2320,12
|
|
20240808,092500,34515820,2320,2315,2320,2315,5068
|
|
20240808,092400,22765140,2310,2315,2315,2310,1375
|
|
20240808,092300,19584570,2320,2325,2325,2305,1599
|
|
20240808,092200,15894980,2325,2325,2325,2325,3
|
|
20240808,092100,15888005,2325,2320,2335,2320,527
|
|
20240808,092000,14657975,2325,2330,2330,2320,20
|
|
20240808,091900,14611480,2330,2330,2330,2330,1
|
|
20240808,091800,14609150,2330,2330,2330,2330,236
|
|
20240808,091700,14059270,2330,2330,2330,2330,1
|
|
20240808,091600,14056940,2325,2325,2325,2325,34
|
|
20240808,091500,13977890,2325,2325,2325,2325,6
|
|
20240808,091400,13963940,2315,2315,2315,2315,0
|
|
20240808,091300,13963940,2315,2315,2315,2315,0
|
|
20240808,091200,13963940,2315,2330,2335,2315,232
|
|
20240808,091100,13423380,2315,2325,2325,2315,800
|
|
20240808,091000,11571360,2340,2340,2340,2340,0
|
|
20240808,090900,11571360,2340,2340,2340,2340,21
|
|
20240808,090800,11522220,2345,2335,2345,2335,953
|
|
20240808,090700,9291035,2335,2330,2335,2330,30
|
|
20240808,090600,9221020,2325,2320,2325,2315,988
|
|
20240808,090500,6933650,2315,2315,2315,2315,0
|
|
20240808,090400,6933650,2315,2315,2315,2315,0
|
|
20240808,090300,6933650,2315,2315,2315,2315,0
|
|
20240808,090200,6933650,2315,2315,2315,2315,100
|
|
20240808,090100,6702150,2335,2335,2335,2335,0
|
|
20240808,090000,6702150,2335,2345,2345,2335,2600
|