602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,185800,1024668170,2870,2870,2870,2870,0
|
|
20240823,185700,1024668170,2870,2870,2870,2870,0
|
|
20240823,185600,1024668170,2870,2870,2870,2870,0
|
|
20240823,185500,1024668170,2870,2870,2870,2870,0
|
|
20240823,185400,1024668170,2870,2870,2870,2870,0
|
|
20240823,185300,1024668170,2870,2870,2870,2870,0
|
|
20240823,185200,1024668170,2870,2870,2870,2870,0
|
|
20240823,185100,1024668170,2870,2870,2870,2870,0
|
|
20240823,185000,1024668170,2870,2870,2870,2870,0
|
|
20240823,184900,1024668170,2870,2870,2870,2870,0
|
|
20240823,184800,1024668170,2870,2870,2870,2870,0
|
|
20240823,184700,1024668170,2870,2870,2870,2870,0
|
|
20240823,184600,1024668170,2870,2870,2870,2870,0
|
|
20240823,184500,1024668170,2870,2870,2870,2870,0
|
|
20240823,184400,1024668170,2870,2870,2870,2870,0
|
|
20240823,184300,1024668170,2870,2870,2870,2870,0
|
|
20240823,184200,1024668170,2870,2870,2870,2870,0
|
|
20240823,184100,1024668170,2870,2870,2870,2870,0
|
|
20240823,184000,1024668170,2870,2870,2870,2870,0
|
|
20240823,183900,1024668170,2870,2870,2870,2870,0
|
|
20240823,183800,1024668170,2870,2870,2870,2870,0
|
|
20240823,183700,1024668170,2870,2870,2870,2870,0
|
|
20240823,183600,1024668170,2870,2870,2870,2870,0
|
|
20240823,183500,1024668170,2870,2870,2870,2870,0
|
|
20240823,183400,1024668170,2870,2870,2870,2870,0
|
|
20240823,183300,1024668170,2870,2870,2870,2870,0
|
|
20240823,183200,1024668170,2870,2870,2870,2870,0
|
|
20240823,183100,1024668170,2870,2870,2870,2870,0
|
|
20240823,183000,1024668170,2870,2870,2870,2870,0
|
|
20240823,182900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,182800,1024668170,2870,2870,2870,2870,0
|
|
20240823,182700,1024668170,2870,2870,2870,2870,0
|
|
20240823,182600,1024668170,2870,2870,2870,2870,0
|
|
20240823,182500,1024668170,2870,2870,2870,2870,0
|
|
20240823,182400,1024668170,2870,2870,2870,2870,0
|
|
20240823,182300,1024668170,2870,2870,2870,2870,0
|
|
20240823,182200,1024668170,2870,2870,2870,2870,0
|
|
20240823,182100,1024668170,2870,2870,2870,2870,0
|
|
20240823,182000,1024668170,2870,2870,2870,2870,0
|
|
20240823,181900,1024668170,2870,2870,2870,2870,0
|
|
20240823,181800,1024668170,2870,2870,2870,2870,0
|
|
20240823,181700,1024668170,2870,2870,2870,2870,0
|
|
20240823,181600,1024668170,2870,2870,2870,2870,0
|
|
20240823,181500,1024668170,2870,2870,2870,2870,0
|
|
20240823,181400,1024668170,2870,2870,2870,2870,0
|
|
20240823,181300,1024668170,2870,2870,2870,2870,0
|
|
20240823,181200,1024668170,2870,2870,2870,2870,0
|
|
20240823,181100,1024668170,2870,2870,2870,2870,0
|
|
20240823,181000,1024668170,2870,2870,2870,2870,0
|
|
20240823,180900,1024668170,2870,2870,2870,2870,0
|
|
20240823,180800,1024668170,2870,2870,2870,2870,0
|
|
20240823,180700,1024668170,2870,2870,2870,2870,0
|
|
20240823,180600,1024668170,2870,2870,2870,2870,0
|
|
20240823,180500,1024668170,2870,2870,2870,2870,0
|
|
20240823,180400,1024668170,2870,2870,2870,2870,0
|
|
20240823,180300,1024668170,2870,2870,2870,2870,0
|
|
20240823,180200,1024668170,2870,2870,2870,2870,0
|
|
20240823,180100,1024668170,2870,2870,2870,2870,0
|
|
20240823,180000,1024668170,2870,2870,2870,2870,0
|
|
20240823,175900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,175800,1024668170,2870,2870,2870,2870,0
|
|
20240823,175700,1024668170,2870,2870,2870,2870,0
|
|
20240823,175600,1024668170,2870,2870,2870,2870,0
|
|
20240823,175500,1024668170,2870,2870,2870,2870,0
|
|
20240823,175400,1024668170,2870,2870,2870,2870,0
|
|
20240823,175300,1024668170,2870,2870,2870,2870,0
|
|
20240823,175200,1024668170,2870,2870,2870,2870,0
|
|
20240823,175100,1024668170,2870,2870,2870,2870,0
|
|
20240823,175000,1024668170,2870,2870,2870,2870,0
|
|
20240823,174900,1024668170,2870,2870,2870,2870,0
|
|
20240823,174800,1024668170,2870,2870,2870,2870,0
|
|
20240823,174700,1024668170,2870,2870,2870,2870,0
|
|
20240823,174600,1024668170,2870,2870,2870,2870,0
|
|
20240823,174500,1024668170,2870,2870,2870,2870,0
|
|
20240823,174400,1024668170,2870,2870,2870,2870,0
|
|
20240823,174300,1024668170,2870,2870,2870,2870,0
|
|
20240823,174200,1024668170,2870,2870,2870,2870,0
|
|
20240823,174100,1024668170,2870,2870,2870,2870,0
|
|
20240823,174000,1024668170,2870,2870,2870,2870,0
|
|
20240823,173900,1024668170,2870,2870,2870,2870,0
|
|
20240823,173800,1024668170,2870,2870,2870,2870,0
|
|
20240823,173700,1024668170,2870,2870,2870,2870,0
|
|
20240823,173600,1024668170,2870,2870,2870,2870,0
|
|
20240823,173500,1024668170,2870,2870,2870,2870,0
|
|
20240823,173400,1024668170,2870,2870,2870,2870,0
|
|
20240823,173300,1024668170,2870,2870,2870,2870,0
|
|
20240823,173200,1024668170,2870,2870,2870,2870,0
|
|
20240823,173100,1024668170,2870,2870,2870,2870,0
|
|
20240823,173000,1024668170,2870,2870,2870,2870,0
|
|
20240823,172900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,172800,1024668170,2870,2870,2870,2870,0
|
|
20240823,172700,1024668170,2870,2870,2870,2870,0
|
|
20240823,172600,1024668170,2870,2870,2870,2870,0
|
|
20240823,172500,1024668170,2870,2870,2870,2870,0
|
|
20240823,172400,1024668170,2870,2870,2870,2870,0
|
|
20240823,172300,1024668170,2870,2870,2870,2870,0
|
|
20240823,172200,1024668170,2870,2870,2870,2870,0
|
|
20240823,172100,1024668170,2870,2870,2870,2870,0
|
|
20240823,172000,1024668170,2870,2870,2870,2870,0
|
|
20240823,171900,1024668170,2870,2870,2870,2870,0
|
|
20240823,171800,1024668170,2870,2870,2870,2870,0
|
|
20240823,171700,1024668170,2870,2870,2870,2870,0
|
|
20240823,171600,1024668170,2870,2870,2870,2870,0
|
|
20240823,171500,1024668170,2870,2870,2870,2870,0
|
|
20240823,171400,1024668170,2870,2870,2870,2870,0
|
|
20240823,171300,1024668170,2870,2870,2870,2870,0
|
|
20240823,171200,1024668170,2870,2870,2870,2870,0
|
|
20240823,171100,1024668170,2870,2870,2870,2870,0
|
|
20240823,171000,1024668170,2870,2870,2870,2870,0
|
|
20240823,170900,1024668170,2870,2870,2870,2870,0
|
|
20240823,170800,1024668170,2870,2870,2870,2870,0
|
|
20240823,170700,1024668170,2870,2870,2870,2870,0
|
|
20240823,170600,1024668170,2870,2870,2870,2870,0
|
|
20240823,170500,1024668170,2870,2870,2870,2870,0
|
|
20240823,170400,1024668170,2870,2870,2870,2870,0
|
|
20240823,170300,1024668170,2870,2870,2870,2870,0
|
|
20240823,170200,1024668170,2870,2870,2870,2870,0
|
|
20240823,170100,1024668170,2870,2870,2870,2870,0
|
|
20240823,170000,1024668170,2870,2870,2870,2870,0
|
|
20240823,165900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,165800,1024668170,2870,2870,2870,2870,0
|
|
20240823,165700,1024668170,2870,2870,2870,2870,0
|
|
20240823,165600,1024668170,2870,2870,2870,2870,0
|
|
20240823,165500,1024668170,2870,2870,2870,2870,0
|
|
20240823,165400,1024668170,2870,2870,2870,2870,0
|
|
20240823,165300,1024668170,2870,2870,2870,2870,0
|
|
20240823,165200,1024668170,2870,2870,2870,2870,0
|
|
20240823,165100,1024668170,2870,2870,2870,2870,0
|
|
20240823,165000,1024668170,2870,2870,2870,2870,0
|
|
20240823,164900,1024668170,2870,2870,2870,2870,0
|
|
20240823,164800,1024668170,2870,2870,2870,2870,0
|
|
20240823,164700,1024668170,2870,2870,2870,2870,0
|
|
20240823,164600,1024668170,2870,2870,2870,2870,0
|
|
20240823,164500,1024668170,2870,2870,2870,2870,0
|
|
20240823,164400,1024668170,2870,2870,2870,2870,0
|
|
20240823,164300,1024668170,2870,2870,2870,2870,0
|
|
20240823,164200,1024668170,2870,2870,2870,2870,0
|
|
20240823,164100,1024668170,2870,2870,2870,2870,0
|
|
20240823,164000,1024668170,2870,2870,2870,2870,0
|
|
20240823,163900,1024668170,2870,2870,2870,2870,0
|
|
20240823,163800,1024668170,2870,2870,2870,2870,0
|
|
20240823,163700,1024668170,2870,2870,2870,2870,0
|
|
20240823,163600,1024668170,2870,2870,2870,2870,0
|
|
20240823,163500,1024668170,2870,2870,2870,2870,0
|
|
20240823,163400,1024668170,2870,2870,2870,2870,0
|
|
20240823,163300,1024668170,2870,2870,2870,2870,0
|
|
20240823,163200,1024668170,2870,2870,2870,2870,0
|
|
20240823,163100,1024668170,2870,2870,2870,2870,0
|
|
20240823,163000,1024668170,2870,2870,2870,2870,0
|
|
20240823,162900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,162800,1024668170,2870,2870,2870,2870,0
|
|
20240823,162700,1024668170,2870,2870,2870,2870,0
|
|
20240823,162600,1024668170,2870,2870,2870,2870,0
|
|
20240823,162500,1024668170,2870,2870,2870,2870,0
|
|
20240823,162400,1024668170,2870,2870,2870,2870,0
|
|
20240823,162300,1024668170,2870,2870,2870,2870,0
|
|
20240823,162200,1024668170,2870,2870,2870,2870,0
|
|
20240823,162100,1024668170,2870,2870,2870,2870,0
|
|
20240823,162000,1024668170,2870,2870,2870,2870,0
|
|
20240823,161900,1024668170,2870,2870,2870,2870,0
|
|
20240823,161800,1024668170,2870,2870,2870,2870,0
|
|
20240823,161700,1024668170,2870,2870,2870,2870,0
|
|
20240823,161600,1024668170,2870,2870,2870,2870,0
|
|
20240823,161500,1024668170,2870,2870,2870,2870,0
|
|
20240823,161400,1024668170,2870,2870,2870,2870,0
|
|
20240823,161300,1024668170,2870,2870,2870,2870,0
|
|
20240823,161200,1024668170,2870,2870,2870,2870,0
|
|
20240823,161100,1024668170,2870,2870,2870,2870,0
|
|
20240823,161000,1024668170,2870,2870,2870,2870,0
|
|
20240823,160900,1024668170,2870,2870,2870,2870,0
|
|
20240823,160800,1024668170,2870,2870,2870,2870,0
|
|
20240823,160700,1024668170,2870,2870,2870,2870,0
|
|
20240823,160600,1024668170,2870,2870,2870,2870,0
|
|
20240823,160500,1024668170,2870,2870,2870,2870,0
|
|
20240823,160400,1024668170,2870,2870,2870,2870,0
|
|
20240823,160300,1024668170,2870,2870,2870,2870,0
|
|
20240823,160200,1024668170,2870,2870,2870,2870,0
|
|
20240823,160100,1024668170,2870,2870,2870,2870,0
|
|
20240823,160000,1024668170,2870,2870,2870,2870,0
|
|
20240823,155900,1024668170,2870,2870,2870,2870,10758
|
|
20240823,155800,1024668170,2870,2870,2870,2870,0
|
|
20240823,155700,1024668170,2870,2870,2870,2870,0
|
|
20240823,155600,1024668170,2870,2870,2870,2870,0
|
|
20240823,155500,1024668170,2870,2870,2870,2870,0
|
|
20240823,155400,1024668170,2870,2870,2870,2870,0
|
|
20240823,155300,1024668170,2870,2870,2870,2870,0
|
|
20240823,155200,1024668170,2870,2870,2870,2870,0
|
|
20240823,155100,1024668170,2870,2870,2870,2870,0
|
|
20240823,155000,1024668170,2870,2870,2870,2870,0
|
|
20240823,154900,1024668170,2870,2870,2870,2870,0
|
|
20240823,154800,1024668170,2870,2870,2870,2870,0
|
|
20240823,154700,1024668170,2870,2870,2870,2870,0
|
|
20240823,154600,1024668170,2870,2870,2870,2870,0
|
|
20240823,154500,1024668170,2870,2870,2870,2870,0
|
|
20240823,154400,1024668170,2870,2870,2870,2870,0
|
|
20240823,154300,1024668170,2870,2870,2870,2870,0
|
|
20240823,154200,1024668170,2870,2870,2870,2870,0
|
|
20240823,154100,1024668170,2870,2870,2870,2870,0
|
|
20240823,154000,1024668170,2870,2870,2870,2870,0
|
|
20240823,153900,1024668170,2870,2870,2870,2870,0
|
|
20240823,153800,1024668170,2870,2870,2870,2870,0
|
|
20240823,153700,1024668170,2870,2870,2870,2870,0
|
|
20240823,153600,1024668170,2870,2870,2870,2870,0
|
|
20240823,153500,1024668170,2870,2870,2870,2870,0
|
|
20240823,153400,1024668170,2870,2870,2870,2870,0
|
|
20240823,153300,1024668170,2870,2870,2870,2870,0
|
|
20240823,153200,1024668170,2870,2870,2870,2870,0
|
|
20240823,153100,1024668170,2870,2870,2870,2870,0
|
|
20240823,153000,1024668170,2870,2870,2870,2870,10758
|
|
20240823,152900,993792710,2865,2865,2865,2865,0
|
|
20240823,152800,993792710,2865,2865,2865,2865,0
|
|
20240823,152700,993792710,2865,2865,2865,2865,0
|
|
20240823,152600,993792710,2865,2865,2865,2865,0
|
|
20240823,152500,993792710,2865,2865,2865,2865,0
|
|
20240823,152400,993792710,2865,2865,2865,2865,0
|
|
20240823,152300,993792710,2865,2865,2865,2865,0
|
|
20240823,152200,993792710,2865,2865,2865,2865,0
|
|
20240823,152100,993792710,2865,2865,2865,2865,0
|
|
20240823,152000,993792710,2865,2865,2865,2865,0
|
|
20240823,151900,993792710,2865,2860,2865,2855,3241
|
|
20240823,151800,984516230,2860,2865,2865,2850,6135
|
|
20240823,151700,967007055,2860,2875,2875,2860,2481
|
|
20240823,151600,959895900,2870,2880,2880,2870,2658
|
|
20240823,151500,952248745,2875,2865,2880,2865,1859
|
|
20240823,151400,946896640,2860,2865,2865,2860,2062
|
|
20240823,151300,940994825,2865,2870,2880,2860,6767
|
|
20240823,151200,921555285,2870,2865,2875,2865,10346
|
|
20240823,151100,891878435,2870,2860,2870,2855,3851
|
|
20240823,151000,880851370,2860,2855,2865,2850,2787
|
|
20240823,150900,872881200,2860,2860,2860,2850,1071
|
|
20240823,150800,869820460,2860,2860,2860,2850,1996
|
|
20240823,150700,864121840,2865,2860,2865,2850,3364
|
|
20240823,150600,854496085,2860,2845,2860,2840,20205
|
|
20240823,150500,796931005,2845,2845,2845,2840,3315
|
|
20240823,150400,787499840,2845,2845,2845,2845,488
|
|
20240823,150300,786111480,2845,2840,2845,2840,4593
|
|
20240823,150200,773044500,2840,2835,2845,2835,8990
|
|
20240823,150100,747516130,2835,2830,2835,2825,2004
|
|
20240823,150000,741842860,2830,2830,2830,2825,2044
|
|
20240823,145900,736058345,2830,2835,2835,2830,785
|
|
20240823,145800,733833480,2830,2830,2830,2830,920
|
|
20240823,145700,731229880,2830,2825,2830,2825,877
|
|
20240823,145600,728748475,2825,2815,2825,2815,291
|
|
20240823,145500,727927520,2805,2825,2825,2800,4872
|
|
20240823,145400,714235795,2830,2825,2830,2825,773
|
|
20240823,145300,712049770,2830,2830,2830,2830,1706
|
|
20240823,145200,707221790,2830,2830,2835,2830,853
|
|
20240823,145100,704806650,2830,2835,2835,2830,2654
|
|
20240823,145000,697292620,2830,2835,2835,2830,1919
|
|
20240823,144900,691852760,2830,2835,2835,2830,393
|
|
20240823,144800,690739290,2830,2830,2835,2830,650
|
|
20240823,144700,688898415,2830,2835,2835,2830,2134
|
|
20240823,144600,682854160,2835,2840,2840,2835,1048
|
|
20240823,144500,679879900,2840,2835,2840,2830,2662
|
|
20240823,144400,672332840,2840,2840,2840,2835,2149
|
|
20240823,144300,666238160,2840,2840,2840,2835,571
|
|
20240823,144200,664616525,2840,2830,2840,2825,3829
|
|
20240823,144100,653758840,2830,2830,2830,2825,2170
|
|
20240823,144000,647618740,2830,2825,2830,2815,2951
|
|
20240823,143900,639274585,2830,2825,2830,2820,705
|
|
20240823,143800,637280880,2825,2820,2825,2815,1900
|
|
20240823,143700,631916425,2820,2815,2825,2810,3555
|
|
20240823,143600,621889780,2815,2820,2820,2810,850
|
|
20240823,143500,619496195,2820,2820,2820,2810,816
|
|
20240823,143400,617197300,2820,2825,2825,2815,11186
|
|
20240823,143300,585632055,2825,2825,2825,2820,1252
|
|
20240823,143200,582095205,2820,2815,2825,2815,4454
|
|
20240823,143100,569534245,2815,2815,2820,2805,2234
|
|
20240823,143000,563245445,2810,2800,2815,2800,5508
|
|
20240823,142900,547770545,2800,2795,2805,2795,245
|
|
20240823,142800,547083625,2795,2800,2805,2795,864
|
|
20240823,142700,544667455,2800,2795,2800,2795,731
|
|
20240823,142600,542624135,2795,2800,2800,2795,12
|
|
20240823,142500,542590585,2790,2790,2790,2790,106
|
|
20240823,142400,542294845,2790,2790,2790,2790,385
|
|
20240823,142300,541220695,2795,2795,2795,2795,1
|
|
20240823,142200,541217900,2790,2800,2800,2790,11
|
|
20240823,142100,541187110,2800,2795,2800,2790,224
|
|
20240823,142000,540560110,2790,2790,2790,2790,0
|
|
20240823,141900,540560110,2790,2810,2810,2790,308
|
|
20240823,141800,539698490,2810,2785,2810,2785,3596
|
|
20240823,141700,529608075,2775,2775,2775,2775,1
|
|
20240823,141600,529605300,2780,2780,2780,2780,352
|
|
20240823,141500,528626740,2775,2800,2800,2775,3449
|
|
20240823,141400,519002090,2800,2805,2805,2800,587
|
|
20240823,141300,517355755,2805,2805,2810,2800,1571
|
|
20240823,141200,512948990,2805,2800,2805,2800,54
|
|
20240823,141100,512797770,2800,2795,2810,2795,2850
|
|
20240823,141000,504811420,2795,2800,2800,2780,2793
|
|
20240823,140900,496998525,2805,2800,2805,2795,6894
|
|
20240823,140800,477693255,2795,2780,2800,2775,14387
|
|
20240823,140700,437520010,2780,2775,2780,2775,414
|
|
20240823,140600,436370910,2775,2775,2775,2775,2962
|
|
20240823,140500,428151360,2775,2775,2775,2775,0
|
|
20240823,140400,428151360,2775,2775,2775,2775,1852
|
|
20240823,140300,423012060,2770,2760,2770,2760,23
|
|
20240823,140200,422948360,2770,2770,2770,2770,251
|
|
20240823,140100,422253090,2765,2765,2765,2765,219
|
|
20240823,140000,421647555,2760,2770,2770,2760,1367
|
|
20240823,135900,417865985,2770,2770,2770,2770,3159
|
|
20240823,135800,409115555,2770,2755,2770,2755,1247
|
|
20240823,135700,405664330,2765,2760,2765,2755,3182
|
|
20240823,135600,396882010,2765,2760,2765,2760,463
|
|
20240823,135500,395602570,2760,2760,2760,2760,197
|
|
20240823,135400,395058850,2760,2755,2760,2755,384
|
|
20240823,135300,394000910,2755,2755,2755,2755,1008
|
|
20240823,135200,391223870,2760,2765,2765,2760,1302
|
|
20240823,135100,387624565,2770,2770,2780,2760,12348
|
|
20240823,135000,353330030,2770,2770,2770,2770,494
|
|
20240823,134900,351961650,2770,2765,2780,2765,5400
|
|
20240823,134800,337006550,2765,2760,2765,2750,2347
|
|
20240823,134700,330525015,2760,2740,2760,2740,9911
|
|
20240823,134600,303213055,2730,2735,2745,2720,10692
|
|
20240823,134500,273916480,2740,2730,2745,2730,1066
|
|
20240823,134400,270995450,2720,2720,2720,2720,50
|
|
20240823,134300,270859450,2730,2720,2740,2720,2455
|
|
20240823,134200,264160840,2715,2715,2715,2715,212
|
|
20240823,134100,263585260,2715,2715,2715,2715,72
|
|
20240823,134000,263389780,2710,2710,2710,2710,206
|
|
20240823,133900,262831520,2700,2695,2705,2695,6239
|
|
20240823,133800,245986740,2690,2690,2690,2690,10
|
|
20240823,133700,245959840,2690,2690,2690,2690,0
|
|
20240823,133600,245959840,2690,2690,2690,2690,10
|
|
20240823,133500,245932940,2685,2685,2685,2685,0
|
|
20240823,133400,245932940,2685,2685,2685,2685,0
|
|
20240823,133300,245932940,2685,2685,2685,2685,0
|
|
20240823,133200,245932940,2685,2685,2685,2685,0
|
|
20240823,133100,245932940,2685,2685,2685,2685,0
|
|
20240823,133000,245932940,2685,2685,2685,2685,0
|
|
20240823,132900,245932940,2685,2685,2685,2685,0
|
|
20240823,132800,245932940,2685,2685,2685,2685,0
|
|
20240823,132700,245932940,2685,2685,2685,2685,10
|
|
20240823,132600,245906090,2685,2695,2695,2685,100
|
|
20240823,132500,245637575,2695,2695,2695,2695,0
|
|
20240823,132400,245637575,2695,2695,2695,2695,0
|
|
20240823,132300,245637575,2695,2695,2695,2695,0
|
|
20240823,132200,245637575,2695,2695,2695,2695,100
|
|
20240823,132100,245368075,2695,2695,2695,2695,1
|
|
20240823,132000,245365380,2695,2695,2695,2695,0
|
|
20240823,131900,245365380,2695,2695,2695,2695,0
|
|
20240823,131800,245365380,2695,2695,2695,2695,16
|
|
20240823,131700,245322260,2695,2695,2700,2695,63
|
|
20240823,131600,245152445,2685,2685,2685,2685,150
|
|
20240823,131500,244749695,2695,2695,2695,2695,200
|
|
20240823,131400,244210695,2685,2685,2685,2685,0
|
|
20240823,131300,244210695,2685,2685,2685,2685,0
|
|
20240823,131200,244210695,2685,2685,2685,2685,0
|
|
20240823,131100,244210695,2685,2685,2685,2685,25
|
|
20240823,131000,244143570,2700,2700,2700,2700,0
|
|
20240823,130900,244143570,2700,2700,2700,2700,0
|
|
20240823,130800,244143570,2700,2695,2700,2695,16
|
|
20240823,130700,244100375,2695,2695,2695,2695,18
|
|
20240823,130600,244051865,2685,2685,2685,2685,0
|
|
20240823,130500,244051865,2685,2685,2685,2685,0
|
|
20240823,130400,244051865,2685,2685,2685,2685,500
|
|
20240823,130300,242709365,2685,2685,2685,2685,0
|
|
20240823,130200,242709365,2685,2685,2685,2685,0
|
|
20240823,130100,242709365,2685,2685,2685,2685,0
|
|
20240823,130000,242709365,2685,2685,2685,2685,37
|
|
20240823,125900,242610020,2685,2685,2685,2685,1
|
|
20240823,125800,242607335,2685,2685,2685,2685,36
|
|
20240823,125700,242510675,2685,2685,2685,2685,0
|
|
20240823,125600,242510675,2685,2685,2685,2685,37
|
|
20240823,125500,242411330,2685,2685,2685,2685,36
|
|
20240823,125400,242314670,2685,2685,2685,2685,0
|
|
20240823,125300,242314670,2685,2685,2685,2685,37
|
|
20240823,125200,242215325,2690,2690,2690,2690,36
|
|
20240823,125100,242118485,2690,2700,2700,2690,26
|
|
20240823,125000,242048405,2700,2700,2700,2700,7
|
|
20240823,124900,242029505,2700,2700,2700,2700,777
|
|
20240823,124800,239931605,2690,2690,2690,2690,36
|
|
20240823,124700,239834765,2690,2690,2690,2690,37
|
|
20240823,124600,239735235,2700,2700,2700,2700,150
|
|
20240823,124500,239330235,2690,2690,2690,2690,37
|
|
20240823,124400,239230705,2690,2690,2690,2690,325
|
|
20240823,124300,238356455,2695,2695,2695,2695,93
|
|
20240823,124200,238105820,2690,2690,2690,2690,217
|
|
20240823,124100,237522090,2690,2690,2690,2690,24
|
|
20240823,124000,237457530,2690,2690,2690,2690,37
|
|
20240823,123900,237358000,2690,2690,2695,2690,202
|
|
20240823,123800,236814305,2690,2690,2690,2690,45
|
|
20240823,123700,236693255,2690,2690,2690,2690,37
|
|
20240823,123600,236593725,2695,2695,2695,2695,0
|
|
20240823,123500,236593725,2695,2695,2695,2695,16
|
|
20240823,123400,236550605,2695,2695,2695,2695,37
|
|
20240823,123300,236450890,2695,2695,2695,2695,0
|
|
20240823,123200,236450890,2695,2695,2695,2695,37
|
|
20240823,123100,236351175,2695,2695,2695,2695,52
|
|
20240823,123000,236211035,2700,2700,2705,2700,316
|
|
20240823,122900,235357770,2695,2695,2695,2695,36
|
|
20240823,122800,235260750,2695,2695,2695,2695,0
|
|
20240823,122700,235260750,2695,2695,2695,2695,37
|
|
20240823,122600,235161035,2695,2695,2695,2695,37
|
|
20240823,122500,235061320,2695,2695,2695,2695,0
|
|
20240823,122400,235061320,2695,2695,2695,2695,37
|
|
20240823,122300,234961605,2695,2695,2695,2695,0
|
|
20240823,122200,234961605,2695,2695,2695,2695,137
|
|
20240823,122100,234592390,2695,2695,2695,2695,136
|
|
20240823,122000,234225870,2695,2695,2695,2695,500
|
|
20240823,121900,232878370,2695,2700,2700,2695,204
|
|
20240823,121800,232327755,2700,2695,2700,2695,77
|
|
20240823,121700,232120040,2695,2695,2695,2695,0
|
|
20240823,121600,232120040,2695,2695,2695,2695,67
|
|
20240823,121500,231939475,2695,2695,2695,2695,0
|
|
20240823,121400,231939475,2695,2695,2695,2695,36
|
|
20240823,121300,231842455,2695,2695,2695,2695,37
|
|
20240823,121200,231742740,2695,2695,2695,2695,0
|
|
20240823,121100,231742740,2695,2695,2695,2695,37
|
|
20240823,121000,231643025,2695,2695,2695,2695,37
|
|
20240823,120900,231543310,2695,2695,2695,2695,0
|
|
20240823,120800,231543310,2695,2695,2695,2695,36
|
|
20240823,120700,231446290,2695,2695,2695,2695,0
|
|
20240823,120600,231446290,2695,2700,2700,2695,38
|
|
20240823,120500,231343875,2695,2695,2695,2695,37
|
|
20240823,120400,231244160,2695,2695,2695,2695,1082
|
|
20240823,120300,228328170,2695,2695,2695,2695,137
|
|
20240823,120200,227958955,2695,2695,2695,2695,36
|
|
20240823,120100,227861935,2695,2695,2695,2695,50
|
|
20240823,120000,227727185,2695,2695,2695,2695,37
|
|
20240823,115900,227627470,2700,2700,2700,2700,1
|
|
20240823,115800,227624770,2695,2695,2695,2695,37
|
|
20240823,115700,227525055,2700,2695,2700,2695,38
|
|
20240823,115600,227422640,2695,2695,2695,2695,0
|
|
20240823,115500,227422640,2695,2695,2695,2695,36
|
|
20240823,115400,227325620,2695,2695,2695,2695,968
|
|
20240823,115300,224716860,2695,2695,2695,2695,37
|
|
20240823,115200,224617145,2695,2695,2695,2695,37
|
|
20240823,115100,224517430,2695,2695,2695,2695,0
|
|
20240823,115000,224517430,2695,2700,2700,2695,72
|
|
20240823,114900,224323215,2695,2695,2695,2695,36
|
|
20240823,114800,224226195,2700,2700,2700,2700,0
|
|
20240823,114700,224226195,2700,2700,2700,2700,1
|
|
20240823,114600,224223495,2695,2695,2695,2695,0
|
|
20240823,114500,224223495,2695,2700,2700,2695,39
|
|
20240823,114400,224118380,2695,2695,2695,2695,37
|
|
20240823,114300,224018665,2695,2695,2695,2695,0
|
|
20240823,114200,224018665,2695,2700,2700,2695,78
|
|
20240823,114100,223808245,2695,2695,2695,2695,37
|
|
20240823,114000,223708530,2695,2695,2695,2695,10
|
|
20240823,113900,223681580,2685,2685,2685,2685,37
|
|
20240823,113800,223582235,2685,2685,2685,2685,0
|
|
20240823,113700,223582235,2685,2685,2685,2685,37
|
|
20240823,113600,223482890,2685,2685,2685,2685,36
|
|
20240823,113500,223386230,2685,2685,2685,2685,0
|
|
20240823,113400,223386230,2685,2700,2700,2685,120
|
|
20240823,113300,223063485,2685,2695,2695,2685,61
|
|
20240823,113200,222899690,2695,2685,2700,2685,2648
|
|
20240823,113100,215789415,2685,2685,2685,2685,37
|
|
20240823,113000,215690070,2690,2695,2695,2690,436
|
|
20240823,112900,214515285,2695,2695,2695,2695,36
|
|
20240823,112800,214418265,2695,2695,2695,2695,37
|
|
20240823,112700,214318550,2700,2700,2700,2700,316
|
|
20240823,112600,213465350,2705,2700,2705,2700,78
|
|
20240823,112500,213254550,2700,2700,2705,2700,149
|
|
20240823,112400,212852000,2695,2695,2695,2695,39
|
|
20240823,112300,212746895,2695,2685,2725,2685,1344
|
|
20240823,112200,209092265,2690,2690,2690,2690,0
|
|
20240823,112100,209092265,2690,2690,2690,2690,36
|
|
20240823,112000,208995425,2685,2685,2685,2685,37
|
|
20240823,111900,208896080,2685,2685,2685,2685,0
|
|
20240823,111800,208896080,2685,2700,2705,2685,13243
|
|
20240823,111700,173272575,2695,2695,2695,2695,0
|
|
20240823,111600,173272575,2695,2695,2695,2695,37
|
|
20240823,111500,173172860,2695,2695,2695,2695,36
|
|
20240823,111400,173075840,2695,2695,2695,2695,2
|
|
20240823,111300,173070450,2690,2690,2690,2690,37
|
|
20240823,111200,172970920,2690,2690,2690,2690,37
|
|
20240823,111100,172871390,2700,2700,2700,2700,3
|
|
20240823,111000,172863290,2700,2690,2700,2690,42
|
|
20240823,110900,172750260,2690,2690,2690,2690,0
|
|
20240823,110800,172750260,2690,2690,2690,2690,436
|
|
20240823,110700,171577420,2690,2690,2690,2690,40
|
|
20240823,110600,171469820,2690,2690,2690,2690,10
|
|
20240823,110500,171442920,2700,2690,2700,2690,89
|
|
20240823,110400,171202990,2700,2690,2700,2690,96
|
|
20240823,110300,170944365,2690,2690,2690,2690,0
|
|
20240823,110200,170944365,2690,2690,2690,2690,36
|
|
20240823,110100,170847525,2690,2690,2690,2690,40
|
|
20240823,110000,170739925,2690,2690,2690,2690,37
|
|
20240823,105900,170640395,2700,2695,2700,2695,67
|
|
20240823,105800,170459780,2695,2695,2695,2695,320
|
|
20240823,105700,169597380,2695,2695,2695,2695,1037
|
|
20240823,105600,166802665,2695,2695,2695,2695,713
|
|
20240823,105500,164881130,2695,2695,2695,2695,36
|
|
20240823,105400,164784110,2695,2695,2695,2695,37
|
|
20240823,105300,164684395,2695,2695,2695,2695,0
|
|
20240823,105200,164684395,2695,2695,2695,2695,37
|
|
20240823,105100,164584680,2700,2700,2700,2700,1018
|
|
20240823,105000,161836080,2700,2700,2700,2700,10
|
|
20240823,104900,161809080,2700,2700,2700,2700,36
|
|
20240823,104800,161711880,2700,2700,2700,2700,1200
|
|
20240823,104700,158471880,2700,2705,2705,2700,926
|
|
20240823,104600,155967235,2705,2705,2705,2705,37
|
|
20240823,104500,155867150,2705,2705,2705,2705,0
|
|
20240823,104400,155867150,2705,2705,2705,2705,574
|
|
20240823,104300,154314480,2705,2715,2715,2705,2867
|
|
20240823,104200,146545645,2720,2720,2720,2715,3
|
|
20240823,104100,146537490,2710,2715,2715,2710,49
|
|
20240823,104000,146404650,2720,2720,2720,2720,0
|
|
20240823,103900,146404650,2720,2720,2720,2710,108
|
|
20240823,103800,146111260,2710,2715,2715,2710,401
|
|
20240823,103700,145022695,2720,2720,2720,2720,0
|
|
20240823,103600,145022695,2720,2720,2720,2720,94
|
|
20240823,103500,144767015,2725,2730,2730,2715,41
|
|
20240823,103400,144655645,2730,2725,2730,2725,254
|
|
20240823,103300,143962790,2740,2715,2740,2715,3614
|
|
20240823,103200,134103510,2715,2715,2715,2715,400
|
|
20240823,103100,133017510,2715,2715,2715,2715,47
|
|
20240823,103000,132889905,2715,2715,2715,2715,92
|
|
20240823,102900,132640125,2720,2720,2720,2720,2044
|
|
20240823,102800,127080445,2720,2720,2720,2720,37
|
|
20240823,102700,126979805,2725,2720,2730,2720,11
|
|
20240823,102600,126949830,2720,2720,2720,2720,37
|
|
20240823,102500,126849190,2725,2720,2725,2715,198
|
|
20240823,102400,126310770,2715,2715,2715,2715,1
|
|
20240823,102300,126308055,2720,2725,2735,2720,10491
|
|
20240823,102200,97728880,2725,2710,2725,2710,1659
|
|
20240823,102100,93216925,2705,2705,2705,2705,1800
|
|
20240823,102000,88347925,2695,2695,2695,2695,37
|
|
20240823,101900,88248210,2690,2690,2690,2690,0
|
|
20240823,101800,88248210,2690,2700,2705,2690,1067
|
|
20240823,101700,85372580,2700,2690,2700,2690,460
|
|
20240823,101600,84130950,2690,2690,2690,2690,0
|
|
20240823,101500,84130950,2690,2700,2700,2690,2217
|
|
20240823,101400,78148700,2695,2690,2695,2690,263
|
|
20240823,101300,77440100,2690,2690,2690,2690,0
|
|
20240823,101200,77440100,2690,2690,2690,2690,37
|
|
20240823,101100,77340570,2690,2690,2690,2690,0
|
|
20240823,101000,77340570,2690,2690,2690,2690,137
|
|
20240823,100900,76972040,2690,2695,2695,2690,582
|
|
20240823,100800,75403740,2690,2690,2690,2690,5
|
|
20240823,100700,75390290,2690,2690,2690,2690,37
|
|
20240823,100600,75290760,2690,2690,2690,2690,37
|
|
20240823,100500,75191230,2690,2690,2690,2690,0
|
|
20240823,100400,75191230,2690,2690,2690,2690,610
|
|
20240823,100300,73550330,2690,2685,2690,2685,42
|
|
20240823,100200,73437550,2685,2685,2685,2685,36
|
|
20240823,100100,73340890,2685,2685,2685,2685,37
|
|
20240823,100000,73241545,2685,2685,2685,2685,0
|
|
20240823,095900,73241545,2685,2685,2685,2685,37
|
|
20240823,095800,73142200,2690,2685,2690,2685,1066
|
|
20240823,095700,70277505,2680,2680,2680,2680,37
|
|
20240823,095600,70178345,2680,2680,2680,2680,36
|
|
20240823,095500,70081865,2685,2685,2685,2685,1
|
|
20240823,095400,70079180,2685,2685,2685,2685,2213
|
|
20240823,095300,64137275,2685,2685,2685,2685,37
|
|
20240823,095200,64037930,2690,2690,2690,2690,2
|
|
20240823,095100,64032550,2685,2685,2685,2685,37
|
|
20240823,095000,63933205,2685,2685,2685,2685,0
|
|
20240823,094900,63933205,2685,2685,2685,2685,36
|
|
20240823,094800,63836545,2685,2685,2685,2685,37
|
|
20240823,094700,63737200,2690,2690,2690,2690,0
|
|
20240823,094600,63737200,2690,2690,2690,2690,32
|
|
20240823,094500,63651120,2695,2695,2695,2685,138
|
|
20240823,094400,63280080,2695,2690,2695,2690,72
|
|
20240823,094300,63086070,2690,2690,2690,2690,30
|
|
20240823,094200,63005370,2695,2690,2695,2690,48
|
|
20240823,094100,62876240,2690,2690,2690,2690,21
|
|
20240823,094000,62819750,2695,2695,2695,2690,285
|
|
20240823,093900,62051940,2695,2695,2695,2695,1
|
|
20240823,093800,62049245,2690,2695,2695,2690,57
|
|
20240823,093700,61895815,2695,2690,2695,2690,37
|
|
20240823,093600,61796280,2695,2695,2695,2695,2
|
|
20240823,093500,61790890,2685,2695,2695,2685,225
|
|
20240823,093400,61184885,2695,2695,2695,2695,13
|
|
20240823,093300,61149850,2685,2685,2685,2685,38
|
|
20240823,093200,61047820,2700,2690,2700,2680,687
|
|
20240823,093100,59193720,2700,2680,2700,2680,145
|
|
20240823,093000,58804675,2680,2690,2690,2680,51
|
|
20240823,092900,58667855,2680,2670,2680,2670,46
|
|
20240823,092800,58544935,2685,2685,2685,2685,0
|
|
20240823,092700,58544935,2685,2675,2685,2670,630
|
|
20240823,092600,56858380,2670,2670,2670,2670,1013
|
|
20240823,092500,54153670,2665,2675,2675,2665,87
|
|
20240823,092400,53921315,2665,2670,2670,2665,42
|
|
20240823,092300,53809360,2665,2670,2670,2665,2981
|
|
20240823,092200,45852410,2675,2670,2675,2670,54
|
|
20240823,092100,45708140,2670,2670,2670,2670,378
|
|
20240823,092000,44698880,2670,2685,2685,2670,1296
|
|
20240823,091900,41222465,2685,2685,2685,2685,130
|
|
20240823,091800,40873415,2680,2680,2685,2680,12
|
|
20240823,091700,40841245,2680,2685,2685,2670,138
|
|
20240823,091600,40471275,2665,2670,2670,2665,1091
|
|
20240823,091500,37558580,2670,2675,2675,2670,20
|
|
20240823,091400,37505130,2675,2675,2675,2675,109
|
|
20240823,091300,37213555,2670,2670,2670,2670,0
|
|
20240823,091200,37213555,2670,2675,2675,2670,1054
|
|
20240823,091100,34399325,2670,2700,2705,2670,467
|
|
20240823,091000,33143190,2700,2705,2705,2700,194
|
|
20240823,090900,32618445,2690,2705,2705,2690,344
|
|
20240823,090800,31692800,2705,2665,2705,2665,4774
|
|
20240823,090700,18807745,2675,2675,2675,2675,1213
|
|
20240823,090600,15562970,2655,2655,2655,2655,37
|
|
20240823,090500,15464735,2655,2655,2655,2655,1207
|
|
20240823,090400,12260150,2655,2640,2675,2640,3410
|
|
20240823,090300,3232075,2645,2645,2645,2630,101
|
|
20240823,090200,2965470,2645,2630,2645,2630,72
|
|
20240823,090100,2775360,2625,2645,2645,2625,47
|
|
20240823,090000,2651785,2645,2645,2645,2625,993
|