622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191900,431231550,2420,2420,2420,2420,2544
|
|
20240813,191800,431231550,2420,2420,2420,2420,0
|
|
20240813,191700,431231550,2420,2420,2420,2420,0
|
|
20240813,191600,431231550,2420,2420,2420,2420,0
|
|
20240813,191500,431231550,2420,2420,2420,2420,0
|
|
20240813,191400,431231550,2420,2420,2420,2420,0
|
|
20240813,191300,431231550,2420,2420,2420,2420,0
|
|
20240813,191200,431231550,2420,2420,2420,2420,0
|
|
20240813,191100,431231550,2420,2420,2420,2420,0
|
|
20240813,191000,431231550,2420,2420,2420,2420,0
|
|
20240813,190900,431231550,2420,2420,2420,2420,0
|
|
20240813,190800,431231550,2420,2420,2420,2420,0
|
|
20240813,190700,431231550,2420,2420,2420,2420,0
|
|
20240813,190600,431231550,2420,2420,2420,2420,0
|
|
20240813,190500,431231550,2420,2420,2420,2420,0
|
|
20240813,190400,431231550,2420,2420,2420,2420,0
|
|
20240813,190300,431231550,2420,2420,2420,2420,0
|
|
20240813,190200,431231550,2420,2420,2420,2420,0
|
|
20240813,190100,431231550,2420,2420,2420,2420,0
|
|
20240813,190000,431231550,2420,2420,2420,2420,0
|
|
20240813,185900,431231550,2420,2420,2420,2420,0
|
|
20240813,185800,431231550,2420,2420,2420,2420,0
|
|
20240813,185700,431231550,2420,2420,2420,2420,0
|
|
20240813,185600,431231550,2420,2420,2420,2420,0
|
|
20240813,185500,431231550,2420,2420,2420,2420,0
|
|
20240813,185400,431231550,2420,2420,2420,2420,0
|
|
20240813,185300,431231550,2420,2420,2420,2420,0
|
|
20240813,185200,431231550,2420,2420,2420,2420,0
|
|
20240813,185100,431231550,2420,2420,2420,2420,0
|
|
20240813,185000,431231550,2420,2420,2420,2420,0
|
|
20240813,184900,431231550,2420,2420,2420,2420,2544
|
|
20240813,184800,431231550,2420,2420,2420,2420,0
|
|
20240813,184700,431231550,2420,2420,2420,2420,0
|
|
20240813,184600,431231550,2420,2420,2420,2420,0
|
|
20240813,184500,431231550,2420,2420,2420,2420,0
|
|
20240813,184400,431231550,2420,2420,2420,2420,0
|
|
20240813,184300,431231550,2420,2420,2420,2420,0
|
|
20240813,184200,431231550,2420,2420,2420,2420,0
|
|
20240813,184100,431231550,2420,2420,2420,2420,0
|
|
20240813,184000,431231550,2420,2420,2420,2420,0
|
|
20240813,183900,431231550,2420,2420,2420,2420,0
|
|
20240813,183800,431231550,2420,2420,2420,2420,0
|
|
20240813,183700,431231550,2420,2420,2420,2420,0
|
|
20240813,183600,431231550,2420,2420,2420,2420,0
|
|
20240813,183500,431231550,2420,2420,2420,2420,0
|
|
20240813,183400,431231550,2420,2420,2420,2420,0
|
|
20240813,183300,431231550,2420,2420,2420,2420,0
|
|
20240813,183200,431231550,2420,2420,2420,2420,0
|
|
20240813,183100,431231550,2420,2420,2420,2420,0
|
|
20240813,183000,431231550,2420,2420,2420,2420,0
|
|
20240813,182900,431231550,2420,2420,2420,2420,0
|
|
20240813,182800,431231550,2420,2420,2420,2420,0
|
|
20240813,182700,431231550,2420,2420,2420,2420,0
|
|
20240813,182600,431231550,2420,2420,2420,2420,0
|
|
20240813,182500,431231550,2420,2420,2420,2420,0
|
|
20240813,182400,431231550,2420,2420,2420,2420,0
|
|
20240813,182300,431231550,2420,2420,2420,2420,0
|
|
20240813,182200,431231550,2420,2420,2420,2420,0
|
|
20240813,182100,431231550,2420,2420,2420,2420,0
|
|
20240813,182000,431231550,2420,2420,2420,2420,0
|
|
20240813,181900,431231550,2420,2420,2420,2420,2544
|
|
20240813,181800,431231550,2420,2420,2420,2420,0
|
|
20240813,181700,431231550,2420,2420,2420,2420,0
|
|
20240813,181600,431231550,2420,2420,2420,2420,0
|
|
20240813,181500,431231550,2420,2420,2420,2420,0
|
|
20240813,181400,431231550,2420,2420,2420,2420,0
|
|
20240813,181300,431231550,2420,2420,2420,2420,0
|
|
20240813,181200,431231550,2420,2420,2420,2420,0
|
|
20240813,181100,431231550,2420,2420,2420,2420,0
|
|
20240813,181000,431231550,2420,2420,2420,2420,0
|
|
20240813,180900,431231550,2420,2420,2420,2420,0
|
|
20240813,180800,431231550,2420,2420,2420,2420,0
|
|
20240813,180700,431231550,2420,2420,2420,2420,0
|
|
20240813,180600,431231550,2420,2420,2420,2420,0
|
|
20240813,180500,431231550,2420,2420,2420,2420,0
|
|
20240813,180400,431231550,2420,2420,2420,2420,0
|
|
20240813,180300,431231550,2420,2420,2420,2420,0
|
|
20240813,180200,431231550,2420,2420,2420,2420,0
|
|
20240813,180100,431231550,2420,2420,2420,2420,0
|
|
20240813,180000,431231550,2420,2420,2420,2420,0
|
|
20240813,175900,431231550,2420,2420,2420,2420,0
|
|
20240813,175800,431231550,2420,2420,2420,2420,0
|
|
20240813,175700,431231550,2420,2420,2420,2420,0
|
|
20240813,175600,431231550,2420,2420,2420,2420,0
|
|
20240813,175500,431231550,2420,2420,2420,2420,0
|
|
20240813,175400,431231550,2420,2420,2420,2420,0
|
|
20240813,175300,431231550,2420,2420,2420,2420,0
|
|
20240813,175200,431231550,2420,2420,2420,2420,0
|
|
20240813,175100,431231550,2420,2420,2420,2420,0
|
|
20240813,175000,431231550,2420,2420,2420,2420,0
|
|
20240813,174900,431231550,2420,2420,2420,2420,2544
|
|
20240813,174800,431231550,2420,2420,2420,2420,0
|
|
20240813,174700,431231550,2420,2420,2420,2420,0
|
|
20240813,174600,431231550,2420,2420,2420,2420,0
|
|
20240813,174500,431231550,2420,2420,2420,2420,0
|
|
20240813,174400,431231550,2420,2420,2420,2420,0
|
|
20240813,174300,431231550,2420,2420,2420,2420,0
|
|
20240813,174200,431231550,2420,2420,2420,2420,0
|
|
20240813,174100,431231550,2420,2420,2420,2420,0
|
|
20240813,174000,431231550,2420,2420,2420,2420,0
|
|
20240813,173900,431231550,2420,2420,2420,2420,0
|
|
20240813,173800,431231550,2420,2420,2420,2420,0
|
|
20240813,173700,431231550,2420,2420,2420,2420,0
|
|
20240813,173600,431231550,2420,2420,2420,2420,0
|
|
20240813,173500,431231550,2420,2420,2420,2420,0
|
|
20240813,173400,431231550,2420,2420,2420,2420,0
|
|
20240813,173300,431231550,2420,2420,2420,2420,0
|
|
20240813,173200,431231550,2420,2420,2420,2420,0
|
|
20240813,173100,431231550,2420,2420,2420,2420,0
|
|
20240813,173000,431231550,2420,2420,2420,2420,0
|
|
20240813,172900,431231550,2420,2420,2420,2420,0
|
|
20240813,172800,431231550,2420,2420,2420,2420,0
|
|
20240813,172700,431231550,2420,2420,2420,2420,0
|
|
20240813,172600,431231550,2420,2420,2420,2420,0
|
|
20240813,172500,431231550,2420,2420,2420,2420,0
|
|
20240813,172400,431231550,2420,2420,2420,2420,0
|
|
20240813,172300,431231550,2420,2420,2420,2420,0
|
|
20240813,172200,431231550,2420,2420,2420,2420,0
|
|
20240813,172100,431231550,2420,2420,2420,2420,0
|
|
20240813,172000,431231550,2420,2420,2420,2420,0
|
|
20240813,171900,431231550,2420,2420,2420,2420,2544
|
|
20240813,171800,431231550,2420,2420,2420,2420,0
|
|
20240813,171700,431231550,2420,2420,2420,2420,0
|
|
20240813,171600,431231550,2420,2420,2420,2420,0
|
|
20240813,171500,431231550,2420,2420,2420,2420,0
|
|
20240813,171400,431231550,2420,2420,2420,2420,0
|
|
20240813,171300,431231550,2420,2420,2420,2420,0
|
|
20240813,171200,431231550,2420,2420,2420,2420,0
|
|
20240813,171100,431231550,2420,2420,2420,2420,0
|
|
20240813,171000,431231550,2420,2420,2420,2420,0
|
|
20240813,170900,431231550,2420,2420,2420,2420,0
|
|
20240813,170800,431231550,2420,2420,2420,2420,0
|
|
20240813,170700,431231550,2420,2420,2420,2420,0
|
|
20240813,170600,431231550,2420,2420,2420,2420,0
|
|
20240813,170500,431231550,2420,2420,2420,2420,0
|
|
20240813,170400,431231550,2420,2420,2420,2420,0
|
|
20240813,170300,431231550,2420,2420,2420,2420,0
|
|
20240813,170200,431231550,2420,2420,2420,2420,0
|
|
20240813,170100,431231550,2420,2420,2420,2420,0
|
|
20240813,170000,431231550,2420,2420,2420,2420,0
|
|
20240813,165900,431231550,2420,2420,2420,2420,0
|
|
20240813,165800,431231550,2420,2420,2420,2420,0
|
|
20240813,165700,431231550,2420,2420,2420,2420,0
|
|
20240813,165600,431231550,2420,2420,2420,2420,0
|
|
20240813,165500,431231550,2420,2420,2420,2420,0
|
|
20240813,165400,431231550,2420,2420,2420,2420,0
|
|
20240813,165300,431231550,2420,2420,2420,2420,0
|
|
20240813,165200,431231550,2420,2420,2420,2420,0
|
|
20240813,165100,431231550,2420,2420,2420,2420,0
|
|
20240813,165000,431231550,2420,2420,2420,2420,0
|
|
20240813,164900,431231550,2420,2420,2420,2420,2544
|
|
20240813,164800,431231550,2420,2420,2420,2420,0
|
|
20240813,164700,431231550,2420,2420,2420,2420,0
|
|
20240813,164600,431231550,2420,2420,2420,2420,0
|
|
20240813,164500,431231550,2420,2420,2420,2420,0
|
|
20240813,164400,431231550,2420,2420,2420,2420,0
|
|
20240813,164300,431231550,2420,2420,2420,2420,0
|
|
20240813,164200,431231550,2420,2420,2420,2420,0
|
|
20240813,164100,431231550,2420,2420,2420,2420,0
|
|
20240813,164000,431231550,2420,2420,2420,2420,0
|
|
20240813,163900,431231550,2420,2420,2420,2420,0
|
|
20240813,163800,431231550,2420,2420,2420,2420,0
|
|
20240813,163700,431231550,2420,2420,2420,2420,0
|
|
20240813,163600,431231550,2420,2420,2420,2420,0
|
|
20240813,163500,431231550,2420,2420,2420,2420,0
|
|
20240813,163400,431231550,2420,2420,2420,2420,0
|
|
20240813,163300,431231550,2420,2420,2420,2420,0
|
|
20240813,163200,431231550,2420,2420,2420,2420,0
|
|
20240813,163100,431231550,2420,2420,2420,2420,0
|
|
20240813,163000,431231550,2420,2420,2420,2420,0
|
|
20240813,162900,431231550,2420,2420,2420,2420,0
|
|
20240813,162800,431231550,2420,2420,2420,2420,0
|
|
20240813,162700,431231550,2420,2420,2420,2420,0
|
|
20240813,162600,431231550,2420,2420,2420,2420,0
|
|
20240813,162500,431231550,2420,2420,2420,2420,0
|
|
20240813,162400,431231550,2420,2420,2420,2420,0
|
|
20240813,162300,431231550,2420,2420,2420,2420,0
|
|
20240813,162200,431231550,2420,2420,2420,2420,0
|
|
20240813,162100,431231550,2420,2420,2420,2420,0
|
|
20240813,162000,431231550,2420,2420,2420,2420,0
|
|
20240813,161900,431231550,2420,2420,2420,2420,2544
|
|
20240813,161800,431231550,2420,2420,2420,2420,0
|
|
20240813,161700,431231550,2420,2420,2420,2420,0
|
|
20240813,161600,431231550,2420,2420,2420,2420,0
|
|
20240813,161500,431231550,2420,2420,2420,2420,0
|
|
20240813,161400,431231550,2420,2420,2420,2420,0
|
|
20240813,161300,431231550,2420,2420,2420,2420,0
|
|
20240813,161200,431231550,2420,2420,2420,2420,0
|
|
20240813,161100,431231550,2420,2420,2420,2420,0
|
|
20240813,161000,431231550,2420,2420,2420,2420,0
|
|
20240813,160900,431231550,2420,2420,2420,2420,0
|
|
20240813,160800,431231550,2420,2420,2420,2420,0
|
|
20240813,160700,431231550,2420,2420,2420,2420,0
|
|
20240813,160600,431231550,2420,2420,2420,2420,0
|
|
20240813,160500,431231550,2420,2420,2420,2420,0
|
|
20240813,160400,431231550,2420,2420,2420,2420,0
|
|
20240813,160300,431231550,2420,2420,2420,2420,0
|
|
20240813,160200,431231550,2420,2420,2420,2420,0
|
|
20240813,160100,431231550,2420,2420,2420,2420,0
|
|
20240813,160000,431231550,2420,2420,2420,2420,0
|
|
20240813,155900,431231550,2420,2420,2420,2420,0
|
|
20240813,155800,431231550,2420,2420,2420,2420,0
|
|
20240813,155700,431231550,2420,2420,2420,2420,0
|
|
20240813,155600,431231550,2420,2420,2420,2420,0
|
|
20240813,155500,431231550,2420,2420,2420,2420,0
|
|
20240813,155400,431231550,2420,2420,2420,2420,0
|
|
20240813,155300,431231550,2420,2420,2420,2420,0
|
|
20240813,155200,431231550,2420,2420,2420,2420,0
|
|
20240813,155100,431231550,2420,2420,2420,2420,0
|
|
20240813,155000,431231550,2420,2420,2420,2420,0
|
|
20240813,154900,431231550,2420,2420,2420,2420,2544
|
|
20240813,154800,431231550,2420,2420,2420,2420,0
|
|
20240813,154700,431231550,2420,2420,2420,2420,0
|
|
20240813,154600,431231550,2420,2420,2420,2420,0
|
|
20240813,154500,431231550,2420,2420,2420,2420,0
|
|
20240813,154400,431231550,2420,2420,2420,2420,0
|
|
20240813,154300,431231550,2420,2420,2420,2420,0
|
|
20240813,154200,431231550,2420,2420,2420,2420,0
|
|
20240813,154100,431231550,2420,2420,2420,2420,0
|
|
20240813,154000,431231550,2420,2420,2420,2420,0
|
|
20240813,153900,431231550,2420,2420,2420,2420,0
|
|
20240813,153800,431231550,2420,2420,2420,2420,0
|
|
20240813,153700,431231550,2420,2420,2420,2420,0
|
|
20240813,153600,431231550,2420,2420,2420,2420,0
|
|
20240813,153500,431231550,2420,2420,2420,2420,0
|
|
20240813,153400,431231550,2420,2420,2420,2420,0
|
|
20240813,153300,431231550,2420,2420,2420,2420,0
|
|
20240813,153200,431231550,2420,2420,2420,2420,0
|
|
20240813,153100,431231550,2420,2420,2420,2420,0
|
|
20240813,153000,431231550,2420,2420,2420,2420,2544
|
|
20240813,152900,425075070,2370,2370,2370,2370,0
|
|
20240813,152800,425075070,2370,2370,2370,2370,0
|
|
20240813,152700,425075070,2370,2370,2370,2370,0
|
|
20240813,152600,425075070,2370,2370,2370,2370,0
|
|
20240813,152500,425075070,2370,2370,2370,2370,0
|
|
20240813,152400,425075070,2370,2370,2370,2370,0
|
|
20240813,152300,425075070,2370,2370,2370,2370,0
|
|
20240813,152200,425075070,2370,2370,2370,2370,0
|
|
20240813,152100,425075070,2370,2370,2370,2370,0
|
|
20240813,152000,425075070,2370,2370,2370,2370,0
|
|
20240813,151900,425075070,2370,2375,2375,2370,806
|
|
20240813,151800,423164650,2375,2375,2375,2375,6
|
|
20240813,151700,423150400,2400,2400,2400,2400,5
|
|
20240813,151600,423138400,2400,2400,2400,2400,1
|
|
20240813,151500,423136000,2400,2395,2400,2395,8
|
|
20240813,151400,423116835,2395,2370,2395,2370,3556
|
|
20240813,151300,414689040,2375,2375,2375,2375,0
|
|
20240813,151200,414689040,2375,2375,2375,2375,17
|
|
20240813,151100,414648665,2380,2380,2380,2380,0
|
|
20240813,151000,414648665,2380,2380,2385,2380,1130
|
|
20240813,150900,411956765,2390,2390,2390,2390,1
|
|
20240813,150800,411954375,2370,2370,2370,2370,0
|
|
20240813,150700,411954375,2370,2370,2370,2370,20
|
|
20240813,150600,411906975,2370,2390,2390,2370,521
|
|
20240813,150500,410662205,2390,2390,2390,2390,0
|
|
20240813,150400,410662205,2390,2390,2390,2390,0
|
|
20240813,150300,410662205,2390,2390,2390,2390,10
|
|
20240813,150200,410638305,2390,2390,2390,2390,1
|
|
20240813,150100,410635915,2370,2370,2370,2370,1
|
|
20240813,150000,410633545,2390,2390,2390,2390,1
|
|
20240813,145900,410631155,2370,2370,2370,2370,1
|
|
20240813,145800,410628785,2390,2390,2390,2390,1
|
|
20240813,145700,410626395,2385,2385,2385,2385,5
|
|
20240813,145600,410614470,2385,2385,2385,2385,0
|
|
20240813,145500,410614470,2385,2385,2385,2385,5
|
|
20240813,145400,410602545,2390,2380,2390,2380,31
|
|
20240813,145300,410528755,2380,2380,2380,2380,0
|
|
20240813,145200,410528755,2380,2380,2380,2380,0
|
|
20240813,145100,410528755,2380,2380,2380,2380,1
|
|
20240813,145000,410526375,2370,2370,2370,2370,0
|
|
20240813,144900,410526375,2370,2370,2370,2370,0
|
|
20240813,144800,410526375,2370,2380,2380,2370,2
|
|
20240813,144700,410521625,2380,2375,2380,2375,500
|
|
20240813,144600,409331640,2375,2375,2375,2375,17
|
|
20240813,144500,409291265,2375,2375,2375,2375,39
|
|
20240813,144400,409198640,2375,2375,2375,2375,21
|
|
20240813,144300,409148765,2375,2375,2375,2375,12
|
|
20240813,144200,409120265,2375,2375,2375,2375,56
|
|
20240813,144100,408987265,2375,2375,2375,2375,0
|
|
20240813,144000,408987265,2375,2375,2375,2375,53
|
|
20240813,143900,408861390,2370,2370,2370,2370,1
|
|
20240813,143800,408859020,2370,2370,2370,2370,0
|
|
20240813,143700,408859020,2370,2370,2370,2370,0
|
|
20240813,143600,408859020,2370,2370,2370,2370,0
|
|
20240813,143500,408859020,2370,2370,2370,2370,0
|
|
20240813,143400,408859020,2370,2370,2370,2370,0
|
|
20240813,143300,408859020,2370,2370,2370,2370,1
|
|
20240813,143200,408856650,2370,2370,2370,2370,16
|
|
20240813,143100,408818730,2370,2370,2370,2370,21
|
|
20240813,143000,408768960,2360,2360,2360,2360,0
|
|
20240813,142900,408768960,2360,2360,2360,2360,0
|
|
20240813,142800,408768960,2360,2360,2360,2360,0
|
|
20240813,142700,408768960,2360,2360,2360,2360,0
|
|
20240813,142600,408768960,2360,2360,2360,2360,22
|
|
20240813,142500,408717040,2370,2370,2370,2370,0
|
|
20240813,142400,408717040,2370,2370,2370,2370,0
|
|
20240813,142300,408717040,2370,2370,2370,2370,34
|
|
20240813,142200,408636460,2395,2395,2395,2395,2
|
|
20240813,142100,408631670,2360,2360,2360,2360,0
|
|
20240813,142000,408631670,2360,2355,2360,2355,535
|
|
20240813,141900,407369090,2355,2355,2355,2355,2
|
|
20240813,141800,407364380,2355,2355,2355,2355,0
|
|
20240813,141700,407364380,2355,2355,2355,2355,626
|
|
20240813,141600,405890150,2345,2365,2365,2345,182
|
|
20240813,141500,405463340,2345,2345,2345,2345,0
|
|
20240813,141400,405463340,2345,2345,2345,2345,0
|
|
20240813,141300,405463340,2345,2345,2345,2345,0
|
|
20240813,141200,405463340,2345,2345,2345,2345,2118
|
|
20240813,141100,400496630,2350,2350,2350,2350,798
|
|
20240813,141000,398621330,2355,2355,2355,2355,50
|
|
20240813,140900,398503580,2365,2365,2365,2365,0
|
|
20240813,140800,398503580,2365,2365,2365,2365,1
|
|
20240813,140700,398501215,2350,2350,2350,2350,302
|
|
20240813,140600,397791515,2350,2360,2360,2350,410
|
|
20240813,140500,396827515,2370,2350,2370,2350,147
|
|
20240813,140400,396480830,2355,2355,2355,2355,1063
|
|
20240813,140300,393977465,2355,2355,2355,2355,0
|
|
20240813,140200,393977465,2355,2355,2355,2355,100
|
|
20240813,140100,393741965,2360,2360,2360,2360,0
|
|
20240813,140000,393741965,2360,2360,2360,2360,41
|
|
20240813,135900,393645205,2370,2370,2370,2370,0
|
|
20240813,135800,393645205,2370,2370,2370,2370,0
|
|
20240813,135700,393645205,2370,2370,2370,2370,0
|
|
20240813,135600,393645205,2370,2370,2370,2370,5
|
|
20240813,135500,393633355,2370,2370,2370,2370,0
|
|
20240813,135400,393633355,2370,2370,2370,2370,2
|
|
20240813,135300,393628615,2370,2370,2370,2370,0
|
|
20240813,135200,393628615,2370,2370,2370,2370,0
|
|
20240813,135100,393628615,2370,2370,2370,2370,0
|
|
20240813,135000,393628615,2370,2370,2370,2370,0
|
|
20240813,134900,393628615,2370,2370,2370,2370,0
|
|
20240813,134800,393628615,2370,2370,2370,2370,1
|
|
20240813,134700,393626245,2370,2370,2370,2370,0
|
|
20240813,134600,393626245,2370,2370,2370,2370,92
|
|
20240813,134500,393408205,2370,2370,2370,2370,40
|
|
20240813,134400,393313405,2360,2360,2360,2360,1665
|
|
20240813,134300,389384005,2370,2370,2370,2370,0
|
|
20240813,134200,389384005,2370,2370,2370,2370,1
|
|
20240813,134100,389381635,2365,2365,2365,2365,0
|
|
20240813,134000,389381635,2365,2365,2365,2365,100
|
|
20240813,133900,389145135,2370,2370,2370,2370,0
|
|
20240813,133800,389145135,2370,2370,2370,2370,0
|
|
20240813,133700,389145135,2370,2370,2370,2370,0
|
|
20240813,133600,389145135,2370,2370,2370,2370,24
|
|
20240813,133500,389088255,2370,2370,2370,2370,0
|
|
20240813,133400,389088255,2370,2370,2370,2370,0
|
|
20240813,133300,389088255,2370,2370,2370,2370,0
|
|
20240813,133200,389088255,2370,2370,2370,2370,0
|
|
20240813,133100,389088255,2370,2370,2370,2370,0
|
|
20240813,133000,389088255,2370,2370,2370,2370,1
|
|
20240813,132900,389085885,2370,2370,2370,2370,0
|
|
20240813,132800,389085885,2370,2365,2370,2365,3
|
|
20240813,132700,389078785,2360,2360,2360,2360,258
|
|
20240813,132600,388469905,2365,2365,2365,2365,9
|
|
20240813,132500,388448620,2365,2365,2365,2365,124
|
|
20240813,132400,388155360,2365,2365,2370,2365,8
|
|
20240813,132300,388136435,2370,2370,2370,2370,0
|
|
20240813,132200,388136435,2370,2370,2370,2370,2
|
|
20240813,132100,388131695,2370,2370,2370,2370,13
|
|
20240813,132000,388100885,2375,2375,2375,2375,0
|
|
20240813,131900,388100885,2375,2375,2375,2375,0
|
|
20240813,131800,388100885,2375,2375,2375,2375,1
|
|
20240813,131700,388098510,2365,2365,2365,2365,612
|
|
20240813,131600,386651130,2375,2375,2375,2375,0
|
|
20240813,131500,386651130,2375,2375,2375,2375,0
|
|
20240813,131400,386651130,2375,2375,2375,2375,0
|
|
20240813,131300,386651130,2375,2375,2375,2375,0
|
|
20240813,131200,386651130,2375,2375,2375,2375,1
|
|
20240813,131100,386648755,2375,2375,2375,2375,0
|
|
20240813,131000,386648755,2375,2375,2375,2375,0
|
|
20240813,130900,386648755,2375,2375,2375,2375,0
|
|
20240813,130800,386648755,2375,2375,2375,2375,0
|
|
20240813,130700,386648755,2375,2375,2375,2375,0
|
|
20240813,130600,386648755,2375,2375,2375,2375,51
|
|
20240813,130500,386527630,2375,2375,2375,2375,0
|
|
20240813,130400,386527630,2375,2375,2375,2375,0
|
|
20240813,130300,386527630,2375,2375,2375,2375,0
|
|
20240813,130200,386527630,2375,2375,2375,2375,0
|
|
20240813,130100,386527630,2375,2375,2375,2375,0
|
|
20240813,130000,386527630,2375,2365,2375,2365,452
|
|
20240813,125900,385458640,2365,2365,2365,2365,0
|
|
20240813,125800,385458640,2365,2365,2365,2365,0
|
|
20240813,125700,385458640,2365,2365,2365,2365,0
|
|
20240813,125600,385458640,2365,2365,2365,2365,59
|
|
20240813,125500,385319105,2380,2380,2380,2380,0
|
|
20240813,125400,385319105,2380,2380,2380,2380,1
|
|
20240813,125300,385316725,2380,2380,2380,2380,1
|
|
20240813,125200,385314345,2365,2365,2365,2365,0
|
|
20240813,125100,385314345,2365,2365,2365,2365,0
|
|
20240813,125000,385314345,2365,2370,2370,2365,500
|
|
20240813,124900,384130990,2395,2385,2395,2360,4116
|
|
20240813,124800,374377375,2395,2395,2395,2395,1
|
|
20240813,124700,374374980,2395,2395,2395,2395,0
|
|
20240813,124600,374374980,2395,2395,2395,2395,0
|
|
20240813,124500,374374980,2395,2395,2395,2395,5
|
|
20240813,124400,374363005,2390,2390,2390,2390,1
|
|
20240813,124300,374360615,2385,2385,2385,2385,0
|
|
20240813,124200,374360615,2385,2395,2395,2385,5
|
|
20240813,124100,374348680,2390,2390,2390,2390,360
|
|
20240813,124000,373488280,2390,2390,2390,2390,9
|
|
20240813,123900,373466770,2390,2390,2390,2390,10
|
|
20240813,123800,373442870,2390,2385,2390,2385,3
|
|
20240813,123700,373435710,2390,2390,2390,2390,50
|
|
20240813,123600,373316210,2390,2390,2390,2390,1
|
|
20240813,123500,373313820,2390,2390,2390,2390,42
|
|
20240813,123400,373213440,2385,2385,2385,2385,34
|
|
20240813,123300,373132350,2390,2390,2390,2390,1
|
|
20240813,123200,373129960,2390,2390,2390,2390,1
|
|
20240813,123100,373127570,2390,2390,2390,2390,0
|
|
20240813,123000,373127570,2390,2390,2390,2390,1
|
|
20240813,122900,373125180,2390,2390,2390,2390,0
|
|
20240813,122800,373125180,2390,2385,2390,2385,92
|
|
20240813,122700,372905320,2385,2390,2390,2385,2
|
|
20240813,122600,372900545,2385,2385,2385,2385,319
|
|
20240813,122500,372139730,2390,2390,2390,2390,5
|
|
20240813,122400,372127780,2390,2390,2390,2390,1
|
|
20240813,122300,372125390,2390,2390,2390,2390,0
|
|
20240813,122200,372125390,2390,2390,2390,2390,0
|
|
20240813,122100,372125390,2390,2390,2390,2390,1
|
|
20240813,122000,372123000,2385,2385,2385,2385,218
|
|
20240813,121900,371603070,2385,2385,2385,2385,20
|
|
20240813,121800,371555370,2385,2385,2385,2385,41
|
|
20240813,121700,371457585,2385,2385,2385,2385,0
|
|
20240813,121600,371457585,2385,2385,2385,2385,0
|
|
20240813,121500,371457585,2385,2385,2385,2385,5
|
|
20240813,121400,371445660,2385,2385,2385,2385,10
|
|
20240813,121300,371421810,2380,2380,2380,2380,0
|
|
20240813,121200,371421810,2380,2375,2380,2375,2442
|
|
20240813,121100,365612205,2380,2380,2380,2380,0
|
|
20240813,121000,365612205,2380,2380,2380,2380,5
|
|
20240813,120900,365600305,2380,2380,2380,2380,10
|
|
20240813,120800,365576505,2385,2385,2385,2385,0
|
|
20240813,120700,365576505,2385,2385,2385,2385,5
|
|
20240813,120600,365564580,2385,2385,2385,2385,21
|
|
20240813,120500,365514495,2385,2385,2385,2385,4
|
|
20240813,120400,365504955,2385,2385,2385,2385,0
|
|
20240813,120300,365504955,2385,2385,2385,2385,0
|
|
20240813,120200,365504955,2385,2385,2385,2385,13
|
|
20240813,120100,365473950,2380,2380,2380,2380,2
|
|
20240813,120000,365469190,2385,2385,2385,2385,3
|
|
20240813,115900,365462035,2375,2375,2375,2375,0
|
|
20240813,115800,365462035,2375,2375,2375,2375,79
|
|
20240813,115700,365274410,2375,2375,2375,2375,0
|
|
20240813,115600,365274410,2375,2375,2375,2375,0
|
|
20240813,115500,365274410,2375,2375,2375,2375,0
|
|
20240813,115400,365274410,2375,2375,2375,2375,2
|
|
20240813,115300,365269660,2365,2365,2365,2365,100
|
|
20240813,115200,365033160,2375,2375,2375,2375,2
|
|
20240813,115100,365028410,2370,2370,2370,2370,6
|
|
20240813,115000,365014190,2370,2360,2370,2360,720
|
|
20240813,114900,363312200,2365,2370,2370,2365,759
|
|
20240813,114800,361515610,2375,2370,2375,2370,3
|
|
20240813,114700,361508495,2375,2375,2375,2375,43
|
|
20240813,114600,361406370,2360,2365,2365,2360,2254
|
|
20240813,114500,356080680,2365,2385,2385,2365,4695
|
|
20240813,114400,344926335,2400,2405,2405,2400,4912
|
|
20240813,114300,333137035,2410,2410,2410,2410,0
|
|
20240813,114200,333137035,2410,2410,2410,2410,209
|
|
20240813,114100,332633345,2410,2410,2410,2410,43
|
|
20240813,114000,332529715,2405,2405,2405,2405,1
|
|
20240813,113900,332527310,2405,2405,2405,2405,100
|
|
20240813,113800,332286810,2405,2405,2405,2405,200
|
|
20240813,113700,331805810,2420,2420,2420,2420,0
|
|
20240813,113600,331805810,2420,2420,2420,2420,3
|
|
20240813,113500,331798550,2405,2425,2425,2405,149
|
|
20240813,113400,331440185,2420,2395,2420,2395,1901
|
|
20240813,113300,326846125,2390,2385,2390,2385,1484
|
|
20240813,113200,323306440,2385,2395,2395,2385,685
|
|
20240813,113100,321668025,2400,2400,2400,2400,105
|
|
20240813,113000,321416025,2400,2425,2425,2400,2595
|
|
20240813,112900,315186970,2430,2415,2430,2390,2846
|
|
20240813,112800,308324080,2415,2400,2415,2395,1736
|
|
20240813,112700,304159685,2400,2430,2430,2400,3598
|
|
20240813,112600,295493055,2420,2445,2455,2420,5212
|
|
20240813,112500,282760670,2455,2450,2455,2430,3656
|
|
20240813,112400,273844175,2450,2435,2450,2430,2160
|
|
20240813,112300,268571375,2450,2450,2460,2430,5041
|
|
20240813,112200,256270635,2450,2470,2475,2450,6288
|
|
20240813,112100,240836825,2470,2465,2475,2450,6929
|
|
20240813,112000,223765585,2465,2445,2470,2445,6136
|
|
20240813,111900,208712685,2445,2425,2445,2420,4595
|
|
20240813,111800,197494975,2425,2405,2450,2405,5784
|
|
20240813,111700,183438670,2400,2400,2400,2400,980
|
|
20240813,111600,181086670,2400,2400,2400,2400,325
|
|
20240813,111500,180306670,2405,2405,2410,2405,200
|
|
20240813,111400,179825290,2410,2380,2410,2380,1621
|
|
20240813,111300,175943960,2380,2385,2385,2380,1176
|
|
20240813,111200,173141680,2385,2405,2405,2385,1522
|
|
20240813,111100,169509750,2410,2405,2420,2390,2316
|
|
20240813,111000,163951315,2420,2385,2430,2380,11396
|
|
20240813,110900,136538555,2375,2375,2375,2370,1172
|
|
20240813,110800,133758610,2385,2445,2445,2365,9932
|
|
20240813,110700,109930065,2445,2365,2450,2355,17867
|
|
20240813,110600,66892855,2365,2360,2365,2360,542
|
|
20240813,110500,65612945,2360,2360,2360,2360,620
|
|
20240813,110400,64149745,2360,2360,2360,2360,0
|
|
20240813,110300,64149745,2360,2360,2360,2360,504
|
|
20240813,110200,62960305,2360,2360,2360,2360,502
|
|
20240813,110100,61775585,2365,2365,2365,2365,1
|
|
20240813,110000,61773220,2360,2355,2360,2355,217
|
|
20240813,105900,61262180,2360,2360,2360,2360,0
|
|
20240813,105800,61262180,2360,2345,2360,2340,2001
|
|
20240813,105700,56574805,2370,2370,2370,2370,615
|
|
20240813,105600,55117255,2355,2355,2355,2355,537
|
|
20240813,105500,53852620,2355,2355,2355,2355,0
|
|
20240813,105400,53852620,2355,2355,2355,2355,0
|
|
20240813,105300,53852620,2355,2355,2355,2335,3358
|
|
20240813,105200,45997840,2365,2365,2365,2365,2737
|
|
20240813,105100,39524835,2365,2365,2365,2365,0
|
|
20240813,105000,39524835,2365,2365,2365,2365,229
|
|
20240813,104900,38983250,2365,2360,2365,2360,3
|
|
20240813,104800,38976165,2360,2360,2360,2360,15
|
|
20240813,104700,38940765,2360,2360,2365,2360,252
|
|
20240813,104600,38345755,2360,2355,2360,2355,755
|
|
20240813,104500,36567630,2355,2355,2355,2355,0
|
|
20240813,104400,36567630,2355,2345,2355,2345,1171
|
|
20240813,104300,33821625,2340,2340,2340,2340,133
|
|
20240813,104200,33510405,2345,2345,2345,2345,1
|
|
20240813,104100,33508060,2340,2340,2340,2340,1
|
|
20240813,104000,33505720,2345,2340,2345,2340,156
|
|
20240813,103900,33140675,2340,2340,2340,2340,0
|
|
20240813,103800,33140675,2340,2330,2340,2330,701
|
|
20240813,103700,31507335,2340,2340,2340,2340,0
|
|
20240813,103600,31507335,2340,2325,2340,2325,1332
|
|
20240813,103500,28409910,2325,2325,2325,2325,1
|
|
20240813,103400,28407585,2320,2320,2320,2320,0
|
|
20240813,103300,28407585,2320,2320,2320,2320,0
|
|
20240813,103200,28407585,2320,2320,2320,2320,0
|
|
20240813,103100,28407585,2320,2320,2320,2320,0
|
|
20240813,103000,28407585,2320,2320,2320,2320,0
|
|
20240813,102900,28407585,2320,2320,2320,2320,0
|
|
20240813,102800,28407585,2320,2320,2320,2320,0
|
|
20240813,102700,28407585,2320,2320,2320,2320,0
|
|
20240813,102600,28407585,2320,2320,2320,2320,0
|
|
20240813,102500,28407585,2320,2320,2320,2320,550
|
|
20240813,102400,27131585,2320,2320,2320,2320,0
|
|
20240813,102300,27131585,2320,2320,2320,2320,0
|
|
20240813,102200,27131585,2320,2320,2320,2320,1
|
|
20240813,102100,27129265,2315,2315,2315,2315,50
|
|
20240813,102000,27013515,2320,2320,2320,2320,0
|
|
20240813,101900,27013515,2320,2320,2320,2320,0
|
|
20240813,101800,27013515,2320,2320,2320,2320,0
|
|
20240813,101700,27013515,2320,2320,2320,2320,0
|
|
20240813,101600,27013515,2320,2320,2320,2320,0
|
|
20240813,101500,27013515,2320,2320,2320,2320,0
|
|
20240813,101400,27013515,2320,2320,2320,2320,0
|
|
20240813,101300,27013515,2320,2320,2320,2320,0
|
|
20240813,101200,27013515,2320,2320,2320,2320,500
|
|
20240813,101100,25853515,2325,2325,2325,2325,0
|
|
20240813,101000,25853515,2325,2325,2325,2325,0
|
|
20240813,100900,25853515,2325,2325,2325,2325,3010
|
|
20240813,100800,18855265,2320,2320,2320,2320,0
|
|
20240813,100700,18855265,2320,2320,2320,2320,0
|
|
20240813,100600,18855265,2320,2320,2320,2320,0
|
|
20240813,100500,18855265,2320,2320,2320,2320,0
|
|
20240813,100400,18855265,2320,2320,2320,2320,0
|
|
20240813,100300,18855265,2320,2320,2320,2320,0
|
|
20240813,100200,18855265,2320,2320,2320,2320,0
|
|
20240813,100100,18855265,2320,2320,2320,2320,0
|
|
20240813,100000,18855265,2320,2320,2320,2320,0
|
|
20240813,095900,18855265,2320,2320,2320,2320,1000
|
|
20240813,095800,16535265,2320,2310,2320,2310,23
|
|
20240813,095700,16482125,2305,2305,2305,2305,0
|
|
20240813,095600,16482125,2305,2305,2305,2305,0
|
|
20240813,095500,16482125,2305,2305,2305,2305,56
|
|
20240813,095400,16353045,2305,2305,2305,2305,0
|
|
20240813,095300,16353045,2305,2305,2305,2305,64
|
|
20240813,095200,16205525,2305,2305,2305,2305,0
|
|
20240813,095100,16205525,2305,2305,2305,2305,260
|
|
20240813,095000,15606225,2320,2320,2320,2320,4
|
|
20240813,094900,15596945,2305,2305,2305,2305,315
|
|
20240813,094800,14870870,2320,2320,2320,2320,1
|
|
20240813,094700,14868550,2305,2305,2305,2305,268
|
|
20240813,094600,14250810,2305,2305,2305,2305,0
|
|
20240813,094500,14250810,2305,2305,2305,2305,0
|
|
20240813,094400,14250810,2305,2305,2305,2305,1
|
|
20240813,094300,14248505,2305,2305,2305,2305,0
|
|
20240813,094200,14248505,2305,2305,2305,2305,0
|
|
20240813,094100,14248505,2305,2305,2305,2305,286
|
|
20240813,094000,13589275,2310,2310,2310,2310,0
|
|
20240813,093900,13589275,2310,2310,2310,2310,0
|
|
20240813,093800,13589275,2310,2310,2310,2310,0
|
|
20240813,093700,13589275,2310,2310,2310,2310,0
|
|
20240813,093600,13589275,2310,2310,2310,2310,1496
|
|
20240813,093500,10133515,2325,2325,2325,2325,636
|
|
20240813,093400,8654815,2325,2325,2325,2325,0
|
|
20240813,093300,8654815,2325,2325,2325,2325,0
|
|
20240813,093200,8654815,2325,2325,2325,2325,0
|
|
20240813,093100,8654815,2325,2325,2325,2325,0
|
|
20240813,093000,8654815,2325,2325,2325,2325,17
|
|
20240813,092900,8615290,2310,2315,2315,2310,509
|
|
20240813,092800,7438130,2320,2320,2320,2320,20
|
|
20240813,092700,7391730,2320,2320,2320,2320,90
|
|
20240813,092600,7182930,2320,2320,2320,2320,0
|
|
20240813,092500,7182930,2320,2320,2320,2320,0
|
|
20240813,092400,7182930,2320,2320,2320,2320,92
|
|
20240813,092300,6969490,2325,2325,2325,2325,0
|
|
20240813,092200,6969490,2325,2325,2325,2325,0
|
|
20240813,092100,6969490,2325,2330,2330,2325,100
|
|
20240813,092000,6736780,2330,2330,2330,2330,0
|
|
20240813,091900,6736780,2330,2330,2330,2330,56
|
|
20240813,091800,6606300,2340,2340,2340,2340,0
|
|
20240813,091700,6606300,2340,2340,2340,2340,0
|
|
20240813,091600,6606300,2340,2340,2340,2340,0
|
|
20240813,091500,6606300,2340,2340,2340,2340,0
|
|
20240813,091400,6606300,2340,2340,2340,2340,0
|
|
20240813,091300,6606300,2340,2340,2340,2340,0
|
|
20240813,091200,6606300,2340,2340,2340,2340,0
|
|
20240813,091100,6606300,2340,2335,2340,2335,523
|
|
20240813,091000,5385090,2340,2335,2340,2335,1166
|
|
20240813,090900,2662475,2335,2335,2335,2335,62
|
|
20240813,090800,2517705,2340,2340,2340,2340,635
|
|
20240813,090700,1031805,2355,2340,2355,2340,8
|
|
20240813,090600,1013025,2345,2345,2345,2345,160
|
|
20240813,090500,637825,2350,2350,2350,2350,0
|
|
20240813,090400,637825,2350,2350,2350,2350,0
|
|
20240813,090300,637825,2350,2350,2350,2350,42
|
|
20240813,090200,539125,2355,2355,2355,2355,0
|
|
20240813,090100,539125,2355,2355,2355,2355,1
|
|
20240813,090000,536770,2350,2355,2355,2350,227
|