622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191900,328718485,2525,2525,2525,2525,4160
|
|
20240819,191800,328718485,2525,2525,2525,2525,0
|
|
20240819,191700,328718485,2525,2525,2525,2525,0
|
|
20240819,191600,328718485,2525,2525,2525,2525,0
|
|
20240819,191500,328718485,2525,2525,2525,2525,0
|
|
20240819,191400,328718485,2525,2525,2525,2525,0
|
|
20240819,191300,328718485,2525,2525,2525,2525,0
|
|
20240819,191200,328718485,2525,2525,2525,2525,0
|
|
20240819,191100,328718485,2525,2525,2525,2525,0
|
|
20240819,191000,328718485,2525,2525,2525,2525,0
|
|
20240819,190900,328718485,2525,2525,2525,2525,0
|
|
20240819,190800,328718485,2525,2525,2525,2525,0
|
|
20240819,190700,328718485,2525,2525,2525,2525,0
|
|
20240819,190600,328718485,2525,2525,2525,2525,0
|
|
20240819,190500,328718485,2525,2525,2525,2525,0
|
|
20240819,190400,328718485,2525,2525,2525,2525,0
|
|
20240819,190300,328718485,2525,2525,2525,2525,0
|
|
20240819,190200,328718485,2525,2525,2525,2525,0
|
|
20240819,190100,328718485,2525,2525,2525,2525,0
|
|
20240819,190000,328718485,2525,2525,2525,2525,0
|
|
20240819,185900,328718485,2525,2525,2525,2525,0
|
|
20240819,185800,328718485,2525,2525,2525,2525,0
|
|
20240819,185700,328718485,2525,2525,2525,2525,0
|
|
20240819,185600,328718485,2525,2525,2525,2525,0
|
|
20240819,185500,328718485,2525,2525,2525,2525,0
|
|
20240819,185400,328718485,2525,2525,2525,2525,0
|
|
20240819,185300,328718485,2525,2525,2525,2525,0
|
|
20240819,185200,328718485,2525,2525,2525,2525,0
|
|
20240819,185100,328718485,2525,2525,2525,2525,0
|
|
20240819,185000,328718485,2525,2525,2525,2525,0
|
|
20240819,184900,328718485,2525,2525,2525,2525,4160
|
|
20240819,184800,328718485,2525,2525,2525,2525,0
|
|
20240819,184700,328718485,2525,2525,2525,2525,0
|
|
20240819,184600,328718485,2525,2525,2525,2525,0
|
|
20240819,184500,328718485,2525,2525,2525,2525,0
|
|
20240819,184400,328718485,2525,2525,2525,2525,0
|
|
20240819,184300,328718485,2525,2525,2525,2525,0
|
|
20240819,184200,328718485,2525,2525,2525,2525,0
|
|
20240819,184100,328718485,2525,2525,2525,2525,0
|
|
20240819,184000,328718485,2525,2525,2525,2525,0
|
|
20240819,183900,328718485,2525,2525,2525,2525,0
|
|
20240819,183800,328718485,2525,2525,2525,2525,0
|
|
20240819,183700,328718485,2525,2525,2525,2525,0
|
|
20240819,183600,328718485,2525,2525,2525,2525,0
|
|
20240819,183500,328718485,2525,2525,2525,2525,0
|
|
20240819,183400,328718485,2525,2525,2525,2525,0
|
|
20240819,183300,328718485,2525,2525,2525,2525,0
|
|
20240819,183200,328718485,2525,2525,2525,2525,0
|
|
20240819,183100,328718485,2525,2525,2525,2525,0
|
|
20240819,183000,328718485,2525,2525,2525,2525,0
|
|
20240819,182900,328718485,2525,2525,2525,2525,0
|
|
20240819,182800,328718485,2525,2525,2525,2525,0
|
|
20240819,182700,328718485,2525,2525,2525,2525,0
|
|
20240819,182600,328718485,2525,2525,2525,2525,0
|
|
20240819,182500,328718485,2525,2525,2525,2525,0
|
|
20240819,182400,328718485,2525,2525,2525,2525,0
|
|
20240819,182300,328718485,2525,2525,2525,2525,0
|
|
20240819,182200,328718485,2525,2525,2525,2525,0
|
|
20240819,182100,328718485,2525,2525,2525,2525,0
|
|
20240819,182000,328718485,2525,2525,2525,2525,0
|
|
20240819,181900,328718485,2525,2525,2525,2525,4160
|
|
20240819,181800,328718485,2525,2525,2525,2525,0
|
|
20240819,181700,328718485,2525,2525,2525,2525,0
|
|
20240819,181600,328718485,2525,2525,2525,2525,0
|
|
20240819,181500,328718485,2525,2525,2525,2525,0
|
|
20240819,181400,328718485,2525,2525,2525,2525,0
|
|
20240819,181300,328718485,2525,2525,2525,2525,0
|
|
20240819,181200,328718485,2525,2525,2525,2525,0
|
|
20240819,181100,328718485,2525,2525,2525,2525,0
|
|
20240819,181000,328718485,2525,2525,2525,2525,0
|
|
20240819,180900,328718485,2525,2525,2525,2525,0
|
|
20240819,180800,328718485,2525,2525,2525,2525,0
|
|
20240819,180700,328718485,2525,2525,2525,2525,0
|
|
20240819,180600,328718485,2525,2525,2525,2525,0
|
|
20240819,180500,328718485,2525,2525,2525,2525,0
|
|
20240819,180400,328718485,2525,2525,2525,2525,0
|
|
20240819,180300,328718485,2525,2525,2525,2525,0
|
|
20240819,180200,328718485,2525,2525,2525,2525,0
|
|
20240819,180100,328718485,2525,2525,2525,2525,0
|
|
20240819,180000,328718485,2525,2525,2525,2525,0
|
|
20240819,175900,328718485,2525,2525,2525,2525,0
|
|
20240819,175800,328718485,2525,2525,2525,2525,0
|
|
20240819,175700,328718485,2525,2525,2525,2525,0
|
|
20240819,175600,328718485,2525,2525,2525,2525,0
|
|
20240819,175500,328718485,2525,2525,2525,2525,0
|
|
20240819,175400,328718485,2525,2525,2525,2525,0
|
|
20240819,175300,328718485,2525,2525,2525,2525,0
|
|
20240819,175200,328718485,2525,2525,2525,2525,0
|
|
20240819,175100,328718485,2525,2525,2525,2525,0
|
|
20240819,175000,328718485,2525,2525,2525,2525,0
|
|
20240819,174900,328718485,2525,2525,2525,2525,4160
|
|
20240819,174800,328718485,2525,2525,2525,2525,0
|
|
20240819,174700,328718485,2525,2525,2525,2525,0
|
|
20240819,174600,328718485,2525,2525,2525,2525,0
|
|
20240819,174500,328718485,2525,2525,2525,2525,0
|
|
20240819,174400,328718485,2525,2525,2525,2525,0
|
|
20240819,174300,328718485,2525,2525,2525,2525,0
|
|
20240819,174200,328718485,2525,2525,2525,2525,0
|
|
20240819,174100,328718485,2525,2525,2525,2525,0
|
|
20240819,174000,328718485,2525,2525,2525,2525,0
|
|
20240819,173900,328718485,2525,2525,2525,2525,0
|
|
20240819,173800,328718485,2525,2525,2525,2525,0
|
|
20240819,173700,328718485,2525,2525,2525,2525,0
|
|
20240819,173600,328718485,2525,2525,2525,2525,0
|
|
20240819,173500,328718485,2525,2525,2525,2525,0
|
|
20240819,173400,328718485,2525,2525,2525,2525,0
|
|
20240819,173300,328718485,2525,2525,2525,2525,0
|
|
20240819,173200,328718485,2525,2525,2525,2525,0
|
|
20240819,173100,328718485,2525,2525,2525,2525,0
|
|
20240819,173000,328718485,2525,2525,2525,2525,0
|
|
20240819,172900,328718485,2525,2525,2525,2525,0
|
|
20240819,172800,328718485,2525,2525,2525,2525,0
|
|
20240819,172700,328718485,2525,2525,2525,2525,0
|
|
20240819,172600,328718485,2525,2525,2525,2525,0
|
|
20240819,172500,328718485,2525,2525,2525,2525,0
|
|
20240819,172400,328718485,2525,2525,2525,2525,0
|
|
20240819,172300,328718485,2525,2525,2525,2525,0
|
|
20240819,172200,328718485,2525,2525,2525,2525,0
|
|
20240819,172100,328718485,2525,2525,2525,2525,0
|
|
20240819,172000,328718485,2525,2525,2525,2525,0
|
|
20240819,171900,328718485,2525,2525,2525,2525,4160
|
|
20240819,171800,328718485,2525,2525,2525,2525,0
|
|
20240819,171700,328718485,2525,2525,2525,2525,0
|
|
20240819,171600,328718485,2525,2525,2525,2525,0
|
|
20240819,171500,328718485,2525,2525,2525,2525,0
|
|
20240819,171400,328718485,2525,2525,2525,2525,0
|
|
20240819,171300,328718485,2525,2525,2525,2525,0
|
|
20240819,171200,328718485,2525,2525,2525,2525,0
|
|
20240819,171100,328718485,2525,2525,2525,2525,0
|
|
20240819,171000,328718485,2525,2525,2525,2525,0
|
|
20240819,170900,328718485,2525,2525,2525,2525,0
|
|
20240819,170800,328718485,2525,2525,2525,2525,0
|
|
20240819,170700,328718485,2525,2525,2525,2525,0
|
|
20240819,170600,328718485,2525,2525,2525,2525,0
|
|
20240819,170500,328718485,2525,2525,2525,2525,0
|
|
20240819,170400,328718485,2525,2525,2525,2525,0
|
|
20240819,170300,328718485,2525,2525,2525,2525,0
|
|
20240819,170200,328718485,2525,2525,2525,2525,0
|
|
20240819,170100,328718485,2525,2525,2525,2525,0
|
|
20240819,170000,328718485,2525,2525,2525,2525,0
|
|
20240819,165900,328718485,2525,2525,2525,2525,0
|
|
20240819,165800,328718485,2525,2525,2525,2525,0
|
|
20240819,165700,328718485,2525,2525,2525,2525,0
|
|
20240819,165600,328718485,2525,2525,2525,2525,0
|
|
20240819,165500,328718485,2525,2525,2525,2525,0
|
|
20240819,165400,328718485,2525,2525,2525,2525,0
|
|
20240819,165300,328718485,2525,2525,2525,2525,0
|
|
20240819,165200,328718485,2525,2525,2525,2525,0
|
|
20240819,165100,328718485,2525,2525,2525,2525,0
|
|
20240819,165000,328718485,2525,2525,2525,2525,0
|
|
20240819,164900,328718485,2525,2525,2525,2525,4160
|
|
20240819,164800,328718485,2525,2525,2525,2525,0
|
|
20240819,164700,328718485,2525,2525,2525,2525,0
|
|
20240819,164600,328718485,2525,2525,2525,2525,0
|
|
20240819,164500,328718485,2525,2525,2525,2525,0
|
|
20240819,164400,328718485,2525,2525,2525,2525,0
|
|
20240819,164300,328718485,2525,2525,2525,2525,0
|
|
20240819,164200,328718485,2525,2525,2525,2525,0
|
|
20240819,164100,328718485,2525,2525,2525,2525,0
|
|
20240819,164000,328718485,2525,2525,2525,2525,0
|
|
20240819,163900,328718485,2525,2525,2525,2525,0
|
|
20240819,163800,328718485,2525,2525,2525,2525,0
|
|
20240819,163700,328718485,2525,2525,2525,2525,0
|
|
20240819,163600,328718485,2525,2525,2525,2525,0
|
|
20240819,163500,328718485,2525,2525,2525,2525,0
|
|
20240819,163400,328718485,2525,2525,2525,2525,0
|
|
20240819,163300,328718485,2525,2525,2525,2525,0
|
|
20240819,163200,328718485,2525,2525,2525,2525,0
|
|
20240819,163100,328718485,2525,2525,2525,2525,0
|
|
20240819,163000,328718485,2525,2525,2525,2525,0
|
|
20240819,162900,328718485,2525,2525,2525,2525,0
|
|
20240819,162800,328718485,2525,2525,2525,2525,0
|
|
20240819,162700,328718485,2525,2525,2525,2525,0
|
|
20240819,162600,328718485,2525,2525,2525,2525,0
|
|
20240819,162500,328718485,2525,2525,2525,2525,0
|
|
20240819,162400,328718485,2525,2525,2525,2525,0
|
|
20240819,162300,328718485,2525,2525,2525,2525,0
|
|
20240819,162200,328718485,2525,2525,2525,2525,0
|
|
20240819,162100,328718485,2525,2525,2525,2525,0
|
|
20240819,162000,328718485,2525,2525,2525,2525,0
|
|
20240819,161900,328718485,2525,2525,2525,2525,4160
|
|
20240819,161800,328718485,2525,2525,2525,2525,0
|
|
20240819,161700,328718485,2525,2525,2525,2525,0
|
|
20240819,161600,328718485,2525,2525,2525,2525,0
|
|
20240819,161500,328718485,2525,2525,2525,2525,0
|
|
20240819,161400,328718485,2525,2525,2525,2525,0
|
|
20240819,161300,328718485,2525,2525,2525,2525,0
|
|
20240819,161200,328718485,2525,2525,2525,2525,0
|
|
20240819,161100,328718485,2525,2525,2525,2525,0
|
|
20240819,161000,328718485,2525,2525,2525,2525,0
|
|
20240819,160900,328718485,2525,2525,2525,2525,0
|
|
20240819,160800,328718485,2525,2525,2525,2525,0
|
|
20240819,160700,328718485,2525,2525,2525,2525,0
|
|
20240819,160600,328718485,2525,2525,2525,2525,0
|
|
20240819,160500,328718485,2525,2525,2525,2525,0
|
|
20240819,160400,328718485,2525,2525,2525,2525,0
|
|
20240819,160300,328718485,2525,2525,2525,2525,0
|
|
20240819,160200,328718485,2525,2525,2525,2525,0
|
|
20240819,160100,328718485,2525,2525,2525,2525,0
|
|
20240819,160000,328718485,2525,2525,2525,2525,0
|
|
20240819,155900,328718485,2525,2525,2525,2525,0
|
|
20240819,155800,328718485,2525,2525,2525,2525,0
|
|
20240819,155700,328718485,2525,2525,2525,2525,0
|
|
20240819,155600,328718485,2525,2525,2525,2525,0
|
|
20240819,155500,328718485,2525,2525,2525,2525,0
|
|
20240819,155400,328718485,2525,2525,2525,2525,0
|
|
20240819,155300,328718485,2525,2525,2525,2525,0
|
|
20240819,155200,328718485,2525,2525,2525,2525,0
|
|
20240819,155100,328718485,2525,2525,2525,2525,0
|
|
20240819,155000,328718485,2525,2525,2525,2525,0
|
|
20240819,154900,328718485,2525,2525,2525,2525,4160
|
|
20240819,154800,328718485,2525,2525,2525,2525,0
|
|
20240819,154700,328718485,2525,2525,2525,2525,0
|
|
20240819,154600,328718485,2525,2525,2525,2525,0
|
|
20240819,154500,328718485,2525,2525,2525,2525,0
|
|
20240819,154400,328718485,2525,2525,2525,2525,0
|
|
20240819,154300,328718485,2525,2525,2525,2525,0
|
|
20240819,154200,328718485,2525,2525,2525,2525,0
|
|
20240819,154100,328718485,2525,2525,2525,2525,0
|
|
20240819,154000,328718485,2525,2525,2525,2525,0
|
|
20240819,153900,328718485,2525,2525,2525,2525,0
|
|
20240819,153800,328718485,2525,2525,2525,2525,0
|
|
20240819,153700,328718485,2525,2525,2525,2525,0
|
|
20240819,153600,328718485,2525,2525,2525,2525,0
|
|
20240819,153500,328718485,2525,2525,2525,2525,0
|
|
20240819,153400,328718485,2525,2525,2525,2525,0
|
|
20240819,153300,328718485,2525,2525,2525,2525,0
|
|
20240819,153200,328718485,2525,2525,2525,2525,0
|
|
20240819,153100,328718485,2525,2525,2525,2525,0
|
|
20240819,153000,328718485,2525,2525,2525,2525,4160
|
|
20240819,152900,318214485,2530,2530,2530,2530,0
|
|
20240819,152800,318214485,2530,2530,2530,2530,0
|
|
20240819,152700,318214485,2530,2530,2530,2530,0
|
|
20240819,152600,318214485,2530,2530,2530,2530,0
|
|
20240819,152500,318214485,2530,2530,2530,2530,0
|
|
20240819,152400,318214485,2530,2530,2530,2530,0
|
|
20240819,152300,318214485,2530,2530,2530,2530,0
|
|
20240819,152200,318214485,2530,2530,2530,2530,0
|
|
20240819,152100,318214485,2530,2530,2530,2530,0
|
|
20240819,152000,318214485,2530,2530,2530,2530,0
|
|
20240819,151900,318214485,2530,2550,2550,2530,2458
|
|
20240819,151800,311981760,2540,2540,2540,2540,300
|
|
20240819,151700,311219760,2550,2550,2550,2550,0
|
|
20240819,151600,311219760,2550,2550,2550,2540,434
|
|
20240819,151500,310113090,2550,2550,2550,2550,0
|
|
20240819,151400,310113090,2550,2550,2550,2550,1
|
|
20240819,151300,310110540,2540,2540,2540,2540,0
|
|
20240819,151200,310110540,2540,2540,2540,2540,0
|
|
20240819,151100,310110540,2540,2540,2540,2540,0
|
|
20240819,151000,310110540,2540,2540,2540,2540,405
|
|
20240819,150900,309081840,2550,2545,2550,2540,138
|
|
20240819,150800,308731255,2550,2550,2550,2550,39
|
|
20240819,150700,308631805,2550,2550,2550,2550,0
|
|
20240819,150600,308631805,2550,2550,2550,2550,44
|
|
20240819,150500,308519605,2550,2550,2550,2550,834
|
|
20240819,150400,306392905,2555,2555,2555,2555,0
|
|
20240819,150300,306392905,2555,2555,2555,2555,0
|
|
20240819,150200,306392905,2555,2555,2555,2555,0
|
|
20240819,150100,306392905,2555,2555,2555,2555,1
|
|
20240819,150000,306390350,2545,2550,2550,2545,50
|
|
20240819,145900,306263080,2555,2545,2555,2545,8
|
|
20240819,145800,306242650,2550,2550,2550,2550,0
|
|
20240819,145700,306242650,2550,2550,2550,2550,0
|
|
20240819,145600,306242650,2550,2555,2555,2550,614
|
|
20240819,145500,304674280,2555,2555,2555,2555,0
|
|
20240819,145400,304674280,2555,2555,2555,2555,0
|
|
20240819,145300,304674280,2555,2555,2555,2555,0
|
|
20240819,145200,304674280,2555,2555,2555,2555,0
|
|
20240819,145100,304674280,2555,2555,2555,2555,0
|
|
20240819,145000,304674280,2555,2555,2555,2555,5
|
|
20240819,144900,304661505,2545,2545,2545,2545,1
|
|
20240819,144800,304658960,2560,2560,2560,2560,1
|
|
20240819,144700,304656400,2560,2560,2560,2560,0
|
|
20240819,144600,304656400,2560,2560,2560,2560,37
|
|
20240819,144500,304561680,2560,2560,2560,2560,0
|
|
20240819,144400,304561680,2560,2560,2560,2560,0
|
|
20240819,144300,304561680,2560,2560,2560,2560,0
|
|
20240819,144200,304561680,2560,2560,2560,2560,0
|
|
20240819,144100,304561680,2560,2560,2560,2560,0
|
|
20240819,144000,304561680,2560,2560,2560,2560,69
|
|
20240819,143900,304385040,2560,2555,2560,2555,488
|
|
20240819,143800,303136720,2555,2540,2555,2540,448
|
|
20240819,143700,301998785,2545,2545,2545,2545,1
|
|
20240819,143600,301996240,2545,2545,2545,2545,48
|
|
20240819,143500,301874080,2545,2545,2545,2545,20
|
|
20240819,143400,301823180,2545,2545,2545,2545,0
|
|
20240819,143300,301823180,2545,2545,2545,2545,0
|
|
20240819,143200,301823180,2545,2545,2545,2545,940
|
|
20240819,143100,299430880,2550,2550,2550,2550,0
|
|
20240819,143000,299430880,2550,2550,2550,2550,519
|
|
20240819,142900,298107430,2560,2560,2560,2560,0
|
|
20240819,142800,298107430,2560,2560,2560,2560,0
|
|
20240819,142700,298107430,2560,2560,2560,2560,15
|
|
20240819,142600,298069030,2560,2560,2560,2560,47
|
|
20240819,142500,297948710,2560,2560,2560,2560,0
|
|
20240819,142400,297948710,2560,2560,2560,2560,1506
|
|
20240819,142300,294093350,2570,2570,2570,2570,0
|
|
20240819,142200,294093350,2570,2570,2570,2570,488
|
|
20240819,142100,292839190,2570,2570,2570,2570,0
|
|
20240819,142000,292839190,2570,2560,2570,2560,42
|
|
20240819,141900,292731600,2570,2570,2570,2570,1
|
|
20240819,141800,292729030,2570,2570,2570,2570,0
|
|
20240819,141700,292729030,2570,2570,2570,2570,0
|
|
20240819,141600,292729030,2570,2570,2570,2570,41
|
|
20240819,141500,292623660,2570,2570,2570,2570,0
|
|
20240819,141400,292623660,2570,2570,2570,2570,15
|
|
20240819,141300,292585110,2570,2570,2570,2570,0
|
|
20240819,141200,292585110,2570,2570,2570,2570,0
|
|
20240819,141100,292585110,2570,2570,2570,2570,0
|
|
20240819,141000,292585110,2570,2570,2570,2570,0
|
|
20240819,140900,292585110,2570,2570,2570,2570,4
|
|
20240819,140800,292574830,2560,2570,2570,2560,816
|
|
20240819,140700,290485860,2570,2570,2570,2570,46
|
|
20240819,140600,290367640,2570,2570,2570,2570,45
|
|
20240819,140500,290251990,2570,2570,2570,2570,488
|
|
20240819,140400,288997830,2570,2570,2570,2570,0
|
|
20240819,140300,288997830,2570,2570,2570,2570,0
|
|
20240819,140200,288997830,2570,2570,2570,2570,0
|
|
20240819,140100,288997830,2570,2570,2570,2570,15
|
|
20240819,140000,288959280,2570,2570,2570,2570,0
|
|
20240819,135900,288959280,2570,2570,2570,2570,0
|
|
20240819,135800,288959280,2570,2570,2570,2570,1
|
|
20240819,135700,288956710,2560,2570,2570,2560,173
|
|
20240819,135600,288512270,2570,2570,2570,2570,41
|
|
20240819,135500,288406900,2570,2570,2570,2570,0
|
|
20240819,135400,288406900,2570,2565,2570,2565,41
|
|
20240819,135300,288301535,2560,2560,2560,2560,0
|
|
20240819,135200,288301535,2560,2560,2560,2560,0
|
|
20240819,135100,288301535,2560,2560,2560,2560,265
|
|
20240819,135000,287623135,2560,2560,2560,2560,5
|
|
20240819,134900,287610335,2560,2570,2570,2560,392
|
|
20240819,134800,286606795,2570,2570,2570,2570,503
|
|
20240819,134700,285314085,2570,2570,2570,2570,0
|
|
20240819,134600,285314085,2570,2570,2570,2570,45
|
|
20240819,134500,285198435,2570,2570,2570,2570,1
|
|
20240819,134400,285195865,2555,2555,2555,2555,145
|
|
20240819,134300,284825390,2555,2555,2555,2555,0
|
|
20240819,134200,284825390,2555,2560,2560,2555,2320
|
|
20240819,134100,278897740,2560,2560,2560,2560,0
|
|
20240819,134000,278897740,2560,2560,2560,2560,10
|
|
20240819,133900,278872140,2570,2570,2570,2570,0
|
|
20240819,133800,278872140,2570,2570,2570,2570,0
|
|
20240819,133700,278872140,2570,2570,2570,2570,0
|
|
20240819,133600,278872140,2570,2570,2570,2570,39
|
|
20240819,133500,278771910,2570,2570,2570,2570,15
|
|
20240819,133400,278733360,2570,2570,2570,2570,75
|
|
20240819,133300,278540610,2570,2570,2570,2570,0
|
|
20240819,133200,278540610,2570,2570,2570,2570,0
|
|
20240819,133100,278540610,2570,2570,2570,2570,488
|
|
20240819,133000,277286450,2570,2570,2570,2570,0
|
|
20240819,132900,277286450,2570,2570,2570,2570,9
|
|
20240819,132800,277263320,2555,2555,2555,2555,0
|
|
20240819,132700,277263320,2555,2555,2555,2555,0
|
|
20240819,132600,277263320,2555,2570,2570,2555,171
|
|
20240819,132500,276825725,2570,2570,2570,2570,0
|
|
20240819,132400,276825725,2570,2570,2570,2570,1
|
|
20240819,132300,276823155,2565,2565,2565,2565,428
|
|
20240819,132200,275725335,2570,2570,2570,2570,15
|
|
20240819,132100,275686785,2570,2570,2570,2570,0
|
|
20240819,132000,275686785,2570,2570,2570,2570,0
|
|
20240819,131900,275686785,2570,2570,2570,2570,0
|
|
20240819,131800,275686785,2570,2570,2570,2570,0
|
|
20240819,131700,275686785,2570,2555,2570,2555,2521
|
|
20240819,131600,269215615,2570,2570,2570,2570,42
|
|
20240819,131500,269107675,2570,2570,2570,2570,0
|
|
20240819,131400,269107675,2570,2560,2570,2560,488
|
|
20240819,131300,267853665,2560,2560,2560,2560,0
|
|
20240819,131200,267853665,2560,2560,2560,2560,285
|
|
20240819,131100,267124065,2570,2570,2570,2570,0
|
|
20240819,131000,267124065,2570,2560,2570,2560,546
|
|
20240819,130900,265726295,2570,2570,2570,2570,19
|
|
20240819,130800,265677465,2560,2560,2560,2560,0
|
|
20240819,130700,265677465,2560,2560,2560,2560,0
|
|
20240819,130600,265677465,2560,2570,2570,2560,101
|
|
20240819,130500,265418425,2570,2570,2570,2570,0
|
|
20240819,130400,265418425,2570,2570,2570,2570,8
|
|
20240819,130300,265397865,2575,2575,2575,2575,0
|
|
20240819,130200,265397865,2575,2575,2575,2575,0
|
|
20240819,130100,265397865,2575,2565,2575,2565,68
|
|
20240819,130000,265222985,2575,2575,2575,2575,0
|
|
20240819,125900,265222985,2575,2575,2575,2575,1
|
|
20240819,125800,265220410,2575,2575,2575,2575,1
|
|
20240819,125700,265217835,2575,2575,2575,2575,488
|
|
20240819,125600,263961235,2575,2575,2575,2575,58
|
|
20240819,125500,263811885,2575,2575,2575,2575,0
|
|
20240819,125400,263811885,2575,2575,2575,2575,0
|
|
20240819,125300,263811885,2575,2575,2575,2575,0
|
|
20240819,125200,263811885,2575,2560,2575,2560,119
|
|
20240819,125100,263507230,2565,2565,2565,2565,38
|
|
20240819,125000,263409760,2575,2575,2575,2575,0
|
|
20240819,124900,263409760,2575,2575,2575,2575,5
|
|
20240819,124800,263396885,2565,2565,2565,2565,553
|
|
20240819,124700,261978440,2565,2565,2565,2565,747
|
|
20240819,124600,260062385,2575,2575,2575,2575,47
|
|
20240819,124500,259941360,2575,2575,2575,2575,0
|
|
20240819,124400,259941360,2575,2580,2580,2575,40
|
|
20240819,124300,259838310,2580,2570,2580,2570,19
|
|
20240819,124200,259789305,2580,2580,2580,2580,1
|
|
20240819,124100,259786725,2580,2580,2580,2580,0
|
|
20240819,124000,259786725,2580,2580,2580,2580,488
|
|
20240819,123900,258527685,2580,2575,2580,2575,40
|
|
20240819,123800,258424675,2575,2575,2575,2575,1
|
|
20240819,123700,258422100,2560,2560,2560,2560,0
|
|
20240819,123600,258422100,2560,2560,2560,2560,0
|
|
20240819,123500,258422100,2560,2560,2560,2560,1025
|
|
20240819,123400,255798100,2560,2560,2560,2560,0
|
|
20240819,123300,255798100,2560,2560,2560,2560,0
|
|
20240819,123200,255798100,2560,2560,2560,2560,800
|
|
20240819,123100,253750100,2565,2565,2565,2565,477
|
|
20240819,123000,252526595,2575,2575,2575,2575,0
|
|
20240819,122900,252526595,2575,2575,2575,2575,7
|
|
20240819,122800,252508570,2555,2575,2575,2555,5547
|
|
20240819,122700,238327485,2575,2575,2575,2575,21
|
|
20240819,122600,238273410,2575,2575,2575,2575,43
|
|
20240819,122500,238162685,2575,2575,2575,2575,159
|
|
20240819,122400,237753260,2565,2565,2565,2565,75
|
|
20240819,122300,237560885,2575,2575,2575,2575,488
|
|
20240819,122200,236304285,2575,2575,2575,2575,0
|
|
20240819,122100,236304285,2575,2575,2575,2575,0
|
|
20240819,122000,236304285,2575,2575,2575,2575,4
|
|
20240819,121900,236293985,2565,2575,2575,2565,285
|
|
20240819,121800,235562510,2575,2570,2575,2570,160
|
|
20240819,121700,235151030,2565,2565,2565,2565,0
|
|
20240819,121600,235151030,2565,2565,2565,2565,0
|
|
20240819,121500,235151030,2565,2570,2570,2565,401
|
|
20240819,121400,234122025,2570,2570,2570,2570,0
|
|
20240819,121300,234122025,2570,2570,2570,2570,0
|
|
20240819,121200,234122025,2570,2570,2570,2570,0
|
|
20240819,121100,234122025,2570,2570,2570,2570,160
|
|
20240819,121000,233710825,2570,2570,2570,2570,0
|
|
20240819,120900,233710825,2570,2570,2570,2570,0
|
|
20240819,120800,233710825,2570,2570,2570,2570,0
|
|
20240819,120700,233710825,2570,2570,2570,2570,0
|
|
20240819,120600,233710825,2570,2570,2570,2570,532
|
|
20240819,120500,232343585,2570,2570,2570,2570,0
|
|
20240819,120400,232343585,2570,2570,2570,2570,160
|
|
20240819,120300,231932385,2560,2560,2560,2560,0
|
|
20240819,120200,231932385,2560,2560,2560,2560,0
|
|
20240819,120100,231932385,2560,2560,2560,2560,326
|
|
20240819,120000,231097825,2570,2570,2570,2570,0
|
|
20240819,115900,231097825,2570,2570,2570,2570,50
|
|
20240819,115800,230969325,2570,2570,2570,2570,46
|
|
20240819,115700,230851105,2570,2570,2570,2570,160
|
|
20240819,115600,230439905,2555,2555,2555,2555,300
|
|
20240819,115500,229673405,2555,2575,2575,2555,49
|
|
20240819,115400,229547270,2575,2575,2575,2575,1
|
|
20240819,115300,229544695,2555,2555,2555,2555,0
|
|
20240819,115200,229544695,2555,2555,2555,2555,21
|
|
20240819,115100,229491040,2555,2555,2555,2555,0
|
|
20240819,115000,229491040,2555,2555,2575,2555,256
|
|
20240819,114900,228836940,2575,2570,2575,2570,537
|
|
20240819,114800,227456155,2555,2555,2555,2555,0
|
|
20240819,114700,227456155,2555,2555,2555,2555,1
|
|
20240819,114600,227453600,2555,2555,2555,2555,0
|
|
20240819,114500,227453600,2555,2555,2555,2555,2
|
|
20240819,114400,227448490,2570,2570,2570,2570,0
|
|
20240819,114300,227448490,2570,2570,2570,2570,0
|
|
20240819,114200,227448490,2570,2570,2570,2570,0
|
|
20240819,114100,227448490,2570,2570,2570,2570,3
|
|
20240819,114000,227440780,2550,2550,2550,2550,2
|
|
20240819,113900,227435680,2565,2565,2565,2565,0
|
|
20240819,113800,227435680,2565,2565,2565,2565,0
|
|
20240819,113700,227435680,2565,2565,2565,2565,0
|
|
20240819,113600,227435680,2565,2565,2565,2565,46
|
|
20240819,113500,227317690,2565,2570,2570,2550,6
|
|
20240819,113400,227302320,2570,2570,2570,2570,0
|
|
20240819,113300,227302320,2570,2570,2570,2570,0
|
|
20240819,113200,227302320,2570,2565,2570,2565,969
|
|
20240819,113100,224812740,2570,2570,2570,2570,0
|
|
20240819,113000,224812740,2570,2570,2570,2570,0
|
|
20240819,112900,224812740,2570,2565,2570,2560,3
|
|
20240819,112800,224805045,2565,2565,2565,2565,0
|
|
20240819,112700,224805045,2565,2565,2565,2565,1
|
|
20240819,112600,224802480,2565,2570,2570,2565,116
|
|
20240819,112500,224504745,2570,2570,2570,2570,0
|
|
20240819,112400,224504745,2570,2570,2570,2570,0
|
|
20240819,112300,224504745,2570,2570,2570,2570,0
|
|
20240819,112200,224504745,2570,2570,2570,2570,47
|
|
20240819,112100,224383955,2565,2565,2565,2565,0
|
|
20240819,112000,224383955,2565,2565,2565,2565,1091
|
|
20240819,111900,221585540,2565,2565,2565,2565,7
|
|
20240819,111800,221567585,2540,2540,2540,2540,8
|
|
20240819,111700,221547265,2540,2540,2540,2540,0
|
|
20240819,111600,221547265,2540,2570,2570,2540,42
|
|
20240819,111500,221439355,2570,2560,2570,2560,490
|
|
20240819,111400,220181810,2535,2535,2535,2535,0
|
|
20240819,111300,220181810,2535,2540,2540,2535,114
|
|
20240819,111200,219892805,2560,2560,2560,2560,1
|
|
20240819,111100,219890245,2535,2535,2535,2535,2
|
|
20240819,111000,219885175,2530,2550,2550,2530,4840
|
|
20240819,110900,207623585,2555,2560,2560,2555,266
|
|
20240819,110800,206943940,2565,2565,2565,2565,0
|
|
20240819,110700,206943940,2565,2565,2565,2565,495
|
|
20240819,110600,205674265,2560,2560,2560,2560,44
|
|
20240819,110500,205561625,2560,2565,2565,2555,159
|
|
20240819,110400,205154340,2565,2565,2565,2565,0
|
|
20240819,110300,205154340,2565,2565,2565,2565,1
|
|
20240819,110200,205151775,2550,2550,2550,2550,0
|
|
20240819,110100,205151775,2550,2550,2550,2550,0
|
|
20240819,110000,205151775,2550,2550,2550,2550,53
|
|
20240819,105900,205016625,2565,2560,2565,2560,47
|
|
20240819,105800,204896250,2545,2545,2545,2545,2500
|
|
20240819,105700,198533750,2535,2535,2535,2535,1
|
|
20240819,105600,198531215,2535,2535,2535,2535,0
|
|
20240819,105500,198531215,2535,2535,2535,2535,0
|
|
20240819,105400,198531215,2535,2535,2535,2535,2
|
|
20240819,105300,198526145,2535,2535,2535,2535,257
|
|
20240819,105200,197874650,2535,2535,2535,2535,1
|
|
20240819,105100,197872115,2545,2545,2545,2545,0
|
|
20240819,105000,197872115,2545,2545,2545,2545,0
|
|
20240819,104900,197872115,2545,2545,2545,2545,4243
|
|
20240819,104800,187073680,2545,2545,2545,2545,1
|
|
20240819,104700,187071135,2530,2530,2530,2530,2032
|
|
20240819,104600,181930175,2530,2545,2545,2530,47
|
|
20240819,104500,181810575,2545,2545,2545,2545,0
|
|
20240819,104400,181810575,2545,2545,2545,2545,19
|
|
20240819,104300,181762220,2545,2545,2545,2545,0
|
|
20240819,104200,181762220,2545,2545,2545,2545,0
|
|
20240819,104100,181762220,2545,2545,2545,2545,489
|
|
20240819,104000,180517715,2530,2535,2540,2530,1884
|
|
20240819,103900,175741775,2540,2535,2540,2535,1608
|
|
20240819,103800,171658585,2540,2540,2540,2540,47
|
|
20240819,103700,171539205,2540,2540,2540,2540,2
|
|
20240819,103600,171534125,2530,2530,2530,2530,8
|
|
20240819,103500,171513885,2530,2530,2530,2530,2
|
|
20240819,103400,171508825,2540,2540,2540,2540,0
|
|
20240819,103300,171508825,2540,2530,2540,2530,101
|
|
20240819,103200,171253285,2530,2530,2530,2530,50
|
|
20240819,103100,171126785,2530,2530,2530,2530,0
|
|
20240819,103000,171126785,2530,2530,2530,2530,2
|
|
20240819,102900,171121725,2540,2540,2540,2540,47
|
|
20240819,102800,171002345,2530,2530,2530,2530,0
|
|
20240819,102700,171002345,2530,2530,2530,2530,0
|
|
20240819,102600,171002345,2530,2530,2530,2530,168
|
|
20240819,102500,170577305,2530,2530,2530,2530,32
|
|
20240819,102400,170496345,2545,2525,2545,2525,490
|
|
20240819,102300,169250760,2545,2545,2545,2545,0
|
|
20240819,102200,169250760,2545,2545,2545,2545,0
|
|
20240819,102100,169250760,2545,2545,2545,2545,0
|
|
20240819,102000,169250760,2545,2545,2545,2545,0
|
|
20240819,101900,169250760,2545,2545,2545,2545,1
|
|
20240819,101800,169248215,2525,2545,2545,2525,3
|
|
20240819,101700,169240600,2545,2545,2545,2545,20
|
|
20240819,101600,169189700,2525,2545,2545,2525,117
|
|
20240819,101500,168892435,2545,2545,2545,2545,1
|
|
20240819,101400,168889890,2525,2525,2525,2525,205
|
|
20240819,101300,168372265,2525,2525,2525,2525,0
|
|
20240819,101200,168372265,2525,2525,2525,2525,26
|
|
20240819,101100,168306615,2545,2545,2545,2545,0
|
|
20240819,101000,168306615,2545,2540,2545,2525,218
|
|
20240819,100900,167752970,2540,2540,2540,2540,1
|
|
20240819,100800,167750430,2525,2540,2540,2525,72
|
|
20240819,100700,167567925,2540,2525,2540,2525,833
|
|
20240819,100600,165457265,2525,2525,2525,2525,25
|
|
20240819,100500,165394140,2525,2525,2525,2525,0
|
|
20240819,100400,165394140,2525,2525,2525,2525,32
|
|
20240819,100300,165313340,2525,2525,2525,2525,0
|
|
20240819,100200,165313340,2525,2545,2545,2525,27
|
|
20240819,100100,165245145,2545,2525,2545,2525,15
|
|
20240819,100000,165207070,2525,2540,2540,2520,543
|
|
20240819,095900,163835510,2520,2535,2540,2520,3935
|
|
20240819,095800,153893410,2545,2545,2545,2535,29
|
|
20240819,095700,153819865,2535,2535,2535,2530,395
|
|
20240819,095600,152819040,2535,2535,2535,2535,49
|
|
20240819,095500,152694825,2535,2540,2540,2535,1886
|
|
20240819,095400,147906615,2545,2545,2545,2545,1261
|
|
20240819,095300,144697370,2545,2545,2545,2545,0
|
|
20240819,095200,144697370,2545,2555,2555,2545,156
|
|
20240819,095100,144300290,2545,2555,2555,2545,799
|
|
20240819,095000,142266825,2555,2550,2555,2545,886
|
|
20240819,094900,140005040,2555,2565,2565,2550,7
|
|
20240819,094800,139987120,2545,2545,2545,2545,149
|
|
20240819,094700,139607915,2545,2545,2545,2545,0
|
|
20240819,094600,139607915,2545,2565,2565,2545,234
|
|
20240819,094500,139010960,2565,2565,2565,2565,10
|
|
20240819,094400,138985310,2550,2555,2555,2550,152
|
|
20240819,094300,138597535,2565,2565,2565,2565,47
|
|
20240819,094200,138476980,2555,2565,2565,2555,151
|
|
20240819,094100,138091165,2555,2555,2555,2555,4815
|
|
20240819,094000,125788840,2555,2550,2555,2550,336
|
|
20240819,093900,124931270,2555,2565,2565,2555,185
|
|
20240819,093800,124458585,2555,2555,2555,2555,152
|
|
20240819,093700,124070225,2560,2560,2560,2560,1
|
|
20240819,093600,124067665,2560,2565,2565,2555,227
|
|
20240819,093500,123487055,2565,2565,2565,2565,1
|
|
20240819,093400,123484490,2550,2560,2560,2550,150
|
|
20240819,093300,123100835,2560,2560,2575,2560,514
|
|
20240819,093200,121777725,2560,2560,2560,2560,53
|
|
20240819,093100,121642045,2560,2560,2560,2560,0
|
|
20240819,093000,121642045,2560,2555,2560,2555,155
|
|
20240819,092900,121245250,2560,2560,2560,2560,50
|
|
20240819,092800,121117250,2560,2555,2560,2550,3971
|
|
20240819,092700,110986545,2555,2560,2560,2555,2
|
|
20240819,092600,110981430,2575,2575,2575,2555,217
|
|
20240819,092500,110426020,2575,2560,2575,2560,2201
|
|
20240819,092400,104791445,2565,2565,2565,2565,169
|
|
20240819,092300,104357960,2570,2570,2570,2570,89
|
|
20240819,092200,104129230,2565,2570,2570,2555,700
|
|
20240819,092100,102335100,2570,2570,2570,2570,2
|
|
20240819,092000,102329960,2570,2570,2570,2570,455
|
|
20240819,091900,101160610,2570,2570,2570,2570,1
|
|
20240819,091800,101158040,2565,2565,2565,2565,172
|
|
20240819,091700,100716860,2565,2570,2570,2565,633
|
|
20240819,091600,99091390,2570,2570,2570,2570,171
|
|
20240819,091500,98651920,2565,2585,2585,2565,131
|
|
20240819,091400,98315375,2570,2580,2585,2570,1276
|
|
20240819,091300,95034555,2580,2580,2585,2580,2122
|
|
20240819,091200,89559595,2580,2565,2580,2565,171
|
|
20240819,091100,89120965,2580,2570,2580,2570,2116
|
|
20240819,091000,83674080,2565,2570,2570,2565,1316
|
|
20240819,090900,80298525,2565,2570,2570,2565,108
|
|
20240819,090800,80021265,2570,2565,2570,2565,366
|
|
20240819,090700,79081495,2565,2565,2565,2565,43
|
|
20240819,090600,78971200,2565,2565,2565,2565,3473
|
|
20240819,090500,70062955,2565,2560,2565,2560,716
|
|
20240819,090400,68229790,2560,2545,2560,2545,241
|
|
20240819,090300,67612980,2545,2545,2545,2545,1543
|
|
20240819,090200,63686045,2545,2555,2555,2545,1405
|
|
20240819,090100,60103330,2560,2570,2570,2560,18017
|
|
20240819,090000,13805865,2570,2570,2575,2570,5354
|