628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192500,221059000,2260,2260,2260,2260,2343
|
|
20240813,192400,221059000,2260,2260,2260,2260,0
|
|
20240813,192300,221059000,2260,2260,2260,2260,0
|
|
20240813,192200,221059000,2260,2260,2260,2260,0
|
|
20240813,192100,221059000,2260,2260,2260,2260,0
|
|
20240813,192000,221059000,2260,2260,2260,2260,0
|
|
20240813,191900,221059000,2260,2260,2260,2260,0
|
|
20240813,191800,221059000,2260,2260,2260,2260,0
|
|
20240813,191700,221059000,2260,2260,2260,2260,0
|
|
20240813,191600,221059000,2260,2260,2260,2260,0
|
|
20240813,191500,221059000,2260,2260,2260,2260,0
|
|
20240813,191400,221059000,2260,2260,2260,2260,0
|
|
20240813,191300,221059000,2260,2260,2260,2260,0
|
|
20240813,191200,221059000,2260,2260,2260,2260,0
|
|
20240813,191100,221059000,2260,2260,2260,2260,0
|
|
20240813,191000,221059000,2260,2260,2260,2260,0
|
|
20240813,190900,221059000,2260,2260,2260,2260,0
|
|
20240813,190800,221059000,2260,2260,2260,2260,0
|
|
20240813,190700,221059000,2260,2260,2260,2260,0
|
|
20240813,190600,221059000,2260,2260,2260,2260,0
|
|
20240813,190500,221059000,2260,2260,2260,2260,0
|
|
20240813,190400,221059000,2260,2260,2260,2260,0
|
|
20240813,190300,221059000,2260,2260,2260,2260,0
|
|
20240813,190200,221059000,2260,2260,2260,2260,0
|
|
20240813,190100,221059000,2260,2260,2260,2260,0
|
|
20240813,190000,221059000,2260,2260,2260,2260,0
|
|
20240813,185900,221059000,2260,2260,2260,2260,0
|
|
20240813,185800,221059000,2260,2260,2260,2260,0
|
|
20240813,185700,221059000,2260,2260,2260,2260,0
|
|
20240813,185600,221059000,2260,2260,2260,2260,0
|
|
20240813,185500,221059000,2260,2260,2260,2260,2343
|
|
20240813,185400,221059000,2260,2260,2260,2260,0
|
|
20240813,185300,221059000,2260,2260,2260,2260,0
|
|
20240813,185200,221059000,2260,2260,2260,2260,0
|
|
20240813,185100,221059000,2260,2260,2260,2260,0
|
|
20240813,185000,221059000,2260,2260,2260,2260,0
|
|
20240813,184900,221059000,2260,2260,2260,2260,0
|
|
20240813,184800,221059000,2260,2260,2260,2260,0
|
|
20240813,184700,221059000,2260,2260,2260,2260,0
|
|
20240813,184600,221059000,2260,2260,2260,2260,0
|
|
20240813,184500,221059000,2260,2260,2260,2260,0
|
|
20240813,184400,221059000,2260,2260,2260,2260,0
|
|
20240813,184300,221059000,2260,2260,2260,2260,0
|
|
20240813,184200,221059000,2260,2260,2260,2260,0
|
|
20240813,184100,221059000,2260,2260,2260,2260,0
|
|
20240813,184000,221059000,2260,2260,2260,2260,0
|
|
20240813,183900,221059000,2260,2260,2260,2260,0
|
|
20240813,183800,221059000,2260,2260,2260,2260,0
|
|
20240813,183700,221059000,2260,2260,2260,2260,0
|
|
20240813,183600,221059000,2260,2260,2260,2260,0
|
|
20240813,183500,221059000,2260,2260,2260,2260,0
|
|
20240813,183400,221059000,2260,2260,2260,2260,0
|
|
20240813,183300,221059000,2260,2260,2260,2260,0
|
|
20240813,183200,221059000,2260,2260,2260,2260,0
|
|
20240813,183100,221059000,2260,2260,2260,2260,0
|
|
20240813,183000,221059000,2260,2260,2260,2260,0
|
|
20240813,182900,221059000,2260,2260,2260,2260,0
|
|
20240813,182800,221059000,2260,2260,2260,2260,0
|
|
20240813,182700,221059000,2260,2260,2260,2260,0
|
|
20240813,182600,221059000,2260,2260,2260,2260,0
|
|
20240813,182500,221059000,2260,2260,2260,2260,2343
|
|
20240813,182400,221059000,2260,2260,2260,2260,0
|
|
20240813,182300,221059000,2260,2260,2260,2260,0
|
|
20240813,182200,221059000,2260,2260,2260,2260,0
|
|
20240813,182100,221059000,2260,2260,2260,2260,0
|
|
20240813,182000,221059000,2260,2260,2260,2260,0
|
|
20240813,181900,221059000,2260,2260,2260,2260,0
|
|
20240813,181800,221059000,2260,2260,2260,2260,0
|
|
20240813,181700,221059000,2260,2260,2260,2260,0
|
|
20240813,181600,221059000,2260,2260,2260,2260,0
|
|
20240813,181500,221059000,2260,2260,2260,2260,0
|
|
20240813,181400,221059000,2260,2260,2260,2260,0
|
|
20240813,181300,221059000,2260,2260,2260,2260,0
|
|
20240813,181200,221059000,2260,2260,2260,2260,0
|
|
20240813,181100,221059000,2260,2260,2260,2260,0
|
|
20240813,181000,221059000,2260,2260,2260,2260,0
|
|
20240813,180900,221059000,2260,2260,2260,2260,0
|
|
20240813,180800,221059000,2260,2260,2260,2260,0
|
|
20240813,180700,221059000,2260,2260,2260,2260,0
|
|
20240813,180600,221059000,2260,2260,2260,2260,0
|
|
20240813,180500,221059000,2260,2260,2260,2260,0
|
|
20240813,180400,221059000,2260,2260,2260,2260,0
|
|
20240813,180300,221059000,2260,2260,2260,2260,0
|
|
20240813,180200,221059000,2260,2260,2260,2260,0
|
|
20240813,180100,221059000,2260,2260,2260,2260,0
|
|
20240813,180000,221059000,2260,2260,2260,2260,0
|
|
20240813,175900,221059000,2260,2260,2260,2260,0
|
|
20240813,175800,221059000,2260,2260,2260,2260,0
|
|
20240813,175700,221059000,2260,2260,2260,2260,0
|
|
20240813,175600,221059000,2260,2260,2260,2260,0
|
|
20240813,175500,221059000,2260,2260,2260,2260,2343
|
|
20240813,175400,221059000,2260,2260,2260,2260,0
|
|
20240813,175300,221059000,2260,2260,2260,2260,0
|
|
20240813,175200,221059000,2260,2260,2260,2260,0
|
|
20240813,175100,221059000,2260,2260,2260,2260,0
|
|
20240813,175000,221059000,2260,2260,2260,2260,0
|
|
20240813,174900,221059000,2260,2260,2260,2260,0
|
|
20240813,174800,221059000,2260,2260,2260,2260,0
|
|
20240813,174700,221059000,2260,2260,2260,2260,0
|
|
20240813,174600,221059000,2260,2260,2260,2260,0
|
|
20240813,174500,221059000,2260,2260,2260,2260,0
|
|
20240813,174400,221059000,2260,2260,2260,2260,0
|
|
20240813,174300,221059000,2260,2260,2260,2260,0
|
|
20240813,174200,221059000,2260,2260,2260,2260,0
|
|
20240813,174100,221059000,2260,2260,2260,2260,0
|
|
20240813,174000,221059000,2260,2260,2260,2260,0
|
|
20240813,173900,221059000,2260,2260,2260,2260,0
|
|
20240813,173800,221059000,2260,2260,2260,2260,0
|
|
20240813,173700,221059000,2260,2260,2260,2260,0
|
|
20240813,173600,221059000,2260,2260,2260,2260,0
|
|
20240813,173500,221059000,2260,2260,2260,2260,0
|
|
20240813,173400,221059000,2260,2260,2260,2260,0
|
|
20240813,173300,221059000,2260,2260,2260,2260,0
|
|
20240813,173200,221059000,2260,2260,2260,2260,0
|
|
20240813,173100,221059000,2260,2260,2260,2260,0
|
|
20240813,173000,221059000,2260,2260,2260,2260,0
|
|
20240813,172900,221059000,2260,2260,2260,2260,0
|
|
20240813,172800,221059000,2260,2260,2260,2260,0
|
|
20240813,172700,221059000,2260,2260,2260,2260,0
|
|
20240813,172600,221059000,2260,2260,2260,2260,0
|
|
20240813,172500,221059000,2260,2260,2260,2260,2343
|
|
20240813,172400,221059000,2260,2260,2260,2260,0
|
|
20240813,172300,221059000,2260,2260,2260,2260,0
|
|
20240813,172200,221059000,2260,2260,2260,2260,0
|
|
20240813,172100,221059000,2260,2260,2260,2260,0
|
|
20240813,172000,221059000,2260,2260,2260,2260,0
|
|
20240813,171900,221059000,2260,2260,2260,2260,0
|
|
20240813,171800,221059000,2260,2260,2260,2260,0
|
|
20240813,171700,221059000,2260,2260,2260,2260,0
|
|
20240813,171600,221059000,2260,2260,2260,2260,0
|
|
20240813,171500,221059000,2260,2260,2260,2260,0
|
|
20240813,171400,221059000,2260,2260,2260,2260,0
|
|
20240813,171300,221059000,2260,2260,2260,2260,0
|
|
20240813,171200,221059000,2260,2260,2260,2260,0
|
|
20240813,171100,221059000,2260,2260,2260,2260,0
|
|
20240813,171000,221059000,2260,2260,2260,2260,0
|
|
20240813,170900,221059000,2260,2260,2260,2260,0
|
|
20240813,170800,221059000,2260,2260,2260,2260,0
|
|
20240813,170700,221059000,2260,2260,2260,2260,0
|
|
20240813,170600,221059000,2260,2260,2260,2260,0
|
|
20240813,170500,221059000,2260,2260,2260,2260,0
|
|
20240813,170400,221059000,2260,2260,2260,2260,0
|
|
20240813,170300,221059000,2260,2260,2260,2260,0
|
|
20240813,170200,221059000,2260,2260,2260,2260,0
|
|
20240813,170100,221059000,2260,2260,2260,2260,0
|
|
20240813,170000,221059000,2260,2260,2260,2260,0
|
|
20240813,165900,221059000,2260,2260,2260,2260,0
|
|
20240813,165800,221059000,2260,2260,2260,2260,0
|
|
20240813,165700,221059000,2260,2260,2260,2260,0
|
|
20240813,165600,221059000,2260,2260,2260,2260,0
|
|
20240813,165500,221059000,2260,2260,2260,2260,2343
|
|
20240813,165400,221059000,2260,2260,2260,2260,0
|
|
20240813,165300,221059000,2260,2260,2260,2260,0
|
|
20240813,165200,221059000,2260,2260,2260,2260,0
|
|
20240813,165100,221059000,2260,2260,2260,2260,0
|
|
20240813,165000,221059000,2260,2260,2260,2260,0
|
|
20240813,164900,221059000,2260,2260,2260,2260,0
|
|
20240813,164800,221059000,2260,2260,2260,2260,0
|
|
20240813,164700,221059000,2260,2260,2260,2260,0
|
|
20240813,164600,221059000,2260,2260,2260,2260,0
|
|
20240813,164500,221059000,2260,2260,2260,2260,0
|
|
20240813,164400,221059000,2260,2260,2260,2260,0
|
|
20240813,164300,221059000,2260,2260,2260,2260,0
|
|
20240813,164200,221059000,2260,2260,2260,2260,0
|
|
20240813,164100,221059000,2260,2260,2260,2260,0
|
|
20240813,164000,221059000,2260,2260,2260,2260,0
|
|
20240813,163900,221059000,2260,2260,2260,2260,0
|
|
20240813,163800,221059000,2260,2260,2260,2260,0
|
|
20240813,163700,221059000,2260,2260,2260,2260,0
|
|
20240813,163600,221059000,2260,2260,2260,2260,0
|
|
20240813,163500,221059000,2260,2260,2260,2260,0
|
|
20240813,163400,221059000,2260,2260,2260,2260,0
|
|
20240813,163300,221059000,2260,2260,2260,2260,0
|
|
20240813,163200,221059000,2260,2260,2260,2260,0
|
|
20240813,163100,221059000,2260,2260,2260,2260,0
|
|
20240813,163000,221059000,2260,2260,2260,2260,0
|
|
20240813,162900,221059000,2260,2260,2260,2260,0
|
|
20240813,162800,221059000,2260,2260,2260,2260,0
|
|
20240813,162700,221059000,2260,2260,2260,2260,0
|
|
20240813,162600,221059000,2260,2260,2260,2260,0
|
|
20240813,162500,221059000,2260,2260,2260,2260,2343
|
|
20240813,162400,221059000,2260,2260,2260,2260,0
|
|
20240813,162300,221059000,2260,2260,2260,2260,0
|
|
20240813,162200,221059000,2260,2260,2260,2260,0
|
|
20240813,162100,221059000,2260,2260,2260,2260,0
|
|
20240813,162000,221059000,2260,2260,2260,2260,0
|
|
20240813,161900,221059000,2260,2260,2260,2260,0
|
|
20240813,161800,221059000,2260,2260,2260,2260,0
|
|
20240813,161700,221059000,2260,2260,2260,2260,0
|
|
20240813,161600,221059000,2260,2260,2260,2260,0
|
|
20240813,161500,221059000,2260,2260,2260,2260,0
|
|
20240813,161400,221059000,2260,2260,2260,2260,0
|
|
20240813,161300,221059000,2260,2260,2260,2260,0
|
|
20240813,161200,221059000,2260,2260,2260,2260,0
|
|
20240813,161100,221059000,2260,2260,2260,2260,0
|
|
20240813,161000,221059000,2260,2260,2260,2260,0
|
|
20240813,160900,221059000,2260,2260,2260,2260,0
|
|
20240813,160800,221059000,2260,2260,2260,2260,0
|
|
20240813,160700,221059000,2260,2260,2260,2260,0
|
|
20240813,160600,221059000,2260,2260,2260,2260,0
|
|
20240813,160500,221059000,2260,2260,2260,2260,0
|
|
20240813,160400,221059000,2260,2260,2260,2260,0
|
|
20240813,160300,221059000,2260,2260,2260,2260,0
|
|
20240813,160200,221059000,2260,2260,2260,2260,0
|
|
20240813,160100,221059000,2260,2260,2260,2260,0
|
|
20240813,160000,221059000,2260,2260,2260,2260,0
|
|
20240813,155900,221059000,2260,2260,2260,2260,0
|
|
20240813,155800,221059000,2260,2260,2260,2260,0
|
|
20240813,155700,221059000,2260,2260,2260,2260,0
|
|
20240813,155600,221059000,2260,2260,2260,2260,0
|
|
20240813,155500,221059000,2260,2260,2260,2260,2343
|
|
20240813,155400,221059000,2260,2260,2260,2260,0
|
|
20240813,155300,221059000,2260,2260,2260,2260,0
|
|
20240813,155200,221059000,2260,2260,2260,2260,0
|
|
20240813,155100,221059000,2260,2260,2260,2260,0
|
|
20240813,155000,221059000,2260,2260,2260,2260,0
|
|
20240813,154900,221059000,2260,2260,2260,2260,0
|
|
20240813,154800,221059000,2260,2260,2260,2260,0
|
|
20240813,154700,221059000,2260,2260,2260,2260,0
|
|
20240813,154600,221059000,2260,2260,2260,2260,0
|
|
20240813,154500,221059000,2260,2260,2260,2260,0
|
|
20240813,154400,221059000,2260,2260,2260,2260,0
|
|
20240813,154300,221059000,2260,2260,2260,2260,0
|
|
20240813,154200,221059000,2260,2260,2260,2260,0
|
|
20240813,154100,221059000,2260,2260,2260,2260,0
|
|
20240813,154000,221059000,2260,2260,2260,2260,0
|
|
20240813,153900,221059000,2260,2260,2260,2260,0
|
|
20240813,153800,221059000,2260,2260,2260,2260,0
|
|
20240813,153700,221059000,2260,2260,2260,2260,0
|
|
20240813,153600,221059000,2260,2260,2260,2260,0
|
|
20240813,153500,221059000,2260,2260,2260,2260,0
|
|
20240813,153400,221059000,2260,2260,2260,2260,0
|
|
20240813,153300,221059000,2260,2260,2260,2260,0
|
|
20240813,153200,221059000,2260,2260,2260,2260,0
|
|
20240813,153100,221059000,2260,2260,2260,2260,0
|
|
20240813,153000,221059000,2260,2260,2260,2260,2343
|
|
20240813,152900,215763820,2260,2260,2260,2260,0
|
|
20240813,152800,215763820,2260,2260,2260,2260,0
|
|
20240813,152700,215763820,2260,2260,2260,2260,0
|
|
20240813,152600,215763820,2260,2260,2260,2260,0
|
|
20240813,152500,215763820,2260,2260,2260,2260,0
|
|
20240813,152400,215763820,2260,2260,2260,2260,0
|
|
20240813,152300,215763820,2260,2260,2260,2260,0
|
|
20240813,152200,215763820,2260,2260,2260,2260,0
|
|
20240813,152100,215763820,2260,2260,2260,2260,0
|
|
20240813,152000,215763820,2260,2260,2260,2260,0
|
|
20240813,151900,215763820,2260,2250,2260,2250,19
|
|
20240813,151800,215721030,2260,2255,2260,2255,1001
|
|
20240813,151700,213463770,2255,2255,2255,2255,0
|
|
20240813,151600,213463770,2255,2260,2260,2250,50
|
|
20240813,151500,213351055,2255,2255,2255,2255,0
|
|
20240813,151400,213351055,2255,2260,2260,2255,618
|
|
20240813,151300,211954820,2260,2260,2260,2260,0
|
|
20240813,151200,211954820,2260,2260,2260,2260,0
|
|
20240813,151100,211954820,2260,2260,2260,2260,0
|
|
20240813,151000,211954820,2260,2250,2260,2250,115
|
|
20240813,150900,211694930,2260,2260,2260,2245,5
|
|
20240813,150800,211683660,2245,2255,2255,2245,134
|
|
20240813,150700,211381700,2255,2255,2255,2255,237
|
|
20240813,150600,210847265,2255,2255,2255,2255,374
|
|
20240813,150500,210003895,2255,2255,2255,2255,117
|
|
20240813,150400,209740060,2255,2255,2255,2255,249
|
|
20240813,150300,209178565,2255,2255,2255,2255,152
|
|
20240813,150200,208835805,2255,2255,2255,2255,337
|
|
20240813,150100,208075870,2255,2255,2255,2255,222
|
|
20240813,150000,207575260,2255,2255,2255,2255,0
|
|
20240813,145900,207575260,2255,2240,2255,2240,135
|
|
20240813,145800,207271110,2240,2250,2250,2240,172
|
|
20240813,145700,206884220,2250,2250,2250,2250,0
|
|
20240813,145600,206884220,2250,2250,2250,2250,224
|
|
20240813,145500,206380220,2250,2250,2255,2250,228
|
|
20240813,145400,205866720,2250,2250,2250,2250,310
|
|
20240813,145300,205169220,2250,2250,2250,2250,113
|
|
20240813,145200,204914970,2250,2250,2250,2250,114
|
|
20240813,145100,204658470,2250,2245,2250,2245,113
|
|
20240813,145000,204404240,2250,2250,2250,2250,114
|
|
20240813,144900,204147740,2250,2250,2250,2250,113
|
|
20240813,144800,203893490,2250,2250,2255,2250,230
|
|
20240813,144700,203375710,2245,2245,2245,2245,0
|
|
20240813,144600,203375710,2245,2250,2250,2245,149
|
|
20240813,144500,203040640,2250,2250,2250,2250,114
|
|
20240813,144400,202784140,2250,2245,2250,2245,129
|
|
20240813,144300,202493985,2245,2240,2250,2240,1316
|
|
20240813,144200,199546115,2250,2250,2250,2250,0
|
|
20240813,144100,199546115,2250,2250,2250,2250,0
|
|
20240813,144000,199546115,2250,2245,2250,2245,864
|
|
20240813,143900,197606375,2245,2245,2245,2245,501
|
|
20240813,143800,196481630,2245,2250,2250,2245,8
|
|
20240813,143700,196463650,2250,2250,2250,2250,0
|
|
20240813,143600,196463650,2250,2250,2250,2250,0
|
|
20240813,143500,196463650,2250,2250,2250,2250,291
|
|
20240813,143400,195808900,2245,2245,2245,2245,0
|
|
20240813,143300,195808900,2245,2245,2245,2245,0
|
|
20240813,143200,195808900,2245,2245,2245,2245,9
|
|
20240813,143100,195788695,2250,2250,2250,2250,0
|
|
20240813,143000,195788695,2250,2250,2250,2250,0
|
|
20240813,142900,195788695,2250,2250,2250,2250,0
|
|
20240813,142800,195788695,2250,2250,2250,2250,0
|
|
20240813,142700,195788695,2250,2250,2250,2250,6
|
|
20240813,142600,195775195,2250,2250,2250,2250,28
|
|
20240813,142500,195712195,2250,2250,2250,2250,1
|
|
20240813,142400,195709945,2240,2240,2240,2240,13
|
|
20240813,142300,195680825,2240,2240,2240,2240,46
|
|
20240813,142200,195577785,2240,2240,2240,2240,0
|
|
20240813,142100,195577785,2240,2240,2240,2240,0
|
|
20240813,142000,195577785,2240,2240,2240,2240,0
|
|
20240813,141900,195577785,2240,2240,2240,2240,0
|
|
20240813,141800,195577785,2240,2240,2240,2240,1
|
|
20240813,141700,195575545,2250,2250,2250,2250,0
|
|
20240813,141600,195575545,2250,2250,2250,2250,0
|
|
20240813,141500,195575545,2250,2250,2250,2250,0
|
|
20240813,141400,195575545,2250,2250,2250,2250,0
|
|
20240813,141300,195575545,2250,2250,2250,2250,0
|
|
20240813,141200,195575545,2250,2250,2250,2250,0
|
|
20240813,141100,195575545,2250,2250,2250,2250,0
|
|
20240813,141000,195575545,2250,2250,2250,2250,0
|
|
20240813,140900,195575545,2250,2250,2250,2250,0
|
|
20240813,140800,195575545,2250,2250,2250,2250,0
|
|
20240813,140700,195575545,2250,2250,2250,2250,0
|
|
20240813,140600,195575545,2250,2250,2250,2250,0
|
|
20240813,140500,195575545,2250,2250,2250,2250,0
|
|
20240813,140400,195575545,2250,2250,2250,2250,0
|
|
20240813,140300,195575545,2250,2250,2250,2250,30
|
|
20240813,140200,195508045,2250,2250,2250,2250,30
|
|
20240813,140100,195440545,2250,2250,2250,2250,0
|
|
20240813,140000,195440545,2250,2250,2250,2250,0
|
|
20240813,135900,195440545,2250,2250,2250,2250,0
|
|
20240813,135800,195440545,2250,2250,2250,2250,0
|
|
20240813,135700,195440545,2250,2250,2250,2250,0
|
|
20240813,135600,195440545,2250,2250,2250,2240,286
|
|
20240813,135500,194797665,2240,2240,2240,2240,8
|
|
20240813,135400,194779745,2240,2245,2245,2240,2232
|
|
20240813,135300,189778375,2245,2245,2245,2245,0
|
|
20240813,135200,189778375,2245,2250,2250,2245,11
|
|
20240813,135100,189753630,2250,2250,2250,2250,2
|
|
20240813,135000,189749130,2250,2250,2250,2250,0
|
|
20240813,134900,189749130,2250,2250,2250,2250,0
|
|
20240813,134800,189749130,2250,2250,2250,2250,0
|
|
20240813,134700,189749130,2250,2250,2250,2250,0
|
|
20240813,134600,189749130,2250,2250,2250,2250,0
|
|
20240813,134500,189749130,2250,2250,2250,2250,0
|
|
20240813,134400,189749130,2250,2250,2250,2250,0
|
|
20240813,134300,189749130,2250,2250,2250,2250,0
|
|
20240813,134200,189749130,2250,2250,2250,2250,0
|
|
20240813,134100,189749130,2250,2250,2250,2250,1
|
|
20240813,134000,189746880,2240,2240,2240,2240,0
|
|
20240813,133900,189746880,2240,2240,2240,2240,0
|
|
20240813,133800,189746880,2240,2240,2240,2240,0
|
|
20240813,133700,189746880,2240,2240,2240,2240,0
|
|
20240813,133600,189746880,2240,2240,2240,2240,38
|
|
20240813,133500,189661760,2250,2250,2250,2250,0
|
|
20240813,133400,189661760,2250,2250,2250,2250,0
|
|
20240813,133300,189661760,2250,2250,2250,2250,0
|
|
20240813,133200,189661760,2250,2250,2250,2250,0
|
|
20240813,133100,189661760,2250,2250,2250,2250,0
|
|
20240813,133000,189661760,2250,2250,2250,2250,0
|
|
20240813,132900,189661760,2250,2250,2250,2250,0
|
|
20240813,132800,189661760,2250,2250,2250,2250,0
|
|
20240813,132700,189661760,2250,2250,2250,2250,10
|
|
20240813,132600,189639260,2240,2240,2240,2240,0
|
|
20240813,132500,189639260,2240,2240,2240,2240,0
|
|
20240813,132400,189639260,2240,2240,2240,2240,2
|
|
20240813,132300,189634780,2250,2250,2250,2250,230
|
|
20240813,132200,189117280,2250,2250,2250,2250,0
|
|
20240813,132100,189117280,2250,2250,2250,2250,40
|
|
20240813,132000,189027280,2250,2250,2250,2250,0
|
|
20240813,131900,189027280,2250,2250,2250,2250,20
|
|
20240813,131800,188982280,2250,2250,2250,2250,0
|
|
20240813,131700,188982280,2250,2250,2250,2250,0
|
|
20240813,131600,188982280,2250,2250,2250,2250,0
|
|
20240813,131500,188982280,2250,2250,2250,2250,0
|
|
20240813,131400,188982280,2250,2250,2250,2250,0
|
|
20240813,131300,188982280,2250,2250,2250,2250,28
|
|
20240813,131200,188919280,2250,2250,2250,2250,0
|
|
20240813,131100,188919280,2250,2250,2250,2250,0
|
|
20240813,131000,188919280,2250,2250,2250,2250,0
|
|
20240813,130900,188919280,2250,2250,2250,2250,0
|
|
20240813,130800,188919280,2250,2250,2250,2250,0
|
|
20240813,130700,188919280,2250,2250,2250,2250,0
|
|
20240813,130600,188919280,2250,2250,2250,2250,0
|
|
20240813,130500,188919280,2250,2245,2250,2245,4
|
|
20240813,130400,188910285,2245,2245,2245,2245,0
|
|
20240813,130300,188910285,2245,2245,2245,2245,0
|
|
20240813,130200,188910285,2245,2245,2245,2245,1
|
|
20240813,130100,188908040,2240,2240,2240,2240,0
|
|
20240813,130000,188908040,2240,2240,2240,2240,0
|
|
20240813,125900,188908040,2240,2250,2250,2240,414
|
|
20240813,125800,187977585,2250,2250,2250,2250,0
|
|
20240813,125700,187977585,2250,2250,2250,2250,20
|
|
20240813,125600,187932585,2250,2250,2250,2250,110
|
|
20240813,125500,187685085,2250,2250,2250,2250,200
|
|
20240813,125400,187235085,2250,2250,2250,2250,0
|
|
20240813,125300,187235085,2250,2250,2250,2250,0
|
|
20240813,125200,187235085,2250,2250,2250,2250,0
|
|
20240813,125100,187235085,2250,2250,2250,2250,0
|
|
20240813,125000,187235085,2250,2250,2250,2250,0
|
|
20240813,124900,187235085,2250,2250,2250,2250,0
|
|
20240813,124800,187235085,2250,2250,2250,2250,0
|
|
20240813,124700,187235085,2250,2250,2250,2250,1
|
|
20240813,124600,187232835,2240,2240,2240,2240,0
|
|
20240813,124500,187232835,2240,2250,2250,2240,72
|
|
20240813,124400,187071455,2250,2250,2250,2250,311
|
|
20240813,124300,186371705,2240,2240,2240,2240,0
|
|
20240813,124200,186371705,2240,2240,2240,2240,10
|
|
20240813,124100,186349305,2250,2250,2250,2250,0
|
|
20240813,124000,186349305,2250,2235,2250,2235,43
|
|
20240813,123900,186252630,2240,2240,2240,2240,0
|
|
20240813,123800,186252630,2240,2240,2240,2240,0
|
|
20240813,123700,186252630,2240,2240,2240,2240,0
|
|
20240813,123600,186252630,2240,2250,2250,2240,1375
|
|
20240813,123500,183172300,2250,2250,2250,2250,0
|
|
20240813,123400,183172300,2250,2250,2250,2250,0
|
|
20240813,123300,183172300,2250,2250,2250,2250,0
|
|
20240813,123200,183172300,2250,2250,2250,2250,0
|
|
20240813,123100,183172300,2250,2250,2250,2250,0
|
|
20240813,123000,183172300,2250,2250,2250,2250,0
|
|
20240813,122900,183172300,2250,2250,2250,2250,0
|
|
20240813,122800,183172300,2250,2250,2250,2250,0
|
|
20240813,122700,183172300,2250,2250,2250,2250,0
|
|
20240813,122600,183172300,2250,2250,2250,2250,0
|
|
20240813,122500,183172300,2250,2250,2250,2250,10
|
|
20240813,122400,183149800,2250,2250,2250,2250,10
|
|
20240813,122300,183127300,2240,2240,2240,2240,10
|
|
20240813,122200,183104900,2250,2250,2250,2250,10
|
|
20240813,122100,183082400,2240,2240,2250,2240,21
|
|
20240813,122000,183035260,2245,2245,2250,2245,30
|
|
20240813,121900,182967890,2235,2235,2235,2235,0
|
|
20240813,121800,182967890,2235,2235,2235,2235,13
|
|
20240813,121700,182938835,2245,2245,2245,2245,10
|
|
20240813,121600,182916385,2250,2250,2250,2250,0
|
|
20240813,121500,182916385,2250,2250,2250,2250,0
|
|
20240813,121400,182916385,2250,2250,2250,2250,0
|
|
20240813,121300,182916385,2250,2250,2250,2250,0
|
|
20240813,121200,182916385,2250,2250,2250,2250,0
|
|
20240813,121100,182916385,2250,2250,2250,2250,0
|
|
20240813,121000,182916385,2250,2250,2250,2250,0
|
|
20240813,120900,182916385,2250,2250,2250,2250,0
|
|
20240813,120800,182916385,2250,2250,2250,2250,0
|
|
20240813,120700,182916385,2250,2250,2250,2250,5
|
|
20240813,120600,182905135,2250,2250,2250,2250,6
|
|
20240813,120500,182891635,2250,2250,2250,2250,320
|
|
20240813,120400,182171635,2245,2245,2245,2245,1621
|
|
20240813,120300,178532490,2245,2245,2245,2245,0
|
|
20240813,120200,178532490,2245,2245,2245,2245,0
|
|
20240813,120100,178532490,2245,2245,2245,2245,0
|
|
20240813,120000,178532490,2245,2245,2245,2245,0
|
|
20240813,115900,178532490,2245,2245,2245,2245,0
|
|
20240813,115800,178532490,2245,2245,2245,2245,0
|
|
20240813,115700,178532490,2245,2245,2245,2245,0
|
|
20240813,115600,178532490,2245,2245,2245,2245,44
|
|
20240813,115500,178433710,2235,2235,2235,2235,0
|
|
20240813,115400,178433710,2235,2235,2235,2235,0
|
|
20240813,115300,178433710,2235,2235,2235,2235,75
|
|
20240813,115200,178266085,2240,2240,2240,2240,0
|
|
20240813,115100,178266085,2240,2240,2240,2240,1
|
|
20240813,115000,178263845,2240,2240,2240,2240,0
|
|
20240813,114900,178263845,2240,2240,2240,2240,1
|
|
20240813,114800,178261605,2245,2245,2245,2245,0
|
|
20240813,114700,178261605,2245,2240,2245,2240,495
|
|
20240813,114600,177152800,2240,2240,2240,2240,0
|
|
20240813,114500,177152800,2240,2240,2240,2240,1
|
|
20240813,114400,177150560,2230,2230,2230,2230,0
|
|
20240813,114300,177150560,2230,2235,2235,2230,3000
|
|
20240813,114200,170455160,2240,2240,2245,2240,32
|
|
20240813,114100,170383475,2240,2240,2240,2240,0
|
|
20240813,114000,170383475,2240,2240,2240,2240,0
|
|
20240813,113900,170383475,2240,2240,2240,2240,1192
|
|
20240813,113800,167713395,2240,2240,2240,2240,0
|
|
20240813,113700,167713395,2240,2240,2240,2240,0
|
|
20240813,113600,167713395,2240,2240,2240,2240,1
|
|
20240813,113500,167711155,2235,2235,2235,2235,1097
|
|
20240813,113400,165259360,2235,2235,2235,2235,22
|
|
20240813,113300,165210190,2240,2240,2240,2240,25
|
|
20240813,113200,165154190,2240,2240,2240,2240,0
|
|
20240813,113100,165154190,2240,2240,2240,2240,0
|
|
20240813,113000,165154190,2240,2240,2240,2240,0
|
|
20240813,112900,165154190,2240,2240,2240,2240,6
|
|
20240813,112800,165140750,2240,2240,2240,2235,314
|
|
20240813,112700,164437530,2235,2235,2235,2235,0
|
|
20240813,112600,164437530,2235,2235,2235,2235,0
|
|
20240813,112500,164437530,2235,2235,2235,2235,3
|
|
20240813,112400,164430825,2245,2245,2245,2245,0
|
|
20240813,112300,164430825,2245,2240,2245,2240,32
|
|
20240813,112200,164359140,2245,2245,2245,2245,0
|
|
20240813,112100,164359140,2245,2245,2245,2245,0
|
|
20240813,112000,164359140,2245,2245,2245,2245,0
|
|
20240813,111900,164359140,2245,2245,2245,2245,0
|
|
20240813,111800,164359140,2245,2245,2245,2245,0
|
|
20240813,111700,164359140,2245,2245,2245,2245,0
|
|
20240813,111600,164359140,2245,2245,2245,2245,0
|
|
20240813,111500,164359140,2245,2245,2245,2245,10
|
|
20240813,111400,164336690,2245,2245,2245,2245,0
|
|
20240813,111300,164336690,2245,2245,2245,2245,0
|
|
20240813,111200,164336690,2245,2245,2245,2245,102
|
|
20240813,111100,164107700,2230,2230,2230,2230,0
|
|
20240813,111000,164107700,2230,2230,2230,2230,0
|
|
20240813,110900,164107700,2230,2230,2230,2230,0
|
|
20240813,110800,164107700,2230,2230,2230,2230,0
|
|
20240813,110700,164107700,2230,2230,2230,2230,0
|
|
20240813,110600,164107700,2230,2230,2230,2230,5
|
|
20240813,110500,164096550,2240,2240,2240,2240,0
|
|
20240813,110400,164096550,2240,2240,2240,2240,50
|
|
20240813,110300,163984550,2240,2240,2245,2240,125
|
|
20240813,110200,163704535,2240,2240,2240,2240,1200
|
|
20240813,110100,161016535,2240,2240,2240,2240,5
|
|
20240813,110000,161005335,2240,2240,2240,2240,0
|
|
20240813,105900,161005335,2240,2240,2240,2240,200
|
|
20240813,105800,160557335,2240,2230,2240,2230,3935
|
|
20240813,105700,151782275,2235,2235,2235,2235,0
|
|
20240813,105600,151782275,2235,2235,2235,2235,400
|
|
20240813,105500,150888275,2240,2240,2240,2240,0
|
|
20240813,105400,150888275,2240,2240,2240,2240,0
|
|
20240813,105300,150888275,2240,2240,2240,2240,1
|
|
20240813,105200,150886035,2235,2235,2235,2235,686
|
|
20240813,105100,149352825,2235,2235,2235,2235,0
|
|
20240813,105000,149352825,2235,2240,2240,2235,465
|
|
20240813,104900,148313200,2245,2245,2245,2245,0
|
|
20240813,104800,148313200,2245,2240,2245,2240,1577
|
|
20240813,104700,144780130,2240,2240,2240,2240,0
|
|
20240813,104600,144780130,2240,2240,2240,2240,49
|
|
20240813,104500,144670370,2235,2235,2235,2235,0
|
|
20240813,104400,144670370,2235,2235,2235,2235,0
|
|
20240813,104300,144670370,2235,2235,2235,2235,0
|
|
20240813,104200,144670370,2235,2235,2235,2235,473
|
|
20240813,104100,143613215,2230,2235,2235,2230,1460
|
|
20240813,104000,140354165,2235,2235,2235,2235,0
|
|
20240813,103900,140354165,2235,2235,2235,2235,1000
|
|
20240813,103800,138119165,2235,2235,2235,2235,500
|
|
20240813,103700,137001665,2235,2230,2235,2230,2000
|
|
20240813,103600,132533400,2230,2230,2230,2230,652
|
|
20240813,103500,131079440,2230,2230,2230,2230,0
|
|
20240813,103400,131079440,2230,2230,2230,2230,87
|
|
20240813,103300,130885430,2230,2230,2230,2230,56
|
|
20240813,103200,130760550,2220,2220,2220,2220,583
|
|
20240813,103100,129466290,2225,2225,2225,2225,127
|
|
20240813,103000,129183715,2230,2230,2230,2230,0
|
|
20240813,102900,129183715,2230,2230,2230,2230,0
|
|
20240813,102800,129183715,2230,2230,2230,2230,0
|
|
20240813,102700,129183715,2230,2230,2230,2230,0
|
|
20240813,102600,129183715,2230,2230,2230,2230,0
|
|
20240813,102500,129183715,2230,2230,2230,2230,0
|
|
20240813,102400,129183715,2230,2230,2230,2230,0
|
|
20240813,102300,129183715,2230,2230,2230,2230,50
|
|
20240813,102200,129072215,2230,2230,2230,2230,163
|
|
20240813,102100,128708725,2230,2230,2230,2230,1
|
|
20240813,102000,128706495,2230,2230,2230,2230,10
|
|
20240813,101900,128684195,2230,2230,2230,2230,583
|
|
20240813,101800,127384105,2225,2225,2225,2225,0
|
|
20240813,101700,127384105,2225,2225,2225,2225,0
|
|
20240813,101600,127384105,2225,2225,2225,2225,209
|
|
20240813,101500,126919080,2225,2225,2225,2225,0
|
|
20240813,101400,126919080,2225,2225,2225,2225,0
|
|
20240813,101300,126919080,2225,2225,2225,2225,0
|
|
20240813,101200,126919080,2225,2225,2225,2225,0
|
|
20240813,101100,126919080,2225,2225,2225,2225,0
|
|
20240813,101000,126919080,2225,2225,2225,2225,0
|
|
20240813,100900,126919080,2225,2225,2225,2225,64
|
|
20240813,100800,126776680,2225,2230,2230,2225,37
|
|
20240813,100700,126694350,2225,2225,2225,2225,288
|
|
20240813,100600,126053550,2225,2225,2225,2225,0
|
|
20240813,100500,126053550,2225,2225,2225,2225,0
|
|
20240813,100400,126053550,2225,2225,2225,2225,0
|
|
20240813,100300,126053550,2225,2235,2235,2225,4
|
|
20240813,100200,126044640,2230,2225,2230,2225,6
|
|
20240813,100100,126031265,2225,2230,2230,2225,63
|
|
20240813,100000,125891085,2230,2230,2230,2230,593
|
|
20240813,095900,124568695,2230,2230,2230,2230,0
|
|
20240813,095800,124568695,2230,2230,2230,2230,0
|
|
20240813,095700,124568695,2230,2230,2230,2230,0
|
|
20240813,095600,124568695,2230,2230,2230,2230,62
|
|
20240813,095500,124430435,2235,2235,2235,2235,1795
|
|
20240813,095400,120418610,2235,2235,2235,2235,45
|
|
20240813,095300,120318035,2240,2240,2240,2240,0
|
|
20240813,095200,120318035,2240,2210,2240,2210,22006
|
|
20240813,095100,71115675,2210,2210,2210,2210,0
|
|
20240813,095000,71115675,2210,2210,2210,2210,7
|
|
20240813,094900,71100205,2210,2210,2210,2210,0
|
|
20240813,094800,71100205,2210,2200,2210,2200,479
|
|
20240813,094700,70046380,2190,2190,2190,2190,0
|
|
20240813,094600,70046380,2190,2190,2190,2190,0
|
|
20240813,094500,70046380,2190,2190,2190,2190,894
|
|
20240813,094400,68088520,2180,2180,2180,2180,0
|
|
20240813,094300,68088520,2180,2180,2180,2180,0
|
|
20240813,094200,68088520,2180,2180,2180,2180,5968
|
|
20240813,094100,55078280,2185,2185,2185,2185,0
|
|
20240813,094000,55078280,2185,2190,2190,2185,1799
|
|
20240813,093900,51144650,2190,2190,2190,2190,0
|
|
20240813,093800,51144650,2190,2190,2190,2190,0
|
|
20240813,093700,51144650,2190,2190,2190,2190,866
|
|
20240813,093600,49248110,2190,2190,2190,2190,517
|
|
20240813,093500,48115880,2195,2195,2195,2195,2336
|
|
20240813,093400,42988360,2195,2200,2200,2195,7237
|
|
20240813,093300,27074940,2205,2205,2205,2205,0
|
|
20240813,093200,27074940,2205,2205,2205,2205,0
|
|
20240813,093100,27074940,2205,2205,2205,2205,1
|
|
20240813,093000,27072735,2205,2205,2205,2205,510
|
|
20240813,092900,25948185,2205,2210,2210,2205,4207
|
|
20240813,092800,16661040,2220,2220,2220,2220,0
|
|
20240813,092700,16661040,2220,2220,2220,2220,4
|
|
20240813,092600,16652160,2220,2220,2220,2220,0
|
|
20240813,092500,16652160,2220,2220,2220,2220,0
|
|
20240813,092400,16652160,2220,2220,2220,2220,883
|
|
20240813,092300,14691900,2210,2220,2220,2210,240
|
|
20240813,092200,14161000,2220,2220,2220,2220,0
|
|
20240813,092100,14161000,2220,2220,2220,2220,6
|
|
20240813,092000,14147680,2220,2220,2220,2220,0
|
|
20240813,091900,14147680,2220,2220,2220,2220,0
|
|
20240813,091800,14147680,2220,2220,2220,2220,0
|
|
20240813,091700,14147680,2220,2220,2220,2220,1
|
|
20240813,091600,14145460,2210,2210,2210,2210,0
|
|
20240813,091500,14145460,2210,2215,2215,2210,289
|
|
20240813,091400,13505735,2215,2215,2215,2215,30
|
|
20240813,091300,13439285,2215,2230,2230,2215,314
|
|
20240813,091200,12740775,2230,2230,2230,2230,10
|
|
20240813,091100,12718475,2230,2230,2230,2230,0
|
|
20240813,091000,12718475,2230,2230,2230,2230,1
|
|
20240813,090900,12716245,2230,2230,2230,2230,0
|
|
20240813,090800,12716245,2230,2230,2230,2230,5
|
|
20240813,090700,12705095,2230,2230,2230,2230,0
|
|
20240813,090600,12705095,2230,2230,2230,2230,0
|
|
20240813,090500,12705095,2230,2220,2230,2215,518
|
|
20240813,090400,11556145,2230,2230,2230,2230,1000
|
|
20240813,090300,9326145,2240,2240,2240,2240,380
|
|
20240813,090200,8474945,2215,2230,2240,2215,1488
|
|
20240813,090100,5148700,2225,2220,2225,2220,365
|
|
20240813,090000,4336935,2225,2230,2230,2215,1952
|