628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192500,275002390,2275,2275,2275,2275,3177
|
|
20240819,192400,275002390,2275,2275,2275,2275,0
|
|
20240819,192300,275002390,2275,2275,2275,2275,0
|
|
20240819,192200,275002390,2275,2275,2275,2275,0
|
|
20240819,192100,275002390,2275,2275,2275,2275,0
|
|
20240819,192000,275002390,2275,2275,2275,2275,0
|
|
20240819,191900,275002390,2275,2275,2275,2275,0
|
|
20240819,191800,275002390,2275,2275,2275,2275,0
|
|
20240819,191700,275002390,2275,2275,2275,2275,0
|
|
20240819,191600,275002390,2275,2275,2275,2275,0
|
|
20240819,191500,275002390,2275,2275,2275,2275,0
|
|
20240819,191400,275002390,2275,2275,2275,2275,0
|
|
20240819,191300,275002390,2275,2275,2275,2275,0
|
|
20240819,191200,275002390,2275,2275,2275,2275,0
|
|
20240819,191100,275002390,2275,2275,2275,2275,0
|
|
20240819,191000,275002390,2275,2275,2275,2275,0
|
|
20240819,190900,275002390,2275,2275,2275,2275,0
|
|
20240819,190800,275002390,2275,2275,2275,2275,0
|
|
20240819,190700,275002390,2275,2275,2275,2275,0
|
|
20240819,190600,275002390,2275,2275,2275,2275,0
|
|
20240819,190500,275002390,2275,2275,2275,2275,0
|
|
20240819,190400,275002390,2275,2275,2275,2275,0
|
|
20240819,190300,275002390,2275,2275,2275,2275,0
|
|
20240819,190200,275002390,2275,2275,2275,2275,0
|
|
20240819,190100,275002390,2275,2275,2275,2275,0
|
|
20240819,190000,275002390,2275,2275,2275,2275,0
|
|
20240819,185900,275002390,2275,2275,2275,2275,0
|
|
20240819,185800,275002390,2275,2275,2275,2275,0
|
|
20240819,185700,275002390,2275,2275,2275,2275,0
|
|
20240819,185600,275002390,2275,2275,2275,2275,0
|
|
20240819,185500,275002390,2275,2275,2275,2275,3177
|
|
20240819,185400,275002390,2275,2275,2275,2275,0
|
|
20240819,185300,275002390,2275,2275,2275,2275,0
|
|
20240819,185200,275002390,2275,2275,2275,2275,0
|
|
20240819,185100,275002390,2275,2275,2275,2275,0
|
|
20240819,185000,275002390,2275,2275,2275,2275,0
|
|
20240819,184900,275002390,2275,2275,2275,2275,0
|
|
20240819,184800,275002390,2275,2275,2275,2275,0
|
|
20240819,184700,275002390,2275,2275,2275,2275,0
|
|
20240819,184600,275002390,2275,2275,2275,2275,0
|
|
20240819,184500,275002390,2275,2275,2275,2275,0
|
|
20240819,184400,275002390,2275,2275,2275,2275,0
|
|
20240819,184300,275002390,2275,2275,2275,2275,0
|
|
20240819,184200,275002390,2275,2275,2275,2275,0
|
|
20240819,184100,275002390,2275,2275,2275,2275,0
|
|
20240819,184000,275002390,2275,2275,2275,2275,0
|
|
20240819,183900,275002390,2275,2275,2275,2275,0
|
|
20240819,183800,275002390,2275,2275,2275,2275,0
|
|
20240819,183700,275002390,2275,2275,2275,2275,0
|
|
20240819,183600,275002390,2275,2275,2275,2275,0
|
|
20240819,183500,275002390,2275,2275,2275,2275,0
|
|
20240819,183400,275002390,2275,2275,2275,2275,0
|
|
20240819,183300,275002390,2275,2275,2275,2275,0
|
|
20240819,183200,275002390,2275,2275,2275,2275,0
|
|
20240819,183100,275002390,2275,2275,2275,2275,0
|
|
20240819,183000,275002390,2275,2275,2275,2275,0
|
|
20240819,182900,275002390,2275,2275,2275,2275,0
|
|
20240819,182800,275002390,2275,2275,2275,2275,0
|
|
20240819,182700,275002390,2275,2275,2275,2275,0
|
|
20240819,182600,275002390,2275,2275,2275,2275,0
|
|
20240819,182500,275002390,2275,2275,2275,2275,3177
|
|
20240819,182400,275002390,2275,2275,2275,2275,0
|
|
20240819,182300,275002390,2275,2275,2275,2275,0
|
|
20240819,182200,275002390,2275,2275,2275,2275,0
|
|
20240819,182100,275002390,2275,2275,2275,2275,0
|
|
20240819,182000,275002390,2275,2275,2275,2275,0
|
|
20240819,181900,275002390,2275,2275,2275,2275,0
|
|
20240819,181800,275002390,2275,2275,2275,2275,0
|
|
20240819,181700,275002390,2275,2275,2275,2275,0
|
|
20240819,181600,275002390,2275,2275,2275,2275,0
|
|
20240819,181500,275002390,2275,2275,2275,2275,0
|
|
20240819,181400,275002390,2275,2275,2275,2275,0
|
|
20240819,181300,275002390,2275,2275,2275,2275,0
|
|
20240819,181200,275002390,2275,2275,2275,2275,0
|
|
20240819,181100,275002390,2275,2275,2275,2275,0
|
|
20240819,181000,275002390,2275,2275,2275,2275,0
|
|
20240819,180900,275002390,2275,2275,2275,2275,0
|
|
20240819,180800,275002390,2275,2275,2275,2275,0
|
|
20240819,180700,275002390,2275,2275,2275,2275,0
|
|
20240819,180600,275002390,2275,2275,2275,2275,0
|
|
20240819,180500,275002390,2275,2275,2275,2275,0
|
|
20240819,180400,275002390,2275,2275,2275,2275,0
|
|
20240819,180300,275002390,2275,2275,2275,2275,0
|
|
20240819,180200,275002390,2275,2275,2275,2275,0
|
|
20240819,180100,275002390,2275,2275,2275,2275,0
|
|
20240819,180000,275002390,2275,2275,2275,2275,0
|
|
20240819,175900,275002390,2275,2275,2275,2275,0
|
|
20240819,175800,275002390,2275,2275,2275,2275,0
|
|
20240819,175700,275002390,2275,2275,2275,2275,0
|
|
20240819,175600,275002390,2275,2275,2275,2275,0
|
|
20240819,175500,275002390,2275,2275,2275,2275,3177
|
|
20240819,175400,275002390,2275,2275,2275,2275,0
|
|
20240819,175300,275002390,2275,2275,2275,2275,0
|
|
20240819,175200,275002390,2275,2275,2275,2275,0
|
|
20240819,175100,275002390,2275,2275,2275,2275,0
|
|
20240819,175000,275002390,2275,2275,2275,2275,0
|
|
20240819,174900,275002390,2275,2275,2275,2275,0
|
|
20240819,174800,275002390,2275,2275,2275,2275,0
|
|
20240819,174700,275002390,2275,2275,2275,2275,0
|
|
20240819,174600,275002390,2275,2275,2275,2275,0
|
|
20240819,174500,275002390,2275,2275,2275,2275,0
|
|
20240819,174400,275002390,2275,2275,2275,2275,0
|
|
20240819,174300,275002390,2275,2275,2275,2275,0
|
|
20240819,174200,275002390,2275,2275,2275,2275,0
|
|
20240819,174100,275002390,2275,2275,2275,2275,0
|
|
20240819,174000,275002390,2275,2275,2275,2275,0
|
|
20240819,173900,275002390,2275,2275,2275,2275,0
|
|
20240819,173800,275002390,2275,2275,2275,2275,0
|
|
20240819,173700,275002390,2275,2275,2275,2275,0
|
|
20240819,173600,275002390,2275,2275,2275,2275,0
|
|
20240819,173500,275002390,2275,2275,2275,2275,0
|
|
20240819,173400,275002390,2275,2275,2275,2275,0
|
|
20240819,173300,275002390,2275,2275,2275,2275,0
|
|
20240819,173200,275002390,2275,2275,2275,2275,0
|
|
20240819,173100,275002390,2275,2275,2275,2275,0
|
|
20240819,173000,275002390,2275,2275,2275,2275,0
|
|
20240819,172900,275002390,2275,2275,2275,2275,0
|
|
20240819,172800,275002390,2275,2275,2275,2275,0
|
|
20240819,172700,275002390,2275,2275,2275,2275,0
|
|
20240819,172600,275002390,2275,2275,2275,2275,0
|
|
20240819,172500,275002390,2275,2275,2275,2275,3177
|
|
20240819,172400,275002390,2275,2275,2275,2275,0
|
|
20240819,172300,275002390,2275,2275,2275,2275,0
|
|
20240819,172200,275002390,2275,2275,2275,2275,0
|
|
20240819,172100,275002390,2275,2275,2275,2275,0
|
|
20240819,172000,275002390,2275,2275,2275,2275,0
|
|
20240819,171900,275002390,2275,2275,2275,2275,0
|
|
20240819,171800,275002390,2275,2275,2275,2275,0
|
|
20240819,171700,275002390,2275,2275,2275,2275,0
|
|
20240819,171600,275002390,2275,2275,2275,2275,0
|
|
20240819,171500,275002390,2275,2275,2275,2275,0
|
|
20240819,171400,275002390,2275,2275,2275,2275,0
|
|
20240819,171300,275002390,2275,2275,2275,2275,0
|
|
20240819,171200,275002390,2275,2275,2275,2275,0
|
|
20240819,171100,275002390,2275,2275,2275,2275,0
|
|
20240819,171000,275002390,2275,2275,2275,2275,0
|
|
20240819,170900,275002390,2275,2275,2275,2275,0
|
|
20240819,170800,275002390,2275,2275,2275,2275,0
|
|
20240819,170700,275002390,2275,2275,2275,2275,0
|
|
20240819,170600,275002390,2275,2275,2275,2275,0
|
|
20240819,170500,275002390,2275,2275,2275,2275,0
|
|
20240819,170400,275002390,2275,2275,2275,2275,0
|
|
20240819,170300,275002390,2275,2275,2275,2275,0
|
|
20240819,170200,275002390,2275,2275,2275,2275,0
|
|
20240819,170100,275002390,2275,2275,2275,2275,0
|
|
20240819,170000,275002390,2275,2275,2275,2275,0
|
|
20240819,165900,275002390,2275,2275,2275,2275,0
|
|
20240819,165800,275002390,2275,2275,2275,2275,0
|
|
20240819,165700,275002390,2275,2275,2275,2275,0
|
|
20240819,165600,275002390,2275,2275,2275,2275,0
|
|
20240819,165500,275002390,2275,2275,2275,2275,3177
|
|
20240819,165400,275002390,2275,2275,2275,2275,0
|
|
20240819,165300,275002390,2275,2275,2275,2275,0
|
|
20240819,165200,275002390,2275,2275,2275,2275,0
|
|
20240819,165100,275002390,2275,2275,2275,2275,0
|
|
20240819,165000,275002390,2275,2275,2275,2275,0
|
|
20240819,164900,275002390,2275,2275,2275,2275,0
|
|
20240819,164800,275002390,2275,2275,2275,2275,0
|
|
20240819,164700,275002390,2275,2275,2275,2275,0
|
|
20240819,164600,275002390,2275,2275,2275,2275,0
|
|
20240819,164500,275002390,2275,2275,2275,2275,0
|
|
20240819,164400,275002390,2275,2275,2275,2275,0
|
|
20240819,164300,275002390,2275,2275,2275,2275,0
|
|
20240819,164200,275002390,2275,2275,2275,2275,0
|
|
20240819,164100,275002390,2275,2275,2275,2275,0
|
|
20240819,164000,275002390,2275,2275,2275,2275,0
|
|
20240819,163900,275002390,2275,2275,2275,2275,0
|
|
20240819,163800,275002390,2275,2275,2275,2275,0
|
|
20240819,163700,275002390,2275,2275,2275,2275,0
|
|
20240819,163600,275002390,2275,2275,2275,2275,0
|
|
20240819,163500,275002390,2275,2275,2275,2275,0
|
|
20240819,163400,275002390,2275,2275,2275,2275,0
|
|
20240819,163300,275002390,2275,2275,2275,2275,0
|
|
20240819,163200,275002390,2275,2275,2275,2275,0
|
|
20240819,163100,275002390,2275,2275,2275,2275,0
|
|
20240819,163000,275002390,2275,2275,2275,2275,0
|
|
20240819,162900,275002390,2275,2275,2275,2275,0
|
|
20240819,162800,275002390,2275,2275,2275,2275,0
|
|
20240819,162700,275002390,2275,2275,2275,2275,0
|
|
20240819,162600,275002390,2275,2275,2275,2275,0
|
|
20240819,162500,275002390,2275,2275,2275,2275,3177
|
|
20240819,162400,275002390,2275,2275,2275,2275,0
|
|
20240819,162300,275002390,2275,2275,2275,2275,0
|
|
20240819,162200,275002390,2275,2275,2275,2275,0
|
|
20240819,162100,275002390,2275,2275,2275,2275,0
|
|
20240819,162000,275002390,2275,2275,2275,2275,0
|
|
20240819,161900,275002390,2275,2275,2275,2275,0
|
|
20240819,161800,275002390,2275,2275,2275,2275,0
|
|
20240819,161700,275002390,2275,2275,2275,2275,0
|
|
20240819,161600,275002390,2275,2275,2275,2275,0
|
|
20240819,161500,275002390,2275,2275,2275,2275,0
|
|
20240819,161400,275002390,2275,2275,2275,2275,0
|
|
20240819,161300,275002390,2275,2275,2275,2275,0
|
|
20240819,161200,275002390,2275,2275,2275,2275,0
|
|
20240819,161100,275002390,2275,2275,2275,2275,0
|
|
20240819,161000,275002390,2275,2275,2275,2275,0
|
|
20240819,160900,275002390,2275,2275,2275,2275,0
|
|
20240819,160800,275002390,2275,2275,2275,2275,0
|
|
20240819,160700,275002390,2275,2275,2275,2275,0
|
|
20240819,160600,275002390,2275,2275,2275,2275,0
|
|
20240819,160500,275002390,2275,2275,2275,2275,0
|
|
20240819,160400,275002390,2275,2275,2275,2275,0
|
|
20240819,160300,275002390,2275,2275,2275,2275,0
|
|
20240819,160200,275002390,2275,2275,2275,2275,0
|
|
20240819,160100,275002390,2275,2275,2275,2275,0
|
|
20240819,160000,275002390,2275,2275,2275,2275,0
|
|
20240819,155900,275002390,2275,2275,2275,2275,0
|
|
20240819,155800,275002390,2275,2275,2275,2275,0
|
|
20240819,155700,275002390,2275,2275,2275,2275,0
|
|
20240819,155600,275002390,2275,2275,2275,2275,0
|
|
20240819,155500,275002390,2275,2275,2275,2275,3177
|
|
20240819,155400,275002390,2275,2275,2275,2275,0
|
|
20240819,155300,275002390,2275,2275,2275,2275,0
|
|
20240819,155200,275002390,2275,2275,2275,2275,0
|
|
20240819,155100,275002390,2275,2275,2275,2275,0
|
|
20240819,155000,275002390,2275,2275,2275,2275,0
|
|
20240819,154900,275002390,2275,2275,2275,2275,0
|
|
20240819,154800,275002390,2275,2275,2275,2275,0
|
|
20240819,154700,275002390,2275,2275,2275,2275,0
|
|
20240819,154600,275002390,2275,2275,2275,2275,0
|
|
20240819,154500,275002390,2275,2275,2275,2275,0
|
|
20240819,154400,275002390,2275,2275,2275,2275,0
|
|
20240819,154300,275002390,2275,2275,2275,2275,0
|
|
20240819,154200,275002390,2275,2275,2275,2275,0
|
|
20240819,154100,275002390,2275,2275,2275,2275,0
|
|
20240819,154000,275002390,2275,2275,2275,2275,0
|
|
20240819,153900,275002390,2275,2275,2275,2275,0
|
|
20240819,153800,275002390,2275,2275,2275,2275,0
|
|
20240819,153700,275002390,2275,2275,2275,2275,0
|
|
20240819,153600,275002390,2275,2275,2275,2275,0
|
|
20240819,153500,275002390,2275,2275,2275,2275,0
|
|
20240819,153400,275002390,2275,2275,2275,2275,0
|
|
20240819,153300,275002390,2275,2275,2275,2275,0
|
|
20240819,153200,275002390,2275,2275,2275,2275,0
|
|
20240819,153100,275002390,2275,2275,2275,2275,0
|
|
20240819,153000,275002390,2275,2275,2275,2275,3177
|
|
20240819,152900,267774715,2275,2275,2275,2275,0
|
|
20240819,152800,267774715,2275,2275,2275,2275,0
|
|
20240819,152700,267774715,2275,2275,2275,2275,0
|
|
20240819,152600,267774715,2275,2275,2275,2275,0
|
|
20240819,152500,267774715,2275,2275,2275,2275,0
|
|
20240819,152400,267774715,2275,2275,2275,2275,0
|
|
20240819,152300,267774715,2275,2275,2275,2275,0
|
|
20240819,152200,267774715,2275,2275,2275,2275,0
|
|
20240819,152100,267774715,2275,2275,2275,2275,0
|
|
20240819,152000,267774715,2275,2275,2275,2275,0
|
|
20240819,151900,267774715,2275,2275,2275,2275,400
|
|
20240819,151800,266864715,2270,2270,2270,2270,371
|
|
20240819,151700,266022545,2270,2270,2270,2270,330
|
|
20240819,151600,265273445,2270,2270,2275,2265,73
|
|
20240819,151500,265107590,2275,2275,2275,2275,0
|
|
20240819,151400,265107590,2275,2275,2275,2275,50
|
|
20240819,151300,264993840,2275,2275,2275,2275,0
|
|
20240819,151200,264993840,2275,2275,2275,2275,3
|
|
20240819,151100,264987015,2265,2265,2265,2265,335
|
|
20240819,151000,264228240,2275,2265,2275,2265,99
|
|
20240819,150900,264003990,2265,2265,2265,2260,1395
|
|
20240819,150800,260845290,2275,2260,2275,2260,437
|
|
20240819,150700,259856660,2265,2275,2275,2265,2895
|
|
20240819,150600,253298540,2275,2275,2275,2275,0
|
|
20240819,150500,253298540,2275,2275,2275,2275,300
|
|
20240819,150400,252616040,2275,2275,2275,2275,4
|
|
20240819,150300,252606940,2275,2270,2275,2270,5
|
|
20240819,150200,252595575,2275,2275,2275,2275,1
|
|
20240819,150100,252593300,2265,2265,2265,2265,0
|
|
20240819,150000,252593300,2265,2280,2280,2265,23
|
|
20240819,145900,252540890,2280,2280,2280,2280,0
|
|
20240819,145800,252540890,2280,2280,2280,2280,0
|
|
20240819,145700,252540890,2280,2280,2280,2280,0
|
|
20240819,145600,252540890,2280,2280,2280,2280,0
|
|
20240819,145500,252540890,2280,2280,2280,2280,49
|
|
20240819,145400,252429170,2265,2265,2265,2265,0
|
|
20240819,145300,252429170,2265,2265,2265,2265,0
|
|
20240819,145200,252429170,2265,2265,2265,2265,0
|
|
20240819,145100,252429170,2265,2265,2265,2265,333
|
|
20240819,145000,251674925,2275,2275,2275,2275,2
|
|
20240819,144900,251670375,2275,2275,2275,2275,474
|
|
20240819,144800,250592025,2275,2275,2275,2275,0
|
|
20240819,144700,250592025,2275,2275,2275,2275,0
|
|
20240819,144600,250592025,2275,2275,2275,2275,0
|
|
20240819,144500,250592025,2275,2275,2275,2275,0
|
|
20240819,144400,250592025,2275,2275,2275,2275,0
|
|
20240819,144300,250592025,2275,2275,2275,2275,0
|
|
20240819,144200,250592025,2275,2275,2275,2275,0
|
|
20240819,144100,250592025,2275,2275,2275,2275,0
|
|
20240819,144000,250592025,2275,2275,2275,2275,1
|
|
20240819,143900,250589750,2265,2265,2265,2265,4
|
|
20240819,143800,250580690,2265,2265,2265,2265,70
|
|
20240819,143700,250422140,2260,2260,2260,2260,0
|
|
20240819,143600,250422140,2260,2260,2260,2260,1000
|
|
20240819,143500,248162140,2260,2260,2260,2260,13
|
|
20240819,143400,248132760,2265,2265,2265,2265,1
|
|
20240819,143300,248130495,2275,2275,2275,2275,0
|
|
20240819,143200,248130495,2275,2275,2275,2275,1
|
|
20240819,143100,248128220,2270,2270,2270,2270,10
|
|
20240819,143000,248105520,2270,2270,2270,2270,7
|
|
20240819,142900,248089630,2275,2275,2275,2275,0
|
|
20240819,142800,248089630,2275,2275,2275,2275,0
|
|
20240819,142700,248089630,2275,2275,2275,2275,0
|
|
20240819,142600,248089630,2275,2275,2275,2275,1
|
|
20240819,142500,248087355,2265,2265,2265,2265,4307
|
|
20240819,142400,238332000,2270,2270,2270,2270,0
|
|
20240819,142300,238332000,2270,2270,2270,2270,518
|
|
20240819,142200,237156140,2270,2270,2270,2270,59
|
|
20240819,142100,237022210,2275,2275,2275,2275,0
|
|
20240819,142000,237022210,2275,2275,2275,2275,0
|
|
20240819,141900,237022210,2275,2275,2275,2275,0
|
|
20240819,141800,237022210,2275,2275,2275,2275,0
|
|
20240819,141700,237022210,2275,2275,2275,2275,104
|
|
20240819,141600,236785610,2270,2270,2270,2270,0
|
|
20240819,141500,236785610,2270,2270,2270,2270,901
|
|
20240819,141400,234740340,2270,2270,2270,2270,2394
|
|
20240819,141300,229305960,2280,2280,2280,2280,0
|
|
20240819,141200,229305960,2280,2280,2280,2280,0
|
|
20240819,141100,229305960,2280,2275,2280,2275,46
|
|
20240819,141000,229201305,2275,2275,2275,2275,55
|
|
20240819,140900,229076180,2275,2275,2275,2275,0
|
|
20240819,140800,229076180,2275,2275,2275,2275,0
|
|
20240819,140700,229076180,2275,2275,2275,2275,100
|
|
20240819,140600,228848680,2275,2275,2275,2275,0
|
|
20240819,140500,228848680,2275,2275,2275,2275,2
|
|
20240819,140400,228844130,2270,2270,2270,2270,0
|
|
20240819,140300,228844130,2270,2270,2270,2270,0
|
|
20240819,140200,228844130,2270,2270,2270,2270,0
|
|
20240819,140100,228844130,2270,2270,2270,2270,785
|
|
20240819,140000,227062180,2270,2270,2270,2270,805
|
|
20240819,135900,225234830,2275,2275,2275,2275,50
|
|
20240819,135800,225121080,2275,2275,2275,2275,10
|
|
20240819,135700,225098330,2275,2275,2275,2275,28
|
|
20240819,135600,225034630,2270,2270,2270,2270,218
|
|
20240819,135500,224539770,2275,2275,2275,2275,1
|
|
20240819,135400,224537495,2275,2275,2275,2275,2
|
|
20240819,135300,224532945,2275,2275,2275,2275,0
|
|
20240819,135200,224532945,2275,2275,2275,2275,32
|
|
20240819,135100,224460145,2275,2270,2275,2270,158
|
|
20240819,135000,224100990,2275,2275,2275,2275,10
|
|
20240819,134900,224078240,2275,2275,2275,2275,25
|
|
20240819,134800,224021365,2275,2275,2275,2275,1
|
|
20240819,134700,224019090,2270,2270,2270,2270,0
|
|
20240819,134600,224019090,2270,2270,2270,2270,519
|
|
20240819,134500,222840960,2270,2270,2270,2270,500
|
|
20240819,134400,221705960,2270,2270,2270,2270,6432
|
|
20240819,134300,207105320,2275,2275,2275,2275,0
|
|
20240819,134200,207105320,2275,2275,2275,2275,880
|
|
20240819,134100,205103320,2280,2280,2280,2280,0
|
|
20240819,134000,205103320,2280,2280,2280,2280,0
|
|
20240819,133900,205103320,2280,2280,2280,2280,1
|
|
20240819,133800,205101040,2270,2270,2270,2270,2
|
|
20240819,133700,205096500,2280,2280,2280,2280,0
|
|
20240819,133600,205096500,2280,2280,2280,2280,0
|
|
20240819,133500,205096500,2280,2280,2280,2280,0
|
|
20240819,133400,205096500,2280,2275,2280,2270,601
|
|
20240819,133300,203731850,2275,2275,2275,2275,0
|
|
20240819,133200,203731850,2275,2265,2275,2265,1555
|
|
20240819,133100,200205660,2265,2270,2270,2265,2385
|
|
20240819,133000,194803585,2270,2270,2270,2270,0
|
|
20240819,132900,194803585,2270,2270,2270,2270,0
|
|
20240819,132800,194803585,2270,2270,2270,2270,310
|
|
20240819,132700,194099885,2280,2275,2280,2275,150
|
|
20240819,132600,193757895,2285,2285,2285,2285,0
|
|
20240819,132500,193757895,2285,2285,2285,2285,0
|
|
20240819,132400,193757895,2285,2285,2285,2285,0
|
|
20240819,132300,193757895,2285,2285,2285,2285,1
|
|
20240819,132200,193755610,2265,2265,2265,2265,0
|
|
20240819,132100,193755610,2265,2280,2280,2265,5015
|
|
20240819,132000,182364300,2285,2285,2285,2285,0
|
|
20240819,131900,182364300,2285,2285,2285,2285,0
|
|
20240819,131800,182364300,2285,2285,2285,2285,0
|
|
20240819,131700,182364300,2285,2285,2285,2285,0
|
|
20240819,131600,182364300,2285,2285,2285,2285,200
|
|
20240819,131500,181907300,2285,2285,2285,2285,0
|
|
20240819,131400,181907300,2285,2285,2285,2285,0
|
|
20240819,131300,181907300,2285,2285,2285,2285,1
|
|
20240819,131200,181905015,2285,2285,2285,2285,0
|
|
20240819,131100,181905015,2285,2285,2285,2285,0
|
|
20240819,131000,181905015,2285,2285,2285,2285,0
|
|
20240819,130900,181905015,2285,2285,2285,2285,0
|
|
20240819,130800,181905015,2285,2285,2285,2285,0
|
|
20240819,130700,181905015,2285,2285,2285,2285,0
|
|
20240819,130600,181905015,2285,2285,2285,2285,0
|
|
20240819,130500,181905015,2285,2285,2285,2285,0
|
|
20240819,130400,181905015,2285,2285,2285,2285,250
|
|
20240819,130300,181333765,2285,2285,2285,2285,0
|
|
20240819,130200,181333765,2285,2285,2285,2285,0
|
|
20240819,130100,181333765,2285,2285,2285,2285,0
|
|
20240819,130000,181333765,2285,2285,2285,2285,1
|
|
20240819,125900,181331480,2280,2280,2280,2280,0
|
|
20240819,125800,181331480,2280,2280,2280,2280,0
|
|
20240819,125700,181331480,2280,2280,2280,2280,1500
|
|
20240819,125600,177911480,2285,2285,2285,2285,763
|
|
20240819,125500,176168025,2295,2295,2295,2295,197
|
|
20240819,125400,175715910,2295,2295,2295,2295,0
|
|
20240819,125300,175715910,2295,2295,2295,2295,0
|
|
20240819,125200,175715910,2295,2295,2295,2295,0
|
|
20240819,125100,175715910,2295,2295,2295,2295,10
|
|
20240819,125000,175692960,2295,2295,2295,2295,10
|
|
20240819,124900,175670010,2290,2290,2290,2290,344
|
|
20240819,124800,174882250,2295,2295,2295,2295,0
|
|
20240819,124700,174882250,2295,2295,2295,2295,0
|
|
20240819,124600,174882250,2295,2295,2295,2295,0
|
|
20240819,124500,174882250,2295,2295,2295,2295,5
|
|
20240819,124400,174870775,2295,2295,2295,2295,0
|
|
20240819,124300,174870775,2295,2295,2295,2295,0
|
|
20240819,124200,174870775,2295,2295,2295,2295,0
|
|
20240819,124100,174870775,2295,2295,2295,2295,0
|
|
20240819,124000,174870775,2295,2295,2295,2295,0
|
|
20240819,123900,174870775,2295,2295,2295,2295,0
|
|
20240819,123800,174870775,2295,2295,2295,2295,0
|
|
20240819,123700,174870775,2295,2295,2295,2295,0
|
|
20240819,123600,174870775,2295,2295,2295,2295,0
|
|
20240819,123500,174870775,2295,2295,2295,2295,0
|
|
20240819,123400,174870775,2295,2295,2295,2295,0
|
|
20240819,123300,174870775,2295,2295,2295,2295,0
|
|
20240819,123200,174870775,2295,2295,2295,2295,0
|
|
20240819,123100,174870775,2295,2295,2295,2295,0
|
|
20240819,123000,174870775,2295,2295,2295,2295,0
|
|
20240819,122900,174870775,2295,2295,2295,2295,1
|
|
20240819,122800,174868480,2290,2290,2290,2290,0
|
|
20240819,122700,174868480,2290,2290,2290,2290,67
|
|
20240819,122600,174715050,2290,2290,2290,2290,0
|
|
20240819,122500,174715050,2290,2290,2290,2290,0
|
|
20240819,122400,174715050,2290,2290,2290,2290,0
|
|
20240819,122300,174715050,2290,2290,2290,2290,0
|
|
20240819,122200,174715050,2290,2290,2290,2290,0
|
|
20240819,122100,174715050,2290,2290,2290,2290,102
|
|
20240819,122000,174481470,2290,2290,2290,2290,0
|
|
20240819,121900,174481470,2290,2290,2290,2290,0
|
|
20240819,121800,174481470,2290,2290,2290,2290,0
|
|
20240819,121700,174481470,2290,2290,2290,2290,1
|
|
20240819,121600,174479180,2285,2285,2285,2285,0
|
|
20240819,121500,174479180,2285,2285,2285,2285,0
|
|
20240819,121400,174479180,2285,2285,2285,2285,903
|
|
20240819,121300,172415825,2290,2290,2290,2290,0
|
|
20240819,121200,172415825,2290,2290,2290,2290,0
|
|
20240819,121100,172415825,2290,2290,2290,2290,0
|
|
20240819,121000,172415825,2290,2290,2290,2290,200
|
|
20240819,120900,171957825,2290,2290,2290,2290,0
|
|
20240819,120800,171957825,2290,2290,2290,2290,0
|
|
20240819,120700,171957825,2290,2290,2290,2290,0
|
|
20240819,120600,171957825,2290,2290,2290,2290,0
|
|
20240819,120500,171957825,2290,2290,2290,2290,0
|
|
20240819,120400,171957825,2290,2290,2290,2290,37
|
|
20240819,120300,171873095,2290,2290,2290,2290,0
|
|
20240819,120200,171873095,2290,2290,2290,2290,0
|
|
20240819,120100,171873095,2290,2290,2290,2290,30
|
|
20240819,120000,171804395,2290,2290,2290,2290,0
|
|
20240819,115900,171804395,2290,2290,2290,2290,0
|
|
20240819,115800,171804395,2290,2290,2290,2290,0
|
|
20240819,115700,171804395,2290,2290,2290,2290,1
|
|
20240819,115600,171802105,2285,2285,2285,2285,0
|
|
20240819,115500,171802105,2285,2285,2285,2285,0
|
|
20240819,115400,171802105,2285,2290,2290,2285,1848
|
|
20240819,115300,167570190,2295,2295,2295,2295,1
|
|
20240819,115200,167567895,2290,2290,2290,2290,343
|
|
20240819,115100,166782425,2290,2290,2290,2290,0
|
|
20240819,115000,166782425,2290,2290,2290,2290,160
|
|
20240819,114900,166416025,2290,2290,2290,2290,0
|
|
20240819,114800,166416025,2290,2290,2290,2290,0
|
|
20240819,114700,166416025,2290,2290,2290,2290,0
|
|
20240819,114600,166416025,2290,2290,2290,2290,0
|
|
20240819,114500,166416025,2290,2290,2290,2290,0
|
|
20240819,114400,166416025,2290,2290,2290,2290,0
|
|
20240819,114300,166416025,2290,2290,2290,2290,0
|
|
20240819,114200,166416025,2290,2290,2290,2290,0
|
|
20240819,114100,166416025,2290,2290,2290,2290,0
|
|
20240819,114000,166416025,2290,2290,2290,2290,0
|
|
20240819,113900,166416025,2290,2290,2290,2290,0
|
|
20240819,113800,166416025,2290,2290,2290,2290,0
|
|
20240819,113700,166416025,2290,2290,2290,2290,0
|
|
20240819,113600,166416025,2290,2290,2290,2290,0
|
|
20240819,113500,166416025,2290,2290,2290,2290,0
|
|
20240819,113400,166416025,2290,2290,2290,2290,0
|
|
20240819,113300,166416025,2290,2290,2290,2290,0
|
|
20240819,113200,166416025,2290,2290,2290,2290,1
|
|
20240819,113100,166413735,2285,2285,2285,2285,7
|
|
20240819,113000,166397740,2290,2290,2290,2290,0
|
|
20240819,112900,166397740,2290,2290,2290,2290,0
|
|
20240819,112800,166397740,2290,2290,2290,2290,100
|
|
20240819,112700,166168740,2290,2295,2300,2290,515
|
|
20240819,112600,164986795,2295,2295,2295,2295,10
|
|
20240819,112500,164963845,2295,2295,2295,2295,10
|
|
20240819,112400,164940895,2290,2290,2290,2290,34
|
|
20240819,112300,164863035,2300,2300,2300,2300,0
|
|
20240819,112200,164863035,2300,2300,2300,2300,49
|
|
20240819,112100,164750335,2295,2295,2295,2295,0
|
|
20240819,112000,164750335,2295,2295,2295,2295,157
|
|
20240819,111900,164390020,2295,2295,2295,2295,124
|
|
20240819,111800,164105440,2300,2300,2300,2300,0
|
|
20240819,111700,164105440,2300,2300,2300,2300,313
|
|
20240819,111600,163385540,2300,2300,2300,2300,1553
|
|
20240819,111500,159813640,2305,2300,2305,2300,1939
|
|
20240819,111400,155353320,2295,2295,2295,2295,323
|
|
20240819,111300,154612035,2295,2295,2295,2295,500
|
|
20240819,111200,153464535,2300,2300,2300,2300,0
|
|
20240819,111100,153464535,2300,2300,2300,2300,0
|
|
20240819,111000,153464535,2300,2300,2300,2300,150
|
|
20240819,110900,153119535,2300,2300,2300,2300,0
|
|
20240819,110800,153119535,2300,2300,2300,2300,271
|
|
20240819,110700,152496235,2295,2295,2295,2295,59
|
|
20240819,110600,152360830,2300,2300,2300,2300,0
|
|
20240819,110500,152360830,2300,2305,2305,2300,2096
|
|
20240819,110400,147536180,2300,2300,2300,2300,0
|
|
20240819,110300,147536180,2300,2300,2300,2300,0
|
|
20240819,110200,147536180,2300,2300,2300,2300,174
|
|
20240819,110100,147135980,2310,2295,2310,2295,2423
|
|
20240819,110000,141559745,2290,2290,2290,2290,4376
|
|
20240819,105900,131538705,2285,2285,2285,2285,1617
|
|
20240819,105800,127843860,2295,2295,2295,2295,5
|
|
20240819,105700,127832385,2300,2295,2300,2295,5001
|
|
20240819,105600,116333085,2300,2285,2300,2285,5438
|
|
20240819,105500,103846950,2285,2285,2285,2285,1059
|
|
20240819,105400,101427135,2285,2285,2285,2285,0
|
|
20240819,105300,101427135,2285,2285,2285,2285,10
|
|
20240819,105200,101404285,2285,2280,2285,2280,2
|
|
20240819,105100,101399720,2275,2275,2275,2275,0
|
|
20240819,105000,101399720,2275,2275,2275,2275,551
|
|
20240819,104900,100146195,2270,2270,2270,2270,0
|
|
20240819,104800,100146195,2270,2270,2270,2270,40
|
|
20240819,104700,100055395,2270,2270,2270,2270,0
|
|
20240819,104600,100055395,2270,2270,2270,2270,10
|
|
20240819,104500,100032695,2270,2270,2270,2270,0
|
|
20240819,104400,100032695,2270,2270,2270,2270,500
|
|
20240819,104300,98897695,2270,2270,2270,2265,3172
|
|
20240819,104200,91707255,2275,2275,2275,2275,0
|
|
20240819,104100,91707255,2275,2270,2275,2270,2107
|
|
20240819,104000,86924345,2270,2270,2270,2270,300
|
|
20240819,103900,86243345,2275,2275,2275,2275,5
|
|
20240819,103800,86231970,2275,2275,2275,2275,6
|
|
20240819,103700,86218320,2275,2275,2275,2275,7
|
|
20240819,103600,86202395,2275,2275,2275,2275,500
|
|
20240819,103500,85064895,2275,2275,2275,2275,1
|
|
20240819,103400,85062620,2275,2275,2275,2275,28
|
|
20240819,103300,84998920,2275,2275,2275,2275,2177
|
|
20240819,103200,80046245,2275,2280,2280,2275,1487
|
|
20240819,103100,76663315,2280,2280,2280,2280,0
|
|
20240819,103000,76663315,2280,2280,2280,2280,0
|
|
20240819,102900,76663315,2280,2280,2280,2280,87
|
|
20240819,102800,76464955,2280,2280,2280,2280,500
|
|
20240819,102700,75324955,2285,2285,2285,2285,50
|
|
20240819,102600,75210705,2285,2285,2285,2285,0
|
|
20240819,102500,75210705,2285,2285,2285,2285,0
|
|
20240819,102400,75210705,2285,2285,2285,2285,1
|
|
20240819,102300,75208420,2275,2275,2275,2275,21
|
|
20240819,102200,75160645,2285,2285,2285,2285,1
|
|
20240819,102100,75158360,2275,2275,2275,2275,90
|
|
20240819,102000,74953610,2280,2280,2280,2280,33
|
|
20240819,101900,74878370,2285,2280,2285,2280,2875
|
|
20240819,101800,68323360,2285,2285,2285,2285,44
|
|
20240819,101700,68222820,2285,2285,2285,2285,730
|
|
20240819,101600,66554770,2290,2285,2290,2285,1144
|
|
20240819,101500,63940725,2290,2290,2290,2290,1074
|
|
20240819,101400,61481265,2295,2295,2295,2295,50
|
|
20240819,101300,61366515,2295,2295,2295,2295,0
|
|
20240819,101200,61366515,2295,2295,2295,2295,1
|
|
20240819,101100,61364220,2290,2290,2290,2290,931
|
|
20240819,101000,59232230,2295,2295,2295,2295,0
|
|
20240819,100900,59232230,2295,2295,2295,2295,0
|
|
20240819,100800,59232230,2295,2295,2295,2295,101
|
|
20240819,100700,59000435,2300,2300,2300,2300,5
|
|
20240819,100600,58988935,2300,2300,2300,2300,1
|
|
20240819,100500,58986635,2295,2295,2295,2295,0
|
|
20240819,100400,58986635,2295,2295,2295,2295,0
|
|
20240819,100300,58986635,2295,2295,2295,2295,1819
|
|
20240819,100200,54812030,2295,2295,2295,2295,0
|
|
20240819,100100,54812030,2295,2300,2305,2295,90
|
|
20240819,100000,54605295,2305,2305,2305,2305,8
|
|
20240819,095900,54586855,2300,2300,2300,2300,160
|
|
20240819,095800,54218855,2295,2295,2295,2295,59
|
|
20240819,095700,54083450,2295,2295,2295,2295,0
|
|
20240819,095600,54083450,2295,2295,2295,2295,0
|
|
20240819,095500,54083450,2295,2300,2300,2295,2542
|
|
20240819,095400,48239005,2300,2300,2300,2300,8
|
|
20240819,095300,48220605,2310,2310,2310,2310,30
|
|
20240819,095200,48151305,2310,2310,2310,2310,0
|
|
20240819,095100,48151305,2310,2310,2310,2310,3
|
|
20240819,095000,48144375,2310,2310,2310,2310,9
|
|
20240819,094900,48123585,2310,2305,2310,2305,14
|
|
20240819,094800,48091300,2305,2305,2305,2305,0
|
|
20240819,094700,48091300,2305,2305,2305,2305,0
|
|
20240819,094600,48091300,2305,2305,2305,2305,0
|
|
20240819,094500,48091300,2305,2305,2305,2305,0
|
|
20240819,094400,48091300,2305,2305,2305,2305,1010
|
|
20240819,094300,45763250,2310,2310,2310,2310,10
|
|
20240819,094200,45740150,2310,2310,2310,2310,2
|
|
20240819,094100,45735530,2310,2310,2310,2310,220
|
|
20240819,094000,45227330,2310,2310,2310,2310,3
|
|
20240819,093900,45220400,2310,2310,2310,2310,0
|
|
20240819,093800,45220400,2310,2310,2310,2310,0
|
|
20240819,093700,45220400,2310,2310,2310,2310,0
|
|
20240819,093600,45220400,2310,2310,2310,2310,0
|
|
20240819,093500,45220400,2310,2310,2310,2310,1116
|
|
20240819,093400,42642440,2315,2315,2315,2315,0
|
|
20240819,093300,42642440,2315,2315,2315,2315,2879
|
|
20240819,093200,35977555,2300,2300,2300,2300,0
|
|
20240819,093100,35977555,2300,2310,2310,2300,2542
|
|
20240819,093000,30112710,2310,2310,2310,2310,21
|
|
20240819,092900,30064200,2310,2305,2310,2305,3422
|
|
20240819,092800,22159490,2305,2305,2305,2305,1300
|
|
20240819,092700,19162990,2305,2305,2305,2305,1
|
|
20240819,092600,19160685,2305,2305,2305,2305,0
|
|
20240819,092500,19160685,2305,2305,2305,2305,0
|
|
20240819,092400,19160685,2305,2300,2305,2300,1002
|
|
20240819,092300,16856080,2295,2295,2295,2295,500
|
|
20240819,092200,15708580,2300,2300,2300,2300,579
|
|
20240819,092100,14376880,2300,2300,2300,2300,54
|
|
20240819,092000,14252680,2305,2305,2305,2305,55
|
|
20240819,091900,14125905,2305,2305,2305,2305,22
|
|
20240819,091800,14075195,2305,2305,2305,2305,29
|
|
20240819,091700,14008350,2310,2310,2310,2310,0
|
|
20240819,091600,14008350,2310,2310,2310,2310,0
|
|
20240819,091500,14008350,2310,2310,2310,2310,301
|
|
20240819,091400,13313040,2300,2305,2305,2300,717
|
|
20240819,091300,11660365,2305,2305,2305,2305,550
|
|
20240819,091200,10392615,2305,2305,2305,2305,0
|
|
20240819,091100,10392615,2305,2305,2305,2305,0
|
|
20240819,091000,10392615,2305,2300,2305,2300,3
|
|
20240819,090900,10385710,2305,2305,2305,2305,5
|
|
20240819,090800,10374185,2305,2305,2305,2305,0
|
|
20240819,090700,10374185,2305,2305,2305,2305,0
|
|
20240819,090600,10374185,2305,2305,2305,2305,0
|
|
20240819,090500,10374185,2305,2310,2310,2305,55
|
|
20240819,090400,10247385,2310,2310,2310,2310,0
|
|
20240819,090300,10247385,2310,2315,2315,2310,2
|
|
20240819,090200,10242760,2320,2310,2320,2310,1000
|
|
20240819,090100,7925715,2305,2305,2305,2305,39
|
|
20240819,090000,7835820,2315,2320,2320,2310,3382
|