640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,193700,536060355,2180,2180,2180,2180,2452
|
|
20240812,193600,536060355,2180,2180,2180,2180,0
|
|
20240812,193500,536060355,2180,2180,2180,2180,0
|
|
20240812,193400,536060355,2180,2180,2180,2180,0
|
|
20240812,193300,536060355,2180,2180,2180,2180,0
|
|
20240812,193200,536060355,2180,2180,2180,2180,0
|
|
20240812,193100,536060355,2180,2180,2180,2180,0
|
|
20240812,193000,536060355,2180,2180,2180,2180,0
|
|
20240812,192900,536060355,2180,2180,2180,2180,0
|
|
20240812,192800,536060355,2180,2180,2180,2180,0
|
|
20240812,192700,536060355,2180,2180,2180,2180,0
|
|
20240812,192600,536060355,2180,2180,2180,2180,0
|
|
20240812,192500,536060355,2180,2180,2180,2180,0
|
|
20240812,192400,536060355,2180,2180,2180,2180,0
|
|
20240812,192300,536060355,2180,2180,2180,2180,0
|
|
20240812,192200,536060355,2180,2180,2180,2180,0
|
|
20240812,192100,536060355,2180,2180,2180,2180,0
|
|
20240812,192000,536060355,2180,2180,2180,2180,0
|
|
20240812,191900,536060355,2180,2180,2180,2180,0
|
|
20240812,191800,536060355,2180,2180,2180,2180,0
|
|
20240812,191700,536060355,2180,2180,2180,2180,0
|
|
20240812,191600,536060355,2180,2180,2180,2180,0
|
|
20240812,191500,536060355,2180,2180,2180,2180,0
|
|
20240812,191400,536060355,2180,2180,2180,2180,0
|
|
20240812,191300,536060355,2180,2180,2180,2180,0
|
|
20240812,191200,536060355,2180,2180,2180,2180,0
|
|
20240812,191100,536060355,2180,2180,2180,2180,0
|
|
20240812,191000,536060355,2180,2180,2180,2180,0
|
|
20240812,190900,536060355,2180,2180,2180,2180,0
|
|
20240812,190800,536060355,2180,2180,2180,2180,0
|
|
20240812,190700,536060355,2180,2180,2180,2180,2452
|
|
20240812,190600,536060355,2180,2180,2180,2180,0
|
|
20240812,190500,536060355,2180,2180,2180,2180,0
|
|
20240812,190400,536060355,2180,2180,2180,2180,0
|
|
20240812,190300,536060355,2180,2180,2180,2180,0
|
|
20240812,190200,536060355,2180,2180,2180,2180,0
|
|
20240812,190100,536060355,2180,2180,2180,2180,0
|
|
20240812,190000,536060355,2180,2180,2180,2180,0
|
|
20240812,185900,536060355,2180,2180,2180,2180,0
|
|
20240812,185800,536060355,2180,2180,2180,2180,0
|
|
20240812,185700,536060355,2180,2180,2180,2180,0
|
|
20240812,185600,536060355,2180,2180,2180,2180,0
|
|
20240812,185500,536060355,2180,2180,2180,2180,0
|
|
20240812,185400,536060355,2180,2180,2180,2180,0
|
|
20240812,185300,536060355,2180,2180,2180,2180,0
|
|
20240812,185200,536060355,2180,2180,2180,2180,0
|
|
20240812,185100,536060355,2180,2180,2180,2180,0
|
|
20240812,185000,536060355,2180,2180,2180,2180,0
|
|
20240812,184900,536060355,2180,2180,2180,2180,0
|
|
20240812,184800,536060355,2180,2180,2180,2180,0
|
|
20240812,184700,536060355,2180,2180,2180,2180,0
|
|
20240812,184600,536060355,2180,2180,2180,2180,0
|
|
20240812,184500,536060355,2180,2180,2180,2180,0
|
|
20240812,184400,536060355,2180,2180,2180,2180,0
|
|
20240812,184300,536060355,2180,2180,2180,2180,0
|
|
20240812,184200,536060355,2180,2180,2180,2180,0
|
|
20240812,184100,536060355,2180,2180,2180,2180,0
|
|
20240812,184000,536060355,2180,2180,2180,2180,0
|
|
20240812,183900,536060355,2180,2180,2180,2180,0
|
|
20240812,183800,536060355,2180,2180,2180,2180,0
|
|
20240812,183700,536060355,2180,2180,2180,2180,2452
|
|
20240812,183600,536060355,2180,2180,2180,2180,0
|
|
20240812,183500,536060355,2180,2180,2180,2180,0
|
|
20240812,183400,536060355,2180,2180,2180,2180,0
|
|
20240812,183300,536060355,2180,2180,2180,2180,0
|
|
20240812,183200,536060355,2180,2180,2180,2180,0
|
|
20240812,183100,536060355,2180,2180,2180,2180,0
|
|
20240812,183000,536060355,2180,2180,2180,2180,0
|
|
20240812,182900,536060355,2180,2180,2180,2180,0
|
|
20240812,182800,536060355,2180,2180,2180,2180,0
|
|
20240812,182700,536060355,2180,2180,2180,2180,0
|
|
20240812,182600,536060355,2180,2180,2180,2180,0
|
|
20240812,182500,536060355,2180,2180,2180,2180,0
|
|
20240812,182400,536060355,2180,2180,2180,2180,0
|
|
20240812,182300,536060355,2180,2180,2180,2180,0
|
|
20240812,182200,536060355,2180,2180,2180,2180,0
|
|
20240812,182100,536060355,2180,2180,2180,2180,0
|
|
20240812,182000,536060355,2180,2180,2180,2180,0
|
|
20240812,181900,536060355,2180,2180,2180,2180,0
|
|
20240812,181800,536060355,2180,2180,2180,2180,0
|
|
20240812,181700,536060355,2180,2180,2180,2180,0
|
|
20240812,181600,536060355,2180,2180,2180,2180,0
|
|
20240812,181500,536060355,2180,2180,2180,2180,0
|
|
20240812,181400,536060355,2180,2180,2180,2180,0
|
|
20240812,181300,536060355,2180,2180,2180,2180,0
|
|
20240812,181200,536060355,2180,2180,2180,2180,0
|
|
20240812,181100,536060355,2180,2180,2180,2180,0
|
|
20240812,181000,536060355,2180,2180,2180,2180,0
|
|
20240812,180900,536060355,2180,2180,2180,2180,0
|
|
20240812,180800,536060355,2180,2180,2180,2180,0
|
|
20240812,180700,536060355,2180,2180,2180,2180,2452
|
|
20240812,180600,536060355,2180,2180,2180,2180,0
|
|
20240812,180500,536060355,2180,2180,2180,2180,0
|
|
20240812,180400,536060355,2180,2180,2180,2180,0
|
|
20240812,180300,536060355,2180,2180,2180,2180,0
|
|
20240812,180200,536060355,2180,2180,2180,2180,0
|
|
20240812,180100,536060355,2180,2180,2180,2180,0
|
|
20240812,180000,536060355,2180,2180,2180,2180,0
|
|
20240812,175900,536060355,2180,2180,2180,2180,0
|
|
20240812,175800,536060355,2180,2180,2180,2180,0
|
|
20240812,175700,536060355,2180,2180,2180,2180,0
|
|
20240812,175600,536060355,2180,2180,2180,2180,0
|
|
20240812,175500,536060355,2180,2180,2180,2180,0
|
|
20240812,175400,536060355,2180,2180,2180,2180,0
|
|
20240812,175300,536060355,2180,2180,2180,2180,0
|
|
20240812,175200,536060355,2180,2180,2180,2180,0
|
|
20240812,175100,536060355,2180,2180,2180,2180,0
|
|
20240812,175000,536060355,2180,2180,2180,2180,0
|
|
20240812,174900,536060355,2180,2180,2180,2180,0
|
|
20240812,174800,536060355,2180,2180,2180,2180,0
|
|
20240812,174700,536060355,2180,2180,2180,2180,0
|
|
20240812,174600,536060355,2180,2180,2180,2180,0
|
|
20240812,174500,536060355,2180,2180,2180,2180,0
|
|
20240812,174400,536060355,2180,2180,2180,2180,0
|
|
20240812,174300,536060355,2180,2180,2180,2180,0
|
|
20240812,174200,536060355,2180,2180,2180,2180,0
|
|
20240812,174100,536060355,2180,2180,2180,2180,0
|
|
20240812,174000,536060355,2180,2180,2180,2180,0
|
|
20240812,173900,536060355,2180,2180,2180,2180,0
|
|
20240812,173800,536060355,2180,2180,2180,2180,0
|
|
20240812,173700,536060355,2180,2180,2180,2180,2452
|
|
20240812,173600,536060355,2180,2180,2180,2180,0
|
|
20240812,173500,536060355,2180,2180,2180,2180,0
|
|
20240812,173400,536060355,2180,2180,2180,2180,0
|
|
20240812,173300,536060355,2180,2180,2180,2180,0
|
|
20240812,173200,536060355,2180,2180,2180,2180,0
|
|
20240812,173100,536060355,2180,2180,2180,2180,0
|
|
20240812,173000,536060355,2180,2180,2180,2180,0
|
|
20240812,172900,536060355,2180,2180,2180,2180,0
|
|
20240812,172800,536060355,2180,2180,2180,2180,0
|
|
20240812,172700,536060355,2180,2180,2180,2180,0
|
|
20240812,172600,536060355,2180,2180,2180,2180,0
|
|
20240812,172500,536060355,2180,2180,2180,2180,0
|
|
20240812,172400,536060355,2180,2180,2180,2180,0
|
|
20240812,172300,536060355,2180,2180,2180,2180,0
|
|
20240812,172200,536060355,2180,2180,2180,2180,0
|
|
20240812,172100,536060355,2180,2180,2180,2180,0
|
|
20240812,172000,536060355,2180,2180,2180,2180,0
|
|
20240812,171900,536060355,2180,2180,2180,2180,0
|
|
20240812,171800,536060355,2180,2180,2180,2180,0
|
|
20240812,171700,536060355,2180,2180,2180,2180,0
|
|
20240812,171600,536060355,2180,2180,2180,2180,0
|
|
20240812,171500,536060355,2180,2180,2180,2180,0
|
|
20240812,171400,536060355,2180,2180,2180,2180,0
|
|
20240812,171300,536060355,2180,2180,2180,2180,0
|
|
20240812,171200,536060355,2180,2180,2180,2180,0
|
|
20240812,171100,536060355,2180,2180,2180,2180,0
|
|
20240812,171000,536060355,2180,2180,2180,2180,0
|
|
20240812,170900,536060355,2180,2180,2180,2180,0
|
|
20240812,170800,536060355,2180,2180,2180,2180,0
|
|
20240812,170700,536060355,2180,2180,2180,2180,2452
|
|
20240812,170600,536060355,2180,2180,2180,2180,0
|
|
20240812,170500,536060355,2180,2180,2180,2180,0
|
|
20240812,170400,536060355,2180,2180,2180,2180,0
|
|
20240812,170300,536060355,2180,2180,2180,2180,0
|
|
20240812,170200,536060355,2180,2180,2180,2180,0
|
|
20240812,170100,536060355,2180,2180,2180,2180,0
|
|
20240812,170000,536060355,2180,2180,2180,2180,0
|
|
20240812,165900,536060355,2180,2180,2180,2180,0
|
|
20240812,165800,536060355,2180,2180,2180,2180,0
|
|
20240812,165700,536060355,2180,2180,2180,2180,0
|
|
20240812,165600,536060355,2180,2180,2180,2180,0
|
|
20240812,165500,536060355,2180,2180,2180,2180,0
|
|
20240812,165400,536060355,2180,2180,2180,2180,0
|
|
20240812,165300,536060355,2180,2180,2180,2180,0
|
|
20240812,165200,536060355,2180,2180,2180,2180,0
|
|
20240812,165100,536060355,2180,2180,2180,2180,0
|
|
20240812,165000,536060355,2180,2180,2180,2180,0
|
|
20240812,164900,536060355,2180,2180,2180,2180,0
|
|
20240812,164800,536060355,2180,2180,2180,2180,0
|
|
20240812,164700,536060355,2180,2180,2180,2180,0
|
|
20240812,164600,536060355,2180,2180,2180,2180,0
|
|
20240812,164500,536060355,2180,2180,2180,2180,0
|
|
20240812,164400,536060355,2180,2180,2180,2180,0
|
|
20240812,164300,536060355,2180,2180,2180,2180,0
|
|
20240812,164200,536060355,2180,2180,2180,2180,0
|
|
20240812,164100,536060355,2180,2180,2180,2180,0
|
|
20240812,164000,536060355,2180,2180,2180,2180,0
|
|
20240812,163900,536060355,2180,2180,2180,2180,0
|
|
20240812,163800,536060355,2180,2180,2180,2180,0
|
|
20240812,163700,536060355,2180,2180,2180,2180,2452
|
|
20240812,163600,536060355,2180,2180,2180,2180,0
|
|
20240812,163500,536060355,2180,2180,2180,2180,0
|
|
20240812,163400,536060355,2180,2180,2180,2180,0
|
|
20240812,163300,536060355,2180,2180,2180,2180,0
|
|
20240812,163200,536060355,2180,2180,2180,2180,0
|
|
20240812,163100,536060355,2180,2180,2180,2180,0
|
|
20240812,163000,536060355,2180,2180,2180,2180,0
|
|
20240812,162900,536060355,2180,2180,2180,2180,0
|
|
20240812,162800,536060355,2180,2180,2180,2180,0
|
|
20240812,162700,536060355,2180,2180,2180,2180,0
|
|
20240812,162600,536060355,2180,2180,2180,2180,0
|
|
20240812,162500,536060355,2180,2180,2180,2180,0
|
|
20240812,162400,536060355,2180,2180,2180,2180,0
|
|
20240812,162300,536060355,2180,2180,2180,2180,0
|
|
20240812,162200,536060355,2180,2180,2180,2180,0
|
|
20240812,162100,536060355,2180,2180,2180,2180,0
|
|
20240812,162000,536060355,2180,2180,2180,2180,0
|
|
20240812,161900,536060355,2180,2180,2180,2180,0
|
|
20240812,161800,536060355,2180,2180,2180,2180,0
|
|
20240812,161700,536060355,2180,2180,2180,2180,0
|
|
20240812,161600,536060355,2180,2180,2180,2180,0
|
|
20240812,161500,536060355,2180,2180,2180,2180,0
|
|
20240812,161400,536060355,2180,2180,2180,2180,0
|
|
20240812,161300,536060355,2180,2180,2180,2180,0
|
|
20240812,161200,536060355,2180,2180,2180,2180,0
|
|
20240812,161100,536060355,2180,2180,2180,2180,0
|
|
20240812,161000,536060355,2180,2180,2180,2180,0
|
|
20240812,160900,536060355,2180,2180,2180,2180,0
|
|
20240812,160800,536060355,2180,2180,2180,2180,0
|
|
20240812,160700,536060355,2180,2180,2180,2180,2452
|
|
20240812,160600,536060355,2180,2180,2180,2180,0
|
|
20240812,160500,536060355,2180,2180,2180,2180,0
|
|
20240812,160400,536060355,2180,2180,2180,2180,0
|
|
20240812,160300,536060355,2180,2180,2180,2180,0
|
|
20240812,160200,536060355,2180,2180,2180,2180,0
|
|
20240812,160100,536060355,2180,2180,2180,2180,0
|
|
20240812,160000,536060355,2180,2180,2180,2180,0
|
|
20240812,155900,536060355,2180,2180,2180,2180,0
|
|
20240812,155800,536060355,2180,2180,2180,2180,0
|
|
20240812,155700,536060355,2180,2180,2180,2180,0
|
|
20240812,155600,536060355,2180,2180,2180,2180,0
|
|
20240812,155500,536060355,2180,2180,2180,2180,0
|
|
20240812,155400,536060355,2180,2180,2180,2180,0
|
|
20240812,155300,536060355,2180,2180,2180,2180,0
|
|
20240812,155200,536060355,2180,2180,2180,2180,0
|
|
20240812,155100,536060355,2180,2180,2180,2180,0
|
|
20240812,155000,536060355,2180,2180,2180,2180,0
|
|
20240812,154900,536060355,2180,2180,2180,2180,0
|
|
20240812,154800,536060355,2180,2180,2180,2180,0
|
|
20240812,154700,536060355,2180,2180,2180,2180,0
|
|
20240812,154600,536060355,2180,2180,2180,2180,0
|
|
20240812,154500,536060355,2180,2180,2180,2180,0
|
|
20240812,154400,536060355,2180,2180,2180,2180,0
|
|
20240812,154300,536060355,2180,2180,2180,2180,0
|
|
20240812,154200,536060355,2180,2180,2180,2180,0
|
|
20240812,154100,536060355,2180,2180,2180,2180,0
|
|
20240812,154000,536060355,2180,2180,2180,2180,0
|
|
20240812,153900,536060355,2180,2180,2180,2180,0
|
|
20240812,153800,536060355,2180,2180,2180,2180,0
|
|
20240812,153700,536060355,2180,2180,2180,2180,2452
|
|
20240812,153600,536060355,2180,2180,2180,2180,0
|
|
20240812,153500,536060355,2180,2180,2180,2180,0
|
|
20240812,153400,536060355,2180,2180,2180,2180,0
|
|
20240812,153300,536060355,2180,2180,2180,2180,0
|
|
20240812,153200,536060355,2180,2180,2180,2180,0
|
|
20240812,153100,536060355,2180,2180,2180,2180,0
|
|
20240812,153000,536060355,2180,2180,2180,2180,2452
|
|
20240812,152900,530714995,2180,2180,2180,2180,0
|
|
20240812,152800,530714995,2180,2180,2180,2180,0
|
|
20240812,152700,530714995,2180,2180,2180,2180,0
|
|
20240812,152600,530714995,2180,2180,2180,2180,0
|
|
20240812,152500,530714995,2180,2180,2180,2180,0
|
|
20240812,152400,530714995,2180,2180,2180,2180,0
|
|
20240812,152300,530714995,2180,2180,2180,2180,0
|
|
20240812,152200,530714995,2180,2180,2180,2180,0
|
|
20240812,152100,530714995,2180,2180,2180,2180,0
|
|
20240812,152000,530714995,2180,2180,2180,2180,0
|
|
20240812,151900,530714995,2180,2180,2180,2175,253
|
|
20240812,151800,530164705,2175,2175,2175,2175,570
|
|
20240812,151700,528924955,2175,2170,2175,2170,3584
|
|
20240812,151600,521140675,2165,2165,2165,2165,0
|
|
20240812,151500,521140675,2165,2170,2170,2165,40
|
|
20240812,151400,521054070,2165,2165,2165,2165,44
|
|
20240812,151300,520958810,2170,2170,2170,2170,116
|
|
20240812,151200,520707090,2170,2170,2170,2165,25
|
|
20240812,151100,520652885,2165,2165,2170,2165,908
|
|
20240812,151000,518687060,2165,2160,2165,2155,5636
|
|
20240812,150900,506504980,2165,2165,2165,2165,0
|
|
20240812,150800,506504980,2165,2160,2165,2160,42
|
|
20240812,150700,506414250,2165,2165,2165,2165,1
|
|
20240812,150600,506412085,2160,2160,2160,2160,2300
|
|
20240812,150500,501444085,2165,2160,2165,2160,1178
|
|
20240812,150400,498894755,2165,2165,2165,2160,102
|
|
20240812,150300,498674425,2160,2165,2165,2160,5000
|
|
20240812,150200,487864425,2165,2165,2165,2165,2256
|
|
20240812,150100,482980185,2165,2165,2165,2160,641
|
|
20240812,150000,481593120,2165,2165,2165,2165,0
|
|
20240812,145900,481593120,2165,2165,2165,2165,11
|
|
20240812,145800,481569305,2155,2160,2160,2155,3789
|
|
20240812,145700,473402920,2165,2160,2165,2160,1502
|
|
20240812,145600,470158590,2165,2160,2165,2160,314
|
|
20240812,145500,469479420,2165,2165,2165,2165,10
|
|
20240812,145400,469457770,2165,2170,2170,2165,1001
|
|
20240812,145300,467290600,2165,2165,2170,2165,1794
|
|
20240812,145200,463406585,2165,2160,2165,2160,193
|
|
20240812,145100,462989700,2165,2165,2165,2165,0
|
|
20240812,145000,462989700,2165,2160,2165,2160,2
|
|
20240812,144900,462985375,2165,2160,2165,2160,251
|
|
20240812,144800,462443210,2165,2165,2165,2165,1
|
|
20240812,144700,462441045,2165,2165,2165,2165,3588
|
|
20240812,144600,454673025,2165,2165,2165,2165,423
|
|
20240812,144500,453757230,2165,2165,2165,2165,977
|
|
20240812,144400,451642025,2165,2165,2165,2165,625
|
|
20240812,144300,450288900,2170,2165,2170,2165,677
|
|
20240812,144200,448823190,2170,2165,2170,2165,25
|
|
20240812,144100,448769060,2165,2165,2165,2165,82
|
|
20240812,144000,448591530,2165,2165,2165,2160,13
|
|
20240812,143900,448563390,2170,2170,2170,2170,0
|
|
20240812,143800,448563390,2170,2165,2170,2165,5
|
|
20240812,143700,448552560,2165,2165,2165,2165,0
|
|
20240812,143600,448552560,2165,2165,2165,2165,30
|
|
20240812,143500,448487610,2165,2165,2165,2165,35
|
|
20240812,143400,448411835,2170,2170,2170,2170,0
|
|
20240812,143300,448411835,2170,2160,2170,2160,2
|
|
20240812,143200,448407505,2160,2160,2160,2160,212
|
|
20240812,143100,447949585,2170,2170,2170,2170,2
|
|
20240812,143000,447945245,2165,2160,2165,2160,200
|
|
20240812,142900,447512350,2160,2160,2160,2160,0
|
|
20240812,142800,447512350,2160,2160,2160,2150,5118
|
|
20240812,142700,436487605,2155,2160,2160,2155,5088
|
|
20240812,142600,425497530,2165,2165,2165,2165,0
|
|
20240812,142500,425497530,2165,2165,2165,2165,0
|
|
20240812,142400,425497530,2165,2165,2165,2165,0
|
|
20240812,142300,425497530,2165,2165,2165,2165,622
|
|
20240812,142200,424150900,2165,2165,2165,2165,3500
|
|
20240812,142100,416573400,2170,2170,2170,2170,0
|
|
20240812,142000,416573400,2170,2170,2170,2170,1188
|
|
20240812,141900,413995440,2170,2170,2170,2170,1
|
|
20240812,141800,413993270,2165,2165,2165,2165,0
|
|
20240812,141700,413993270,2165,2170,2170,2165,809
|
|
20240812,141600,412241780,2170,2170,2170,2170,17
|
|
20240812,141500,412204890,2170,2170,2170,2170,0
|
|
20240812,141400,412204890,2170,2170,2170,2170,0
|
|
20240812,141300,412204890,2170,2170,2170,2170,0
|
|
20240812,141200,412204890,2170,2170,2170,2170,5
|
|
20240812,141100,412194040,2175,2175,2175,2175,0
|
|
20240812,141000,412194040,2175,2175,2175,2175,0
|
|
20240812,140900,412194040,2175,2175,2175,2175,0
|
|
20240812,140800,412194040,2175,2175,2175,2175,0
|
|
20240812,140700,412194040,2175,2175,2175,2175,0
|
|
20240812,140600,412194040,2175,2175,2175,2175,0
|
|
20240812,140500,412194040,2175,2175,2175,2175,0
|
|
20240812,140400,412194040,2175,2175,2175,2175,0
|
|
20240812,140300,412194040,2175,2175,2175,2175,0
|
|
20240812,140200,412194040,2175,2175,2175,2175,0
|
|
20240812,140100,412194040,2175,2175,2175,2175,0
|
|
20240812,140000,412194040,2175,2175,2175,2175,0
|
|
20240812,135900,412194040,2175,2170,2175,2170,18
|
|
20240812,135800,412154945,2175,2175,2175,2175,230
|
|
20240812,135700,411654695,2170,2170,2170,2170,1093
|
|
20240812,135600,409282885,2170,2170,2170,2170,922
|
|
20240812,135500,407282145,2165,2165,2165,2165,0
|
|
20240812,135400,407282145,2165,2165,2165,2165,0
|
|
20240812,135300,407282145,2165,2165,2165,2165,335
|
|
20240812,135200,406556870,2165,2165,2165,2165,165
|
|
20240812,135100,406199645,2165,2165,2165,2165,447
|
|
20240812,135000,405231890,2165,2165,2165,2165,53
|
|
20240812,134900,405117145,2170,2170,2170,2170,0
|
|
20240812,134800,405117145,2170,2170,2170,2170,0
|
|
20240812,134700,405117145,2170,2170,2170,2170,1
|
|
20240812,134600,405114975,2170,2170,2170,2170,2
|
|
20240812,134500,405110635,2170,2170,2170,2170,0
|
|
20240812,134400,405110635,2170,2170,2170,2170,0
|
|
20240812,134300,405110635,2170,2170,2170,2170,1
|
|
20240812,134200,405108465,2160,2160,2160,2160,0
|
|
20240812,134100,405108465,2160,2160,2160,2160,8
|
|
20240812,134000,405091185,2160,2170,2170,2160,701
|
|
20240812,133900,403577015,2160,2165,2165,2160,150
|
|
20240812,133800,403252695,2170,2170,2170,2170,0
|
|
20240812,133700,403252695,2170,2170,2170,2170,0
|
|
20240812,133600,403252695,2170,2170,2170,2170,0
|
|
20240812,133500,403252695,2170,2170,2170,2170,6
|
|
20240812,133400,403239675,2170,2170,2170,2170,0
|
|
20240812,133300,403239675,2170,2170,2170,2170,200
|
|
20240812,133200,402805675,2170,2170,2170,2170,757
|
|
20240812,133100,401162985,2170,2170,2170,2170,1
|
|
20240812,133000,401160815,2160,2160,2160,2160,270
|
|
20240812,132900,400577615,2170,2170,2170,2170,10
|
|
20240812,132800,400555915,2170,2170,2170,2170,0
|
|
20240812,132700,400555915,2170,2160,2170,2160,343
|
|
20240812,132600,399815005,2170,2170,2170,2170,1
|
|
20240812,132500,399812835,2165,2165,2165,2165,196
|
|
20240812,132400,399388495,2170,2170,2170,2170,1
|
|
20240812,132300,399386325,2165,2165,2165,2165,50
|
|
20240812,132200,399278075,2165,2165,2165,2165,0
|
|
20240812,132100,399278075,2165,2165,2165,2165,484
|
|
20240812,132000,398230215,2165,2165,2165,2165,1
|
|
20240812,131900,398228050,2165,2165,2165,2165,1
|
|
20240812,131800,398225885,2170,2170,2170,2170,10
|
|
20240812,131700,398204185,2170,2170,2170,2170,1
|
|
20240812,131600,398202015,2165,2165,2165,2165,0
|
|
20240812,131500,398202015,2165,2165,2165,2165,0
|
|
20240812,131400,398202015,2165,2165,2165,2165,11
|
|
20240812,131300,398178200,2165,2165,2165,2165,1000
|
|
20240812,131200,396013200,2160,2160,2160,2160,0
|
|
20240812,131100,396013200,2160,2165,2165,2160,738
|
|
20240812,131000,394417350,2165,2165,2165,2165,33
|
|
20240812,130900,394345905,2165,2165,2165,2165,15
|
|
20240812,130800,394313430,2170,2170,2170,2170,2
|
|
20240812,130700,394309090,2170,2170,2170,2170,1
|
|
20240812,130600,394306920,2165,2165,2165,2165,7445
|
|
20240812,130500,378188495,2165,2165,2165,2165,0
|
|
20240812,130400,378188495,2165,2165,2165,2165,200
|
|
20240812,130300,377755495,2170,2165,2170,2165,565
|
|
20240812,130200,376532265,2165,2165,2165,2165,0
|
|
20240812,130100,376532265,2165,2165,2165,2165,0
|
|
20240812,130000,376532265,2165,2165,2165,2165,1773
|
|
20240812,125900,372693720,2165,2165,2165,2165,0
|
|
20240812,125800,372693720,2165,2165,2165,2165,585
|
|
20240812,125700,371427195,2170,2170,2170,2170,120
|
|
20240812,125600,371166795,2175,2175,2175,2175,0
|
|
20240812,125500,371166795,2175,2175,2175,2175,0
|
|
20240812,125400,371166795,2175,2175,2175,2175,0
|
|
20240812,125300,371166795,2175,2170,2175,2170,2
|
|
20240812,125200,371162450,2165,2165,2165,2165,1311
|
|
20240812,125100,368324135,2165,2165,2165,2165,0
|
|
20240812,125000,368324135,2165,2165,2165,2165,0
|
|
20240812,124900,368324135,2165,2165,2165,2165,31
|
|
20240812,124800,368257020,2165,2165,2165,2165,0
|
|
20240812,124700,368257020,2165,2165,2165,2165,300
|
|
20240812,124600,367607520,2170,2170,2170,2170,88
|
|
20240812,124500,367416560,2170,2170,2170,2170,30
|
|
20240812,124400,367351460,2165,2165,2165,2165,0
|
|
20240812,124300,367351460,2165,2165,2165,2165,4
|
|
20240812,124200,367342800,2170,2170,2170,2170,0
|
|
20240812,124100,367342800,2170,2170,2170,2170,0
|
|
20240812,124000,367342800,2170,2170,2170,2170,639
|
|
20240812,123900,365956170,2170,2170,2170,2170,751
|
|
20240812,123800,364326500,2170,2170,2170,2170,0
|
|
20240812,123700,364326500,2170,2170,2170,2170,0
|
|
20240812,123600,364326500,2170,2170,2170,2170,0
|
|
20240812,123500,364326500,2170,2170,2170,2170,0
|
|
20240812,123400,364326500,2170,2170,2170,2170,1
|
|
20240812,123300,364324330,2170,2170,2170,2170,93
|
|
20240812,123200,364122520,2170,2170,2170,2170,2
|
|
20240812,123100,364118180,2175,2175,2175,2175,0
|
|
20240812,123000,364118180,2175,2175,2175,2175,50
|
|
20240812,122900,364009430,2175,2175,2175,2175,60
|
|
20240812,122800,363878930,2170,2170,2170,2170,0
|
|
20240812,122700,363878930,2170,2170,2170,2170,0
|
|
20240812,122600,363878930,2170,2170,2170,2170,947
|
|
20240812,122500,361823940,2170,2170,2170,2170,0
|
|
20240812,122400,361823940,2170,2170,2170,2170,44
|
|
20240812,122300,361728460,2165,2165,2165,2165,0
|
|
20240812,122200,361728460,2165,2165,2165,2165,0
|
|
20240812,122100,361728460,2165,2165,2165,2165,64
|
|
20240812,122000,361589900,2160,2160,2160,2160,100
|
|
20240812,121900,361373900,2160,2160,2170,2160,238
|
|
20240812,121800,360859720,2160,2160,2160,2160,1773
|
|
20240812,121700,357030040,2160,2160,2160,2160,1000
|
|
20240812,121600,354870040,2170,2170,2170,2170,0
|
|
20240812,121500,354870040,2170,2170,2170,2170,0
|
|
20240812,121400,354870040,2170,2170,2170,2170,0
|
|
20240812,121300,354870040,2170,2170,2170,2170,1
|
|
20240812,121200,354867870,2160,2160,2160,2160,2000
|
|
20240812,121100,350547870,2160,2160,2160,2160,1000
|
|
20240812,121000,348387870,2155,2155,2155,2155,0
|
|
20240812,120900,348387870,2155,2165,2165,2155,1238
|
|
20240812,120800,345713890,2165,2165,2165,2165,0
|
|
20240812,120700,345713890,2165,2165,2165,2165,137
|
|
20240812,120600,345417285,2155,2155,2155,2155,0
|
|
20240812,120500,345417285,2155,2170,2170,2155,1375
|
|
20240812,120400,342442095,2180,2170,2180,2170,88
|
|
20240812,120300,342251010,2175,2175,2175,2175,0
|
|
20240812,120200,342251010,2175,2175,2175,2175,0
|
|
20240812,120100,342251010,2175,2175,2175,2175,40
|
|
20240812,120000,342164010,2175,2175,2175,2175,0
|
|
20240812,115900,342164010,2175,2175,2175,2175,2072
|
|
20240812,115800,337657410,2175,2175,2175,2175,0
|
|
20240812,115700,337657410,2175,2170,2175,2170,1749
|
|
20240812,115600,333857485,2170,2170,2170,2170,0
|
|
20240812,115500,333857485,2170,2170,2170,2170,0
|
|
20240812,115400,333857485,2170,2170,2170,2170,200
|
|
20240812,115300,333423485,2170,2170,2170,2170,0
|
|
20240812,115200,333423485,2170,2170,2170,2170,0
|
|
20240812,115100,333423485,2170,2170,2170,2170,0
|
|
20240812,115000,333423485,2170,2170,2170,2170,0
|
|
20240812,114900,333423485,2170,2170,2170,2170,0
|
|
20240812,114800,333423485,2170,2170,2170,2170,0
|
|
20240812,114700,333423485,2170,2170,2170,2170,0
|
|
20240812,114600,333423485,2170,2170,2170,2170,0
|
|
20240812,114500,333423485,2170,2160,2170,2160,4590
|
|
20240812,114400,323509075,2160,2165,2165,2160,1135
|
|
20240812,114300,321054315,2165,2165,2165,2165,5
|
|
20240812,114200,321043490,2170,2170,2170,2170,0
|
|
20240812,114100,321043490,2170,2170,2170,2170,0
|
|
20240812,114000,321043490,2170,2170,2170,2170,1
|
|
20240812,113900,321041320,2160,2160,2160,2160,1000
|
|
20240812,113800,318881320,2170,2170,2170,2170,0
|
|
20240812,113700,318881320,2170,2170,2170,2170,0
|
|
20240812,113600,318881320,2170,2170,2170,2170,0
|
|
20240812,113500,318881320,2170,2160,2170,2160,534
|
|
20240812,113400,317727540,2160,2165,2165,2160,1000
|
|
20240812,113300,315567485,2170,2170,2170,2170,1
|
|
20240812,113200,315565315,2165,2165,2165,2165,671
|
|
20240812,113100,314112600,2170,2170,2170,2170,165
|
|
20240812,113000,313754550,2170,2170,2170,2170,0
|
|
20240812,112900,313754550,2170,2170,2170,2170,0
|
|
20240812,112800,313754550,2170,2170,2170,2170,0
|
|
20240812,112700,313754550,2170,2170,2170,2170,0
|
|
20240812,112600,313754550,2170,2165,2170,2165,428
|
|
20240812,112500,312825840,2170,2170,2170,2170,5
|
|
20240812,112400,312814990,2170,2170,2170,2170,0
|
|
20240812,112300,312814990,2170,2170,2170,2170,5
|
|
20240812,112200,312804140,2170,2170,2170,2170,451
|
|
20240812,112100,311825470,2170,2170,2170,2170,0
|
|
20240812,112000,311825470,2170,2170,2170,2170,6
|
|
20240812,111900,311812450,2175,2175,2175,2175,0
|
|
20240812,111800,311812450,2175,2175,2175,2175,0
|
|
20240812,111700,311812450,2175,2175,2175,2175,0
|
|
20240812,111600,311812450,2175,2175,2175,2175,0
|
|
20240812,111500,311812450,2175,2175,2175,2175,0
|
|
20240812,111400,311812450,2175,2175,2175,2175,2
|
|
20240812,111300,311808100,2175,2175,2175,2175,0
|
|
20240812,111200,311808100,2175,2175,2175,2175,0
|
|
20240812,111100,311808100,2175,2175,2175,2175,0
|
|
20240812,111000,311808100,2175,2175,2175,2175,1000
|
|
20240812,110900,309633100,2175,2175,2175,2175,0
|
|
20240812,110800,309633100,2175,2175,2175,2175,50
|
|
20240812,110700,309524350,2175,2175,2175,2175,1379
|
|
20240812,110600,306525025,2175,2160,2175,2160,501
|
|
20240812,110500,305442850,2160,2160,2160,2160,0
|
|
20240812,110400,305442850,2160,2160,2160,2160,1466
|
|
20240812,110300,302276290,2160,2160,2160,2160,1380
|
|
20240812,110200,299295490,2165,2165,2165,2165,1591
|
|
20240812,110100,295850975,2165,2165,2165,2165,0
|
|
20240812,110000,295850975,2165,2170,2170,2165,6848
|
|
20240812,105900,280991670,2175,2175,2175,2175,0
|
|
20240812,105800,280991670,2175,2175,2175,2175,6
|
|
20240812,105700,280978620,2175,2175,2175,2175,4
|
|
20240812,105600,280969920,2175,2175,2175,2175,36
|
|
20240812,105500,280891620,2175,2175,2175,2175,20
|
|
20240812,105400,280848120,2175,2175,2175,2170,81
|
|
20240812,105300,280672195,2175,2175,2175,2175,1800
|
|
20240812,105200,276757195,2170,2170,2170,2170,30
|
|
20240812,105100,276692095,2175,2170,2175,2170,1745
|
|
20240812,105000,272905440,2175,2175,2175,2175,50
|
|
20240812,104900,272796690,2175,2175,2175,2175,0
|
|
20240812,104800,272796690,2175,2175,2175,2175,1006
|
|
20240812,104700,270608640,2175,2175,2175,2175,45
|
|
20240812,104600,270510765,2175,2175,2175,2175,0
|
|
20240812,104500,270510765,2175,2175,2175,2175,0
|
|
20240812,104400,270510765,2175,2175,2175,2175,49
|
|
20240812,104300,270404190,2175,2175,2175,2175,1910
|
|
20240812,104200,266249940,2180,2180,2180,2180,0
|
|
20240812,104100,266249940,2180,2180,2180,2180,1
|
|
20240812,104000,266247760,2180,2180,2180,2180,0
|
|
20240812,103900,266247760,2180,2180,2180,2180,646
|
|
20240812,103800,264839480,2180,2180,2180,2180,0
|
|
20240812,103700,264839480,2180,2180,2180,2180,11562
|
|
20240812,103600,239634320,2185,2185,2185,2185,0
|
|
20240812,103500,239634320,2185,2180,2185,2180,199
|
|
20240812,103400,239200250,2185,2185,2185,2185,600
|
|
20240812,103300,237889250,2185,2185,2185,2185,2722
|
|
20240812,103200,231941680,2185,2185,2185,2185,0
|
|
20240812,103100,231941680,2185,2185,2185,2185,0
|
|
20240812,103000,231941680,2185,2185,2185,2185,0
|
|
20240812,102900,231941680,2185,2185,2185,2185,351
|
|
20240812,102800,231174745,2185,2185,2185,2185,0
|
|
20240812,102700,231174745,2185,2185,2185,2185,0
|
|
20240812,102600,231174745,2185,2185,2185,2185,86
|
|
20240812,102500,230986835,2190,2190,2190,2190,1
|
|
20240812,102400,230984645,2185,2185,2185,2185,0
|
|
20240812,102300,230984645,2185,2185,2185,2185,0
|
|
20240812,102200,230984645,2185,2190,2190,2185,283
|
|
20240812,102100,230364880,2190,2190,2190,2190,0
|
|
20240812,102000,230364880,2190,2190,2190,2190,3973
|
|
20240812,101900,221664010,2200,2190,2200,2190,6
|
|
20240812,101800,221650860,2190,2190,2190,2190,0
|
|
20240812,101700,221650860,2190,2190,2190,2190,15
|
|
20240812,101600,221618010,2190,2190,2190,2190,25
|
|
20240812,101500,221563260,2190,2190,2190,2190,0
|
|
20240812,101400,221563260,2190,2190,2190,2190,250
|
|
20240812,101300,221015760,2190,2195,2200,2190,2248
|
|
20240812,101200,216081230,2195,2195,2195,2190,711
|
|
20240812,101100,214524085,2195,2195,2195,2195,0
|
|
20240812,101000,214524085,2195,2190,2195,2190,2
|
|
20240812,100900,214519700,2190,2190,2190,2190,4
|
|
20240812,100800,214510940,2190,2190,2190,2190,102
|
|
20240812,100700,214287560,2190,2185,2190,2185,1748
|
|
20240812,100600,210468170,2185,2185,2185,2185,1399
|
|
20240812,100500,207411355,2190,2190,2190,2190,1
|
|
20240812,100400,207409165,2190,2190,2190,2190,10
|
|
20240812,100300,207387265,2190,2185,2190,2185,185
|
|
20240812,100200,206983035,2190,2190,2190,2190,1
|
|
20240812,100100,206980845,2185,2185,2185,2185,2374
|
|
20240812,100000,201793655,2190,2185,2195,2180,1105
|
|
20240812,095900,199384100,2185,2190,2190,2185,15
|
|
20240812,095800,199351300,2190,2185,2190,2185,640
|
|
20240812,095700,197949975,2190,2190,2190,2190,5723
|
|
20240812,095600,185416605,2185,2185,2185,2185,82
|
|
20240812,095500,185237435,2185,2185,2185,2185,970
|
|
20240812,095400,183117985,2185,2185,2185,2180,2361
|
|
20240812,095300,177961720,2185,2185,2185,2185,5159
|
|
20240812,095200,166689305,2190,2190,2190,2185,5232
|
|
20240812,095100,155241225,2195,2195,2195,2195,0
|
|
20240812,095000,155241225,2195,2195,2195,2195,455
|
|
20240812,094900,154242500,2195,2195,2195,2195,0
|
|
20240812,094800,154242500,2195,2195,2195,2195,0
|
|
20240812,094700,154242500,2195,2195,2195,2195,0
|
|
20240812,094600,154242500,2195,2195,2195,2195,0
|
|
20240812,094500,154242500,2195,2200,2200,2195,37
|
|
20240812,094400,154161150,2200,2200,2200,2200,81
|
|
20240812,094300,153982950,2195,2195,2195,2195,189
|
|
20240812,094200,153568095,2180,2205,2205,2180,12250
|
|
20240812,094100,126780005,2205,2205,2205,2205,220
|
|
20240812,094000,126294905,2205,2200,2205,2200,1125
|
|
20240812,093900,123817155,2200,2200,2200,2200,0
|
|
20240812,093800,123817155,2200,2205,2205,2200,45
|
|
20240812,093700,123718130,2195,2195,2195,2195,24
|
|
20240812,093600,123665450,2195,2200,2205,2195,396
|
|
20240812,093500,122795310,2200,2200,2205,2200,574
|
|
20240812,093400,121532420,2200,2200,2200,2200,0
|
|
20240812,093300,121532420,2200,2200,2200,2200,510
|
|
20240812,093200,120410420,2200,2195,2200,2190,3964
|
|
20240812,093100,111699875,2195,2190,2195,2190,6203
|
|
20240812,093000,98107910,2185,2185,2185,2185,1201
|
|
20240812,092900,95483725,2185,2185,2185,2185,1231
|
|
20240812,092800,92793990,2185,2185,2185,2185,3772
|
|
20240812,092700,84552170,2185,2185,2185,2185,4713
|
|
20240812,092600,74254265,2185,2185,2190,2185,3665
|
|
20240812,092500,66241265,2185,2185,2185,2185,1
|
|
20240812,092400,66239080,2195,2195,2195,2195,20
|
|
20240812,092300,66195180,2195,2185,2195,2185,75
|
|
20240812,092200,66031295,2185,2190,2190,2185,411
|
|
20240812,092100,65131705,2190,2190,2190,2190,1253
|
|
20240812,092000,62387635,2190,2190,2190,2190,156
|
|
20240812,091900,62045995,2195,2190,2195,2190,2134
|
|
20240812,091800,57372510,2190,2190,2190,2190,829
|
|
20240812,091700,55557000,2185,2185,2190,2185,1999
|
|
20240812,091600,51186685,2185,2185,2190,2185,1547
|
|
20240812,091500,47801490,2185,2185,2190,2180,243
|
|
20240812,091400,47271275,2185,2180,2185,2180,1872
|
|
20240812,091300,43185955,2185,2180,2185,2175,556
|
|
20240812,091200,41973345,2175,2175,2175,2175,733
|
|
20240812,091100,40379070,2175,2175,2175,2175,5009
|
|
20240812,091000,29484495,2175,2175,2175,2175,550
|
|
20240812,090900,28288245,2170,2175,2175,2170,367
|
|
20240812,090800,27491270,2170,2170,2175,2170,1348
|
|
20240812,090700,24561110,2165,2160,2165,2160,124
|
|
20240812,090600,24292755,2160,2170,2170,2160,61
|
|
20240812,090500,24160505,2170,2155,2170,2155,201
|
|
20240812,090400,23727335,2155,2155,2155,2155,285
|
|
20240812,090300,23113160,2165,2160,2165,2160,883
|
|
20240812,090200,21205665,2150,2155,2155,2150,6301
|
|
20240812,090100,7650120,2150,2160,2160,2150,1767
|
|
20240812,090000,3849545,2160,2155,2160,2155,1784
|