577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183400,638096020,2340,2340,2340,2340,3239
|
|
20240819,183300,638096020,2340,2340,2340,2340,0
|
|
20240819,183200,638096020,2340,2340,2340,2340,0
|
|
20240819,183100,638096020,2340,2340,2340,2340,0
|
|
20240819,183000,638096020,2340,2340,2340,2340,0
|
|
20240819,182900,638096020,2340,2340,2340,2340,0
|
|
20240819,182800,638096020,2340,2340,2340,2340,0
|
|
20240819,182700,638096020,2340,2340,2340,2340,0
|
|
20240819,182600,638096020,2340,2340,2340,2340,0
|
|
20240819,182500,638096020,2340,2340,2340,2340,0
|
|
20240819,182400,638096020,2340,2340,2340,2340,0
|
|
20240819,182300,638096020,2340,2340,2340,2340,0
|
|
20240819,182200,638096020,2340,2340,2340,2340,0
|
|
20240819,182100,638096020,2340,2340,2340,2340,0
|
|
20240819,182000,638096020,2340,2340,2340,2340,0
|
|
20240819,181900,638096020,2340,2340,2340,2340,0
|
|
20240819,181800,638096020,2340,2340,2340,2340,0
|
|
20240819,181700,638096020,2340,2340,2340,2340,0
|
|
20240819,181600,638096020,2340,2340,2340,2340,0
|
|
20240819,181500,638096020,2340,2340,2340,2340,0
|
|
20240819,181400,638096020,2340,2340,2340,2340,0
|
|
20240819,181300,638096020,2340,2340,2340,2340,0
|
|
20240819,181200,638096020,2340,2340,2340,2340,0
|
|
20240819,181100,638096020,2340,2340,2340,2340,0
|
|
20240819,181000,638096020,2340,2340,2340,2340,0
|
|
20240819,180900,638096020,2340,2340,2340,2340,0
|
|
20240819,180800,638096020,2340,2340,2340,2340,0
|
|
20240819,180700,638096020,2340,2340,2340,2340,0
|
|
20240819,180600,638096020,2340,2340,2340,2340,0
|
|
20240819,180500,638096020,2340,2340,2340,2340,0
|
|
20240819,180400,638096020,2340,2340,2340,2340,3239
|
|
20240819,180300,638096020,2340,2340,2340,2340,0
|
|
20240819,180200,638096020,2340,2340,2340,2340,0
|
|
20240819,180100,638096020,2340,2340,2340,2340,0
|
|
20240819,180000,638096020,2340,2340,2340,2340,0
|
|
20240819,175900,638096020,2340,2340,2340,2340,0
|
|
20240819,175800,638096020,2340,2340,2340,2340,0
|
|
20240819,175700,638096020,2340,2340,2340,2340,0
|
|
20240819,175600,638096020,2340,2340,2340,2340,0
|
|
20240819,175500,638096020,2340,2340,2340,2340,0
|
|
20240819,175400,638096020,2340,2340,2340,2340,0
|
|
20240819,175300,638096020,2340,2340,2340,2340,0
|
|
20240819,175200,638096020,2340,2340,2340,2340,0
|
|
20240819,175100,638096020,2340,2340,2340,2340,0
|
|
20240819,175000,638096020,2340,2340,2340,2340,0
|
|
20240819,174900,638096020,2340,2340,2340,2340,0
|
|
20240819,174800,638096020,2340,2340,2340,2340,0
|
|
20240819,174700,638096020,2340,2340,2340,2340,0
|
|
20240819,174600,638096020,2340,2340,2340,2340,0
|
|
20240819,174500,638096020,2340,2340,2340,2340,0
|
|
20240819,174400,638096020,2340,2340,2340,2340,0
|
|
20240819,174300,638096020,2340,2340,2340,2340,0
|
|
20240819,174200,638096020,2340,2340,2340,2340,0
|
|
20240819,174100,638096020,2340,2340,2340,2340,0
|
|
20240819,174000,638096020,2340,2340,2340,2340,0
|
|
20240819,173900,638096020,2340,2340,2340,2340,0
|
|
20240819,173800,638096020,2340,2340,2340,2340,0
|
|
20240819,173700,638096020,2340,2340,2340,2340,0
|
|
20240819,173600,638096020,2340,2340,2340,2340,0
|
|
20240819,173500,638096020,2340,2340,2340,2340,0
|
|
20240819,173400,638096020,2340,2340,2340,2340,3239
|
|
20240819,173300,638096020,2340,2340,2340,2340,0
|
|
20240819,173200,638096020,2340,2340,2340,2340,0
|
|
20240819,173100,638096020,2340,2340,2340,2340,0
|
|
20240819,173000,638096020,2340,2340,2340,2340,0
|
|
20240819,172900,638096020,2340,2340,2340,2340,0
|
|
20240819,172800,638096020,2340,2340,2340,2340,0
|
|
20240819,172700,638096020,2340,2340,2340,2340,0
|
|
20240819,172600,638096020,2340,2340,2340,2340,0
|
|
20240819,172500,638096020,2340,2340,2340,2340,0
|
|
20240819,172400,638096020,2340,2340,2340,2340,0
|
|
20240819,172300,638096020,2340,2340,2340,2340,0
|
|
20240819,172200,638096020,2340,2340,2340,2340,0
|
|
20240819,172100,638096020,2340,2340,2340,2340,0
|
|
20240819,172000,638096020,2340,2340,2340,2340,0
|
|
20240819,171900,638096020,2340,2340,2340,2340,0
|
|
20240819,171800,638096020,2340,2340,2340,2340,0
|
|
20240819,171700,638096020,2340,2340,2340,2340,0
|
|
20240819,171600,638096020,2340,2340,2340,2340,0
|
|
20240819,171500,638096020,2340,2340,2340,2340,0
|
|
20240819,171400,638096020,2340,2340,2340,2340,0
|
|
20240819,171300,638096020,2340,2340,2340,2340,0
|
|
20240819,171200,638096020,2340,2340,2340,2340,0
|
|
20240819,171100,638096020,2340,2340,2340,2340,0
|
|
20240819,171000,638096020,2340,2340,2340,2340,0
|
|
20240819,170900,638096020,2340,2340,2340,2340,0
|
|
20240819,170800,638096020,2340,2340,2340,2340,0
|
|
20240819,170700,638096020,2340,2340,2340,2340,0
|
|
20240819,170600,638096020,2340,2340,2340,2340,0
|
|
20240819,170500,638096020,2340,2340,2340,2340,0
|
|
20240819,170400,638096020,2340,2340,2340,2340,3239
|
|
20240819,170300,638096020,2340,2340,2340,2340,0
|
|
20240819,170200,638096020,2340,2340,2340,2340,0
|
|
20240819,170100,638096020,2340,2340,2340,2340,0
|
|
20240819,170000,638096020,2340,2340,2340,2340,0
|
|
20240819,165900,638096020,2340,2340,2340,2340,0
|
|
20240819,165800,638096020,2340,2340,2340,2340,0
|
|
20240819,165700,638096020,2340,2340,2340,2340,0
|
|
20240819,165600,638096020,2340,2340,2340,2340,0
|
|
20240819,165500,638096020,2340,2340,2340,2340,0
|
|
20240819,165400,638096020,2340,2340,2340,2340,0
|
|
20240819,165300,638096020,2340,2340,2340,2340,0
|
|
20240819,165200,638096020,2340,2340,2340,2340,0
|
|
20240819,165100,638096020,2340,2340,2340,2340,0
|
|
20240819,165000,638096020,2340,2340,2340,2340,0
|
|
20240819,164900,638096020,2340,2340,2340,2340,0
|
|
20240819,164800,638096020,2340,2340,2340,2340,0
|
|
20240819,164700,638096020,2340,2340,2340,2340,0
|
|
20240819,164600,638096020,2340,2340,2340,2340,0
|
|
20240819,164500,638096020,2340,2340,2340,2340,0
|
|
20240819,164400,638096020,2340,2340,2340,2340,0
|
|
20240819,164300,638096020,2340,2340,2340,2340,0
|
|
20240819,164200,638096020,2340,2340,2340,2340,0
|
|
20240819,164100,638096020,2340,2340,2340,2340,0
|
|
20240819,164000,638096020,2340,2340,2340,2340,0
|
|
20240819,163900,638096020,2340,2340,2340,2340,0
|
|
20240819,163800,638096020,2340,2340,2340,2340,0
|
|
20240819,163700,638096020,2340,2340,2340,2340,0
|
|
20240819,163600,638096020,2340,2340,2340,2340,0
|
|
20240819,163500,638096020,2340,2340,2340,2340,0
|
|
20240819,163400,638096020,2340,2340,2340,2340,3239
|
|
20240819,163300,638096020,2340,2340,2340,2340,0
|
|
20240819,163200,638096020,2340,2340,2340,2340,0
|
|
20240819,163100,638096020,2340,2340,2340,2340,0
|
|
20240819,163000,638096020,2340,2340,2340,2340,0
|
|
20240819,162900,638096020,2340,2340,2340,2340,0
|
|
20240819,162800,638096020,2340,2340,2340,2340,0
|
|
20240819,162700,638096020,2340,2340,2340,2340,0
|
|
20240819,162600,638096020,2340,2340,2340,2340,0
|
|
20240819,162500,638096020,2340,2340,2340,2340,0
|
|
20240819,162400,638096020,2340,2340,2340,2340,0
|
|
20240819,162300,638096020,2340,2340,2340,2340,0
|
|
20240819,162200,638096020,2340,2340,2340,2340,0
|
|
20240819,162100,638096020,2340,2340,2340,2340,0
|
|
20240819,162000,638096020,2340,2340,2340,2340,0
|
|
20240819,161900,638096020,2340,2340,2340,2340,0
|
|
20240819,161800,638096020,2340,2340,2340,2340,0
|
|
20240819,161700,638096020,2340,2340,2340,2340,0
|
|
20240819,161600,638096020,2340,2340,2340,2340,0
|
|
20240819,161500,638096020,2340,2340,2340,2340,0
|
|
20240819,161400,638096020,2340,2340,2340,2340,0
|
|
20240819,161300,638096020,2340,2340,2340,2340,0
|
|
20240819,161200,638096020,2340,2340,2340,2340,0
|
|
20240819,161100,638096020,2340,2340,2340,2340,0
|
|
20240819,161000,638096020,2340,2340,2340,2340,0
|
|
20240819,160900,638096020,2340,2340,2340,2340,0
|
|
20240819,160800,638096020,2340,2340,2340,2340,0
|
|
20240819,160700,638096020,2340,2340,2340,2340,0
|
|
20240819,160600,638096020,2340,2340,2340,2340,0
|
|
20240819,160500,638096020,2340,2340,2340,2340,0
|
|
20240819,160400,638096020,2340,2340,2340,2340,3239
|
|
20240819,160300,638096020,2340,2340,2340,2340,0
|
|
20240819,160200,638096020,2340,2340,2340,2340,0
|
|
20240819,160100,638096020,2340,2340,2340,2340,0
|
|
20240819,160000,638096020,2340,2340,2340,2340,0
|
|
20240819,155900,638096020,2340,2340,2340,2340,0
|
|
20240819,155800,638096020,2340,2340,2340,2340,0
|
|
20240819,155700,638096020,2340,2340,2340,2340,0
|
|
20240819,155600,638096020,2340,2340,2340,2340,0
|
|
20240819,155500,638096020,2340,2340,2340,2340,0
|
|
20240819,155400,638096020,2340,2340,2340,2340,0
|
|
20240819,155300,638096020,2340,2340,2340,2340,0
|
|
20240819,155200,638096020,2340,2340,2340,2340,0
|
|
20240819,155100,638096020,2340,2340,2340,2340,0
|
|
20240819,155000,638096020,2340,2340,2340,2340,0
|
|
20240819,154900,638096020,2340,2340,2340,2340,0
|
|
20240819,154800,638096020,2340,2340,2340,2340,0
|
|
20240819,154700,638096020,2340,2340,2340,2340,0
|
|
20240819,154600,638096020,2340,2340,2340,2340,0
|
|
20240819,154500,638096020,2340,2340,2340,2340,0
|
|
20240819,154400,638096020,2340,2340,2340,2340,0
|
|
20240819,154300,638096020,2340,2340,2340,2340,0
|
|
20240819,154200,638096020,2340,2340,2340,2340,0
|
|
20240819,154100,638096020,2340,2340,2340,2340,0
|
|
20240819,154000,638096020,2340,2340,2340,2340,0
|
|
20240819,153900,638096020,2340,2340,2340,2340,0
|
|
20240819,153800,638096020,2340,2340,2340,2340,0
|
|
20240819,153700,638096020,2340,2340,2340,2340,0
|
|
20240819,153600,638096020,2340,2340,2340,2340,0
|
|
20240819,153500,638096020,2340,2340,2340,2340,0
|
|
20240819,153400,638096020,2340,2340,2340,2340,3239
|
|
20240819,153300,638096020,2340,2340,2340,2340,0
|
|
20240819,153200,638096020,2340,2340,2340,2340,0
|
|
20240819,153100,638096020,2340,2340,2340,2340,0
|
|
20240819,153000,638096020,2340,2340,2340,2340,3239
|
|
20240819,152900,630516760,2350,2350,2350,2350,0
|
|
20240819,152800,630516760,2350,2350,2350,2350,0
|
|
20240819,152700,630516760,2350,2350,2350,2350,0
|
|
20240819,152600,630516760,2350,2350,2350,2350,0
|
|
20240819,152500,630516760,2350,2350,2350,2350,0
|
|
20240819,152400,630516760,2350,2350,2350,2350,0
|
|
20240819,152300,630516760,2350,2350,2350,2350,0
|
|
20240819,152200,630516760,2350,2350,2350,2350,0
|
|
20240819,152100,630516760,2350,2350,2350,2350,0
|
|
20240819,152000,630516760,2350,2350,2350,2350,0
|
|
20240819,151900,630516760,2350,2345,2350,2340,4048
|
|
20240819,151800,621024375,2340,2330,2345,2330,11061
|
|
20240819,151700,595145680,2330,2325,2330,2325,3198
|
|
20240819,151600,587694935,2325,2325,2325,2325,500
|
|
20240819,151500,586532435,2325,2315,2325,2315,2622
|
|
20240819,151400,580451275,2310,2315,2315,2310,149
|
|
20240819,151300,580106465,2315,2315,2315,2315,0
|
|
20240819,151200,580106465,2315,2315,2315,2315,50
|
|
20240819,151100,579990715,2320,2310,2320,2310,110
|
|
20240819,151000,579736605,2310,2310,2310,2310,370
|
|
20240819,150900,578881905,2320,2315,2320,2310,248
|
|
20240819,150800,578308850,2315,2310,2315,2305,1231
|
|
20240819,150700,575468995,2320,2310,2320,2310,11
|
|
20240819,150600,575443565,2315,2315,2315,2315,164
|
|
20240819,150500,575063905,2320,2310,2320,2310,16
|
|
20240819,150400,575026935,2310,2310,2310,2310,99
|
|
20240819,150300,574798245,2320,2320,2320,2320,0
|
|
20240819,150200,574798245,2320,2320,2320,2320,1
|
|
20240819,150100,574795925,2320,2320,2320,2320,50
|
|
20240819,150000,574679925,2320,2320,2320,2320,0
|
|
20240819,145900,574679925,2320,2320,2320,2315,5
|
|
20240819,145800,574668335,2315,2315,2315,2315,10
|
|
20240819,145700,574645185,2315,2315,2315,2315,1489
|
|
20240819,145600,571198150,2310,2310,2310,2310,1
|
|
20240819,145500,571195840,2315,2310,2315,2310,101
|
|
20240819,145400,570962525,2315,2315,2315,2315,0
|
|
20240819,145300,570962525,2315,2315,2315,2315,5
|
|
20240819,145200,570950950,2315,2315,2315,2315,0
|
|
20240819,145100,570950950,2315,2315,2315,2315,0
|
|
20240819,145000,570950950,2315,2315,2315,2310,52
|
|
20240819,144900,570830820,2310,2310,2310,2310,0
|
|
20240819,144800,570830820,2310,2310,2310,2310,0
|
|
20240819,144700,570830820,2310,2310,2310,2310,900
|
|
20240819,144600,568751820,2315,2315,2315,2315,60
|
|
20240819,144500,568612920,2315,2315,2315,2315,0
|
|
20240819,144400,568612920,2315,2315,2315,2315,11
|
|
20240819,144300,568587455,2310,2310,2310,2310,0
|
|
20240819,144200,568587455,2310,2310,2310,2310,0
|
|
20240819,144100,568587455,2310,2310,2310,2310,1298
|
|
20240819,144000,565589075,2315,2315,2315,2315,51
|
|
20240819,143900,565471010,2310,2310,2310,2310,47
|
|
20240819,143800,565362440,2310,2310,2310,2310,0
|
|
20240819,143700,565362440,2310,2310,2310,2310,300
|
|
20240819,143600,564669440,2310,2310,2310,2310,100
|
|
20240819,143500,564438440,2310,2310,2310,2310,1000
|
|
20240819,143400,562128440,2310,2310,2310,2310,0
|
|
20240819,143300,562128440,2310,2310,2310,2310,85
|
|
20240819,143200,561932090,2310,2310,2315,2310,456
|
|
20240819,143100,560878225,2310,2310,2310,2310,0
|
|
20240819,143000,560878225,2310,2310,2310,2310,250
|
|
20240819,142900,560300725,2310,2310,2310,2310,50
|
|
20240819,142800,560185225,2310,2315,2315,2310,100
|
|
20240819,142700,559953935,2320,2315,2320,2315,120
|
|
20240819,142600,559675750,2320,2320,2320,2320,0
|
|
20240819,142500,559675750,2320,2320,2320,2320,0
|
|
20240819,142400,559675750,2320,2320,2320,2320,0
|
|
20240819,142300,559675750,2320,2310,2320,2310,17
|
|
20240819,142200,559636430,2310,2310,2310,2310,118
|
|
20240819,142100,559363850,2310,2310,2310,2310,82
|
|
20240819,142000,559174430,2315,2315,2315,2315,15
|
|
20240819,141900,559139705,2315,2315,2315,2315,106
|
|
20240819,141800,558894315,2315,2315,2315,2315,26
|
|
20240819,141700,558834125,2315,2315,2315,2315,82
|
|
20240819,141600,558644295,2320,2320,2320,2320,0
|
|
20240819,141500,558644295,2320,2320,2320,2320,0
|
|
20240819,141400,558644295,2320,2320,2320,2320,1
|
|
20240819,141300,558641975,2305,2305,2305,2305,0
|
|
20240819,141200,558641975,2305,2310,2310,2305,19
|
|
20240819,141100,558598170,2320,2320,2320,2320,0
|
|
20240819,141000,558598170,2320,2320,2320,2320,0
|
|
20240819,140900,558598170,2320,2320,2320,2320,0
|
|
20240819,140800,558598170,2320,2320,2320,2320,0
|
|
20240819,140700,558598170,2320,2310,2320,2310,1011
|
|
20240819,140600,556261960,2310,2310,2310,2310,250
|
|
20240819,140500,555684460,2310,2315,2315,2310,394
|
|
20240819,140400,554774050,2315,2320,2320,2315,767
|
|
20240819,140300,552998395,2320,2320,2320,2320,0
|
|
20240819,140200,552998395,2320,2315,2320,2315,21
|
|
20240819,140100,552949770,2320,2320,2320,2320,0
|
|
20240819,140000,552949770,2320,2320,2320,2315,18
|
|
20240819,135900,552908085,2315,2320,2320,2315,445
|
|
20240819,135800,551875760,2315,2315,2315,2315,1
|
|
20240819,135700,551873445,2320,2320,2320,2320,23
|
|
20240819,135600,551820085,2320,2320,2320,2320,300
|
|
20240819,135500,551124085,2320,2325,2325,2320,8
|
|
20240819,135400,551105520,2320,2320,2320,2320,0
|
|
20240819,135300,551105520,2320,2320,2320,2320,100
|
|
20240819,135200,550873520,2320,2320,2320,2320,0
|
|
20240819,135100,550873520,2320,2320,2320,2320,700
|
|
20240819,135000,549249520,2320,2320,2320,2320,0
|
|
20240819,134900,549249520,2320,2320,2320,2320,70
|
|
20240819,134800,549087120,2325,2325,2325,2325,1
|
|
20240819,134700,549084795,2320,2320,2320,2320,10
|
|
20240819,134600,549061595,2325,2325,2325,2325,0
|
|
20240819,134500,549061595,2325,2325,2325,2325,0
|
|
20240819,134400,549061595,2325,2325,2325,2325,0
|
|
20240819,134300,549061595,2325,2315,2325,2315,21
|
|
20240819,134200,549012970,2325,2310,2325,2310,502
|
|
20240819,134100,547846000,2310,2310,2310,2310,0
|
|
20240819,134000,547846000,2310,2310,2310,2310,0
|
|
20240819,133900,547846000,2310,2310,2310,2310,285
|
|
20240819,133800,547187650,2310,2310,2310,2310,0
|
|
20240819,133700,547187650,2310,2310,2310,2310,30
|
|
20240819,133600,547118350,2320,2320,2320,2320,0
|
|
20240819,133500,547118350,2320,2320,2320,2320,10
|
|
20240819,133400,547095150,2325,2325,2325,2325,0
|
|
20240819,133300,547095150,2325,2325,2325,2325,0
|
|
20240819,133200,547095150,2325,2325,2325,2325,0
|
|
20240819,133100,547095150,2325,2325,2325,2325,1
|
|
20240819,133000,547092825,2310,2325,2325,2310,2
|
|
20240819,132900,547088190,2320,2320,2320,2320,12
|
|
20240819,132800,547060350,2310,2310,2310,2310,0
|
|
20240819,132700,547060350,2310,2325,2325,2310,16
|
|
20240819,132600,547023375,2310,2310,2310,2310,0
|
|
20240819,132500,547023375,2310,2310,2310,2310,0
|
|
20240819,132400,547023375,2310,2325,2325,2310,10
|
|
20240819,132300,547000260,2310,2310,2310,2310,0
|
|
20240819,132200,547000260,2310,2310,2310,2310,0
|
|
20240819,132100,547000260,2310,2310,2325,2310,2724
|
|
20240819,132000,540707805,2315,2320,2320,2315,804
|
|
20240819,131900,538844630,2325,2325,2325,2325,0
|
|
20240819,131800,538844630,2325,2320,2325,2320,44
|
|
20240819,131700,538742545,2320,2320,2320,2320,161
|
|
20240819,131600,538369025,2315,2315,2315,2315,804
|
|
20240819,131500,536507765,2310,2310,2310,2310,1003
|
|
20240819,131400,534190835,2310,2310,2310,2310,40
|
|
20240819,131300,534098435,2310,2310,2310,2310,0
|
|
20240819,131200,534098435,2310,2315,2315,2310,251
|
|
20240819,131100,533517635,2315,2315,2315,2315,0
|
|
20240819,131000,533517635,2315,2315,2315,2315,51
|
|
20240819,130900,533399570,2320,2320,2320,2320,0
|
|
20240819,130800,533399570,2320,2320,2320,2320,0
|
|
20240819,130700,533399570,2320,2320,2320,2320,1
|
|
20240819,130600,533397250,2315,2315,2315,2315,100
|
|
20240819,130500,533165750,2315,2315,2315,2315,3
|
|
20240819,130400,533158805,2320,2320,2320,2320,0
|
|
20240819,130300,533158805,2320,2320,2320,2320,0
|
|
20240819,130200,533158805,2320,2320,2320,2320,0
|
|
20240819,130100,533158805,2320,2320,2320,2320,0
|
|
20240819,130000,533158805,2320,2320,2320,2320,0
|
|
20240819,125900,533158805,2320,2320,2320,2320,0
|
|
20240819,125800,533158805,2320,2320,2320,2320,0
|
|
20240819,125700,533158805,2320,2320,2320,2320,0
|
|
20240819,125600,533158805,2320,2320,2320,2320,0
|
|
20240819,125500,533158805,2320,2320,2320,2320,0
|
|
20240819,125400,533158805,2320,2320,2320,2320,10
|
|
20240819,125300,533135605,2320,2320,2320,2320,27
|
|
20240819,125200,533072965,2320,2310,2320,2310,268
|
|
20240819,125100,532453875,2315,2315,2320,2315,1704
|
|
20240819,125000,528509110,2315,2315,2315,2315,0
|
|
20240819,124900,528509110,2315,2315,2315,2315,1
|
|
20240819,124800,528506795,2320,2320,2320,2320,0
|
|
20240819,124700,528506795,2320,2320,2320,2320,0
|
|
20240819,124600,528506795,2320,2320,2320,2320,0
|
|
20240819,124500,528506795,2320,2320,2320,2320,0
|
|
20240819,124400,528506795,2320,2320,2320,2320,4
|
|
20240819,124300,528497515,2320,2320,2320,2320,0
|
|
20240819,124200,528497515,2320,2320,2325,2320,58
|
|
20240819,124100,528362950,2315,2315,2315,2315,221
|
|
20240819,124000,527851335,2315,2315,2315,2315,3
|
|
20240819,123900,527844390,2325,2315,2325,2315,18
|
|
20240819,123800,527802710,2325,2325,2325,2325,0
|
|
20240819,123700,527802710,2325,2325,2325,2325,0
|
|
20240819,123600,527802710,2325,2325,2325,2325,0
|
|
20240819,123500,527802710,2325,2325,2325,2325,0
|
|
20240819,123400,527802710,2325,2325,2325,2325,0
|
|
20240819,123300,527802710,2325,2325,2325,2325,6
|
|
20240819,123200,527788760,2325,2325,2325,2325,0
|
|
20240819,123100,527788760,2325,2310,2325,2310,401
|
|
20240819,123000,526862435,2325,2325,2325,2325,0
|
|
20240819,122900,526862435,2325,2325,2325,2325,0
|
|
20240819,122800,526862435,2325,2325,2325,2325,0
|
|
20240819,122700,526862435,2325,2325,2325,2325,1
|
|
20240819,122600,526860110,2310,2310,2310,2310,0
|
|
20240819,122500,526860110,2310,2325,2325,2310,843
|
|
20240819,122400,524910530,2310,2310,2310,2310,500
|
|
20240819,122300,523755530,2325,2325,2325,2325,100
|
|
20240819,122200,523523030,2325,2325,2325,2325,6
|
|
20240819,122100,523509080,2310,2310,2310,2310,172
|
|
20240819,122000,523111760,2330,2330,2330,2330,0
|
|
20240819,121900,523111760,2330,2330,2330,2330,0
|
|
20240819,121800,523111760,2330,2330,2330,2330,100
|
|
20240819,121700,522878760,2330,2330,2330,2330,5
|
|
20240819,121600,522867110,2330,2330,2330,2330,468
|
|
20240819,121500,521776670,2330,2330,2330,2330,182
|
|
20240819,121400,521352610,2330,2330,2330,2330,1
|
|
20240819,121300,521350280,2330,2325,2330,2325,35
|
|
20240819,121200,521268890,2325,2325,2325,2325,300
|
|
20240819,121100,520571390,2325,2325,2325,2325,0
|
|
20240819,121000,520571390,2325,2320,2325,2320,2
|
|
20240819,120900,520566745,2320,2320,2320,2320,0
|
|
20240819,120800,520566745,2320,2320,2320,2320,4999
|
|
20240819,120700,508969065,2315,2315,2315,2315,101
|
|
20240819,120600,508735250,2325,2325,2325,2325,0
|
|
20240819,120500,508735250,2325,2320,2325,2320,1000
|
|
20240819,120400,506412750,2320,2320,2320,2320,0
|
|
20240819,120300,506412750,2320,2320,2320,2320,0
|
|
20240819,120200,506412750,2320,2320,2320,2320,0
|
|
20240819,120100,506412750,2320,2320,2320,2320,0
|
|
20240819,120000,506412750,2320,2320,2320,2320,0
|
|
20240819,115900,506412750,2320,2320,2320,2320,0
|
|
20240819,115800,506412750,2320,2315,2320,2315,2
|
|
20240819,115700,506408115,2310,2310,2310,2310,1
|
|
20240819,115600,506405805,2320,2320,2320,2320,0
|
|
20240819,115500,506405805,2320,2320,2320,2320,0
|
|
20240819,115400,506405805,2320,2320,2320,2320,172
|
|
20240819,115300,506006765,2320,2320,2320,2320,100
|
|
20240819,115200,505774765,2320,2320,2320,2320,0
|
|
20240819,115100,505774765,2320,2320,2320,2320,0
|
|
20240819,115000,505774765,2320,2320,2320,2320,480
|
|
20240819,114900,504661165,2310,2310,2310,2310,240
|
|
20240819,114800,504106765,2320,2320,2320,2320,1
|
|
20240819,114700,504104445,2320,2320,2320,2320,0
|
|
20240819,114600,504104445,2320,2320,2320,2320,300
|
|
20240819,114500,503408445,2320,2320,2320,2320,1
|
|
20240819,114400,503406125,2310,2310,2310,2310,100
|
|
20240819,114300,503175125,2325,2325,2325,2325,107
|
|
20240819,114200,502926350,2325,2325,2325,2325,0
|
|
20240819,114100,502926350,2325,2325,2325,2325,2
|
|
20240819,114000,502921700,2305,2310,2310,2305,1141
|
|
20240819,113900,500291670,2325,2325,2325,2325,1
|
|
20240819,113800,500289345,2310,2310,2310,2310,265
|
|
20240819,113700,499677195,2325,2310,2325,2310,5
|
|
20240819,113600,499665630,2330,2330,2330,2330,1
|
|
20240819,113500,499663300,2330,2330,2330,2330,0
|
|
20240819,113400,499663300,2330,2330,2330,2330,150
|
|
20240819,113300,499313800,2310,2310,2310,2310,908
|
|
20240819,113200,497216320,2330,2330,2330,2330,0
|
|
20240819,113100,497216320,2330,2330,2330,2330,0
|
|
20240819,113000,497216320,2330,2330,2330,2330,1800
|
|
20240819,112900,493022320,2330,2325,2330,2310,608
|
|
20240819,112800,491616745,2330,2330,2330,2330,0
|
|
20240819,112700,491616745,2330,2330,2330,2330,1800
|
|
20240819,112600,487422745,2330,2330,2330,2330,722
|
|
20240819,112500,485740485,2330,2325,2330,2310,6129
|
|
20240819,112400,471552830,2325,2325,2325,2325,300
|
|
20240819,112300,470855330,2325,2325,2325,2325,4
|
|
20240819,112200,470846030,2330,2325,2330,2325,511
|
|
20240819,112100,469657890,2325,2325,2325,2325,198
|
|
20240819,112000,469197540,2330,2330,2330,2330,0
|
|
20240819,111900,469197540,2330,2330,2330,2330,1800
|
|
20240819,111800,465003540,2330,2330,2330,2330,0
|
|
20240819,111700,465003540,2330,2330,2330,2330,155
|
|
20240819,111600,464642390,2345,2345,2345,2345,15
|
|
20240819,111500,464607215,2330,2330,2330,2330,1001
|
|
20240819,111400,462274885,2345,2345,2345,2345,8
|
|
20240819,111300,462256125,2350,2350,2350,2350,0
|
|
20240819,111200,462256125,2350,2350,2350,2350,0
|
|
20240819,111100,462256125,2350,2350,2350,2350,1
|
|
20240819,111000,462253775,2330,2330,2330,2330,62
|
|
20240819,110900,462109315,2350,2350,2350,2350,0
|
|
20240819,110800,462109315,2350,2340,2350,2340,2
|
|
20240819,110700,462104625,2350,2350,2350,2350,0
|
|
20240819,110600,462104625,2350,2350,2350,2350,140
|
|
20240819,110500,461775625,2350,2335,2350,2335,1323
|
|
20240819,110400,458678920,2350,2350,2350,2350,97
|
|
20240819,110300,458450970,2355,2355,2355,2355,10
|
|
20240819,110200,458427420,2340,2340,2340,2340,1493
|
|
20240819,110100,454933800,2340,2340,2340,2340,0
|
|
20240819,110000,454933800,2340,2340,2340,2340,0
|
|
20240819,105900,454933800,2340,2340,2340,2340,257
|
|
20240819,105800,454332420,2360,2360,2360,2360,0
|
|
20240819,105700,454332420,2360,2360,2360,2360,0
|
|
20240819,105600,454332420,2360,2360,2360,2360,0
|
|
20240819,105500,454332420,2360,2340,2360,2340,2
|
|
20240819,105400,454327720,2350,2350,2350,2350,729
|
|
20240819,105300,452614570,2360,2360,2360,2360,1257
|
|
20240819,105200,449648050,2360,2360,2360,2360,2
|
|
20240819,105100,449643330,2350,2350,2350,2350,83
|
|
20240819,105000,449448280,2360,2355,2360,2355,500
|
|
20240819,104900,448268285,2350,2350,2350,2350,0
|
|
20240819,104800,448268285,2350,2355,2355,2350,158
|
|
20240819,104700,447896735,2360,2355,2360,2355,6000
|
|
20240819,104600,433737585,2355,2355,2355,2355,1500
|
|
20240819,104500,430205085,2355,2355,2355,2355,2000
|
|
20240819,104400,425495085,2355,2355,2355,2355,2002
|
|
20240819,104300,420780375,2355,2355,2355,2335,5305
|
|
20240819,104200,408346795,2350,2355,2355,2350,944
|
|
20240819,104100,406123750,2360,2360,2360,2360,0
|
|
20240819,104000,406123750,2360,2350,2360,2350,616
|
|
20240819,103900,404676130,2355,2360,2360,2350,1957
|
|
20240819,103800,400074305,2360,2360,2365,2360,119
|
|
20240819,103700,399793455,2365,2355,2365,2355,3002
|
|
20240819,103600,392712215,2355,2355,2355,2355,1
|
|
20240819,103500,392709860,2360,2360,2360,2360,0
|
|
20240819,103400,392709860,2360,2345,2360,2345,7270
|
|
20240819,103300,375607715,2345,2345,2345,2345,603
|
|
20240819,103200,374193680,2345,2345,2345,2340,603
|
|
20240819,103100,372781145,2340,2345,2345,2340,214
|
|
20240819,103000,372280380,2340,2340,2340,2340,70
|
|
20240819,102900,372116580,2345,2345,2345,2345,10
|
|
20240819,102800,372093130,2345,2345,2345,2345,26
|
|
20240819,102700,372032160,2350,2350,2350,2350,22
|
|
20240819,102600,371980460,2350,2350,2350,2350,150
|
|
20240819,102500,371627960,2350,2350,2350,2350,60
|
|
20240819,102400,371486960,2350,2350,2350,2350,0
|
|
20240819,102300,371486960,2350,2345,2350,2345,2109
|
|
20240819,102200,366531580,2345,2345,2345,2345,0
|
|
20240819,102100,366531580,2345,2345,2345,2345,11
|
|
20240819,102000,366505785,2350,2340,2350,2340,5049
|
|
20240819,101900,354643850,2325,2325,2325,2325,183
|
|
20240819,101800,354218375,2325,2330,2330,2325,180
|
|
20240819,101700,353799815,2330,2340,2340,2330,12
|
|
20240819,101600,353771815,2340,2340,2340,2340,1
|
|
20240819,101500,353769475,2340,2340,2340,2340,15
|
|
20240819,101400,353734375,2345,2345,2345,2345,1007
|
|
20240819,101300,351372960,2345,2340,2345,2340,3996
|
|
20240819,101200,342013005,2340,2330,2340,2330,3622
|
|
20240819,101100,333546385,2325,2320,2325,2320,1250
|
|
20240819,101000,330640145,2320,2325,2325,2320,7269
|
|
20240819,100900,313740840,2315,2325,2325,2315,4133
|
|
20240819,100800,304169600,2325,2325,2325,2325,30
|
|
20240819,100700,304099850,2320,2325,2325,2320,3
|
|
20240819,100600,304092880,2325,2325,2325,2325,1727
|
|
20240819,100500,300077605,2325,2325,2325,2325,310
|
|
20240819,100400,299356855,2330,2325,2335,2325,138
|
|
20240819,100300,299035980,2335,2330,2335,2325,609
|
|
20240819,100200,297619040,2335,2325,2335,2325,505
|
|
20240819,100100,296444865,2325,2325,2325,2325,340
|
|
20240819,100000,295654365,2335,2335,2335,2330,6
|
|
20240819,095900,295640360,2325,2340,2340,2325,139
|
|
20240819,095800,295316435,2340,2335,2340,2335,205
|
|
20240819,095700,294837740,2335,2330,2335,2330,258
|
|
20240819,095600,294235405,2325,2330,2330,2325,2690
|
|
20240819,095500,287975280,2340,2340,2340,2340,0
|
|
20240819,095400,287975280,2340,2340,2340,2340,30
|
|
20240819,095300,287905080,2340,2340,2340,2340,0
|
|
20240819,095200,287905080,2340,2340,2340,2325,149
|
|
20240819,095100,287556685,2335,2325,2340,2325,130
|
|
20240819,095000,287252605,2340,2340,2340,2340,100
|
|
20240819,094900,287018605,2340,2330,2340,2325,15241
|
|
20240819,094800,251357590,2340,2335,2340,2335,1010
|
|
20240819,094700,248999190,2335,2340,2340,2330,1759
|
|
20240819,094600,244900585,2340,2335,2340,2335,1018
|
|
20240819,094500,242523465,2340,2345,2345,2340,876
|
|
20240819,094400,240473515,2350,2345,2350,2335,3407
|
|
20240819,094300,232487595,2345,2345,2345,2345,55
|
|
20240819,094200,232358620,2345,2335,2345,2335,6088
|
|
20240819,094100,218112840,2340,2340,2340,2340,0
|
|
20240819,094000,218112840,2340,2330,2340,2330,3313
|
|
20240819,093900,210380440,2330,2325,2330,2325,259
|
|
20240819,093800,209778250,2325,2330,2330,2325,995
|
|
20240819,093700,207461645,2335,2335,2335,2335,1077
|
|
20240819,093600,204946850,2335,2325,2335,2325,576
|
|
20240819,093500,203606185,2330,2330,2330,2330,0
|
|
20240819,093400,203606185,2330,2325,2330,2325,2
|
|
20240819,093300,203601530,2325,2325,2325,2325,51
|
|
20240819,093200,203482955,2325,2330,2330,2325,370
|
|
20240819,093100,202622125,2330,2330,2330,2330,200
|
|
20240819,093000,202156125,2340,2340,2340,2340,0
|
|
20240819,092900,202156125,2340,2330,2340,2330,5
|
|
20240819,092800,202144455,2340,2335,2340,2335,727
|
|
20240819,092700,200445235,2340,2340,2340,2340,1
|
|
20240819,092600,200442895,2325,2330,2340,2325,2304
|
|
20240819,092500,195069555,2330,2315,2330,2315,8199
|
|
20240819,092400,176031170,2325,2325,2325,2325,200
|
|
20240819,092300,175566170,2325,2320,2325,2320,1467
|
|
20240819,092200,172160230,2320,2320,2320,2320,346
|
|
20240819,092100,171357510,2320,2320,2320,2320,365
|
|
20240819,092000,170510710,2330,2325,2330,2325,1082
|
|
20240819,091900,167989665,2330,2320,2330,2320,2193
|
|
20240819,091800,162882575,2320,2320,2320,2320,1000
|
|
20240819,091700,160562575,2320,2320,2320,2320,70
|
|
20240819,091600,160400175,2325,2325,2325,2325,0
|
|
20240819,091500,160400175,2325,2325,2325,2325,100
|
|
20240819,091400,160167675,2325,2325,2325,2310,2597
|
|
20240819,091300,154131525,2325,2315,2325,2310,671
|
|
20240819,091200,152581495,2315,2310,2315,2310,1531
|
|
20240819,091100,149037385,2305,2325,2325,2300,5660
|
|
20240819,091000,136006005,2325,2325,2325,2310,635
|
|
20240819,090900,134529930,2325,2330,2330,2310,1208
|
|
20240819,090800,131720915,2300,2300,2330,2300,979
|
|
20240819,090700,129454740,2300,2265,2300,2265,10822
|
|
20240819,090600,104705790,2265,2285,2285,2265,6099
|
|
20240819,090500,90891535,2265,2265,2285,2265,11305
|
|
20240819,090400,65278475,2265,2265,2265,2265,1627
|
|
20240819,090300,61593320,2285,2265,2285,2260,15695
|
|
20240819,090200,26106570,2270,2270,2270,2270,0
|
|
20240819,090100,26106570,2270,2270,2290,2270,4990
|
|
20240819,090000,14695270,2290,2290,2290,2270,6424
|