598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185500,40444100,2370,2370,2370,2370,462
|
|
20240812,185400,40444100,2370,2370,2370,2370,0
|
|
20240812,185300,40444100,2370,2370,2370,2370,0
|
|
20240812,185200,40444100,2370,2370,2370,2370,0
|
|
20240812,185100,40444100,2370,2370,2370,2370,0
|
|
20240812,185000,40444100,2370,2370,2370,2370,0
|
|
20240812,184900,40444100,2370,2370,2370,2370,0
|
|
20240812,184800,40444100,2370,2370,2370,2370,0
|
|
20240812,184700,40444100,2370,2370,2370,2370,0
|
|
20240812,184600,40444100,2370,2370,2370,2370,0
|
|
20240812,184500,40444100,2370,2370,2370,2370,0
|
|
20240812,184400,40444100,2370,2370,2370,2370,0
|
|
20240812,184300,40444100,2370,2370,2370,2370,0
|
|
20240812,184200,40444100,2370,2370,2370,2370,0
|
|
20240812,184100,40444100,2370,2370,2370,2370,0
|
|
20240812,184000,40444100,2370,2370,2370,2370,0
|
|
20240812,183900,40444100,2370,2370,2370,2370,0
|
|
20240812,183800,40444100,2370,2370,2370,2370,0
|
|
20240812,183700,40444100,2370,2370,2370,2370,0
|
|
20240812,183600,40444100,2370,2370,2370,2370,0
|
|
20240812,183500,40444100,2370,2370,2370,2370,0
|
|
20240812,183400,40444100,2370,2370,2370,2370,0
|
|
20240812,183300,40444100,2370,2370,2370,2370,0
|
|
20240812,183200,40444100,2370,2370,2370,2370,0
|
|
20240812,183100,40444100,2370,2370,2370,2370,0
|
|
20240812,183000,40444100,2370,2370,2370,2370,0
|
|
20240812,182900,40444100,2370,2370,2370,2370,0
|
|
20240812,182800,40444100,2370,2370,2370,2370,0
|
|
20240812,182700,40444100,2370,2370,2370,2370,0
|
|
20240812,182600,40444100,2370,2370,2370,2370,0
|
|
20240812,182500,40444100,2370,2370,2370,2370,462
|
|
20240812,182400,40444100,2370,2370,2370,2370,0
|
|
20240812,182300,40444100,2370,2370,2370,2370,0
|
|
20240812,182200,40444100,2370,2370,2370,2370,0
|
|
20240812,182100,40444100,2370,2370,2370,2370,0
|
|
20240812,182000,40444100,2370,2370,2370,2370,0
|
|
20240812,181900,40444100,2370,2370,2370,2370,0
|
|
20240812,181800,40444100,2370,2370,2370,2370,0
|
|
20240812,181700,40444100,2370,2370,2370,2370,0
|
|
20240812,181600,40444100,2370,2370,2370,2370,0
|
|
20240812,181500,40444100,2370,2370,2370,2370,0
|
|
20240812,181400,40444100,2370,2370,2370,2370,0
|
|
20240812,181300,40444100,2370,2370,2370,2370,0
|
|
20240812,181200,40444100,2370,2370,2370,2370,0
|
|
20240812,181100,40444100,2370,2370,2370,2370,0
|
|
20240812,181000,40444100,2370,2370,2370,2370,0
|
|
20240812,180900,40444100,2370,2370,2370,2370,0
|
|
20240812,180800,40444100,2370,2370,2370,2370,0
|
|
20240812,180700,40444100,2370,2370,2370,2370,0
|
|
20240812,180600,40444100,2370,2370,2370,2370,0
|
|
20240812,180500,40444100,2370,2370,2370,2370,0
|
|
20240812,180400,40444100,2370,2370,2370,2370,0
|
|
20240812,180300,40444100,2370,2370,2370,2370,0
|
|
20240812,180200,40444100,2370,2370,2370,2370,0
|
|
20240812,180100,40444100,2370,2370,2370,2370,0
|
|
20240812,180000,40444100,2370,2370,2370,2370,0
|
|
20240812,175900,40444100,2370,2370,2370,2370,0
|
|
20240812,175800,40444100,2370,2370,2370,2370,0
|
|
20240812,175700,40444100,2370,2370,2370,2370,0
|
|
20240812,175600,40444100,2370,2370,2370,2370,0
|
|
20240812,175500,40444100,2370,2370,2370,2370,462
|
|
20240812,175400,40444100,2370,2370,2370,2370,0
|
|
20240812,175300,40444100,2370,2370,2370,2370,0
|
|
20240812,175200,40444100,2370,2370,2370,2370,0
|
|
20240812,175100,40444100,2370,2370,2370,2370,0
|
|
20240812,175000,40444100,2370,2370,2370,2370,0
|
|
20240812,174900,40444100,2370,2370,2370,2370,0
|
|
20240812,174800,40444100,2370,2370,2370,2370,0
|
|
20240812,174700,40444100,2370,2370,2370,2370,0
|
|
20240812,174600,40444100,2370,2370,2370,2370,0
|
|
20240812,174500,40444100,2370,2370,2370,2370,0
|
|
20240812,174400,40444100,2370,2370,2370,2370,0
|
|
20240812,174300,40444100,2370,2370,2370,2370,0
|
|
20240812,174200,40444100,2370,2370,2370,2370,0
|
|
20240812,174100,40444100,2370,2370,2370,2370,0
|
|
20240812,174000,40444100,2370,2370,2370,2370,0
|
|
20240812,173900,40444100,2370,2370,2370,2370,0
|
|
20240812,173800,40444100,2370,2370,2370,2370,0
|
|
20240812,173700,40444100,2370,2370,2370,2370,0
|
|
20240812,173600,40444100,2370,2370,2370,2370,0
|
|
20240812,173500,40444100,2370,2370,2370,2370,0
|
|
20240812,173400,40444100,2370,2370,2370,2370,0
|
|
20240812,173300,40444100,2370,2370,2370,2370,0
|
|
20240812,173200,40444100,2370,2370,2370,2370,0
|
|
20240812,173100,40444100,2370,2370,2370,2370,0
|
|
20240812,173000,40444100,2370,2370,2370,2370,0
|
|
20240812,172900,40444100,2370,2370,2370,2370,0
|
|
20240812,172800,40444100,2370,2370,2370,2370,0
|
|
20240812,172700,40444100,2370,2370,2370,2370,0
|
|
20240812,172600,40444100,2370,2370,2370,2370,0
|
|
20240812,172500,40444100,2370,2370,2370,2370,462
|
|
20240812,172400,40444100,2370,2370,2370,2370,0
|
|
20240812,172300,40444100,2370,2370,2370,2370,0
|
|
20240812,172200,40444100,2370,2370,2370,2370,0
|
|
20240812,172100,40444100,2370,2370,2370,2370,0
|
|
20240812,172000,40444100,2370,2370,2370,2370,0
|
|
20240812,171900,40444100,2370,2370,2370,2370,0
|
|
20240812,171800,40444100,2370,2370,2370,2370,0
|
|
20240812,171700,40444100,2370,2370,2370,2370,0
|
|
20240812,171600,40444100,2370,2370,2370,2370,0
|
|
20240812,171500,40444100,2370,2370,2370,2370,0
|
|
20240812,171400,40444100,2370,2370,2370,2370,0
|
|
20240812,171300,40444100,2370,2370,2370,2370,0
|
|
20240812,171200,40444100,2370,2370,2370,2370,0
|
|
20240812,171100,40444100,2370,2370,2370,2370,0
|
|
20240812,171000,40444100,2370,2370,2370,2370,0
|
|
20240812,170900,40444100,2370,2370,2370,2370,0
|
|
20240812,170800,40444100,2370,2370,2370,2370,0
|
|
20240812,170700,40444100,2370,2370,2370,2370,0
|
|
20240812,170600,40444100,2370,2370,2370,2370,0
|
|
20240812,170500,40444100,2370,2370,2370,2370,0
|
|
20240812,170400,40444100,2370,2370,2370,2370,0
|
|
20240812,170300,40444100,2370,2370,2370,2370,0
|
|
20240812,170200,40444100,2370,2370,2370,2370,0
|
|
20240812,170100,40444100,2370,2370,2370,2370,0
|
|
20240812,170000,40444100,2370,2370,2370,2370,0
|
|
20240812,165900,40444100,2370,2370,2370,2370,0
|
|
20240812,165800,40444100,2370,2370,2370,2370,0
|
|
20240812,165700,40444100,2370,2370,2370,2370,0
|
|
20240812,165600,40444100,2370,2370,2370,2370,0
|
|
20240812,165500,40444100,2370,2370,2370,2370,462
|
|
20240812,165400,40444100,2370,2370,2370,2370,0
|
|
20240812,165300,40444100,2370,2370,2370,2370,0
|
|
20240812,165200,40444100,2370,2370,2370,2370,0
|
|
20240812,165100,40444100,2370,2370,2370,2370,0
|
|
20240812,165000,40444100,2370,2370,2370,2370,0
|
|
20240812,164900,40444100,2370,2370,2370,2370,0
|
|
20240812,164800,40444100,2370,2370,2370,2370,0
|
|
20240812,164700,40444100,2370,2370,2370,2370,0
|
|
20240812,164600,40444100,2370,2370,2370,2370,0
|
|
20240812,164500,40444100,2370,2370,2370,2370,0
|
|
20240812,164400,40444100,2370,2370,2370,2370,0
|
|
20240812,164300,40444100,2370,2370,2370,2370,0
|
|
20240812,164200,40444100,2370,2370,2370,2370,0
|
|
20240812,164100,40444100,2370,2370,2370,2370,0
|
|
20240812,164000,40444100,2370,2370,2370,2370,0
|
|
20240812,163900,40444100,2370,2370,2370,2370,0
|
|
20240812,163800,40444100,2370,2370,2370,2370,0
|
|
20240812,163700,40444100,2370,2370,2370,2370,0
|
|
20240812,163600,40444100,2370,2370,2370,2370,0
|
|
20240812,163500,40444100,2370,2370,2370,2370,0
|
|
20240812,163400,40444100,2370,2370,2370,2370,0
|
|
20240812,163300,40444100,2370,2370,2370,2370,0
|
|
20240812,163200,40444100,2370,2370,2370,2370,0
|
|
20240812,163100,40444100,2370,2370,2370,2370,0
|
|
20240812,163000,40444100,2370,2370,2370,2370,0
|
|
20240812,162900,40444100,2370,2370,2370,2370,0
|
|
20240812,162800,40444100,2370,2370,2370,2370,0
|
|
20240812,162700,40444100,2370,2370,2370,2370,0
|
|
20240812,162600,40444100,2370,2370,2370,2370,0
|
|
20240812,162500,40444100,2370,2370,2370,2370,462
|
|
20240812,162400,40444100,2370,2370,2370,2370,0
|
|
20240812,162300,40444100,2370,2370,2370,2370,0
|
|
20240812,162200,40444100,2370,2370,2370,2370,0
|
|
20240812,162100,40444100,2370,2370,2370,2370,0
|
|
20240812,162000,40444100,2370,2370,2370,2370,0
|
|
20240812,161900,40444100,2370,2370,2370,2370,0
|
|
20240812,161800,40444100,2370,2370,2370,2370,0
|
|
20240812,161700,40444100,2370,2370,2370,2370,0
|
|
20240812,161600,40444100,2370,2370,2370,2370,0
|
|
20240812,161500,40444100,2370,2370,2370,2370,0
|
|
20240812,161400,40444100,2370,2370,2370,2370,0
|
|
20240812,161300,40444100,2370,2370,2370,2370,0
|
|
20240812,161200,40444100,2370,2370,2370,2370,0
|
|
20240812,161100,40444100,2370,2370,2370,2370,0
|
|
20240812,161000,40444100,2370,2370,2370,2370,0
|
|
20240812,160900,40444100,2370,2370,2370,2370,0
|
|
20240812,160800,40444100,2370,2370,2370,2370,0
|
|
20240812,160700,40444100,2370,2370,2370,2370,0
|
|
20240812,160600,40444100,2370,2370,2370,2370,0
|
|
20240812,160500,40444100,2370,2370,2370,2370,0
|
|
20240812,160400,40444100,2370,2370,2370,2370,0
|
|
20240812,160300,40444100,2370,2370,2370,2370,0
|
|
20240812,160200,40444100,2370,2370,2370,2370,0
|
|
20240812,160100,40444100,2370,2370,2370,2370,0
|
|
20240812,160000,40444100,2370,2370,2370,2370,0
|
|
20240812,155900,40444100,2370,2370,2370,2370,0
|
|
20240812,155800,40444100,2370,2370,2370,2370,0
|
|
20240812,155700,40444100,2370,2370,2370,2370,0
|
|
20240812,155600,40444100,2370,2370,2370,2370,0
|
|
20240812,155500,40444100,2370,2370,2370,2370,462
|
|
20240812,155400,40444100,2370,2370,2370,2370,0
|
|
20240812,155300,40444100,2370,2370,2370,2370,0
|
|
20240812,155200,40444100,2370,2370,2370,2370,0
|
|
20240812,155100,40444100,2370,2370,2370,2370,0
|
|
20240812,155000,40444100,2370,2370,2370,2370,0
|
|
20240812,154900,40444100,2370,2370,2370,2370,0
|
|
20240812,154800,40444100,2370,2370,2370,2370,0
|
|
20240812,154700,40444100,2370,2370,2370,2370,0
|
|
20240812,154600,40444100,2370,2370,2370,2370,0
|
|
20240812,154500,40444100,2370,2370,2370,2370,0
|
|
20240812,154400,40444100,2370,2370,2370,2370,0
|
|
20240812,154300,40444100,2370,2370,2370,2370,0
|
|
20240812,154200,40444100,2370,2370,2370,2370,0
|
|
20240812,154100,40444100,2370,2370,2370,2370,0
|
|
20240812,154000,40444100,2370,2370,2370,2370,0
|
|
20240812,153900,40444100,2370,2370,2370,2370,0
|
|
20240812,153800,40444100,2370,2370,2370,2370,0
|
|
20240812,153700,40444100,2370,2370,2370,2370,0
|
|
20240812,153600,40444100,2370,2370,2370,2370,0
|
|
20240812,153500,40444100,2370,2370,2370,2370,0
|
|
20240812,153400,40444100,2370,2370,2370,2370,0
|
|
20240812,153300,40444100,2370,2370,2370,2370,0
|
|
20240812,153200,40444100,2370,2370,2370,2370,0
|
|
20240812,153100,40444100,2370,2370,2370,2370,0
|
|
20240812,153000,40444100,2370,2370,2370,2370,462
|
|
20240812,152900,39349160,2360,2360,2360,2360,0
|
|
20240812,152800,39349160,2360,2360,2360,2360,0
|
|
20240812,152700,39349160,2360,2360,2360,2360,0
|
|
20240812,152600,39349160,2360,2360,2360,2360,0
|
|
20240812,152500,39349160,2360,2360,2360,2360,0
|
|
20240812,152400,39349160,2360,2360,2360,2360,0
|
|
20240812,152300,39349160,2360,2360,2360,2360,0
|
|
20240812,152200,39349160,2360,2360,2360,2360,0
|
|
20240812,152100,39349160,2360,2360,2360,2360,0
|
|
20240812,152000,39349160,2360,2360,2360,2360,0
|
|
20240812,151900,39349160,2360,2365,2365,2360,30
|
|
20240812,151800,39278335,2365,2365,2365,2365,2
|
|
20240812,151700,39273605,2370,2370,2370,2370,5
|
|
20240812,151600,39261755,2370,2370,2370,2370,16
|
|
20240812,151500,39223835,2370,2370,2370,2370,0
|
|
20240812,151400,39223835,2370,2370,2370,2370,2
|
|
20240812,151300,39219095,2370,2370,2370,2370,5
|
|
20240812,151200,39207245,2370,2370,2370,2370,2
|
|
20240812,151100,39202505,2370,2370,2370,2370,0
|
|
20240812,151000,39202505,2370,2370,2370,2370,10
|
|
20240812,150900,39178805,2365,2365,2365,2365,500
|
|
20240812,150800,37996305,2370,2370,2370,2370,4
|
|
20240812,150700,37986825,2370,2370,2370,2370,6
|
|
20240812,150600,37972605,2370,2370,2370,2370,5
|
|
20240812,150500,37960755,2370,2370,2370,2370,2
|
|
20240812,150400,37956015,2370,2370,2370,2370,0
|
|
20240812,150300,37956015,2370,2370,2370,2370,4
|
|
20240812,150200,37946535,2370,2370,2370,2370,4
|
|
20240812,150100,37937055,2370,2360,2370,2360,230
|
|
20240812,150000,37392850,2365,2365,2365,2365,3
|
|
20240812,145900,37385755,2355,2365,2365,2355,148
|
|
20240812,145800,37036890,2360,2365,2365,2360,5
|
|
20240812,145700,37025075,2365,2365,2365,2365,0
|
|
20240812,145600,37025075,2365,2365,2365,2365,2
|
|
20240812,145500,37020345,2365,2365,2365,2365,5
|
|
20240812,145400,37008520,2365,2365,2365,2365,3
|
|
20240812,145300,37001425,2365,2365,2365,2365,0
|
|
20240812,145200,37001425,2365,2365,2365,2365,2
|
|
20240812,145100,36996695,2365,2365,2365,2365,5
|
|
20240812,145000,36984870,2365,2365,2365,2365,3
|
|
20240812,144900,36977775,2365,2365,2365,2365,2
|
|
20240812,144800,36973045,2360,2365,2365,2360,6
|
|
20240812,144700,36958860,2365,2365,2365,2365,3
|
|
20240812,144600,36951765,2365,2365,2365,2365,0
|
|
20240812,144500,36951765,2365,2365,2365,2365,3
|
|
20240812,144400,36944670,2365,2365,2365,2365,5
|
|
20240812,144300,36932845,2365,2365,2365,2365,2
|
|
20240812,144200,36928115,2365,2365,2365,2365,0
|
|
20240812,144100,36928115,2365,2365,2365,2365,3
|
|
20240812,144000,36921020,2365,2365,2365,2365,9
|
|
20240812,143900,36899735,2360,2360,2360,2360,0
|
|
20240812,143800,36899735,2360,2365,2365,2360,4
|
|
20240812,143700,36890280,2365,2365,2365,2365,5
|
|
20240812,143600,36878455,2365,2365,2365,2365,2
|
|
20240812,143500,36873725,2365,2365,2365,2365,0
|
|
20240812,143400,36873725,2365,2360,2365,2355,201
|
|
20240812,143300,36400230,2365,2365,2365,2365,5
|
|
20240812,143200,36388405,2365,2365,2365,2365,2
|
|
20240812,143100,36383675,2365,2365,2365,2365,3
|
|
20240812,143000,36376580,2365,2365,2365,2365,8
|
|
20240812,142900,36357660,2370,2370,2370,2370,7
|
|
20240812,142800,36341070,2370,2370,2370,2370,0
|
|
20240812,142700,36341070,2370,2365,2370,2365,4
|
|
20240812,142600,36331595,2365,2370,2370,2365,8
|
|
20240812,142500,36312650,2365,2370,2370,2365,6
|
|
20240812,142400,36298445,2365,2365,2365,2365,1
|
|
20240812,142300,36296080,2365,2365,2370,2365,2202
|
|
20240812,142200,31088340,2370,2370,2370,2370,8
|
|
20240812,142100,31069380,2365,2365,2365,2365,2
|
|
20240812,142000,31064650,2365,2365,2365,2360,755
|
|
20240812,141900,29279080,2365,2365,2365,2365,10
|
|
20240812,141800,29255430,2365,2360,2365,2360,21
|
|
20240812,141700,29205855,2360,2360,2360,2360,3
|
|
20240812,141600,29198775,2360,2360,2360,2360,2
|
|
20240812,141500,29194055,2360,2360,2360,2360,18
|
|
20240812,141400,29151575,2360,2360,2360,2360,53
|
|
20240812,141300,29026495,2360,2360,2360,2360,29
|
|
20240812,141200,28958055,2365,2365,2365,2365,0
|
|
20240812,141100,28958055,2365,2365,2365,2365,8
|
|
20240812,141000,28939135,2365,2365,2365,2365,0
|
|
20240812,140900,28939135,2365,2365,2365,2365,2
|
|
20240812,140800,28934405,2365,2365,2365,2365,5
|
|
20240812,140700,28922580,2365,2365,2365,2365,3
|
|
20240812,140600,28915485,2365,2365,2365,2365,0
|
|
20240812,140500,28915485,2365,2365,2365,2365,2
|
|
20240812,140400,28910755,2365,2365,2365,2365,6
|
|
20240812,140300,28896565,2365,2365,2365,2365,1
|
|
20240812,140200,28894200,2365,2365,2365,2365,5
|
|
20240812,140100,28882375,2365,2365,2365,2365,5
|
|
20240812,140000,28870550,2365,2365,2365,2365,2
|
|
20240812,135900,28865820,2365,2365,2365,2365,0
|
|
20240812,135800,28865820,2365,2365,2365,2365,3
|
|
20240812,135700,28858725,2365,2365,2365,2365,5
|
|
20240812,135600,28846900,2360,2360,2360,2360,0
|
|
20240812,135500,28846900,2360,2365,2365,2360,10
|
|
20240812,135400,28823285,2365,2365,2365,2365,0
|
|
20240812,135300,28823285,2365,2365,2365,2365,7
|
|
20240812,135200,28806730,2360,2360,2360,2360,3
|
|
20240812,135100,28799650,2365,2365,2365,2365,2
|
|
20240812,135000,28794920,2365,2360,2365,2360,7
|
|
20240812,134900,28778380,2360,2360,2360,2360,3
|
|
20240812,134800,28771300,2360,2365,2365,2360,7
|
|
20240812,134700,28754765,2365,2365,2365,2365,5
|
|
20240812,134600,28742940,2360,2360,2360,2360,0
|
|
20240812,134500,28742940,2360,2360,2360,2360,0
|
|
20240812,134400,28742940,2360,2365,2365,2360,275
|
|
20240812,134300,28093930,2365,2365,2365,2365,0
|
|
20240812,134200,28093930,2365,2365,2365,2365,8
|
|
20240812,134100,28075010,2360,2360,2360,2360,2723
|
|
20240812,134000,21648730,2365,2365,2365,2365,12
|
|
20240812,133900,21620350,2365,2365,2365,2365,8
|
|
20240812,133800,21601430,2360,2360,2360,2360,10
|
|
20240812,133700,21577830,2365,2365,2365,2365,2
|
|
20240812,133600,21573100,2365,2365,2365,2365,0
|
|
20240812,133500,21573100,2365,2365,2365,2365,8
|
|
20240812,133400,21554180,2360,2360,2360,2360,0
|
|
20240812,133300,21554180,2360,2365,2365,2360,8
|
|
20240812,133200,21535285,2365,2360,2365,2360,6
|
|
20240812,133100,21521120,2360,2360,2360,2360,3
|
|
20240812,133000,21514040,2360,2360,2360,2360,9
|
|
20240812,132900,21492800,2365,2365,2365,2365,5
|
|
20240812,132800,21480975,2355,2355,2355,2355,0
|
|
20240812,132700,21480975,2355,2355,2355,2355,0
|
|
20240812,132600,21480975,2355,2360,2360,2355,42
|
|
20240812,132500,21382040,2360,2360,2360,2360,0
|
|
20240812,132400,21382040,2360,2360,2360,2360,7
|
|
20240812,132300,21365520,2355,2360,2360,2355,590
|
|
20240812,132200,19975785,2365,2365,2365,2365,3
|
|
20240812,132100,19968690,2365,2365,2365,2365,6
|
|
20240812,132000,19954500,2365,2365,2365,2365,0
|
|
20240812,131900,19954500,2365,2365,2365,2365,3
|
|
20240812,131800,19947405,2365,2365,2365,2365,0
|
|
20240812,131700,19947405,2365,2365,2365,2365,7
|
|
20240812,131600,19930850,2365,2365,2365,2365,0
|
|
20240812,131500,19930850,2365,2365,2365,2365,3
|
|
20240812,131400,19923755,2365,2365,2365,2365,5
|
|
20240812,131300,19911930,2365,2365,2365,2365,2
|
|
20240812,131200,19907200,2365,2365,2365,2365,3
|
|
20240812,131100,19900105,2365,2365,2365,2365,0
|
|
20240812,131000,19900105,2365,2365,2365,2365,7
|
|
20240812,130900,19883550,2365,2365,2365,2365,0
|
|
20240812,130800,19883550,2365,2365,2365,2365,3
|
|
20240812,130700,19876455,2365,2365,2365,2365,0
|
|
20240812,130600,19876455,2365,2365,2365,2365,7
|
|
20240812,130500,19859900,2365,2365,2365,2365,0
|
|
20240812,130400,19859900,2365,2360,2365,2360,7
|
|
20240812,130300,19843370,2365,2365,2365,2365,8
|
|
20240812,130200,19824450,2365,2365,2365,2365,0
|
|
20240812,130100,19824450,2365,2365,2365,2365,2
|
|
20240812,130000,19819720,2365,2365,2365,2365,0
|
|
20240812,125900,19819720,2365,2365,2365,2365,7
|
|
20240812,125800,19803165,2365,2365,2365,2365,0
|
|
20240812,125700,19803165,2365,2365,2365,2365,2
|
|
20240812,125600,19798435,2365,2365,2365,2365,0
|
|
20240812,125500,19798435,2365,2365,2365,2365,8
|
|
20240812,125400,19779515,2365,2365,2365,2365,2
|
|
20240812,125300,19774785,2360,2360,2360,2360,1
|
|
20240812,125200,19772425,2360,2360,2360,2360,11
|
|
20240812,125100,19746465,2360,2360,2360,2360,0
|
|
20240812,125000,19746465,2360,2360,2360,2360,2
|
|
20240812,124900,19741745,2360,2360,2360,2360,63
|
|
20240812,124800,19593065,2360,2360,2360,2360,8
|
|
20240812,124700,19574185,2360,2360,2360,2360,0
|
|
20240812,124600,19574185,2360,2360,2360,2360,2
|
|
20240812,124500,19569465,2360,2360,2360,2360,10
|
|
20240812,124400,19545865,2360,2360,2360,2360,0
|
|
20240812,124300,19545865,2360,2360,2360,2360,3
|
|
20240812,124200,19538785,2360,2360,2360,2360,0
|
|
20240812,124100,19538785,2360,2360,2360,2360,7
|
|
20240812,124000,19522265,2360,2360,2360,2360,7
|
|
20240812,123900,19505745,2360,2360,2360,2360,3
|
|
20240812,123800,19498665,2355,2355,2355,2355,0
|
|
20240812,123700,19498665,2355,2355,2355,2355,11
|
|
20240812,123600,19472760,2355,2355,2355,2355,5
|
|
20240812,123500,19460985,2360,2360,2360,2360,0
|
|
20240812,123400,19460985,2360,2355,2360,2355,10
|
|
20240812,123300,19437395,2350,2350,2350,2350,0
|
|
20240812,123200,19437395,2350,2360,2360,2350,50
|
|
20240812,123100,19319845,2355,2355,2355,2355,0
|
|
20240812,123000,19319845,2355,2355,2355,2355,164
|
|
20240812,122900,18933625,2355,2355,2355,2355,3
|
|
20240812,122800,18926560,2355,2355,2355,2355,3
|
|
20240812,122700,18919495,2355,2355,2355,2355,11
|
|
20240812,122600,18893590,2355,2355,2355,2355,0
|
|
20240812,122500,18893590,2355,2355,2355,2355,6
|
|
20240812,122400,18879460,2355,2355,2355,2355,0
|
|
20240812,122300,18879460,2355,2355,2355,2355,9
|
|
20240812,122200,18858265,2355,2355,2355,2355,3
|
|
20240812,122100,18851200,2355,2355,2355,2355,2
|
|
20240812,122000,18846490,2355,2355,2355,2355,7
|
|
20240812,121900,18830005,2355,2355,2355,2355,6
|
|
20240812,121800,18815875,2355,2355,2355,2355,5
|
|
20240812,121700,18804100,2355,2355,2355,2355,10
|
|
20240812,121600,18780550,2355,2355,2355,2355,18
|
|
20240812,121500,18738160,2355,2355,2355,2355,0
|
|
20240812,121400,18738160,2355,2355,2355,2355,2
|
|
20240812,121300,18733450,2355,2355,2355,2355,5
|
|
20240812,121200,18721675,2355,2355,2355,2355,3
|
|
20240812,121100,18714610,2350,2350,2350,2350,2
|
|
20240812,121000,18709910,2365,2365,2365,2365,0
|
|
20240812,120900,18709910,2365,2360,2365,2360,8
|
|
20240812,120800,18691005,2355,2360,2360,2355,676
|
|
20240812,120700,17096025,2360,2360,2360,2360,2
|
|
20240812,120600,17091305,2360,2360,2360,2360,0
|
|
20240812,120500,17091305,2360,2360,2360,2360,7
|
|
20240812,120400,17074785,2360,2360,2360,2360,0
|
|
20240812,120300,17074785,2360,2360,2360,2360,3
|
|
20240812,120200,17067705,2355,2360,2360,2355,51
|
|
20240812,120100,16947590,2360,2360,2360,2360,15
|
|
20240812,120000,16912190,2360,2360,2360,2360,6
|
|
20240812,115900,16898030,2360,2360,2360,2360,0
|
|
20240812,115800,16898030,2360,2360,2360,2360,8
|
|
20240812,115700,16879150,2360,2360,2360,2360,1
|
|
20240812,115600,16876790,2360,2360,2360,2360,3
|
|
20240812,115500,16869710,2360,2360,2360,2360,0
|
|
20240812,115400,16869710,2360,2360,2360,2360,7
|
|
20240812,115300,16853190,2360,2360,2360,2360,3
|
|
20240812,115200,16846110,2360,2360,2360,2360,0
|
|
20240812,115100,16846110,2360,2360,2360,2360,2
|
|
20240812,115000,16841390,2360,2360,2360,2360,5
|
|
20240812,114900,16829590,2360,2360,2360,2360,3
|
|
20240812,114800,16822510,2360,2360,2360,2360,0
|
|
20240812,114700,16822510,2360,2360,2360,2360,7
|
|
20240812,114600,16805990,2360,2360,2360,2360,0
|
|
20240812,114500,16805990,2360,2360,2360,2360,2
|
|
20240812,114400,16801270,2360,2360,2360,2360,3
|
|
20240812,114300,16794190,2360,2360,2360,2360,5
|
|
20240812,114200,16782390,2360,2360,2360,2360,2
|
|
20240812,114100,16777670,2360,2360,2360,2360,0
|
|
20240812,114000,16777670,2360,2360,2360,2360,8
|
|
20240812,113900,16758790,2360,2360,2360,2360,0
|
|
20240812,113800,16758790,2360,2360,2360,2360,2
|
|
20240812,113700,16754070,2360,2360,2360,2360,0
|
|
20240812,113600,16754070,2360,2360,2360,2360,8
|
|
20240812,113500,16735190,2360,2360,2360,2360,2
|
|
20240812,113400,16730470,2360,2360,2360,2360,0
|
|
20240812,113300,16730470,2360,2360,2360,2360,3
|
|
20240812,113200,16723390,2360,2360,2360,2360,5
|
|
20240812,113100,16711590,2360,2360,2360,2360,2
|
|
20240812,113000,16706870,2360,2360,2360,2360,0
|
|
20240812,112900,16706870,2360,2360,2360,2360,8
|
|
20240812,112800,16687990,2360,2360,2360,2360,0
|
|
20240812,112700,16687990,2360,2360,2360,2360,3
|
|
20240812,112600,16680910,2360,2360,2360,2360,2
|
|
20240812,112500,16676190,2360,2360,2360,2360,5
|
|
20240812,112400,16664390,2360,2360,2360,2360,3
|
|
20240812,112300,16657310,2360,2360,2360,2360,0
|
|
20240812,112200,16657310,2360,2360,2360,2360,5
|
|
20240812,112100,16645510,2360,2360,2360,2360,5
|
|
20240812,112000,16633710,2360,2360,2360,2360,6
|
|
20240812,111900,16619550,2360,2360,2360,2360,0
|
|
20240812,111800,16619550,2360,2360,2360,2360,7
|
|
20240812,111700,16603030,2355,2355,2355,2355,0
|
|
20240812,111600,16603030,2355,2355,2355,2355,0
|
|
20240812,111500,16603030,2355,2355,2355,2355,0
|
|
20240812,111400,16603030,2355,2360,2360,2355,108
|
|
20240812,111300,16348665,2360,2360,2360,2360,3
|
|
20240812,111200,16341585,2360,2360,2360,2360,0
|
|
20240812,111100,16341585,2360,2360,2360,2360,17
|
|
20240812,111000,16301465,2360,2360,2360,2360,0
|
|
20240812,110900,16301465,2360,2360,2360,2360,3
|
|
20240812,110800,16294385,2360,2360,2360,2360,2
|
|
20240812,110700,16289665,2360,2360,2360,2360,5
|
|
20240812,110600,16277865,2360,2360,2360,2360,2
|
|
20240812,110500,16273145,2355,2355,2355,2355,0
|
|
20240812,110400,16273145,2355,2355,2355,2355,10
|
|
20240812,110300,16249595,2355,2355,2355,2355,17
|
|
20240812,110200,16209560,2360,2360,2360,2360,5
|
|
20240812,110100,16197760,2360,2360,2360,2360,0
|
|
20240812,110000,16197760,2360,2360,2360,2360,7
|
|
20240812,105900,16181240,2360,2360,2360,2360,2
|
|
20240812,105800,16176520,2360,2360,2360,2360,1
|
|
20240812,105700,16174160,2360,2360,2360,2360,4
|
|
20240812,105600,16164720,2350,2350,2350,2350,1
|
|
20240812,105500,16162370,2350,2350,2350,2350,3
|
|
20240812,105400,16155320,2355,2355,2355,2355,0
|
|
20240812,105300,16155320,2355,2360,2360,2355,15
|
|
20240812,105200,16119980,2360,2360,2360,2360,5
|
|
20240812,105100,16108180,2360,2360,2360,2360,2
|
|
20240812,105000,16103460,2360,2360,2360,2360,3
|
|
20240812,104900,16096380,2360,2360,2360,2360,8
|
|
20240812,104800,16077500,2360,2360,2360,2360,5
|
|
20240812,104700,16065700,2360,2360,2360,2360,0
|
|
20240812,104600,16065700,2360,2360,2360,2360,3
|
|
20240812,104500,16058620,2365,2360,2365,2360,13
|
|
20240812,104400,16027895,2360,2360,2360,2360,5
|
|
20240812,104300,16016095,2360,2360,2360,2360,3
|
|
20240812,104200,16009015,2360,2360,2360,2360,4
|
|
20240812,104100,15999575,2360,2360,2360,2360,3
|
|
20240812,104000,15992495,2355,2355,2355,2355,1
|
|
20240812,103900,15990140,2360,2360,2360,2360,0
|
|
20240812,103800,15990140,2360,2360,2360,2360,5
|
|
20240812,103700,15978340,2360,2360,2360,2360,8
|
|
20240812,103600,15959460,2360,2360,2360,2360,0
|
|
20240812,103500,15959460,2360,2365,2365,2360,9
|
|
20240812,103400,15938205,2360,2360,2360,2360,8
|
|
20240812,103300,15919325,2360,2360,2360,2360,0
|
|
20240812,103200,15919325,2360,2360,2360,2360,3
|
|
20240812,103100,15912245,2360,2360,2360,2360,5
|
|
20240812,103000,15900445,2360,2360,2360,2360,3
|
|
20240812,102900,15893365,2350,2350,2350,2350,115
|
|
20240812,102800,15623115,2355,2360,2360,2355,1014
|
|
20240812,102700,13235115,2360,2360,2360,2360,137
|
|
20240812,102600,12911795,2360,2365,2365,2360,1395
|
|
20240812,102500,9612670,2370,2365,2370,2365,29
|
|
20240812,102400,9544040,2365,2365,2365,2365,5
|
|
20240812,102300,9532215,2365,2365,2365,2365,2
|
|
20240812,102200,9527485,2365,2365,2365,2365,0
|
|
20240812,102100,9527485,2365,2365,2365,2365,4
|
|
20240812,102000,9518025,2365,2365,2365,2365,5
|
|
20240812,101900,9506200,2355,2355,2355,2355,0
|
|
20240812,101800,9506200,2355,2370,2370,2355,12
|
|
20240812,101700,9477880,2370,2365,2370,2365,5
|
|
20240812,101600,9466045,2365,2365,2365,2365,10
|
|
20240812,101500,9442395,2365,2365,2365,2365,0
|
|
20240812,101400,9442395,2365,2365,2365,2365,6
|
|
20240812,101300,9428205,2365,2365,2365,2365,5
|
|
20240812,101200,9416380,2365,2365,2365,2365,0
|
|
20240812,101100,9416380,2365,2360,2365,2360,6
|
|
20240812,101000,9402200,2365,2365,2365,2365,5
|
|
20240812,100900,9390375,2370,2370,2370,2370,5
|
|
20240812,100800,9378525,2370,2370,2370,2370,3
|
|
20240812,100700,9371415,2375,2365,2375,2365,182
|
|
20240812,100600,8940245,2360,2365,2365,2360,14
|
|
20240812,100500,8907200,2365,2365,2365,2365,8
|
|
20240812,100400,8888280,2365,2365,2365,2365,4
|
|
20240812,100300,8878820,2365,2365,2365,2365,5
|
|
20240812,100200,8866995,2365,2365,2365,2365,7
|
|
20240812,100100,8850440,2365,2365,2365,2365,3
|
|
20240812,100000,8843345,2365,2365,2365,2365,0
|
|
20240812,095900,8843345,2365,2365,2365,2365,2
|
|
20240812,095800,8838615,2365,2365,2365,2365,6
|
|
20240812,095700,8824425,2365,2365,2365,2365,1
|
|
20240812,095600,8822060,2365,2365,2365,2360,226
|
|
20240812,095500,8288675,2365,2360,2365,2360,6
|
|
20240812,095400,8274510,2360,2365,2365,2360,15
|
|
20240812,095300,8239100,2360,2360,2360,2360,0
|
|
20240812,095200,8239100,2360,2370,2370,2360,6
|
|
20240812,095100,8224900,2360,2360,2360,2360,5
|
|
20240812,095000,8213100,2360,2370,2370,2360,6
|
|
20240812,094900,8198910,2375,2370,2375,2370,99
|
|
20240812,094800,7963835,2370,2365,2370,2365,280
|
|
20240812,094700,7300885,2360,2360,2365,2360,654
|
|
20240812,094600,5757355,2355,2355,2355,2355,304
|
|
20240812,094500,5041435,2355,2355,2355,2355,5
|
|
20240812,094400,5029660,2355,2355,2355,2355,6
|
|
20240812,094300,5015530,2355,2355,2355,2355,2
|
|
20240812,094200,5010820,2355,2355,2355,2355,0
|
|
20240812,094100,5010820,2355,2355,2355,2355,3
|
|
20240812,094000,5003755,2355,2355,2355,2355,7
|
|
20240812,093900,4987270,2355,2355,2355,2355,0
|
|
20240812,093800,4987270,2355,2355,2355,2355,3
|
|
20240812,093700,4980205,2355,2355,2355,2355,5
|
|
20240812,093600,4968430,2355,2355,2355,2355,2
|
|
20240812,093500,4963720,2355,2355,2355,2355,0
|
|
20240812,093400,4963720,2355,2355,2355,2355,3
|
|
20240812,093300,4956655,2355,2355,2355,2355,11
|
|
20240812,093200,4930750,2355,2355,2355,2355,0
|
|
20240812,093100,4930750,2355,2355,2355,2355,6
|
|
20240812,093000,4916620,2355,2355,2355,2355,15
|
|
20240812,092900,4881295,2355,2355,2355,2355,6
|
|
20240812,092800,4867165,2355,2355,2355,2355,0
|
|
20240812,092700,4867165,2355,2355,2355,2355,2
|
|
20240812,092600,4862455,2355,2360,2360,2355,114
|
|
20240812,092500,4593460,2360,2360,2360,2360,14
|
|
20240812,092400,4560420,2360,2360,2360,2360,0
|
|
20240812,092300,4560420,2360,2360,2360,2360,2
|
|
20240812,092200,4555700,2360,2355,2360,2355,9
|
|
20240812,092100,4534465,2355,2355,2355,2355,0
|
|
20240812,092000,4534465,2355,2355,2355,2355,0
|
|
20240812,091900,4534465,2355,2355,2355,2355,9
|
|
20240812,091800,4513270,2355,2355,2355,2355,14
|
|
20240812,091700,4480300,2360,2360,2360,2360,35
|
|
20240812,091600,4397700,2350,2350,2350,2350,1
|
|
20240812,091500,4395350,2360,2350,2360,2350,201
|
|
20240812,091400,3922550,2350,2350,2350,2350,0
|
|
20240812,091300,3922550,2350,2350,2350,2350,0
|
|
20240812,091200,3922550,2350,2350,2350,2350,0
|
|
20240812,091100,3922550,2350,2350,2350,2350,96
|
|
20240812,091000,3696950,2350,2350,2350,2350,0
|
|
20240812,090900,3696950,2350,2350,2350,2350,10
|
|
20240812,090800,3673450,2345,2345,2345,2345,351
|
|
20240812,090700,2850355,2345,2345,2345,2345,50
|
|
20240812,090600,2733105,2345,2345,2345,2345,0
|
|
20240812,090500,2733105,2345,2345,2345,2345,0
|
|
20240812,090400,2733105,2345,2345,2345,2345,0
|
|
20240812,090300,2733105,2345,2345,2345,2345,0
|
|
20240812,090200,2733105,2345,2345,2345,2345,1
|
|
20240812,090100,2730760,2330,2330,2330,2330,0
|
|
20240812,090000,2730760,2330,2330,2330,2330,1172
|