598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185500,59273760,2375,2375,2375,2375,1023
|
|
20240821,185400,59273760,2375,2375,2375,2375,0
|
|
20240821,185300,59273760,2375,2375,2375,2375,0
|
|
20240821,185200,59273760,2375,2375,2375,2375,0
|
|
20240821,185100,59273760,2375,2375,2375,2375,0
|
|
20240821,185000,59273760,2375,2375,2375,2375,0
|
|
20240821,184900,59273760,2375,2375,2375,2375,0
|
|
20240821,184800,59273760,2375,2375,2375,2375,0
|
|
20240821,184700,59273760,2375,2375,2375,2375,0
|
|
20240821,184600,59273760,2375,2375,2375,2375,0
|
|
20240821,184500,59273760,2375,2375,2375,2375,0
|
|
20240821,184400,59273760,2375,2375,2375,2375,0
|
|
20240821,184300,59273760,2375,2375,2375,2375,0
|
|
20240821,184200,59273760,2375,2375,2375,2375,0
|
|
20240821,184100,59273760,2375,2375,2375,2375,0
|
|
20240821,184000,59273760,2375,2375,2375,2375,0
|
|
20240821,183900,59273760,2375,2375,2375,2375,0
|
|
20240821,183800,59273760,2375,2375,2375,2375,0
|
|
20240821,183700,59273760,2375,2375,2375,2375,0
|
|
20240821,183600,59273760,2375,2375,2375,2375,0
|
|
20240821,183500,59273760,2375,2375,2375,2375,0
|
|
20240821,183400,59273760,2375,2375,2375,2375,0
|
|
20240821,183300,59273760,2375,2375,2375,2375,0
|
|
20240821,183200,59273760,2375,2375,2375,2375,0
|
|
20240821,183100,59273760,2375,2375,2375,2375,0
|
|
20240821,183000,59273760,2375,2375,2375,2375,0
|
|
20240821,182900,59273760,2375,2375,2375,2375,0
|
|
20240821,182800,59273760,2375,2375,2375,2375,0
|
|
20240821,182700,59273760,2375,2375,2375,2375,0
|
|
20240821,182600,59273760,2375,2375,2375,2375,0
|
|
20240821,182500,59273760,2375,2375,2375,2375,1023
|
|
20240821,182400,59273760,2375,2375,2375,2375,0
|
|
20240821,182300,59273760,2375,2375,2375,2375,0
|
|
20240821,182200,59273760,2375,2375,2375,2375,0
|
|
20240821,182100,59273760,2375,2375,2375,2375,0
|
|
20240821,182000,59273760,2375,2375,2375,2375,0
|
|
20240821,181900,59273760,2375,2375,2375,2375,0
|
|
20240821,181800,59273760,2375,2375,2375,2375,0
|
|
20240821,181700,59273760,2375,2375,2375,2375,0
|
|
20240821,181600,59273760,2375,2375,2375,2375,0
|
|
20240821,181500,59273760,2375,2375,2375,2375,0
|
|
20240821,181400,59273760,2375,2375,2375,2375,0
|
|
20240821,181300,59273760,2375,2375,2375,2375,0
|
|
20240821,181200,59273760,2375,2375,2375,2375,0
|
|
20240821,181100,59273760,2375,2375,2375,2375,0
|
|
20240821,181000,59273760,2375,2375,2375,2375,0
|
|
20240821,180900,59273760,2375,2375,2375,2375,0
|
|
20240821,180800,59273760,2375,2375,2375,2375,0
|
|
20240821,180700,59273760,2375,2375,2375,2375,0
|
|
20240821,180600,59273760,2375,2375,2375,2375,0
|
|
20240821,180500,59273760,2375,2375,2375,2375,0
|
|
20240821,180400,59273760,2375,2375,2375,2375,0
|
|
20240821,180300,59273760,2375,2375,2375,2375,0
|
|
20240821,180200,59273760,2375,2375,2375,2375,0
|
|
20240821,180100,59273760,2375,2375,2375,2375,0
|
|
20240821,180000,59273760,2375,2375,2375,2375,0
|
|
20240821,175900,59273760,2375,2375,2375,2375,0
|
|
20240821,175800,59273760,2375,2375,2375,2375,0
|
|
20240821,175700,59273760,2375,2375,2375,2375,0
|
|
20240821,175600,59273760,2375,2375,2375,2375,0
|
|
20240821,175500,59273760,2375,2375,2375,2375,1023
|
|
20240821,175400,59273760,2375,2375,2375,2375,0
|
|
20240821,175300,59273760,2375,2375,2375,2375,0
|
|
20240821,175200,59273760,2375,2375,2375,2375,0
|
|
20240821,175100,59273760,2375,2375,2375,2375,0
|
|
20240821,175000,59273760,2375,2375,2375,2375,0
|
|
20240821,174900,59273760,2375,2375,2375,2375,0
|
|
20240821,174800,59273760,2375,2375,2375,2375,0
|
|
20240821,174700,59273760,2375,2375,2375,2375,0
|
|
20240821,174600,59273760,2375,2375,2375,2375,0
|
|
20240821,174500,59273760,2375,2375,2375,2375,0
|
|
20240821,174400,59273760,2375,2375,2375,2375,0
|
|
20240821,174300,59273760,2375,2375,2375,2375,0
|
|
20240821,174200,59273760,2375,2375,2375,2375,0
|
|
20240821,174100,59273760,2375,2375,2375,2375,0
|
|
20240821,174000,59273760,2375,2375,2375,2375,0
|
|
20240821,173900,59273760,2375,2375,2375,2375,0
|
|
20240821,173800,59273760,2375,2375,2375,2375,0
|
|
20240821,173700,59273760,2375,2375,2375,2375,0
|
|
20240821,173600,59273760,2375,2375,2375,2375,0
|
|
20240821,173500,59273760,2375,2375,2375,2375,0
|
|
20240821,173400,59273760,2375,2375,2375,2375,0
|
|
20240821,173300,59273760,2375,2375,2375,2375,0
|
|
20240821,173200,59273760,2375,2375,2375,2375,0
|
|
20240821,173100,59273760,2375,2375,2375,2375,0
|
|
20240821,173000,59273760,2375,2375,2375,2375,0
|
|
20240821,172900,59273760,2375,2375,2375,2375,0
|
|
20240821,172800,59273760,2375,2375,2375,2375,0
|
|
20240821,172700,59273760,2375,2375,2375,2375,0
|
|
20240821,172600,59273760,2375,2375,2375,2375,0
|
|
20240821,172500,59273760,2375,2375,2375,2375,1023
|
|
20240821,172400,59273760,2375,2375,2375,2375,0
|
|
20240821,172300,59273760,2375,2375,2375,2375,0
|
|
20240821,172200,59273760,2375,2375,2375,2375,0
|
|
20240821,172100,59273760,2375,2375,2375,2375,0
|
|
20240821,172000,59273760,2375,2375,2375,2375,0
|
|
20240821,171900,59273760,2375,2375,2375,2375,0
|
|
20240821,171800,59273760,2375,2375,2375,2375,0
|
|
20240821,171700,59273760,2375,2375,2375,2375,0
|
|
20240821,171600,59273760,2375,2375,2375,2375,0
|
|
20240821,171500,59273760,2375,2375,2375,2375,0
|
|
20240821,171400,59273760,2375,2375,2375,2375,0
|
|
20240821,171300,59273760,2375,2375,2375,2375,0
|
|
20240821,171200,59273760,2375,2375,2375,2375,0
|
|
20240821,171100,59273760,2375,2375,2375,2375,0
|
|
20240821,171000,59273760,2375,2375,2375,2375,0
|
|
20240821,170900,59273760,2375,2375,2375,2375,0
|
|
20240821,170800,59273760,2375,2375,2375,2375,0
|
|
20240821,170700,59273760,2375,2375,2375,2375,0
|
|
20240821,170600,59273760,2375,2375,2375,2375,0
|
|
20240821,170500,59273760,2375,2375,2375,2375,0
|
|
20240821,170400,59273760,2375,2375,2375,2375,0
|
|
20240821,170300,59273760,2375,2375,2375,2375,0
|
|
20240821,170200,59273760,2375,2375,2375,2375,0
|
|
20240821,170100,59273760,2375,2375,2375,2375,0
|
|
20240821,170000,59273760,2375,2375,2375,2375,0
|
|
20240821,165900,59273760,2375,2375,2375,2375,0
|
|
20240821,165800,59273760,2375,2375,2375,2375,0
|
|
20240821,165700,59273760,2375,2375,2375,2375,0
|
|
20240821,165600,59273760,2375,2375,2375,2375,0
|
|
20240821,165500,59273760,2375,2375,2375,2375,1023
|
|
20240821,165400,59273760,2375,2375,2375,2375,0
|
|
20240821,165300,59273760,2375,2375,2375,2375,0
|
|
20240821,165200,59273760,2375,2375,2375,2375,0
|
|
20240821,165100,59273760,2375,2375,2375,2375,0
|
|
20240821,165000,59273760,2375,2375,2375,2375,0
|
|
20240821,164900,59273760,2375,2375,2375,2375,0
|
|
20240821,164800,59273760,2375,2375,2375,2375,0
|
|
20240821,164700,59273760,2375,2375,2375,2375,0
|
|
20240821,164600,59273760,2375,2375,2375,2375,0
|
|
20240821,164500,59273760,2375,2375,2375,2375,0
|
|
20240821,164400,59273760,2375,2375,2375,2375,0
|
|
20240821,164300,59273760,2375,2375,2375,2375,0
|
|
20240821,164200,59273760,2375,2375,2375,2375,0
|
|
20240821,164100,59273760,2375,2375,2375,2375,0
|
|
20240821,164000,59273760,2375,2375,2375,2375,0
|
|
20240821,163900,59273760,2375,2375,2375,2375,0
|
|
20240821,163800,59273760,2375,2375,2375,2375,0
|
|
20240821,163700,59273760,2375,2375,2375,2375,0
|
|
20240821,163600,59273760,2375,2375,2375,2375,0
|
|
20240821,163500,59273760,2375,2375,2375,2375,0
|
|
20240821,163400,59273760,2375,2375,2375,2375,0
|
|
20240821,163300,59273760,2375,2375,2375,2375,0
|
|
20240821,163200,59273760,2375,2375,2375,2375,0
|
|
20240821,163100,59273760,2375,2375,2375,2375,0
|
|
20240821,163000,59273760,2375,2375,2375,2375,0
|
|
20240821,162900,59273760,2375,2375,2375,2375,0
|
|
20240821,162800,59273760,2375,2375,2375,2375,0
|
|
20240821,162700,59273760,2375,2375,2375,2375,0
|
|
20240821,162600,59273760,2375,2375,2375,2375,0
|
|
20240821,162500,59273760,2375,2375,2375,2375,1023
|
|
20240821,162400,59273760,2375,2375,2375,2375,0
|
|
20240821,162300,59273760,2375,2375,2375,2375,0
|
|
20240821,162200,59273760,2375,2375,2375,2375,0
|
|
20240821,162100,59273760,2375,2375,2375,2375,0
|
|
20240821,162000,59273760,2375,2375,2375,2375,0
|
|
20240821,161900,59273760,2375,2375,2375,2375,0
|
|
20240821,161800,59273760,2375,2375,2375,2375,0
|
|
20240821,161700,59273760,2375,2375,2375,2375,0
|
|
20240821,161600,59273760,2375,2375,2375,2375,0
|
|
20240821,161500,59273760,2375,2375,2375,2375,0
|
|
20240821,161400,59273760,2375,2375,2375,2375,0
|
|
20240821,161300,59273760,2375,2375,2375,2375,0
|
|
20240821,161200,59273760,2375,2375,2375,2375,0
|
|
20240821,161100,59273760,2375,2375,2375,2375,0
|
|
20240821,161000,59273760,2375,2375,2375,2375,0
|
|
20240821,160900,59273760,2375,2375,2375,2375,0
|
|
20240821,160800,59273760,2375,2375,2375,2375,0
|
|
20240821,160700,59273760,2375,2375,2375,2375,0
|
|
20240821,160600,59273760,2375,2375,2375,2375,0
|
|
20240821,160500,59273760,2375,2375,2375,2375,0
|
|
20240821,160400,59273760,2375,2375,2375,2375,0
|
|
20240821,160300,59273760,2375,2375,2375,2375,0
|
|
20240821,160200,59273760,2375,2375,2375,2375,0
|
|
20240821,160100,59273760,2375,2375,2375,2375,0
|
|
20240821,160000,59273760,2375,2375,2375,2375,0
|
|
20240821,155900,59273760,2375,2375,2375,2375,0
|
|
20240821,155800,59273760,2375,2375,2375,2375,0
|
|
20240821,155700,59273760,2375,2375,2375,2375,0
|
|
20240821,155600,59273760,2375,2375,2375,2375,0
|
|
20240821,155500,59273760,2375,2375,2375,2375,1023
|
|
20240821,155400,59273760,2375,2375,2375,2375,0
|
|
20240821,155300,59273760,2375,2375,2375,2375,0
|
|
20240821,155200,59273760,2375,2375,2375,2375,0
|
|
20240821,155100,59273760,2375,2375,2375,2375,0
|
|
20240821,155000,59273760,2375,2375,2375,2375,0
|
|
20240821,154900,59273760,2375,2375,2375,2375,0
|
|
20240821,154800,59273760,2375,2375,2375,2375,0
|
|
20240821,154700,59273760,2375,2375,2375,2375,0
|
|
20240821,154600,59273760,2375,2375,2375,2375,0
|
|
20240821,154500,59273760,2375,2375,2375,2375,0
|
|
20240821,154400,59273760,2375,2375,2375,2375,0
|
|
20240821,154300,59273760,2375,2375,2375,2375,0
|
|
20240821,154200,59273760,2375,2375,2375,2375,0
|
|
20240821,154100,59273760,2375,2375,2375,2375,0
|
|
20240821,154000,59273760,2375,2375,2375,2375,0
|
|
20240821,153900,59273760,2375,2375,2375,2375,0
|
|
20240821,153800,59273760,2375,2375,2375,2375,0
|
|
20240821,153700,59273760,2375,2375,2375,2375,0
|
|
20240821,153600,59273760,2375,2375,2375,2375,0
|
|
20240821,153500,59273760,2375,2375,2375,2375,0
|
|
20240821,153400,59273760,2375,2375,2375,2375,0
|
|
20240821,153300,59273760,2375,2375,2375,2375,0
|
|
20240821,153200,59273760,2375,2375,2375,2375,0
|
|
20240821,153100,59273760,2375,2375,2375,2375,0
|
|
20240821,153000,59273760,2375,2375,2375,2375,1023
|
|
20240821,152900,56844135,2375,2375,2375,2375,0
|
|
20240821,152800,56844135,2375,2375,2375,2375,0
|
|
20240821,152700,56844135,2375,2375,2375,2375,0
|
|
20240821,152600,56844135,2375,2375,2375,2375,0
|
|
20240821,152500,56844135,2375,2375,2375,2375,0
|
|
20240821,152400,56844135,2375,2375,2375,2375,0
|
|
20240821,152300,56844135,2375,2375,2375,2375,0
|
|
20240821,152200,56844135,2375,2375,2375,2375,0
|
|
20240821,152100,56844135,2375,2375,2375,2375,0
|
|
20240821,152000,56844135,2375,2375,2375,2375,0
|
|
20240821,151900,56844135,2375,2390,2390,2375,15
|
|
20240821,151800,56808405,2390,2390,2390,2390,13
|
|
20240821,151700,56777335,2390,2395,2395,2390,36
|
|
20240821,151600,56691240,2390,2390,2395,2390,294
|
|
20240821,151500,55988380,2385,2385,2385,2385,1
|
|
20240821,151400,55985995,2380,2380,2380,2380,65
|
|
20240821,151300,55831295,2380,2385,2390,2380,15
|
|
20240821,151200,55795575,2380,2380,2380,2380,0
|
|
20240821,151100,55795575,2380,2380,2380,2380,15
|
|
20240821,151000,55759875,2390,2390,2390,2390,0
|
|
20240821,150900,55759875,2390,2380,2390,2380,93
|
|
20240821,150800,55538435,2390,2390,2390,2390,0
|
|
20240821,150700,55538435,2390,2390,2390,2390,0
|
|
20240821,150600,55538435,2390,2390,2390,2390,0
|
|
20240821,150500,55538435,2390,2390,2390,2390,33
|
|
20240821,150400,55459565,2390,2390,2390,2390,0
|
|
20240821,150300,55459565,2390,2390,2390,2390,0
|
|
20240821,150200,55459565,2390,2390,2390,2390,1
|
|
20240821,150100,55457175,2375,2385,2385,2375,350
|
|
20240821,150000,54623925,2390,2390,2390,2390,0
|
|
20240821,145900,54623925,2390,2390,2390,2390,146
|
|
20240821,145800,54274985,2390,2375,2390,2375,2
|
|
20240821,145700,54270220,2390,2390,2390,2390,1
|
|
20240821,145600,54267830,2390,2380,2390,2380,1260
|
|
20240821,145500,51259540,2380,2380,2380,2380,0
|
|
20240821,145400,51259540,2380,2380,2380,2380,0
|
|
20240821,145300,51259540,2380,2380,2380,2380,0
|
|
20240821,145200,51259540,2380,2380,2380,2380,1
|
|
20240821,145100,51257160,2375,2375,2375,2375,0
|
|
20240821,145000,51257160,2375,2375,2375,2375,0
|
|
20240821,144900,51257160,2375,2375,2375,2375,1
|
|
20240821,144800,51254785,2380,2380,2380,2380,0
|
|
20240821,144700,51254785,2380,2380,2380,2380,0
|
|
20240821,144600,51254785,2380,2380,2380,2380,0
|
|
20240821,144500,51254785,2380,2380,2380,2380,1
|
|
20240821,144400,51252405,2385,2385,2385,2385,0
|
|
20240821,144300,51252405,2385,2385,2385,2385,0
|
|
20240821,144200,51252405,2385,2380,2385,2380,25
|
|
20240821,144100,51192895,2380,2375,2380,2375,848
|
|
20240821,144000,49178885,2375,2375,2375,2375,0
|
|
20240821,143900,49178885,2375,2375,2375,2370,4
|
|
20240821,143800,49169395,2370,2370,2370,2370,0
|
|
20240821,143700,49169395,2370,2370,2370,2370,79
|
|
20240821,143600,48982165,2375,2375,2375,2375,0
|
|
20240821,143500,48982165,2375,2375,2375,2375,0
|
|
20240821,143400,48982165,2375,2375,2375,2375,0
|
|
20240821,143300,48982165,2375,2375,2375,2375,0
|
|
20240821,143200,48982165,2375,2375,2375,2375,10
|
|
20240821,143100,48958415,2375,2375,2375,2375,0
|
|
20240821,143000,48958415,2375,2375,2375,2375,0
|
|
20240821,142900,48958415,2375,2375,2375,2375,10
|
|
20240821,142800,48934665,2375,2375,2375,2375,0
|
|
20240821,142700,48934665,2375,2375,2375,2375,0
|
|
20240821,142600,48934665,2375,2375,2375,2375,0
|
|
20240821,142500,48934665,2375,2375,2375,2375,0
|
|
20240821,142400,48934665,2375,2375,2375,2375,0
|
|
20240821,142300,48934665,2375,2375,2375,2375,1
|
|
20240821,142200,48932290,2375,2375,2375,2375,0
|
|
20240821,142100,48932290,2375,2375,2375,2375,0
|
|
20240821,142000,48932290,2375,2375,2375,2375,0
|
|
20240821,141900,48932290,2375,2375,2375,2375,0
|
|
20240821,141800,48932290,2375,2375,2375,2375,0
|
|
20240821,141700,48932290,2375,2375,2375,2375,0
|
|
20240821,141600,48932290,2375,2375,2375,2375,0
|
|
20240821,141500,48932290,2375,2375,2375,2375,62
|
|
20240821,141400,48785040,2375,2375,2375,2375,0
|
|
20240821,141300,48785040,2375,2375,2375,2375,211
|
|
20240821,141200,48283915,2375,2375,2375,2375,0
|
|
20240821,141100,48283915,2375,2375,2375,2375,0
|
|
20240821,141000,48283915,2375,2375,2375,2375,0
|
|
20240821,140900,48283915,2375,2375,2375,2375,0
|
|
20240821,140800,48283915,2375,2375,2375,2375,6
|
|
20240821,140700,48269665,2375,2375,2375,2375,0
|
|
20240821,140600,48269665,2375,2375,2375,2375,0
|
|
20240821,140500,48269665,2375,2375,2375,2375,1
|
|
20240821,140400,48267290,2370,2370,2370,2370,0
|
|
20240821,140300,48267290,2370,2370,2370,2370,0
|
|
20240821,140200,48267290,2370,2370,2370,2370,0
|
|
20240821,140100,48267290,2370,2370,2370,2370,79
|
|
20240821,140000,48080060,2375,2375,2375,2375,0
|
|
20240821,135900,48080060,2375,2375,2375,2375,0
|
|
20240821,135800,48080060,2375,2375,2375,2375,0
|
|
20240821,135700,48080060,2375,2375,2375,2375,0
|
|
20240821,135600,48080060,2375,2375,2375,2375,0
|
|
20240821,135500,48080060,2375,2375,2375,2375,6
|
|
20240821,135400,48065810,2375,2375,2375,2375,0
|
|
20240821,135300,48065810,2375,2375,2375,2375,1
|
|
20240821,135200,48063435,2370,2370,2370,2370,200
|
|
20240821,135100,47589435,2370,2370,2370,2370,200
|
|
20240821,135000,47115435,2375,2375,2375,2375,0
|
|
20240821,134900,47115435,2375,2375,2375,2375,0
|
|
20240821,134800,47115435,2375,2375,2375,2375,0
|
|
20240821,134700,47115435,2375,2375,2375,2375,0
|
|
20240821,134600,47115435,2375,2375,2375,2375,0
|
|
20240821,134500,47115435,2375,2375,2375,2375,1
|
|
20240821,134400,47113060,2370,2370,2370,2370,0
|
|
20240821,134300,47113060,2370,2370,2370,2370,0
|
|
20240821,134200,47113060,2370,2370,2370,2370,0
|
|
20240821,134100,47113060,2370,2370,2370,2370,48
|
|
20240821,134000,46999300,2370,2370,2370,2370,0
|
|
20240821,133900,46999300,2370,2370,2370,2370,0
|
|
20240821,133800,46999300,2370,2370,2370,2370,0
|
|
20240821,133700,46999300,2370,2370,2370,2370,54
|
|
20240821,133600,46871320,2370,2370,2370,2370,300
|
|
20240821,133500,46160320,2375,2370,2375,2370,13
|
|
20240821,133400,46129460,2370,2370,2370,2370,0
|
|
20240821,133300,46129460,2370,2370,2370,2370,0
|
|
20240821,133200,46129460,2370,2370,2370,2370,0
|
|
20240821,133100,46129460,2370,2370,2370,2370,0
|
|
20240821,133000,46129460,2370,2370,2370,2370,250
|
|
20240821,132900,45536960,2375,2360,2375,2360,1148
|
|
20240821,132800,42816710,2350,2350,2350,2350,0
|
|
20240821,132700,42816710,2350,2350,2350,2350,0
|
|
20240821,132600,42816710,2350,2350,2350,2350,0
|
|
20240821,132500,42816710,2350,2350,2350,2350,0
|
|
20240821,132400,42816710,2350,2350,2350,2350,0
|
|
20240821,132300,42816710,2350,2350,2350,2350,0
|
|
20240821,132200,42816710,2350,2355,2355,2350,79
|
|
20240821,132100,42631050,2355,2355,2355,2355,2
|
|
20240821,132000,42626340,2355,2355,2355,2355,0
|
|
20240821,131900,42626340,2355,2355,2355,2355,12
|
|
20240821,131800,42598080,2355,2355,2355,2355,0
|
|
20240821,131700,42598080,2355,2355,2355,2355,0
|
|
20240821,131600,42598080,2355,2355,2355,2355,0
|
|
20240821,131500,42598080,2355,2355,2355,2355,0
|
|
20240821,131400,42598080,2355,2355,2355,2355,0
|
|
20240821,131300,42598080,2355,2355,2355,2355,5
|
|
20240821,131200,42586305,2355,2355,2355,2355,0
|
|
20240821,131100,42586305,2355,2355,2355,2355,0
|
|
20240821,131000,42586305,2355,2355,2355,2355,2
|
|
20240821,130900,42581595,2360,2360,2360,2360,0
|
|
20240821,130800,42581595,2360,2360,2360,2360,0
|
|
20240821,130700,42581595,2360,2360,2360,2360,0
|
|
20240821,130600,42581595,2360,2360,2360,2360,0
|
|
20240821,130500,42581595,2360,2360,2360,2360,0
|
|
20240821,130400,42581595,2360,2360,2360,2360,0
|
|
20240821,130300,42581595,2360,2360,2360,2360,0
|
|
20240821,130200,42581595,2360,2360,2360,2360,0
|
|
20240821,130100,42581595,2360,2360,2360,2360,0
|
|
20240821,130000,42581595,2360,2360,2360,2360,0
|
|
20240821,125900,42581595,2360,2360,2360,2360,0
|
|
20240821,125800,42581595,2360,2360,2360,2360,0
|
|
20240821,125700,42581595,2360,2360,2360,2360,0
|
|
20240821,125600,42581595,2360,2360,2360,2360,0
|
|
20240821,125500,42581595,2360,2360,2360,2360,0
|
|
20240821,125400,42581595,2360,2360,2360,2360,0
|
|
20240821,125300,42581595,2360,2360,2360,2360,80
|
|
20240821,125200,42392795,2360,2360,2360,2360,0
|
|
20240821,125100,42392795,2360,2360,2360,2360,0
|
|
20240821,125000,42392795,2360,2360,2360,2360,0
|
|
20240821,124900,42392795,2360,2360,2360,2360,0
|
|
20240821,124800,42392795,2360,2360,2360,2360,0
|
|
20240821,124700,42392795,2360,2360,2360,2360,0
|
|
20240821,124600,42392795,2360,2360,2360,2360,0
|
|
20240821,124500,42392795,2360,2360,2360,2360,1
|
|
20240821,124400,42390435,2355,2355,2355,2355,0
|
|
20240821,124300,42390435,2355,2355,2355,2355,25
|
|
20240821,124200,42331560,2355,2355,2355,2355,40
|
|
20240821,124100,42237360,2355,2355,2355,2355,0
|
|
20240821,124000,42237360,2355,2355,2355,2355,1
|
|
20240821,123900,42235005,2350,2350,2350,2350,0
|
|
20240821,123800,42235005,2350,2350,2350,2350,0
|
|
20240821,123700,42235005,2350,2350,2350,2350,0
|
|
20240821,123600,42235005,2350,2350,2350,2350,0
|
|
20240821,123500,42235005,2350,2350,2350,2350,0
|
|
20240821,123400,42235005,2350,2350,2350,2350,76
|
|
20240821,123300,42056405,2350,2350,2350,2350,0
|
|
20240821,123200,42056405,2350,2350,2350,2350,0
|
|
20240821,123100,42056405,2350,2350,2350,2350,0
|
|
20240821,123000,42056405,2350,2350,2350,2350,0
|
|
20240821,122900,42056405,2350,2350,2350,2350,0
|
|
20240821,122800,42056405,2350,2350,2350,2350,94
|
|
20240821,122700,41835505,2355,2355,2355,2355,1
|
|
20240821,122600,41833150,2360,2360,2360,2360,0
|
|
20240821,122500,41833150,2360,2360,2360,2360,1
|
|
20240821,122400,41830790,2360,2360,2360,2360,0
|
|
20240821,122300,41830790,2360,2360,2360,2360,0
|
|
20240821,122200,41830790,2360,2360,2360,2360,0
|
|
20240821,122100,41830790,2360,2360,2360,2355,5
|
|
20240821,122000,41818995,2350,2350,2350,2350,0
|
|
20240821,121900,41818995,2350,2350,2350,2350,0
|
|
20240821,121800,41818995,2350,2350,2350,2350,0
|
|
20240821,121700,41818995,2350,2350,2350,2350,0
|
|
20240821,121600,41818995,2350,2350,2350,2350,0
|
|
20240821,121500,41818995,2350,2350,2350,2350,0
|
|
20240821,121400,41818995,2350,2350,2350,2350,0
|
|
20240821,121300,41818995,2350,2350,2350,2350,0
|
|
20240821,121200,41818995,2350,2350,2350,2350,0
|
|
20240821,121100,41818995,2350,2350,2350,2350,0
|
|
20240821,121000,41818995,2350,2350,2350,2350,0
|
|
20240821,120900,41818995,2350,2350,2350,2350,10
|
|
20240821,120800,41795495,2350,2350,2350,2350,0
|
|
20240821,120700,41795495,2350,2350,2350,2350,0
|
|
20240821,120600,41795495,2350,2350,2350,2350,0
|
|
20240821,120500,41795495,2350,2350,2350,2350,86
|
|
20240821,120400,41593395,2350,2355,2355,2350,784
|
|
20240821,120300,39750735,2355,2355,2355,2355,0
|
|
20240821,120200,39750735,2355,2355,2355,2355,1
|
|
20240821,120100,39748380,2355,2355,2355,2355,197
|
|
20240821,120000,39284445,2355,2355,2355,2355,0
|
|
20240821,115900,39284445,2355,2355,2355,2355,0
|
|
20240821,115800,39284445,2355,2355,2355,2355,0
|
|
20240821,115700,39284445,2355,2355,2355,2355,3
|
|
20240821,115600,39277380,2355,2355,2355,2355,235
|
|
20240821,115500,38723955,2355,2355,2355,2355,0
|
|
20240821,115400,38723955,2355,2355,2355,2355,0
|
|
20240821,115300,38723955,2355,2355,2355,2355,0
|
|
20240821,115200,38723955,2355,2355,2355,2355,0
|
|
20240821,115100,38723955,2355,2355,2355,2355,5
|
|
20240821,115000,38712180,2355,2355,2355,2355,12
|
|
20240821,114900,38683920,2355,2355,2355,2355,10
|
|
20240821,114800,38660370,2355,2355,2355,2355,0
|
|
20240821,114700,38660370,2355,2355,2355,2355,131
|
|
20240821,114600,38351865,2355,2355,2355,2355,0
|
|
20240821,114500,38351865,2355,2355,2355,2355,0
|
|
20240821,114400,38351865,2355,2355,2355,2355,0
|
|
20240821,114300,38351865,2355,2355,2355,2355,0
|
|
20240821,114200,38351865,2355,2355,2355,2355,92
|
|
20240821,114100,38135205,2355,2355,2355,2355,0
|
|
20240821,114000,38135205,2355,2355,2355,2355,0
|
|
20240821,113900,38135205,2355,2355,2355,2355,0
|
|
20240821,113800,38135205,2355,2355,2355,2355,0
|
|
20240821,113700,38135205,2355,2355,2355,2355,0
|
|
20240821,113600,38135205,2355,2355,2355,2355,0
|
|
20240821,113500,38135205,2355,2355,2355,2355,30
|
|
20240821,113400,38064555,2355,2355,2355,2355,0
|
|
20240821,113300,38064555,2355,2355,2355,2355,0
|
|
20240821,113200,38064555,2355,2355,2355,2355,0
|
|
20240821,113100,38064555,2355,2355,2355,2355,0
|
|
20240821,113000,38064555,2355,2355,2355,2355,0
|
|
20240821,112900,38064555,2355,2355,2355,2355,0
|
|
20240821,112800,38064555,2355,2355,2355,2355,0
|
|
20240821,112700,38064555,2355,2355,2355,2355,0
|
|
20240821,112600,38064555,2355,2355,2355,2355,0
|
|
20240821,112500,38064555,2355,2355,2355,2355,0
|
|
20240821,112400,38064555,2355,2355,2355,2355,0
|
|
20240821,112300,38064555,2355,2355,2355,2355,0
|
|
20240821,112200,38064555,2355,2355,2355,2355,0
|
|
20240821,112100,38064555,2355,2355,2355,2355,0
|
|
20240821,112000,38064555,2355,2355,2355,2355,0
|
|
20240821,111900,38064555,2355,2355,2355,2355,0
|
|
20240821,111800,38064555,2355,2355,2355,2355,0
|
|
20240821,111700,38064555,2355,2355,2355,2355,0
|
|
20240821,111600,38064555,2355,2355,2355,2355,0
|
|
20240821,111500,38064555,2355,2355,2355,2355,0
|
|
20240821,111400,38064555,2355,2355,2355,2355,270
|
|
20240821,111300,37428705,2355,2355,2355,2355,0
|
|
20240821,111200,37428705,2355,2355,2355,2355,25
|
|
20240821,111100,37369830,2355,2355,2355,2350,616
|
|
20240821,111000,35920825,2355,2355,2355,2355,0
|
|
20240821,110900,35920825,2355,2355,2355,2355,0
|
|
20240821,110800,35920825,2355,2355,2355,2355,0
|
|
20240821,110700,35920825,2355,2355,2355,2355,0
|
|
20240821,110600,35920825,2355,2355,2355,2355,0
|
|
20240821,110500,35920825,2355,2355,2355,2355,0
|
|
20240821,110400,35920825,2355,2355,2355,2355,87
|
|
20240821,110300,35715940,2355,2355,2355,2355,342
|
|
20240821,110200,34910530,2355,2355,2355,2355,0
|
|
20240821,110100,34910530,2355,2360,2360,2355,1051
|
|
20240821,110000,32432490,2365,2365,2365,2365,90
|
|
20240821,105900,32219640,2370,2370,2370,2370,0
|
|
20240821,105800,32219640,2370,2370,2370,2370,17
|
|
20240821,105700,32179350,2370,2370,2370,2370,0
|
|
20240821,105600,32179350,2370,2370,2370,2370,0
|
|
20240821,105500,32179350,2370,2370,2370,2370,0
|
|
20240821,105400,32179350,2370,2370,2370,2370,0
|
|
20240821,105300,32179350,2370,2370,2370,2370,0
|
|
20240821,105200,32179350,2370,2370,2370,2370,0
|
|
20240821,105100,32179350,2370,2370,2370,2370,143
|
|
20240821,105000,31840440,2375,2375,2375,2375,0
|
|
20240821,104900,31840440,2375,2375,2375,2375,0
|
|
20240821,104800,31840440,2375,2375,2375,2375,0
|
|
20240821,104700,31840440,2375,2375,2375,2375,30
|
|
20240821,104600,31769190,2375,2375,2375,2375,0
|
|
20240821,104500,31769190,2375,2375,2375,2375,0
|
|
20240821,104400,31769190,2375,2375,2375,2375,0
|
|
20240821,104300,31769190,2375,2375,2375,2375,0
|
|
20240821,104200,31769190,2375,2375,2375,2375,0
|
|
20240821,104100,31769190,2375,2375,2375,2375,0
|
|
20240821,104000,31769190,2375,2375,2375,2375,0
|
|
20240821,103900,31769190,2375,2375,2375,2375,8
|
|
20240821,103800,31750190,2375,2375,2375,2375,0
|
|
20240821,103700,31750190,2375,2375,2375,2375,0
|
|
20240821,103600,31750190,2375,2375,2375,2375,0
|
|
20240821,103500,31750190,2375,2375,2375,2375,0
|
|
20240821,103400,31750190,2375,2375,2375,2375,5
|
|
20240821,103300,31738315,2375,2375,2375,2375,0
|
|
20240821,103200,31738315,2375,2375,2375,2375,0
|
|
20240821,103100,31738315,2375,2375,2375,2375,0
|
|
20240821,103000,31738315,2375,2375,2375,2375,0
|
|
20240821,102900,31738315,2375,2375,2375,2375,1
|
|
20240821,102800,31735940,2375,2375,2375,2375,0
|
|
20240821,102700,31735940,2375,2375,2375,2375,16
|
|
20240821,102600,31697940,2375,2375,2375,2375,10
|
|
20240821,102500,31674190,2375,2375,2375,2375,0
|
|
20240821,102400,31674190,2375,2375,2375,2375,33
|
|
20240821,102300,31595815,2375,2375,2375,2375,0
|
|
20240821,102200,31595815,2375,2375,2375,2375,0
|
|
20240821,102100,31595815,2375,2375,2375,2375,0
|
|
20240821,102000,31595815,2375,2375,2375,2375,1
|
|
20240821,101900,31593440,2370,2370,2370,2370,0
|
|
20240821,101800,31593440,2370,2370,2370,2370,0
|
|
20240821,101700,31593440,2370,2370,2370,2370,0
|
|
20240821,101600,31593440,2370,2370,2370,2370,0
|
|
20240821,101500,31593440,2370,2370,2370,2370,0
|
|
20240821,101400,31593440,2370,2370,2370,2370,0
|
|
20240821,101300,31593440,2370,2370,2370,2370,4
|
|
20240821,101200,31583960,2370,2370,2370,2370,2
|
|
20240821,101100,31579220,2370,2370,2370,2370,10
|
|
20240821,101000,31555520,2370,2370,2370,2370,0
|
|
20240821,100900,31555520,2370,2370,2370,2370,0
|
|
20240821,100800,31555520,2370,2370,2370,2370,0
|
|
20240821,100700,31555520,2370,2370,2370,2370,9
|
|
20240821,100600,31534190,2375,2375,2375,2375,2
|
|
20240821,100500,31529440,2375,2370,2375,2370,2
|
|
20240821,100400,31524695,2360,2360,2360,2360,0
|
|
20240821,100300,31524695,2360,2360,2360,2360,0
|
|
20240821,100200,31524695,2360,2360,2360,2360,0
|
|
20240821,100100,31524695,2360,2360,2360,2360,0
|
|
20240821,100000,31524695,2360,2360,2360,2360,0
|
|
20240821,095900,31524695,2360,2360,2360,2360,0
|
|
20240821,095800,31524695,2360,2360,2360,2360,100
|
|
20240821,095700,31288695,2360,2370,2370,2360,100
|
|
20240821,095600,31052190,2375,2375,2375,2375,0
|
|
20240821,095500,31052190,2375,2375,2375,2375,0
|
|
20240821,095400,31052190,2375,2375,2375,2375,0
|
|
20240821,095300,31052190,2375,2370,2375,2370,11
|
|
20240821,095200,31026070,2365,2365,2365,2365,0
|
|
20240821,095100,31026070,2365,2365,2365,2365,0
|
|
20240821,095000,31026070,2365,2365,2365,2365,0
|
|
20240821,094900,31026070,2365,2365,2365,2365,0
|
|
20240821,094800,31026070,2365,2370,2370,2365,400
|
|
20240821,094700,30079830,2380,2380,2380,2380,0
|
|
20240821,094600,30079830,2380,2380,2380,2380,0
|
|
20240821,094500,30079830,2380,2380,2380,2380,0
|
|
20240821,094400,30079830,2380,2380,2380,2380,50
|
|
20240821,094300,29960830,2390,2390,2390,2390,0
|
|
20240821,094200,29960830,2390,2390,2390,2390,0
|
|
20240821,094100,29960830,2390,2390,2390,2390,23
|
|
20240821,094000,29905860,2385,2385,2385,2385,1
|
|
20240821,093900,29903475,2390,2390,2390,2370,251
|
|
20240821,093800,29308385,2395,2390,2395,2390,201
|
|
20240821,093700,28827990,2390,2390,2390,2390,2000
|
|
20240821,093600,24047990,2390,2390,2390,2390,2
|
|
20240821,093500,24043210,2370,2370,2370,2370,0
|
|
20240821,093400,24043210,2370,2370,2370,2370,5
|
|
20240821,093300,24031360,2370,2375,2375,2370,320
|
|
20240821,093200,23272310,2380,2380,2380,2380,502
|
|
20240821,093100,22077550,2380,2380,2380,2380,3
|
|
20240821,093000,22070410,2385,2385,2385,2385,1
|
|
20240821,092900,22068025,2390,2390,2390,2390,0
|
|
20240821,092800,22068025,2390,2390,2390,2390,0
|
|
20240821,092700,22068025,2390,2390,2390,2390,11
|
|
20240821,092600,22041735,2390,2390,2390,2390,0
|
|
20240821,092500,22041735,2390,2390,2390,2390,0
|
|
20240821,092400,22041735,2390,2390,2390,2390,1299
|
|
20240821,092300,18937125,2390,2390,2390,2390,0
|
|
20240821,092200,18937125,2390,2390,2390,2390,4
|
|
20240821,092100,18927565,2395,2395,2395,2395,0
|
|
20240821,092000,18927565,2395,2395,2395,2395,0
|
|
20240821,091900,18927565,2395,2380,2395,2370,152
|
|
20240821,091800,18565195,2380,2380,2410,2355,2081
|
|
20240821,091700,13606865,2380,2380,2380,2380,213
|
|
20240821,091600,13099925,2390,2390,2390,2390,2000
|
|
20240821,091500,8319925,2395,2395,2395,2395,0
|
|
20240821,091400,8319925,2395,2395,2395,2395,0
|
|
20240821,091300,8319925,2395,2395,2395,2395,0
|
|
20240821,091200,8319925,2395,2395,2395,2395,0
|
|
20240821,091100,8319925,2395,2380,2395,2380,150
|
|
20240821,091000,7962450,2380,2380,2380,2380,0
|
|
20240821,090900,7962450,2380,2380,2380,2380,190
|
|
20240821,090800,7510250,2380,2375,2380,2375,2
|
|
20240821,090700,7505495,2360,2360,2360,2360,33
|
|
20240821,090600,7427615,2360,2370,2370,2360,10
|
|
20240821,090500,7404005,2355,2355,2355,2355,0
|
|
20240821,090400,7404005,2355,2360,2360,2355,1000
|
|
20240821,090300,5046540,2375,2375,2375,2375,0
|
|
20240821,090200,5046540,2375,2370,2375,2360,2003
|
|
20240821,090100,312205,2370,2370,2370,2370,5
|
|
20240821,090000,300355,2365,2365,2365,2365,127
|