634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193100,324495580,2910,2910,2910,2910,2208
|
|
20240821,193000,324495580,2910,2910,2910,2910,0
|
|
20240821,192900,324495580,2910,2910,2910,2910,0
|
|
20240821,192800,324495580,2910,2910,2910,2910,0
|
|
20240821,192700,324495580,2910,2910,2910,2910,0
|
|
20240821,192600,324495580,2910,2910,2910,2910,0
|
|
20240821,192500,324495580,2910,2910,2910,2910,0
|
|
20240821,192400,324495580,2910,2910,2910,2910,0
|
|
20240821,192300,324495580,2910,2910,2910,2910,0
|
|
20240821,192200,324495580,2910,2910,2910,2910,0
|
|
20240821,192100,324495580,2910,2910,2910,2910,0
|
|
20240821,192000,324495580,2910,2910,2910,2910,0
|
|
20240821,191900,324495580,2910,2910,2910,2910,0
|
|
20240821,191800,324495580,2910,2910,2910,2910,0
|
|
20240821,191700,324495580,2910,2910,2910,2910,0
|
|
20240821,191600,324495580,2910,2910,2910,2910,0
|
|
20240821,191500,324495580,2910,2910,2910,2910,0
|
|
20240821,191400,324495580,2910,2910,2910,2910,0
|
|
20240821,191300,324495580,2910,2910,2910,2910,0
|
|
20240821,191200,324495580,2910,2910,2910,2910,0
|
|
20240821,191100,324495580,2910,2910,2910,2910,0
|
|
20240821,191000,324495580,2910,2910,2910,2910,0
|
|
20240821,190900,324495580,2910,2910,2910,2910,0
|
|
20240821,190800,324495580,2910,2910,2910,2910,0
|
|
20240821,190700,324495580,2910,2910,2910,2910,0
|
|
20240821,190600,324495580,2910,2910,2910,2910,0
|
|
20240821,190500,324495580,2910,2910,2910,2910,0
|
|
20240821,190400,324495580,2910,2910,2910,2910,0
|
|
20240821,190300,324495580,2910,2910,2910,2910,0
|
|
20240821,190200,324495580,2910,2910,2910,2910,0
|
|
20240821,190100,324495580,2910,2910,2910,2910,2208
|
|
20240821,190000,324495580,2910,2910,2910,2910,0
|
|
20240821,185900,324495580,2910,2910,2910,2910,0
|
|
20240821,185800,324495580,2910,2910,2910,2910,0
|
|
20240821,185700,324495580,2910,2910,2910,2910,0
|
|
20240821,185600,324495580,2910,2910,2910,2910,0
|
|
20240821,185500,324495580,2910,2910,2910,2910,0
|
|
20240821,185400,324495580,2910,2910,2910,2910,0
|
|
20240821,185300,324495580,2910,2910,2910,2910,0
|
|
20240821,185200,324495580,2910,2910,2910,2910,0
|
|
20240821,185100,324495580,2910,2910,2910,2910,0
|
|
20240821,185000,324495580,2910,2910,2910,2910,0
|
|
20240821,184900,324495580,2910,2910,2910,2910,0
|
|
20240821,184800,324495580,2910,2910,2910,2910,0
|
|
20240821,184700,324495580,2910,2910,2910,2910,0
|
|
20240821,184600,324495580,2910,2910,2910,2910,0
|
|
20240821,184500,324495580,2910,2910,2910,2910,0
|
|
20240821,184400,324495580,2910,2910,2910,2910,0
|
|
20240821,184300,324495580,2910,2910,2910,2910,0
|
|
20240821,184200,324495580,2910,2910,2910,2910,0
|
|
20240821,184100,324495580,2910,2910,2910,2910,0
|
|
20240821,184000,324495580,2910,2910,2910,2910,0
|
|
20240821,183900,324495580,2910,2910,2910,2910,0
|
|
20240821,183800,324495580,2910,2910,2910,2910,0
|
|
20240821,183700,324495580,2910,2910,2910,2910,0
|
|
20240821,183600,324495580,2910,2910,2910,2910,0
|
|
20240821,183500,324495580,2910,2910,2910,2910,0
|
|
20240821,183400,324495580,2910,2910,2910,2910,0
|
|
20240821,183300,324495580,2910,2910,2910,2910,0
|
|
20240821,183200,324495580,2910,2910,2910,2910,0
|
|
20240821,183100,324495580,2910,2910,2910,2910,2208
|
|
20240821,183000,324495580,2910,2910,2910,2910,0
|
|
20240821,182900,324495580,2910,2910,2910,2910,0
|
|
20240821,182800,324495580,2910,2910,2910,2910,0
|
|
20240821,182700,324495580,2910,2910,2910,2910,0
|
|
20240821,182600,324495580,2910,2910,2910,2910,0
|
|
20240821,182500,324495580,2910,2910,2910,2910,0
|
|
20240821,182400,324495580,2910,2910,2910,2910,0
|
|
20240821,182300,324495580,2910,2910,2910,2910,0
|
|
20240821,182200,324495580,2910,2910,2910,2910,0
|
|
20240821,182100,324495580,2910,2910,2910,2910,0
|
|
20240821,182000,324495580,2910,2910,2910,2910,0
|
|
20240821,181900,324495580,2910,2910,2910,2910,0
|
|
20240821,181800,324495580,2910,2910,2910,2910,0
|
|
20240821,181700,324495580,2910,2910,2910,2910,0
|
|
20240821,181600,324495580,2910,2910,2910,2910,0
|
|
20240821,181500,324495580,2910,2910,2910,2910,0
|
|
20240821,181400,324495580,2910,2910,2910,2910,0
|
|
20240821,181300,324495580,2910,2910,2910,2910,0
|
|
20240821,181200,324495580,2910,2910,2910,2910,0
|
|
20240821,181100,324495580,2910,2910,2910,2910,0
|
|
20240821,181000,324495580,2910,2910,2910,2910,0
|
|
20240821,180900,324495580,2910,2910,2910,2910,0
|
|
20240821,180800,324495580,2910,2910,2910,2910,0
|
|
20240821,180700,324495580,2910,2910,2910,2910,0
|
|
20240821,180600,324495580,2910,2910,2910,2910,0
|
|
20240821,180500,324495580,2910,2910,2910,2910,0
|
|
20240821,180400,324495580,2910,2910,2910,2910,0
|
|
20240821,180300,324495580,2910,2910,2910,2910,0
|
|
20240821,180200,324495580,2910,2910,2910,2910,0
|
|
20240821,180100,324495580,2910,2910,2910,2910,2208
|
|
20240821,180000,324495580,2910,2910,2910,2910,0
|
|
20240821,175900,324495580,2910,2910,2910,2910,0
|
|
20240821,175800,324495580,2910,2910,2910,2910,0
|
|
20240821,175700,324495580,2910,2910,2910,2910,0
|
|
20240821,175600,324495580,2910,2910,2910,2910,0
|
|
20240821,175500,324495580,2910,2910,2910,2910,0
|
|
20240821,175400,324495580,2910,2910,2910,2910,0
|
|
20240821,175300,324495580,2910,2910,2910,2910,0
|
|
20240821,175200,324495580,2910,2910,2910,2910,0
|
|
20240821,175100,324495580,2910,2910,2910,2910,0
|
|
20240821,175000,324495580,2910,2910,2910,2910,0
|
|
20240821,174900,324495580,2910,2910,2910,2910,0
|
|
20240821,174800,324495580,2910,2910,2910,2910,0
|
|
20240821,174700,324495580,2910,2910,2910,2910,0
|
|
20240821,174600,324495580,2910,2910,2910,2910,0
|
|
20240821,174500,324495580,2910,2910,2910,2910,0
|
|
20240821,174400,324495580,2910,2910,2910,2910,0
|
|
20240821,174300,324495580,2910,2910,2910,2910,0
|
|
20240821,174200,324495580,2910,2910,2910,2910,0
|
|
20240821,174100,324495580,2910,2910,2910,2910,0
|
|
20240821,174000,324495580,2910,2910,2910,2910,0
|
|
20240821,173900,324495580,2910,2910,2910,2910,0
|
|
20240821,173800,324495580,2910,2910,2910,2910,0
|
|
20240821,173700,324495580,2910,2910,2910,2910,0
|
|
20240821,173600,324495580,2910,2910,2910,2910,0
|
|
20240821,173500,324495580,2910,2910,2910,2910,0
|
|
20240821,173400,324495580,2910,2910,2910,2910,0
|
|
20240821,173300,324495580,2910,2910,2910,2910,0
|
|
20240821,173200,324495580,2910,2910,2910,2910,0
|
|
20240821,173100,324495580,2910,2910,2910,2910,2208
|
|
20240821,173000,324495580,2910,2910,2910,2910,0
|
|
20240821,172900,324495580,2910,2910,2910,2910,0
|
|
20240821,172800,324495580,2910,2910,2910,2910,0
|
|
20240821,172700,324495580,2910,2910,2910,2910,0
|
|
20240821,172600,324495580,2910,2910,2910,2910,0
|
|
20240821,172500,324495580,2910,2910,2910,2910,0
|
|
20240821,172400,324495580,2910,2910,2910,2910,0
|
|
20240821,172300,324495580,2910,2910,2910,2910,0
|
|
20240821,172200,324495580,2910,2910,2910,2910,0
|
|
20240821,172100,324495580,2910,2910,2910,2910,0
|
|
20240821,172000,324495580,2910,2910,2910,2910,0
|
|
20240821,171900,324495580,2910,2910,2910,2910,0
|
|
20240821,171800,324495580,2910,2910,2910,2910,0
|
|
20240821,171700,324495580,2910,2910,2910,2910,0
|
|
20240821,171600,324495580,2910,2910,2910,2910,0
|
|
20240821,171500,324495580,2910,2910,2910,2910,0
|
|
20240821,171400,324495580,2910,2910,2910,2910,0
|
|
20240821,171300,324495580,2910,2910,2910,2910,0
|
|
20240821,171200,324495580,2910,2910,2910,2910,0
|
|
20240821,171100,324495580,2910,2910,2910,2910,0
|
|
20240821,171000,324495580,2910,2910,2910,2910,0
|
|
20240821,170900,324495580,2910,2910,2910,2910,0
|
|
20240821,170800,324495580,2910,2910,2910,2910,0
|
|
20240821,170700,324495580,2910,2910,2910,2910,0
|
|
20240821,170600,324495580,2910,2910,2910,2910,0
|
|
20240821,170500,324495580,2910,2910,2910,2910,0
|
|
20240821,170400,324495580,2910,2910,2910,2910,0
|
|
20240821,170300,324495580,2910,2910,2910,2910,0
|
|
20240821,170200,324495580,2910,2910,2910,2910,0
|
|
20240821,170100,324495580,2910,2910,2910,2910,2208
|
|
20240821,170000,324495580,2910,2910,2910,2910,0
|
|
20240821,165900,324495580,2910,2910,2910,2910,0
|
|
20240821,165800,324495580,2910,2910,2910,2910,0
|
|
20240821,165700,324495580,2910,2910,2910,2910,0
|
|
20240821,165600,324495580,2910,2910,2910,2910,0
|
|
20240821,165500,324495580,2910,2910,2910,2910,0
|
|
20240821,165400,324495580,2910,2910,2910,2910,0
|
|
20240821,165300,324495580,2910,2910,2910,2910,0
|
|
20240821,165200,324495580,2910,2910,2910,2910,0
|
|
20240821,165100,324495580,2910,2910,2910,2910,0
|
|
20240821,165000,324495580,2910,2910,2910,2910,0
|
|
20240821,164900,324495580,2910,2910,2910,2910,0
|
|
20240821,164800,324495580,2910,2910,2910,2910,0
|
|
20240821,164700,324495580,2910,2910,2910,2910,0
|
|
20240821,164600,324495580,2910,2910,2910,2910,0
|
|
20240821,164500,324495580,2910,2910,2910,2910,0
|
|
20240821,164400,324495580,2910,2910,2910,2910,0
|
|
20240821,164300,324495580,2910,2910,2910,2910,0
|
|
20240821,164200,324495580,2910,2910,2910,2910,0
|
|
20240821,164100,324495580,2910,2910,2910,2910,0
|
|
20240821,164000,324495580,2910,2910,2910,2910,0
|
|
20240821,163900,324495580,2910,2910,2910,2910,0
|
|
20240821,163800,324495580,2910,2910,2910,2910,0
|
|
20240821,163700,324495580,2910,2910,2910,2910,0
|
|
20240821,163600,324495580,2910,2910,2910,2910,0
|
|
20240821,163500,324495580,2910,2910,2910,2910,0
|
|
20240821,163400,324495580,2910,2910,2910,2910,0
|
|
20240821,163300,324495580,2910,2910,2910,2910,0
|
|
20240821,163200,324495580,2910,2910,2910,2910,0
|
|
20240821,163100,324495580,2910,2910,2910,2910,2208
|
|
20240821,163000,324495580,2910,2910,2910,2910,0
|
|
20240821,162900,324495580,2910,2910,2910,2910,0
|
|
20240821,162800,324495580,2910,2910,2910,2910,0
|
|
20240821,162700,324495580,2910,2910,2910,2910,0
|
|
20240821,162600,324495580,2910,2910,2910,2910,0
|
|
20240821,162500,324495580,2910,2910,2910,2910,0
|
|
20240821,162400,324495580,2910,2910,2910,2910,0
|
|
20240821,162300,324495580,2910,2910,2910,2910,0
|
|
20240821,162200,324495580,2910,2910,2910,2910,0
|
|
20240821,162100,324495580,2910,2910,2910,2910,0
|
|
20240821,162000,324495580,2910,2910,2910,2910,0
|
|
20240821,161900,324495580,2910,2910,2910,2910,0
|
|
20240821,161800,324495580,2910,2910,2910,2910,0
|
|
20240821,161700,324495580,2910,2910,2910,2910,0
|
|
20240821,161600,324495580,2910,2910,2910,2910,0
|
|
20240821,161500,324495580,2910,2910,2910,2910,0
|
|
20240821,161400,324495580,2910,2910,2910,2910,0
|
|
20240821,161300,324495580,2910,2910,2910,2910,0
|
|
20240821,161200,324495580,2910,2910,2910,2910,0
|
|
20240821,161100,324495580,2910,2910,2910,2910,0
|
|
20240821,161000,324495580,2910,2910,2910,2910,0
|
|
20240821,160900,324495580,2910,2910,2910,2910,0
|
|
20240821,160800,324495580,2910,2910,2910,2910,0
|
|
20240821,160700,324495580,2910,2910,2910,2910,0
|
|
20240821,160600,324495580,2910,2910,2910,2910,0
|
|
20240821,160500,324495580,2910,2910,2910,2910,0
|
|
20240821,160400,324495580,2910,2910,2910,2910,0
|
|
20240821,160300,324495580,2910,2910,2910,2910,0
|
|
20240821,160200,324495580,2910,2910,2910,2910,0
|
|
20240821,160100,324495580,2910,2910,2910,2910,2208
|
|
20240821,160000,324495580,2910,2910,2910,2910,0
|
|
20240821,155900,324495580,2910,2910,2910,2910,0
|
|
20240821,155800,324495580,2910,2910,2910,2910,0
|
|
20240821,155700,324495580,2910,2910,2910,2910,0
|
|
20240821,155600,324495580,2910,2910,2910,2910,0
|
|
20240821,155500,324495580,2910,2910,2910,2910,0
|
|
20240821,155400,324495580,2910,2910,2910,2910,0
|
|
20240821,155300,324495580,2910,2910,2910,2910,0
|
|
20240821,155200,324495580,2910,2910,2910,2910,0
|
|
20240821,155100,324495580,2910,2910,2910,2910,0
|
|
20240821,155000,324495580,2910,2910,2910,2910,0
|
|
20240821,154900,324495580,2910,2910,2910,2910,0
|
|
20240821,154800,324495580,2910,2910,2910,2910,0
|
|
20240821,154700,324495580,2910,2910,2910,2910,0
|
|
20240821,154600,324495580,2910,2910,2910,2910,0
|
|
20240821,154500,324495580,2910,2910,2910,2910,0
|
|
20240821,154400,324495580,2910,2910,2910,2910,0
|
|
20240821,154300,324495580,2910,2910,2910,2910,0
|
|
20240821,154200,324495580,2910,2910,2910,2910,0
|
|
20240821,154100,324495580,2910,2910,2910,2910,0
|
|
20240821,154000,324495580,2910,2910,2910,2910,0
|
|
20240821,153900,324495580,2910,2910,2910,2910,0
|
|
20240821,153800,324495580,2910,2910,2910,2910,0
|
|
20240821,153700,324495580,2910,2910,2910,2910,0
|
|
20240821,153600,324495580,2910,2910,2910,2910,0
|
|
20240821,153500,324495580,2910,2910,2910,2910,0
|
|
20240821,153400,324495580,2910,2910,2910,2910,0
|
|
20240821,153300,324495580,2910,2910,2910,2910,0
|
|
20240821,153200,324495580,2910,2910,2910,2910,0
|
|
20240821,153100,324495580,2910,2910,2910,2910,2208
|
|
20240821,153000,324495580,2910,2910,2910,2910,2208
|
|
20240821,152900,318070300,2915,2915,2915,2915,0
|
|
20240821,152800,318070300,2915,2915,2915,2915,0
|
|
20240821,152700,318070300,2915,2915,2915,2915,0
|
|
20240821,152600,318070300,2915,2915,2915,2915,0
|
|
20240821,152500,318070300,2915,2915,2915,2915,0
|
|
20240821,152400,318070300,2915,2915,2915,2915,0
|
|
20240821,152300,318070300,2915,2915,2915,2915,0
|
|
20240821,152200,318070300,2915,2915,2915,2915,0
|
|
20240821,152100,318070300,2915,2915,2915,2915,0
|
|
20240821,152000,318070300,2915,2915,2915,2915,0
|
|
20240821,151900,318070300,2915,2895,2915,2880,2897
|
|
20240821,151800,309670750,2910,2910,2910,2910,0
|
|
20240821,151700,309670750,2910,2905,2910,2905,31
|
|
20240821,151600,309580635,2905,2900,2905,2900,1449
|
|
20240821,151500,305378530,2900,2900,2900,2900,0
|
|
20240821,151400,305378530,2900,2900,2900,2900,0
|
|
20240821,151300,305378530,2900,2895,2900,2895,196
|
|
20240821,151200,304811060,2900,2900,2900,2900,0
|
|
20240821,151100,304811060,2900,2900,2900,2895,805
|
|
20240821,151000,302477625,2910,2905,2910,2905,141
|
|
20240821,150900,302067715,2910,2910,2910,2910,0
|
|
20240821,150800,302067715,2910,2900,2910,2900,2038
|
|
20240821,150700,296140215,2900,2900,2900,2900,20
|
|
20240821,150600,296082215,2905,2900,2905,2900,1000
|
|
20240821,150500,293178215,2900,2900,2900,2900,1000
|
|
20240821,150400,290278215,2900,2900,2900,2880,2682
|
|
20240821,150300,282535095,2905,2905,2905,2905,0
|
|
20240821,150200,282535095,2905,2905,2905,2905,11
|
|
20240821,150100,282503140,2900,2900,2900,2900,2526
|
|
20240821,150000,275177740,2900,2895,2900,2895,20
|
|
20240821,145900,275119755,2900,2900,2900,2900,0
|
|
20240821,145800,275119755,2900,2900,2900,2900,0
|
|
20240821,145700,275119755,2900,2900,2900,2900,0
|
|
20240821,145600,275119755,2900,2900,2900,2900,0
|
|
20240821,145500,275119755,2900,2900,2900,2900,0
|
|
20240821,145400,275119755,2900,2900,2900,2900,0
|
|
20240821,145300,275119755,2900,2900,2900,2900,0
|
|
20240821,145200,275119755,2900,2900,2900,2900,1
|
|
20240821,145100,275116855,2900,2895,2900,2895,12
|
|
20240821,145000,275082060,2900,2900,2900,2900,0
|
|
20240821,144900,275082060,2900,2890,2900,2890,1000
|
|
20240821,144800,272189640,2890,2890,2890,2890,0
|
|
20240821,144700,272189640,2890,2875,2890,2875,4
|
|
20240821,144600,272178125,2875,2875,2875,2875,0
|
|
20240821,144500,272178125,2875,2875,2875,2875,1000
|
|
20240821,144400,269303125,2895,2895,2895,2895,0
|
|
20240821,144300,269303125,2895,2895,2895,2895,0
|
|
20240821,144200,269303125,2895,2890,2895,2870,8325
|
|
20240821,144100,245324420,2900,2900,2900,2900,0
|
|
20240821,144000,245324420,2900,2895,2900,2895,2
|
|
20240821,143900,245318625,2905,2905,2905,2905,0
|
|
20240821,143800,245318625,2905,2905,2905,2905,0
|
|
20240821,143700,245318625,2905,2905,2905,2905,0
|
|
20240821,143600,245318625,2905,2905,2905,2905,0
|
|
20240821,143500,245318625,2905,2905,2905,2905,0
|
|
20240821,143400,245318625,2905,2900,2905,2900,3
|
|
20240821,143300,245309920,2895,2895,2895,2895,643
|
|
20240821,143200,243448435,2905,2905,2905,2905,0
|
|
20240821,143100,243448435,2905,2905,2905,2905,0
|
|
20240821,143000,243448435,2905,2905,2905,2905,0
|
|
20240821,142900,243448435,2905,2905,2905,2905,0
|
|
20240821,142800,243448435,2905,2905,2905,2905,0
|
|
20240821,142700,243448435,2905,2905,2905,2905,0
|
|
20240821,142600,243448435,2905,2905,2905,2905,0
|
|
20240821,142500,243448435,2905,2905,2905,2905,0
|
|
20240821,142400,243448435,2905,2900,2905,2900,10
|
|
20240821,142300,243419400,2910,2910,2910,2910,0
|
|
20240821,142200,243419400,2910,2910,2910,2910,0
|
|
20240821,142100,243419400,2910,2910,2910,2910,0
|
|
20240821,142000,243419400,2910,2910,2910,2910,0
|
|
20240821,141900,243419400,2910,2910,2910,2910,0
|
|
20240821,141800,243419400,2910,2910,2910,2910,0
|
|
20240821,141700,243419400,2910,2910,2910,2910,0
|
|
20240821,141600,243419400,2910,2905,2910,2905,2
|
|
20240821,141500,243413585,2910,2910,2910,2910,40
|
|
20240821,141400,243297185,2910,2910,2910,2910,0
|
|
20240821,141300,243297185,2910,2910,2910,2910,172
|
|
20240821,141200,242796665,2910,2905,2910,2905,3
|
|
20240821,141100,242787945,2915,2915,2915,2915,0
|
|
20240821,141000,242787945,2915,2915,2915,2915,0
|
|
20240821,140900,242787945,2915,2915,2915,2915,0
|
|
20240821,140800,242787945,2915,2915,2915,2915,0
|
|
20240821,140700,242787945,2915,2915,2915,2915,0
|
|
20240821,140600,242787945,2915,2910,2915,2910,150
|
|
20240821,140500,242351320,2915,2915,2915,2915,0
|
|
20240821,140400,242351320,2915,2915,2915,2915,11
|
|
20240821,140300,242319255,2910,2910,2910,2910,20
|
|
20240821,140200,242261055,2915,2915,2915,2915,0
|
|
20240821,140100,242261055,2915,2915,2915,2915,0
|
|
20240821,140000,242261055,2915,2915,2915,2915,0
|
|
20240821,135900,242261055,2915,2915,2915,2915,0
|
|
20240821,135800,242261055,2915,2915,2915,2915,18
|
|
20240821,135700,242208585,2895,2900,2900,2895,4
|
|
20240821,135600,242197000,2915,2915,2915,2915,0
|
|
20240821,135500,242197000,2915,2915,2915,2915,0
|
|
20240821,135400,242197000,2915,2915,2915,2915,2
|
|
20240821,135300,242191170,2915,2910,2915,2910,150
|
|
20240821,135200,241754535,2915,2915,2915,2915,0
|
|
20240821,135100,241754535,2915,2915,2915,2915,0
|
|
20240821,135000,241754535,2915,2915,2915,2915,0
|
|
20240821,134900,241754535,2915,2915,2915,2915,0
|
|
20240821,134800,241754535,2915,2915,2915,2915,0
|
|
20240821,134700,241754535,2915,2915,2915,2915,0
|
|
20240821,134600,241754535,2915,2915,2915,2915,0
|
|
20240821,134500,241754535,2915,2915,2915,2915,0
|
|
20240821,134400,241754535,2915,2910,2915,2910,150
|
|
20240821,134300,241317980,2910,2910,2910,2910,0
|
|
20240821,134200,241317980,2910,2910,2910,2910,0
|
|
20240821,134100,241317980,2910,2895,2910,2895,54
|
|
20240821,134000,241161605,2915,2915,2915,2915,0
|
|
20240821,133900,241161605,2915,2915,2915,2915,0
|
|
20240821,133800,241161605,2915,2915,2915,2915,0
|
|
20240821,133700,241161605,2915,2915,2915,2915,0
|
|
20240821,133600,241161605,2915,2915,2915,2915,0
|
|
20240821,133500,241161605,2915,2915,2915,2915,0
|
|
20240821,133400,241161605,2915,2915,2915,2915,0
|
|
20240821,133300,241161605,2915,2915,2915,2915,0
|
|
20240821,133200,241161605,2915,2910,2915,2910,600
|
|
20240821,133100,239415120,2915,2915,2915,2915,0
|
|
20240821,133000,239415120,2915,2915,2915,2915,0
|
|
20240821,132900,239415120,2915,2915,2915,2915,0
|
|
20240821,132800,239415120,2915,2915,2915,2915,0
|
|
20240821,132700,239415120,2915,2910,2915,2910,2
|
|
20240821,132600,239409295,2915,2915,2915,2915,0
|
|
20240821,132500,239409295,2915,2915,2915,2915,0
|
|
20240821,132400,239409295,2915,2915,2915,2915,0
|
|
20240821,132300,239409295,2915,2915,2915,2915,0
|
|
20240821,132200,239409295,2915,2915,2915,2915,0
|
|
20240821,132100,239409295,2915,2915,2915,2915,0
|
|
20240821,132000,239409295,2915,2905,2915,2905,300
|
|
20240821,131900,238535995,2910,2910,2910,2910,0
|
|
20240821,131800,238535995,2910,2910,2910,2910,0
|
|
20240821,131700,238535995,2910,2910,2910,2910,0
|
|
20240821,131600,238535995,2910,2910,2910,2910,0
|
|
20240821,131500,238535995,2910,2910,2910,2910,0
|
|
20240821,131400,238535995,2910,2910,2910,2910,0
|
|
20240821,131300,238535995,2910,2910,2910,2910,24
|
|
20240821,131200,238466155,2910,2890,2910,2880,4556
|
|
20240821,131100,225250235,2905,2905,2905,2905,1200
|
|
20240821,131000,221764235,2905,2900,2905,2900,3
|
|
20240821,130900,221755530,2890,2890,2890,2890,0
|
|
20240821,130800,221755530,2890,2890,2890,2890,30
|
|
20240821,130700,221668830,2905,2905,2905,2905,0
|
|
20240821,130600,221668830,2905,2905,2905,2905,0
|
|
20240821,130500,221668830,2905,2900,2905,2900,16
|
|
20240821,130400,221622365,2885,2885,2885,2885,0
|
|
20240821,130300,221622365,2885,2890,2890,2885,100
|
|
20240821,130200,221333615,2905,2900,2905,2900,7
|
|
20240821,130100,221313285,2905,2905,2905,2905,0
|
|
20240821,130000,221313285,2905,2905,2905,2905,0
|
|
20240821,125900,221313285,2905,2905,2905,2905,0
|
|
20240821,125800,221313285,2905,2905,2905,2905,0
|
|
20240821,125700,221313285,2905,2905,2905,2905,1
|
|
20240821,125600,221310380,2900,2900,2900,2900,1511
|
|
20240821,125500,216928480,2895,2895,2895,2895,0
|
|
20240821,125400,216928480,2895,2895,2895,2895,0
|
|
20240821,125300,216928480,2895,2895,2895,2895,855
|
|
20240821,125200,214453255,2900,2900,2900,2900,0
|
|
20240821,125100,214453255,2900,2900,2900,2900,0
|
|
20240821,125000,214453255,2900,2900,2900,2900,0
|
|
20240821,124900,214453255,2900,2900,2900,2900,0
|
|
20240821,124800,214453255,2900,2900,2900,2900,0
|
|
20240821,124700,214453255,2900,2900,2900,2900,0
|
|
20240821,124600,214453255,2900,2890,2900,2880,1828
|
|
20240821,124500,209185625,2895,2895,2895,2895,0
|
|
20240821,124400,209185625,2895,2895,2895,2895,189
|
|
20240821,124300,208638470,2900,2900,2900,2900,0
|
|
20240821,124200,208638470,2900,2895,2900,2895,22
|
|
20240821,124100,208574690,2900,2900,2900,2900,0
|
|
20240821,124000,208574690,2900,2900,2900,2900,0
|
|
20240821,123900,208574690,2900,2895,2900,2895,101
|
|
20240821,123800,208282195,2890,2890,2890,2890,136
|
|
20240821,123700,207889155,2890,2890,2890,2890,0
|
|
20240821,123600,207889155,2890,2890,2890,2890,4
|
|
20240821,123500,207877595,2890,2890,2890,2890,0
|
|
20240821,123400,207877595,2890,2890,2890,2890,0
|
|
20240821,123300,207877595,2890,2890,2890,2890,0
|
|
20240821,123200,207877595,2890,2885,2890,2885,11
|
|
20240821,123100,207845810,2880,2880,2880,2880,0
|
|
20240821,123000,207845810,2880,2880,2880,2880,1964
|
|
20240821,122900,202189490,2880,2880,2880,2880,0
|
|
20240821,122800,202189490,2880,2880,2880,2880,0
|
|
20240821,122700,202189490,2880,2880,2880,2880,1
|
|
20240821,122600,202186610,2870,2880,2880,2870,201
|
|
20240821,122500,201607860,2880,2870,2880,2870,2
|
|
20240821,122400,201602110,2880,2880,2880,2880,0
|
|
20240821,122300,201602110,2880,2880,2880,2880,50
|
|
20240821,122200,201458110,2880,2880,2880,2880,0
|
|
20240821,122100,201458110,2880,2870,2880,2870,1033
|
|
20240821,122000,198487920,2875,2875,2875,2875,0
|
|
20240821,121900,198487920,2875,2875,2875,2875,15
|
|
20240821,121800,198444795,2875,2875,2875,2875,0
|
|
20240821,121700,198444795,2875,2875,2875,2875,1
|
|
20240821,121600,198441920,2880,2880,2880,2880,0
|
|
20240821,121500,198441920,2880,2880,2880,2880,0
|
|
20240821,121400,198441920,2880,2880,2880,2880,0
|
|
20240821,121300,198441920,2880,2880,2880,2880,0
|
|
20240821,121200,198441920,2880,2880,2880,2880,0
|
|
20240821,121100,198441920,2880,2880,2880,2880,0
|
|
20240821,121000,198441920,2880,2880,2880,2880,5
|
|
20240821,120900,198427520,2880,2880,2880,2880,8
|
|
20240821,120800,198404480,2880,2885,2885,2880,435
|
|
20240821,120700,197150175,2885,2885,2885,2885,0
|
|
20240821,120600,197150175,2885,2885,2885,2885,100
|
|
20240821,120500,196861675,2885,2885,2885,2885,0
|
|
20240821,120400,196861675,2885,2885,2885,2885,0
|
|
20240821,120300,196861675,2885,2885,2885,2885,52
|
|
20240821,120200,196711655,2890,2880,2890,2880,3
|
|
20240821,120100,196703005,2870,2870,2870,2870,0
|
|
20240821,120000,196703005,2870,2875,2875,2870,31
|
|
20240821,115900,196614030,2875,2875,2875,2875,0
|
|
20240821,115800,196614030,2875,2875,2875,2875,49
|
|
20240821,115700,196473155,2875,2875,2875,2875,68
|
|
20240821,115600,196277655,2870,2870,2870,2870,0
|
|
20240821,115500,196277655,2870,2870,2870,2870,0
|
|
20240821,115400,196277655,2870,2870,2870,2870,0
|
|
20240821,115300,196277655,2870,2870,2870,2870,0
|
|
20240821,115200,196277655,2870,2870,2870,2870,2
|
|
20240821,115100,196271915,2875,2875,2875,2875,1
|
|
20240821,115000,196269040,2870,2870,2870,2870,0
|
|
20240821,114900,196269040,2870,2870,2870,2870,0
|
|
20240821,114800,196269040,2870,2870,2870,2870,0
|
|
20240821,114700,196269040,2870,2885,2885,2870,110
|
|
20240821,114600,195953130,2885,2885,2885,2885,11
|
|
20240821,114500,195921395,2880,2880,2880,2880,0
|
|
20240821,114400,195921395,2880,2880,2880,2880,1
|
|
20240821,114300,195918515,2885,2885,2885,2885,0
|
|
20240821,114200,195918515,2885,2885,2885,2885,0
|
|
20240821,114100,195918515,2885,2885,2885,2885,0
|
|
20240821,114000,195918515,2885,2880,2885,2880,5
|
|
20240821,113900,195904110,2885,2885,2885,2885,0
|
|
20240821,113800,195904110,2885,2885,2885,2885,0
|
|
20240821,113700,195904110,2885,2885,2885,2885,0
|
|
20240821,113600,195904110,2885,2885,2885,2885,0
|
|
20240821,113500,195904110,2885,2885,2885,2885,0
|
|
20240821,113400,195904110,2885,2880,2885,2880,2
|
|
20240821,113300,195898345,2885,2885,2885,2885,0
|
|
20240821,113200,195898345,2885,2885,2885,2885,0
|
|
20240821,113100,195898345,2885,2885,2885,2885,0
|
|
20240821,113000,195898345,2885,2885,2885,2885,0
|
|
20240821,112900,195898345,2885,2885,2885,2885,0
|
|
20240821,112800,195898345,2885,2885,2885,2885,0
|
|
20240821,112700,195898345,2885,2885,2885,2885,0
|
|
20240821,112600,195898345,2885,2885,2885,2885,0
|
|
20240821,112500,195898345,2885,2885,2885,2885,0
|
|
20240821,112400,195898345,2885,2885,2885,2885,0
|
|
20240821,112300,195898345,2885,2885,2885,2885,11
|
|
20240821,112200,195866610,2880,2880,2880,2880,501
|
|
20240821,112100,194423730,2870,2875,2875,2870,160
|
|
20240821,112000,193964210,2870,2880,2880,2870,2391
|
|
20240821,111900,187101490,2875,2875,2875,2875,299
|
|
20240821,111800,186241865,2875,2875,2875,2875,10
|
|
20240821,111700,186213115,2880,2880,2880,2880,2
|
|
20240821,111600,186207355,2875,2875,2875,2875,1
|
|
20240821,111500,186204480,2880,2880,2880,2880,0
|
|
20240821,111400,186204480,2880,2880,2880,2880,0
|
|
20240821,111300,186204480,2880,2880,2880,2880,0
|
|
20240821,111200,186204480,2880,2880,2880,2880,0
|
|
20240821,111100,186204480,2880,2880,2880,2880,0
|
|
20240821,111000,186204480,2880,2880,2880,2880,0
|
|
20240821,110900,186204480,2880,2880,2880,2880,50
|
|
20240821,110800,186060480,2870,2870,2870,2870,0
|
|
20240821,110700,186060480,2870,2870,2870,2870,435
|
|
20240821,110600,184812030,2875,2880,2880,2875,259
|
|
20240821,110500,184067345,2900,2900,2900,2900,9
|
|
20240821,110400,184041245,2885,2885,2885,2885,0
|
|
20240821,110300,184041245,2885,2885,2885,2885,0
|
|
20240821,110200,184041245,2885,2885,2885,2885,302
|
|
20240821,110100,183169975,2890,2890,2890,2890,300
|
|
20240821,110000,182302975,2900,2900,2900,2900,10
|
|
20240821,105900,182273975,2905,2900,2905,2900,151
|
|
20240821,105800,181835325,2905,2880,2905,2880,1663
|
|
20240821,105700,177040725,2880,2880,2880,2880,0
|
|
20240821,105600,177040725,2880,2880,2880,2880,0
|
|
20240821,105500,177040725,2880,2875,2880,2875,10
|
|
20240821,105400,177011930,2880,2880,2880,2880,0
|
|
20240821,105300,177011930,2880,2880,2880,2880,0
|
|
20240821,105200,177011930,2880,2880,2880,2880,0
|
|
20240821,105100,177011930,2880,2880,2880,2880,0
|
|
20240821,105000,177011930,2880,2880,2880,2880,0
|
|
20240821,104900,177011930,2880,2880,2880,2880,0
|
|
20240821,104800,177011930,2880,2880,2880,2880,0
|
|
20240821,104700,177011930,2880,2880,2880,2880,0
|
|
20240821,104600,177011930,2880,2880,2880,2880,0
|
|
20240821,104500,177011930,2880,2870,2880,2870,5
|
|
20240821,104400,176997565,2870,2870,2870,2870,0
|
|
20240821,104300,176997565,2870,2870,2870,2870,0
|
|
20240821,104200,176997565,2870,2870,2870,2870,753
|
|
20240821,104100,174836455,2870,2870,2870,2870,0
|
|
20240821,104000,174836455,2870,2875,2875,2870,7000
|
|
20240821,103900,154746450,2880,2880,2880,2880,5
|
|
20240821,103800,154732050,2880,2880,2880,2880,0
|
|
20240821,103700,154732050,2880,2880,2880,2880,0
|
|
20240821,103600,154732050,2880,2880,2880,2880,0
|
|
20240821,103500,154732050,2880,2870,2880,2870,2842
|
|
20240821,103400,146575500,2880,2880,2880,2880,0
|
|
20240821,103300,146575500,2880,2880,2880,2880,0
|
|
20240821,103200,146575500,2880,2875,2880,2875,13
|
|
20240821,103100,146538065,2870,2880,2880,2870,20
|
|
20240821,103000,146480565,2865,2875,2875,2865,450
|
|
20240821,102900,145190885,2880,2880,2880,2880,0
|
|
20240821,102800,145190885,2880,2880,2880,2880,0
|
|
20240821,102700,145190885,2880,2880,2880,2880,0
|
|
20240821,102600,145190885,2880,2875,2880,2875,24
|
|
20240821,102500,145121830,2880,2880,2880,2880,0
|
|
20240821,102400,145121830,2880,2875,2880,2875,187
|
|
20240821,102300,144584200,2880,2890,2890,2870,2819
|
|
20240821,102200,136486480,2880,2880,2880,2880,150
|
|
20240821,102100,136054480,2890,2890,2890,2890,4
|
|
20240821,102000,136042920,2890,2885,2890,2885,194
|
|
20240821,101900,135483170,2890,2890,2890,2890,24
|
|
20240821,101800,135413810,2900,2900,2900,2900,0
|
|
20240821,101700,135413810,2900,2900,2900,2900,0
|
|
20240821,101600,135413810,2900,2900,2900,2900,0
|
|
20240821,101500,135413810,2900,2900,2900,2900,2000
|
|
20240821,101400,129613810,2900,2900,2900,2900,0
|
|
20240821,101300,129613810,2900,2900,2900,2900,11
|
|
20240821,101200,129581910,2890,2890,2890,2890,452
|
|
20240821,101100,128275630,2895,2895,2895,2895,0
|
|
20240821,101000,128275630,2895,2895,2895,2890,68
|
|
20240821,100900,128078780,2900,2895,2900,2895,1040
|
|
20240821,100800,125067780,2895,2895,2895,2895,51
|
|
20240821,100700,124920135,2895,2895,2895,2895,0
|
|
20240821,100600,124920135,2895,2890,2895,2890,50
|
|
20240821,100500,124775390,2895,2895,2895,2895,0
|
|
20240821,100400,124775390,2895,2895,2895,2895,0
|
|
20240821,100300,124775390,2895,2895,2895,2895,1
|
|
20240821,100200,124772495,2895,2885,2895,2880,212
|
|
20240821,100100,124160835,2895,2895,2895,2895,0
|
|
20240821,100000,124160835,2895,2895,2895,2895,74
|
|
20240821,095900,123946605,2875,2880,2880,2870,2508
|
|
20240821,095800,116726615,2890,2890,2890,2890,0
|
|
20240821,095700,116726615,2890,2890,2890,2890,0
|
|
20240821,095600,116726615,2890,2880,2890,2880,19
|
|
20240821,095500,116671785,2890,2890,2890,2890,93
|
|
20240821,095400,116403015,2890,2890,2890,2890,14
|
|
20240821,095300,116362555,2880,2880,2880,2880,1
|
|
20240821,095200,116359675,2895,2895,2895,2895,0
|
|
20240821,095100,116359675,2895,2880,2895,2865,677
|
|
20240821,095000,114415865,2895,2880,2895,2875,981
|
|
20240821,094900,111594685,2900,2900,2900,2900,0
|
|
20240821,094800,111594685,2900,2900,2900,2900,0
|
|
20240821,094700,111594685,2900,2900,2900,2900,100
|
|
20240821,094600,111304685,2900,2885,2900,2880,4004
|
|
20240821,094500,99764530,2900,2900,2900,2900,1
|
|
20240821,094400,99761630,2900,2890,2900,2885,101
|
|
20240821,094300,99469760,2890,2890,2890,2890,0
|
|
20240821,094200,99469760,2890,2895,2895,2890,488
|
|
20240821,094100,98059410,2895,2895,2895,2895,0
|
|
20240821,094000,98059410,2895,2895,2895,2895,449
|
|
20240821,093900,96759555,2895,2895,2895,2895,0
|
|
20240821,093800,96759555,2895,2895,2895,2895,100
|
|
20240821,093700,96470055,2905,2895,2905,2895,11
|
|
20240821,093600,96438110,2910,2910,2910,2910,11
|
|
20240821,093500,96406100,2900,2890,2900,2890,6086
|
|
20240821,093400,78776985,2885,2885,2885,2885,754
|
|
20240821,093300,76601695,2885,2885,2885,2885,507
|
|
20240821,093200,75139000,2890,2890,2890,2890,178
|
|
20240821,093100,74624580,2890,2890,2890,2890,800
|
|
20240821,093000,72312580,2890,2890,2890,2890,0
|
|
20240821,092900,72312580,2890,2890,2890,2890,0
|
|
20240821,092800,72312580,2890,2890,2890,2890,0
|
|
20240821,092700,72312580,2890,2890,2890,2890,950
|
|
20240821,092600,69567080,2890,2890,2890,2890,0
|
|
20240821,092500,69567080,2890,2890,2890,2890,0
|
|
20240821,092400,69567080,2890,2900,2910,2885,2040
|
|
20240821,092300,63670750,2920,2920,2920,2920,0
|
|
20240821,092200,63670750,2920,2910,2920,2910,15
|
|
20240821,092100,63626965,2920,2920,2920,2920,0
|
|
20240821,092000,63626965,2920,2920,2920,2920,0
|
|
20240821,091900,63626965,2920,2910,2920,2910,46
|
|
20240821,091800,63492810,2895,2890,2895,2890,86
|
|
20240821,091700,63244115,2920,2920,2920,2920,13
|
|
20240821,091600,63206155,2905,2915,2915,2900,2092
|
|
20240821,091500,57133310,2920,2920,2920,2920,0
|
|
20240821,091400,57133310,2920,2920,2920,2920,10
|
|
20240821,091300,57104110,2925,2925,2925,2925,0
|
|
20240821,091200,57104110,2925,2925,2925,2925,18
|
|
20240821,091100,57051460,2920,2920,2920,2920,1
|
|
20240821,091000,57048540,2925,2925,2925,2920,734
|
|
20240821,090900,54901690,2925,2915,2925,2905,1351
|
|
20240821,090800,50967195,2930,2930,2930,2930,11
|
|
20240821,090700,50934965,2915,2925,2925,2915,2159
|
|
20240821,090600,44620020,2925,2920,2925,2920,1421
|
|
20240821,090500,40470695,2920,2920,2920,2920,0
|
|
20240821,090400,40470695,2920,2920,2920,2920,3
|
|
20240821,090300,40461935,2925,2925,2925,2925,0
|
|
20240821,090200,40461935,2925,2925,2925,2925,0
|
|
20240821,090100,40461935,2925,2915,2925,2915,10313
|
|
20240821,090000,10296675,2900,2920,2920,2900,3530
|