651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194800,83262215,2205,2205,2205,2205,875
|
|
20240805,194700,83262215,2205,2205,2205,2205,0
|
|
20240805,194600,83262215,2205,2205,2205,2205,0
|
|
20240805,194500,83262215,2205,2205,2205,2205,0
|
|
20240805,194400,83262215,2205,2205,2205,2205,0
|
|
20240805,194300,83262215,2205,2205,2205,2205,0
|
|
20240805,194200,83262215,2205,2205,2205,2205,0
|
|
20240805,194100,83262215,2205,2205,2205,2205,0
|
|
20240805,194000,83262215,2205,2205,2205,2205,0
|
|
20240805,193900,83262215,2205,2205,2205,2205,0
|
|
20240805,193800,83262215,2205,2205,2205,2205,0
|
|
20240805,193700,83262215,2205,2205,2205,2205,0
|
|
20240805,193600,83262215,2205,2205,2205,2205,0
|
|
20240805,193500,83262215,2205,2205,2205,2205,0
|
|
20240805,193400,83262215,2205,2205,2205,2205,0
|
|
20240805,193300,83262215,2205,2205,2205,2205,0
|
|
20240805,193200,83262215,2205,2205,2205,2205,0
|
|
20240805,193100,83262215,2205,2205,2205,2205,0
|
|
20240805,193000,83262215,2205,2205,2205,2205,0
|
|
20240805,192900,83262215,2205,2205,2205,2205,0
|
|
20240805,192800,83262215,2205,2205,2205,2205,0
|
|
20240805,192700,83262215,2205,2205,2205,2205,0
|
|
20240805,192600,83262215,2205,2205,2205,2205,0
|
|
20240805,192500,83262215,2205,2205,2205,2205,0
|
|
20240805,192400,83262215,2205,2205,2205,2205,0
|
|
20240805,192300,83262215,2205,2205,2205,2205,0
|
|
20240805,192200,83262215,2205,2205,2205,2205,0
|
|
20240805,192100,83262215,2205,2205,2205,2205,0
|
|
20240805,192000,83262215,2205,2205,2205,2205,0
|
|
20240805,191900,83262215,2205,2205,2205,2205,0
|
|
20240805,191800,83262215,2205,2205,2205,2205,875
|
|
20240805,191700,83262215,2205,2205,2205,2205,0
|
|
20240805,191600,83262215,2205,2205,2205,2205,0
|
|
20240805,191500,83262215,2205,2205,2205,2205,0
|
|
20240805,191400,83262215,2205,2205,2205,2205,0
|
|
20240805,191300,83262215,2205,2205,2205,2205,0
|
|
20240805,191200,83262215,2205,2205,2205,2205,0
|
|
20240805,191100,83262215,2205,2205,2205,2205,0
|
|
20240805,191000,83262215,2205,2205,2205,2205,0
|
|
20240805,190900,83262215,2205,2205,2205,2205,0
|
|
20240805,190800,83262215,2205,2205,2205,2205,0
|
|
20240805,190700,83262215,2205,2205,2205,2205,0
|
|
20240805,190600,83262215,2205,2205,2205,2205,0
|
|
20240805,190500,83262215,2205,2205,2205,2205,0
|
|
20240805,190400,83262215,2205,2205,2205,2205,0
|
|
20240805,190300,83262215,2205,2205,2205,2205,0
|
|
20240805,190200,83262215,2205,2205,2205,2205,0
|
|
20240805,190100,83262215,2205,2205,2205,2205,0
|
|
20240805,190000,83262215,2205,2205,2205,2205,0
|
|
20240805,185900,83262215,2205,2205,2205,2205,0
|
|
20240805,185800,83262215,2205,2205,2205,2205,0
|
|
20240805,185700,83262215,2205,2205,2205,2205,0
|
|
20240805,185600,83262215,2205,2205,2205,2205,0
|
|
20240805,185500,83262215,2205,2205,2205,2205,0
|
|
20240805,185400,83262215,2205,2205,2205,2205,0
|
|
20240805,185300,83262215,2205,2205,2205,2205,0
|
|
20240805,185200,83262215,2205,2205,2205,2205,0
|
|
20240805,185100,83262215,2205,2205,2205,2205,0
|
|
20240805,185000,83262215,2205,2205,2205,2205,0
|
|
20240805,184900,83262215,2205,2205,2205,2205,0
|
|
20240805,184800,83262215,2205,2205,2205,2205,875
|
|
20240805,184700,83262215,2205,2205,2205,2205,0
|
|
20240805,184600,83262215,2205,2205,2205,2205,0
|
|
20240805,184500,83262215,2205,2205,2205,2205,0
|
|
20240805,184400,83262215,2205,2205,2205,2205,0
|
|
20240805,184300,83262215,2205,2205,2205,2205,0
|
|
20240805,184200,83262215,2205,2205,2205,2205,0
|
|
20240805,184100,83262215,2205,2205,2205,2205,0
|
|
20240805,184000,83262215,2205,2205,2205,2205,0
|
|
20240805,183900,83262215,2205,2205,2205,2205,0
|
|
20240805,183800,83262215,2205,2205,2205,2205,0
|
|
20240805,183700,83262215,2205,2205,2205,2205,0
|
|
20240805,183600,83262215,2205,2205,2205,2205,0
|
|
20240805,183500,83262215,2205,2205,2205,2205,0
|
|
20240805,183400,83262215,2205,2205,2205,2205,0
|
|
20240805,183300,83262215,2205,2205,2205,2205,0
|
|
20240805,183200,83262215,2205,2205,2205,2205,0
|
|
20240805,183100,83262215,2205,2205,2205,2205,0
|
|
20240805,183000,83262215,2205,2205,2205,2205,0
|
|
20240805,182900,83262215,2205,2205,2205,2205,0
|
|
20240805,182800,83262215,2205,2205,2205,2205,0
|
|
20240805,182700,83262215,2205,2205,2205,2205,0
|
|
20240805,182600,83262215,2205,2205,2205,2205,0
|
|
20240805,182500,83262215,2205,2205,2205,2205,0
|
|
20240805,182400,83262215,2205,2205,2205,2205,0
|
|
20240805,182300,83262215,2205,2205,2205,2205,0
|
|
20240805,182200,83262215,2205,2205,2205,2205,0
|
|
20240805,182100,83262215,2205,2205,2205,2205,0
|
|
20240805,182000,83262215,2205,2205,2205,2205,0
|
|
20240805,181900,83262215,2205,2205,2205,2205,0
|
|
20240805,181800,83262215,2205,2205,2205,2205,875
|
|
20240805,181700,83262215,2205,2205,2205,2205,0
|
|
20240805,181600,83262215,2205,2205,2205,2205,0
|
|
20240805,181500,83262215,2205,2205,2205,2205,0
|
|
20240805,181400,83262215,2205,2205,2205,2205,0
|
|
20240805,181300,83262215,2205,2205,2205,2205,0
|
|
20240805,181200,83262215,2205,2205,2205,2205,0
|
|
20240805,181100,83262215,2205,2205,2205,2205,0
|
|
20240805,181000,83262215,2205,2205,2205,2205,0
|
|
20240805,180900,83262215,2205,2205,2205,2205,0
|
|
20240805,180800,83262215,2205,2205,2205,2205,0
|
|
20240805,180700,83262215,2205,2205,2205,2205,0
|
|
20240805,180600,83262215,2205,2205,2205,2205,0
|
|
20240805,180500,83262215,2205,2205,2205,2205,0
|
|
20240805,180400,83262215,2205,2205,2205,2205,0
|
|
20240805,180300,83262215,2205,2205,2205,2205,0
|
|
20240805,180200,83262215,2205,2205,2205,2205,0
|
|
20240805,180100,83262215,2205,2205,2205,2205,0
|
|
20240805,180000,83262215,2205,2205,2205,2205,0
|
|
20240805,175900,83262215,2205,2205,2205,2205,0
|
|
20240805,175800,83262215,2205,2205,2205,2205,0
|
|
20240805,175700,83262215,2205,2205,2205,2205,0
|
|
20240805,175600,83262215,2205,2205,2205,2205,0
|
|
20240805,175500,83262215,2205,2205,2205,2205,0
|
|
20240805,175400,83262215,2205,2205,2205,2205,0
|
|
20240805,175300,83262215,2205,2205,2205,2205,0
|
|
20240805,175200,83262215,2205,2205,2205,2205,0
|
|
20240805,175100,83262215,2205,2205,2205,2205,0
|
|
20240805,175000,83262215,2205,2205,2205,2205,0
|
|
20240805,174900,83262215,2205,2205,2205,2205,0
|
|
20240805,174800,83262215,2205,2205,2205,2205,875
|
|
20240805,174700,83262215,2205,2205,2205,2205,0
|
|
20240805,174600,83262215,2205,2205,2205,2205,0
|
|
20240805,174500,83262215,2205,2205,2205,2205,0
|
|
20240805,174400,83262215,2205,2205,2205,2205,0
|
|
20240805,174300,83262215,2205,2205,2205,2205,0
|
|
20240805,174200,83262215,2205,2205,2205,2205,0
|
|
20240805,174100,83262215,2205,2205,2205,2205,0
|
|
20240805,174000,83262215,2205,2205,2205,2205,0
|
|
20240805,173900,83262215,2205,2205,2205,2205,0
|
|
20240805,173800,83262215,2205,2205,2205,2205,0
|
|
20240805,173700,83262215,2205,2205,2205,2205,0
|
|
20240805,173600,83262215,2205,2205,2205,2205,0
|
|
20240805,173500,83262215,2205,2205,2205,2205,0
|
|
20240805,173400,83262215,2205,2205,2205,2205,0
|
|
20240805,173300,83262215,2205,2205,2205,2205,0
|
|
20240805,173200,83262215,2205,2205,2205,2205,0
|
|
20240805,173100,83262215,2205,2205,2205,2205,0
|
|
20240805,173000,83262215,2205,2205,2205,2205,0
|
|
20240805,172900,83262215,2205,2205,2205,2205,0
|
|
20240805,172800,83262215,2205,2205,2205,2205,0
|
|
20240805,172700,83262215,2205,2205,2205,2205,0
|
|
20240805,172600,83262215,2205,2205,2205,2205,0
|
|
20240805,172500,83262215,2205,2205,2205,2205,0
|
|
20240805,172400,83262215,2205,2205,2205,2205,0
|
|
20240805,172300,83262215,2205,2205,2205,2205,0
|
|
20240805,172200,83262215,2205,2205,2205,2205,0
|
|
20240805,172100,83262215,2205,2205,2205,2205,0
|
|
20240805,172000,83262215,2205,2205,2205,2205,0
|
|
20240805,171900,83262215,2205,2205,2205,2205,0
|
|
20240805,171800,83262215,2205,2205,2205,2205,875
|
|
20240805,171700,83262215,2205,2205,2205,2205,0
|
|
20240805,171600,83262215,2205,2205,2205,2205,0
|
|
20240805,171500,83262215,2205,2205,2205,2205,0
|
|
20240805,171400,83262215,2205,2205,2205,2205,0
|
|
20240805,171300,83262215,2205,2205,2205,2205,0
|
|
20240805,171200,83262215,2205,2205,2205,2205,0
|
|
20240805,171100,83262215,2205,2205,2205,2205,0
|
|
20240805,171000,83262215,2205,2205,2205,2205,0
|
|
20240805,170900,83262215,2205,2205,2205,2205,0
|
|
20240805,170800,83262215,2205,2205,2205,2205,0
|
|
20240805,170700,83262215,2205,2205,2205,2205,0
|
|
20240805,170600,83262215,2205,2205,2205,2205,0
|
|
20240805,170500,83262215,2205,2205,2205,2205,0
|
|
20240805,170400,83262215,2205,2205,2205,2205,0
|
|
20240805,170300,83262215,2205,2205,2205,2205,0
|
|
20240805,170200,83262215,2205,2205,2205,2205,0
|
|
20240805,170100,83262215,2205,2205,2205,2205,0
|
|
20240805,170000,83262215,2205,2205,2205,2205,0
|
|
20240805,165900,83262215,2205,2205,2205,2205,0
|
|
20240805,165800,83262215,2205,2205,2205,2205,0
|
|
20240805,165700,83262215,2205,2205,2205,2205,0
|
|
20240805,165600,83262215,2205,2205,2205,2205,0
|
|
20240805,165500,83262215,2205,2205,2205,2205,0
|
|
20240805,165400,83262215,2205,2205,2205,2205,0
|
|
20240805,165300,83262215,2205,2205,2205,2205,0
|
|
20240805,165200,83262215,2205,2205,2205,2205,0
|
|
20240805,165100,83262215,2205,2205,2205,2205,0
|
|
20240805,165000,83262215,2205,2205,2205,2205,0
|
|
20240805,164900,83262215,2205,2205,2205,2205,0
|
|
20240805,164800,83262215,2205,2205,2205,2205,875
|
|
20240805,164700,83262215,2205,2205,2205,2205,0
|
|
20240805,164600,83262215,2205,2205,2205,2205,0
|
|
20240805,164500,83262215,2205,2205,2205,2205,0
|
|
20240805,164400,83262215,2205,2205,2205,2205,0
|
|
20240805,164300,83262215,2205,2205,2205,2205,0
|
|
20240805,164200,83262215,2205,2205,2205,2205,0
|
|
20240805,164100,83262215,2205,2205,2205,2205,0
|
|
20240805,164000,83262215,2205,2205,2205,2205,0
|
|
20240805,163900,83262215,2205,2205,2205,2205,0
|
|
20240805,163800,83262215,2205,2205,2205,2205,0
|
|
20240805,163700,83262215,2205,2205,2205,2205,0
|
|
20240805,163600,83262215,2205,2205,2205,2205,0
|
|
20240805,163500,83262215,2205,2205,2205,2205,0
|
|
20240805,163400,83262215,2205,2205,2205,2205,0
|
|
20240805,163300,83262215,2205,2205,2205,2205,0
|
|
20240805,163200,83262215,2205,2205,2205,2205,0
|
|
20240805,163100,83262215,2205,2205,2205,2205,0
|
|
20240805,163000,83262215,2205,2205,2205,2205,0
|
|
20240805,162900,83262215,2205,2205,2205,2205,0
|
|
20240805,162800,83262215,2205,2205,2205,2205,0
|
|
20240805,162700,83262215,2205,2205,2205,2205,0
|
|
20240805,162600,83262215,2205,2205,2205,2205,0
|
|
20240805,162500,83262215,2205,2205,2205,2205,0
|
|
20240805,162400,83262215,2205,2205,2205,2205,0
|
|
20240805,162300,83262215,2205,2205,2205,2205,0
|
|
20240805,162200,83262215,2205,2205,2205,2205,0
|
|
20240805,162100,83262215,2205,2205,2205,2205,0
|
|
20240805,162000,83262215,2205,2205,2205,2205,0
|
|
20240805,161900,83262215,2205,2205,2205,2205,0
|
|
20240805,161800,83262215,2205,2205,2205,2205,875
|
|
20240805,161700,83262215,2205,2205,2205,2205,0
|
|
20240805,161600,83262215,2205,2205,2205,2205,0
|
|
20240805,161500,83262215,2205,2205,2205,2205,0
|
|
20240805,161400,83262215,2205,2205,2205,2205,0
|
|
20240805,161300,83262215,2205,2205,2205,2205,0
|
|
20240805,161200,83262215,2205,2205,2205,2205,0
|
|
20240805,161100,83262215,2205,2205,2205,2205,0
|
|
20240805,161000,83262215,2205,2205,2205,2205,0
|
|
20240805,160900,83262215,2205,2205,2205,2205,0
|
|
20240805,160800,83262215,2205,2205,2205,2205,0
|
|
20240805,160700,83262215,2205,2205,2205,2205,0
|
|
20240805,160600,83262215,2205,2205,2205,2205,0
|
|
20240805,160500,83262215,2205,2205,2205,2205,0
|
|
20240805,160400,83262215,2205,2205,2205,2205,0
|
|
20240805,160300,83262215,2205,2205,2205,2205,0
|
|
20240805,160200,83262215,2205,2205,2205,2205,0
|
|
20240805,160100,83262215,2205,2205,2205,2205,0
|
|
20240805,160000,83262215,2205,2205,2205,2205,0
|
|
20240805,155900,83262215,2205,2205,2205,2205,0
|
|
20240805,155800,83262215,2205,2205,2205,2205,0
|
|
20240805,155700,83262215,2205,2205,2205,2205,0
|
|
20240805,155600,83262215,2205,2205,2205,2205,0
|
|
20240805,155500,83262215,2205,2205,2205,2205,0
|
|
20240805,155400,83262215,2205,2205,2205,2205,0
|
|
20240805,155300,83262215,2205,2205,2205,2205,0
|
|
20240805,155200,83262215,2205,2205,2205,2205,0
|
|
20240805,155100,83262215,2205,2205,2205,2205,0
|
|
20240805,155000,83262215,2205,2205,2205,2205,0
|
|
20240805,154900,83262215,2205,2205,2205,2205,0
|
|
20240805,154800,83262215,2205,2205,2205,2205,875
|
|
20240805,154700,83262215,2205,2205,2205,2205,0
|
|
20240805,154600,83262215,2205,2205,2205,2205,0
|
|
20240805,154500,83262215,2205,2205,2205,2205,0
|
|
20240805,154400,83262215,2205,2205,2205,2205,0
|
|
20240805,154300,83262215,2205,2205,2205,2205,0
|
|
20240805,154200,83262215,2205,2205,2205,2205,0
|
|
20240805,154100,83262215,2205,2205,2205,2205,0
|
|
20240805,154000,83262215,2205,2205,2205,2205,0
|
|
20240805,153900,83262215,2205,2205,2205,2205,0
|
|
20240805,153800,83262215,2205,2205,2205,2205,0
|
|
20240805,153700,83262215,2205,2205,2205,2205,0
|
|
20240805,153600,83262215,2205,2205,2205,2205,0
|
|
20240805,153500,83262215,2205,2205,2205,2205,0
|
|
20240805,153400,83262215,2205,2205,2205,2205,0
|
|
20240805,153300,83262215,2205,2205,2205,2205,0
|
|
20240805,153200,83262215,2205,2205,2205,2205,0
|
|
20240805,153100,83262215,2205,2205,2205,2205,0
|
|
20240805,153000,83262215,2205,2205,2205,2205,875
|
|
20240805,152900,81332840,2215,2215,2215,2215,0
|
|
20240805,152800,81332840,2215,2215,2215,2215,0
|
|
20240805,152700,81332840,2215,2215,2215,2215,0
|
|
20240805,152600,81332840,2215,2215,2215,2215,0
|
|
20240805,152500,81332840,2215,2215,2215,2215,0
|
|
20240805,152400,81332840,2215,2215,2215,2215,0
|
|
20240805,152300,81332840,2215,2215,2215,2215,0
|
|
20240805,152200,81332840,2215,2215,2215,2215,0
|
|
20240805,152100,81332840,2215,2215,2215,2215,0
|
|
20240805,152000,81332840,2215,2215,2215,2215,0
|
|
20240805,151900,81332840,2215,2215,2215,2215,0
|
|
20240805,151800,81332840,2215,2215,2215,2215,0
|
|
20240805,151700,81332840,2215,2215,2215,2215,0
|
|
20240805,151600,81332840,2215,2215,2215,2215,2
|
|
20240805,151500,81328410,2215,2215,2215,2215,0
|
|
20240805,151400,81328410,2215,2215,2215,2215,0
|
|
20240805,151300,81328410,2215,2215,2215,2215,0
|
|
20240805,151200,81328410,2215,2215,2215,2215,119
|
|
20240805,151100,81064825,2220,2220,2220,2220,198
|
|
20240805,151000,80625265,2235,2235,2235,2235,0
|
|
20240805,150900,80625265,2235,2235,2235,2235,0
|
|
20240805,150800,80625265,2235,2235,2235,2235,0
|
|
20240805,150700,80625265,2235,2235,2235,2235,0
|
|
20240805,150600,80625265,2235,2235,2235,2235,0
|
|
20240805,150500,80625265,2235,2235,2235,2235,0
|
|
20240805,150400,80625265,2235,2235,2235,2235,0
|
|
20240805,150300,80625265,2235,2235,2235,2235,0
|
|
20240805,150200,80625265,2235,2235,2235,2235,0
|
|
20240805,150100,80625265,2235,2235,2235,2235,0
|
|
20240805,150000,80625265,2235,2235,2235,2235,93
|
|
20240805,145900,80417410,2230,2230,2230,2230,24
|
|
20240805,145800,80363890,2230,2230,2230,2230,469
|
|
20240805,145700,79318020,2225,2225,2225,2225,21
|
|
20240805,145600,79271295,2230,2230,2230,2230,133
|
|
20240805,145500,78974705,2250,2235,2250,2235,88
|
|
20240805,145400,78778010,2235,2235,2235,2235,0
|
|
20240805,145300,78778010,2235,2235,2235,2235,0
|
|
20240805,145200,78778010,2235,2240,2240,2235,100
|
|
20240805,145100,78554460,2255,2265,2265,2255,868
|
|
20240805,145000,76588640,2295,2295,2295,2295,3
|
|
20240805,144900,76581755,2265,2265,2265,2265,0
|
|
20240805,144800,76581755,2265,2300,2300,2265,245
|
|
20240805,144700,76026655,2300,2300,2300,2300,0
|
|
20240805,144600,76026655,2300,2300,2300,2300,0
|
|
20240805,144500,76026655,2300,2300,2300,2300,0
|
|
20240805,144400,76026655,2300,2300,2300,2300,0
|
|
20240805,144300,76026655,2300,2300,2300,2300,0
|
|
20240805,144200,76026655,2300,2300,2300,2265,636
|
|
20240805,144100,74574165,2325,2325,2325,2325,0
|
|
20240805,144000,74574165,2325,2325,2325,2325,0
|
|
20240805,143900,74574165,2325,2325,2325,2325,0
|
|
20240805,143800,74574165,2325,2325,2325,2325,0
|
|
20240805,143700,74574165,2325,2325,2325,2325,0
|
|
20240805,143600,74574165,2325,2325,2325,2325,3
|
|
20240805,143500,74567190,2270,2270,2270,2270,66
|
|
20240805,143400,74417370,2350,2305,2350,2305,500
|
|
20240805,143300,73257465,2265,2270,2270,2265,8
|
|
20240805,143200,73239320,2290,2305,2305,2290,467
|
|
20240805,143100,72169440,2305,2305,2305,2305,240
|
|
20240805,143000,71616240,2310,2310,2310,2310,0
|
|
20240805,142900,71616240,2310,2310,2310,2310,23
|
|
20240805,142800,71563110,2305,2270,2305,2270,96
|
|
20240805,142700,71342670,2265,2295,2295,2265,46
|
|
20240805,142600,71237530,2290,2290,2290,2290,236
|
|
20240805,142500,70697090,2290,2290,2290,2290,0
|
|
20240805,142400,70697090,2290,2290,2290,2290,0
|
|
20240805,142300,70697090,2290,2290,2290,2290,0
|
|
20240805,142200,70697090,2290,2290,2290,2290,0
|
|
20240805,142100,70697090,2290,2290,2290,2290,0
|
|
20240805,142000,70697090,2290,2290,2290,2290,0
|
|
20240805,141900,70697090,2290,2290,2290,2290,0
|
|
20240805,141800,70697090,2290,2290,2290,2290,0
|
|
20240805,141700,70697090,2290,2290,2290,2290,0
|
|
20240805,141600,70697090,2290,2290,2290,2290,0
|
|
20240805,141500,70697090,2290,2290,2290,2290,0
|
|
20240805,141400,70697090,2290,2290,2290,2290,0
|
|
20240805,141300,70697090,2290,2290,2290,2290,0
|
|
20240805,141200,70697090,2290,2290,2290,2290,0
|
|
20240805,141100,70697090,2290,2290,2290,2290,0
|
|
20240805,141000,70697090,2290,2290,2290,2290,0
|
|
20240805,140900,70697090,2290,2290,2290,2290,0
|
|
20240805,140800,70697090,2290,2290,2290,2290,0
|
|
20240805,140700,70697090,2290,2290,2290,2290,0
|
|
20240805,140600,70697090,2290,2290,2290,2290,0
|
|
20240805,140500,70697090,2290,2290,2290,2290,0
|
|
20240805,140400,70697090,2290,2290,2290,2290,0
|
|
20240805,140300,70697090,2290,2290,2290,2290,0
|
|
20240805,140200,70697090,2290,2290,2290,2290,0
|
|
20240805,140100,70697090,2290,2290,2290,2290,0
|
|
20240805,140000,70697090,2290,2290,2290,2290,0
|
|
20240805,135900,70697090,2290,2290,2290,2290,0
|
|
20240805,135800,70697090,2290,2290,2290,2290,0
|
|
20240805,135700,70697090,2290,2290,2290,2290,0
|
|
20240805,135600,70697090,2290,2290,2290,2290,0
|
|
20240805,135500,70697090,2290,2290,2290,2265,79
|
|
20240805,135400,70516205,2265,2290,2290,2265,110
|
|
20240805,135300,70264330,2290,2300,2300,2265,57
|
|
20240805,135200,70133665,2300,2305,2305,2265,97
|
|
20240805,135100,69911060,2305,2310,2310,2270,57
|
|
20240805,135000,69779970,2305,2265,2305,2265,111
|
|
20240805,134900,69525795,2310,2315,2315,2300,132
|
|
20240805,134800,69220930,2315,2335,2335,2290,97
|
|
20240805,134700,68996280,2295,2345,2350,2290,552
|
|
20240805,134600,67710920,2285,2260,2345,2255,77
|
|
20240805,134500,67535585,2285,2260,2285,2260,94
|
|
20240805,134400,67321545,2295,2300,2300,2260,163
|
|
20240805,134300,66948740,2300,2270,2300,2270,103
|
|
20240805,134200,66713250,2310,2270,2310,2270,106
|
|
20240805,134100,66469870,2320,2270,2335,2265,171
|
|
20240805,134000,66076585,2270,2270,2270,2270,66
|
|
20240805,133900,65926765,2270,2255,2270,2255,120
|
|
20240805,133800,65654680,2255,2255,2270,2255,95
|
|
20240805,133700,65439630,2270,2255,2270,2255,104
|
|
20240805,133600,65204015,2260,2260,2260,2260,43
|
|
20240805,133500,65106835,2255,2255,2260,2255,59
|
|
20240805,133400,64973565,2255,2255,2255,2255,0
|
|
20240805,133300,64973565,2255,2255,2255,2255,9
|
|
20240805,133200,64953270,2255,2255,2255,2255,0
|
|
20240805,133100,64953270,2255,2255,2255,2255,0
|
|
20240805,133000,64953270,2255,2255,2255,2255,36
|
|
20240805,132900,64872090,2255,2255,2255,2255,0
|
|
20240805,132800,64872090,2255,2255,2255,2255,0
|
|
20240805,132700,64872090,2255,2255,2255,2255,8
|
|
20240805,132600,64854050,2255,2235,2255,2235,120
|
|
20240805,132500,64583630,2255,2260,2260,2255,163
|
|
20240805,132400,64215505,2255,2255,2255,2255,1
|
|
20240805,132300,64213250,2255,2255,2255,2255,0
|
|
20240805,132200,64213250,2255,2255,2255,2255,0
|
|
20240805,132100,64213250,2255,2255,2255,2255,18
|
|
20240805,132000,64172660,2255,2255,2255,2255,39
|
|
20240805,131900,64084715,2255,2255,2255,2255,33
|
|
20240805,131800,64010300,2255,2250,2255,2250,225
|
|
20240805,131700,63503340,2250,2250,2250,2250,0
|
|
20240805,131600,63503340,2250,2250,2250,2250,0
|
|
20240805,131500,63503340,2250,2250,2250,2250,37
|
|
20240805,131400,63420090,2250,2250,2250,2250,0
|
|
20240805,131300,63420090,2250,2250,2250,2250,0
|
|
20240805,131200,63420090,2250,2250,2250,2250,0
|
|
20240805,131100,63420090,2250,2250,2250,2250,53
|
|
20240805,131000,63300840,2240,2245,2245,2240,50
|
|
20240805,130900,63188810,2260,2260,2260,2260,0
|
|
20240805,130800,63188810,2260,2260,2260,2260,0
|
|
20240805,130700,63188810,2260,2260,2260,2260,0
|
|
20240805,130600,63188810,2260,2260,2260,2260,5
|
|
20240805,130500,63177510,2240,2240,2240,2240,0
|
|
20240805,130400,63177510,2240,2240,2240,2240,0
|
|
20240805,130300,63177510,2240,2240,2240,2240,2
|
|
20240805,130200,63173030,2240,2240,2240,2240,0
|
|
20240805,130100,63173030,2240,2240,2240,2240,1
|
|
20240805,130000,63170790,2240,2240,2240,2240,9
|
|
20240805,125900,63150630,2235,2235,2235,2235,0
|
|
20240805,125800,63150630,2235,2235,2235,2235,13
|
|
20240805,125700,63121575,2230,2230,2230,2230,26
|
|
20240805,125600,63063595,2285,2230,2285,2230,18
|
|
20240805,125500,63023400,2230,2230,2230,2230,9
|
|
20240805,125400,63003330,2230,2240,2240,2230,184
|
|
20240805,125300,62592580,2240,2240,2240,2240,39
|
|
20240805,125200,62505220,2350,2240,2350,2240,90
|
|
20240805,125100,62303035,2230,2230,2230,2230,240
|
|
20240805,125000,61767835,2230,2230,2230,2230,0
|
|
20240805,124900,61767835,2230,2230,2230,2230,0
|
|
20240805,124800,61767835,2230,2230,2230,2230,0
|
|
20240805,124700,61767835,2230,2230,2230,2230,9
|
|
20240805,124600,61747765,2235,2235,2235,2235,0
|
|
20240805,124500,61747765,2235,2235,2235,2235,0
|
|
20240805,124400,61747765,2235,2235,2235,2235,38
|
|
20240805,124300,61662835,2235,2235,2235,2235,41
|
|
20240805,124200,61571200,2235,2240,2240,2235,104
|
|
20240805,124100,61338650,2240,2240,2240,2240,518
|
|
20240805,124000,60178330,2245,2245,2310,2240,145
|
|
20240805,123900,59852945,2245,2245,2330,2245,103
|
|
20240805,123800,59621455,2245,2245,2355,2245,818
|
|
20240805,123700,57773555,2245,2240,2245,2240,57
|
|
20240805,123600,57645595,2240,2245,2245,2240,10
|
|
20240805,123500,57623175,2240,2240,2240,2240,15
|
|
20240805,123400,57589575,2245,2245,2245,2245,0
|
|
20240805,123300,57589575,2245,2245,2245,2245,60
|
|
20240805,123200,57454875,2245,2245,2245,2245,0
|
|
20240805,123100,57454875,2245,2245,2245,2245,0
|
|
20240805,123000,57454875,2245,2245,2245,2245,245
|
|
20240805,122900,56904850,2250,2250,2250,2250,0
|
|
20240805,122800,56904850,2250,2250,2250,2250,0
|
|
20240805,122700,56904850,2250,2250,2250,2250,20
|
|
20240805,122600,56859850,2280,2280,2280,2280,0
|
|
20240805,122500,56859850,2280,2280,2280,2280,0
|
|
20240805,122400,56859850,2280,2280,2280,2280,0
|
|
20240805,122300,56859850,2280,2280,2280,2280,0
|
|
20240805,122200,56859850,2280,2250,2280,2250,328
|
|
20240805,122100,56120110,2255,2255,2255,2255,0
|
|
20240805,122000,56120110,2255,2255,2255,2255,0
|
|
20240805,121900,56120110,2255,2255,2255,2255,29
|
|
20240805,121800,56054715,2255,2255,2255,2255,0
|
|
20240805,121700,56054715,2255,2275,2275,2255,1222
|
|
20240805,121600,53278850,2275,2275,2275,2275,0
|
|
20240805,121500,53278850,2275,2265,2275,2265,88
|
|
20240805,121400,53079350,2270,2270,2270,2270,0
|
|
20240805,121300,53079350,2270,2270,2270,2270,0
|
|
20240805,121200,53079350,2270,2270,2270,2270,2
|
|
20240805,121100,53074810,2270,2270,2270,2270,53
|
|
20240805,121000,52954500,2270,2270,2270,2270,0
|
|
20240805,120900,52954500,2270,2270,2270,2270,1
|
|
20240805,120800,52952230,2270,2270,2270,2270,0
|
|
20240805,120700,52952230,2270,2270,2270,2270,3
|
|
20240805,120600,52945420,2270,2270,2270,2270,3
|
|
20240805,120500,52938610,2260,2260,2260,2260,0
|
|
20240805,120400,52938610,2260,2275,2275,2260,160
|
|
20240805,120300,52575750,2275,2275,2275,2275,8
|
|
20240805,120200,52557550,2275,2275,2275,2275,0
|
|
20240805,120100,52557550,2275,2285,2285,2275,41
|
|
20240805,120000,52464110,2285,2290,2290,2285,104
|
|
20240805,115900,52226115,2290,2285,2290,2285,18
|
|
20240805,115800,52184900,2285,2285,2285,2285,2
|
|
20240805,115700,52180330,2285,2285,2285,2285,11
|
|
20240805,115600,52155195,2285,2285,2285,2285,3
|
|
20240805,115500,52148340,2285,2285,2285,2285,19
|
|
20240805,115400,52104925,2285,2280,2285,2280,28
|
|
20240805,115300,52040985,2280,2280,2280,2280,46
|
|
20240805,115200,51936105,2280,2280,2280,2280,44
|
|
20240805,115100,51835785,2295,2290,2295,2285,152
|
|
20240805,115000,51487365,2290,2295,2295,2290,39
|
|
20240805,114900,51398050,2295,2295,2295,2295,0
|
|
20240805,114800,51398050,2295,2300,2300,2295,193
|
|
20240805,114700,50954240,2300,2300,2300,2300,0
|
|
20240805,114600,50954240,2300,2300,2300,2300,0
|
|
20240805,114500,50954240,2300,2300,2300,2300,1
|
|
20240805,114400,50951940,2300,2300,2300,2300,1
|
|
20240805,114300,50949640,2300,2300,2300,2300,13
|
|
20240805,114200,50919740,2300,2300,2300,2300,48
|
|
20240805,114100,50809340,2300,2310,2315,2300,130
|
|
20240805,114000,50508850,2305,2305,2305,2305,0
|
|
20240805,113900,50508850,2305,2300,2305,2300,5
|
|
20240805,113800,50497345,2305,2305,2305,2305,18
|
|
20240805,113700,50455855,2305,2305,2305,2305,0
|
|
20240805,113600,50455855,2305,2305,2305,2305,0
|
|
20240805,113500,50455855,2305,2305,2305,2305,1
|
|
20240805,113400,50453550,2300,2300,2300,2300,0
|
|
20240805,113300,50453550,2300,2300,2300,2300,12
|
|
20240805,113200,50425950,2300,2300,2300,2300,15
|
|
20240805,113100,50391450,2305,2305,2305,2305,0
|
|
20240805,113000,50391450,2305,2305,2305,2305,23
|
|
20240805,112900,50338435,2310,2305,2310,2305,46
|
|
20240805,112800,50232395,2310,2310,2310,2310,0
|
|
20240805,112700,50232395,2310,2310,2310,2310,0
|
|
20240805,112600,50232395,2310,2310,2310,2310,112
|
|
20240805,112500,49973675,2315,2315,2315,2315,331
|
|
20240805,112400,49207410,2315,2315,2315,2315,1266
|
|
20240805,112300,46276620,2325,2335,2340,2325,384
|
|
20240805,112200,45381920,2340,2335,2340,2335,46
|
|
20240805,112100,45274410,2335,2315,2335,2315,444
|
|
20240805,112000,44243365,2315,2315,2315,2315,0
|
|
20240805,111900,44243365,2315,2315,2315,2315,0
|
|
20240805,111800,44243365,2315,2315,2315,2315,25
|
|
20240805,111700,44185490,2315,2315,2315,2315,25
|
|
20240805,111600,44127615,2320,2320,2320,2320,26
|
|
20240805,111500,44067295,2335,2335,2335,2335,18
|
|
20240805,111400,44025265,2340,2330,2340,2320,1104
|
|
20240805,111300,41446290,2320,2315,2320,2315,99
|
|
20240805,111200,41216720,2315,2315,2315,2315,0
|
|
20240805,111100,41216720,2315,2320,2320,2315,26
|
|
20240805,111000,41156500,2330,2315,2330,2315,219
|
|
20240805,110900,40646515,2315,2315,2315,2315,27
|
|
20240805,110800,40584010,2315,2315,2315,2315,27
|
|
20240805,110700,40521505,2315,2315,2315,2315,240
|
|
20240805,110600,39965905,2320,2320,2320,2320,0
|
|
20240805,110500,39965905,2320,2320,2320,2320,0
|
|
20240805,110400,39965905,2320,2325,2325,2320,139
|
|
20240805,110300,39642825,2325,2325,2325,2325,2
|
|
20240805,110200,39638175,2325,2325,2325,2325,9
|
|
20240805,110100,39617250,2330,2330,2330,2325,100
|
|
20240805,110000,39384340,2325,2325,2325,2325,1
|
|
20240805,105900,39382015,2325,2330,2330,2325,4
|
|
20240805,105800,39372700,2320,2320,2320,2320,100
|
|
20240805,105700,39140700,2320,2320,2320,2320,0
|
|
20240805,105600,39140700,2320,2320,2320,2320,0
|
|
20240805,105500,39140700,2320,2320,2320,2320,16
|
|
20240805,105400,39103580,2330,2330,2330,2330,0
|
|
20240805,105300,39103580,2330,2330,2330,2330,0
|
|
20240805,105200,39103580,2330,2330,2330,2330,52
|
|
20240805,105100,38982420,2320,2320,2320,2320,96
|
|
20240805,105000,38759700,2320,2330,2335,2320,135
|
|
20240805,104900,38446155,2320,2340,2340,2315,2103
|
|
20240805,104800,33564950,2340,2335,2340,2335,12
|
|
20240805,104700,33536875,2335,2335,2335,2335,0
|
|
20240805,104600,33536875,2335,2335,2335,2335,27
|
|
20240805,104500,33473830,2335,2335,2340,2335,114
|
|
20240805,104400,33207440,2335,2335,2335,2335,40
|
|
20240805,104300,33114040,2335,2320,2335,2320,474
|
|
20240805,104200,32007295,2335,2340,2345,2320,297
|
|
20240805,104100,31313475,2335,2330,2335,2315,747
|
|
20240805,104000,29575770,2315,2320,2320,2315,429
|
|
20240805,103900,28580500,2320,2315,2330,2315,529
|
|
20240805,103800,27349515,2315,2310,2320,2310,69
|
|
20240805,103700,27189480,2375,2355,2375,2260,1714
|
|
20240805,103600,23191535,2355,2355,2355,2355,0
|
|
20240805,103500,23191535,2355,2355,2355,2355,2
|
|
20240805,103400,23186825,2355,2355,2355,2355,15
|
|
20240805,103300,23151500,2355,2355,2355,2355,0
|
|
20240805,103200,23151500,2355,2355,2355,2355,8
|
|
20240805,103100,23132660,2355,2360,2360,2355,77
|
|
20240805,103000,22951230,2360,2370,2370,2355,112
|
|
20240805,102900,22686700,2375,2375,2375,2365,210
|
|
20240805,102800,22189180,2385,2400,2400,2380,1656
|
|
20240805,102700,18229095,2400,2400,2400,2400,0
|
|
20240805,102600,18229095,2400,2400,2400,2400,0
|
|
20240805,102500,18229095,2400,2400,2400,2400,54
|
|
20240805,102400,18099495,2400,2400,2400,2400,118
|
|
20240805,102300,17816295,2400,2400,2400,2400,57
|
|
20240805,102200,17679495,2410,2400,2410,2400,142
|
|
20240805,102100,17337865,2405,2405,2405,2405,621
|
|
20240805,102000,15844360,2405,2405,2405,2405,0
|
|
20240805,101900,15844360,2405,2405,2405,2405,0
|
|
20240805,101800,15844360,2405,2405,2405,2405,1
|
|
20240805,101700,15841955,2405,2405,2405,2405,0
|
|
20240805,101600,15841955,2405,2405,2405,2405,0
|
|
20240805,101500,15841955,2405,2410,2410,2405,6
|
|
20240805,101400,15827520,2405,2405,2405,2405,0
|
|
20240805,101300,15827520,2405,2405,2405,2405,0
|
|
20240805,101200,15827520,2405,2410,2410,2405,18
|
|
20240805,101100,15784210,2405,2420,2420,2405,138
|
|
20240805,101000,15451675,2415,2415,2415,2415,19
|
|
20240805,100900,15405790,2420,2420,2420,2420,9
|
|
20240805,100800,15384010,2420,2425,2425,2420,71
|
|
20240805,100700,15212020,2425,2420,2465,2410,442
|
|
20240805,100600,14142515,2415,2425,2425,2415,183
|
|
20240805,100500,13699390,2420,2425,2425,2420,428
|
|
20240805,100400,12662170,2425,2425,2425,2425,2
|
|
20240805,100300,12657320,2425,2425,2425,2425,0
|
|
20240805,100200,12657320,2425,2430,2430,2425,8
|
|
20240805,100100,12637900,2430,2430,2430,2430,0
|
|
20240805,100000,12637900,2430,2430,2430,2430,9
|
|
20240805,095900,12616030,2435,2435,2435,2435,0
|
|
20240805,095800,12616030,2435,2435,2435,2435,0
|
|
20240805,095700,12616030,2435,2430,2435,2430,98
|
|
20240805,095600,12377725,2430,2430,2430,2430,0
|
|
20240805,095500,12377725,2430,2430,2430,2430,0
|
|
20240805,095400,12377725,2430,2430,2430,2430,1
|
|
20240805,095300,12375295,2430,2430,2435,2430,42
|
|
20240805,095200,12273215,2430,2435,2435,2430,30
|
|
20240805,095100,12200210,2430,2430,2430,2430,0
|
|
20240805,095000,12200210,2430,2430,2430,2430,8
|
|
20240805,094900,12180770,2435,2435,2435,2435,2
|
|
20240805,094800,12175900,2430,2430,2430,2430,0
|
|
20240805,094700,12175900,2430,2435,2435,2430,21
|
|
20240805,094600,12124810,2435,2435,2435,2435,0
|
|
20240805,094500,12124810,2435,2435,2435,2435,50
|
|
20240805,094400,12003060,2430,2435,2435,2430,3
|
|
20240805,094300,11995765,2435,2435,2435,2435,0
|
|
20240805,094200,11995765,2435,2435,2435,2435,0
|
|
20240805,094100,11995765,2435,2435,2435,2435,8
|
|
20240805,094000,11976285,2435,2435,2435,2435,0
|
|
20240805,093900,11976285,2435,2435,2435,2435,0
|
|
20240805,093800,11976285,2435,2430,2435,2425,130
|
|
20240805,093700,11660290,2430,2430,2430,2430,0
|
|
20240805,093600,11660290,2430,2430,2430,2430,0
|
|
20240805,093500,11660290,2430,2430,2430,2430,0
|
|
20240805,093400,11660290,2430,2430,2430,2430,2
|
|
20240805,093300,11655430,2430,2430,2430,2430,0
|
|
20240805,093200,11655430,2430,2430,2430,2430,0
|
|
20240805,093100,11655430,2430,2430,2430,2430,10
|
|
20240805,093000,11631130,2430,2430,2430,2430,0
|
|
20240805,092900,11631130,2430,2430,2430,2430,0
|
|
20240805,092800,11631130,2430,2430,2430,2430,37
|
|
20240805,092700,11541220,2430,2435,2435,2430,57
|
|
20240805,092600,11402480,2425,2430,2430,2425,27
|
|
20240805,092500,11336885,2425,2425,2425,2425,33
|
|
20240805,092400,11256860,2425,2425,2425,2425,85
|
|
20240805,092300,11050735,2425,2425,2425,2425,10
|
|
20240805,092200,11026485,2425,2425,2425,2425,58
|
|
20240805,092100,10885835,2425,2435,2435,2425,75
|
|
20240805,092000,10703620,2445,2445,2445,2445,460
|
|
20240805,091900,9578920,2445,2445,2445,2445,45
|
|
20240805,091800,9468895,2440,2435,2440,2430,793
|
|
20240805,091700,7538310,2435,2435,2435,2435,0
|
|
20240805,091600,7538310,2435,2435,2435,2435,0
|
|
20240805,091500,7538310,2435,2435,2435,2435,28
|
|
20240805,091400,7470130,2435,2430,2435,2430,5
|
|
20240805,091300,7457975,2450,2450,2450,2450,0
|
|
20240805,091200,7457975,2450,2445,2450,2445,110
|
|
20240805,091100,7188570,2445,2435,2445,2425,199
|
|
20240805,091000,6703825,2435,2435,2435,2435,166
|
|
20240805,090900,6299615,2440,2445,2445,2440,602
|
|
20240805,090800,4829955,2440,2440,2440,2440,24
|
|
20240805,090700,4771395,2440,2440,2440,2440,0
|
|
20240805,090600,4771395,2440,2455,2455,2440,28
|
|
20240805,090500,4703060,2440,2445,2445,2440,90
|
|
20240805,090400,4483330,2440,2440,2445,2440,148
|
|
20240805,090300,4122145,2450,2455,2455,2450,596
|
|
20240805,090200,2661850,2455,2460,2460,2450,791
|
|
20240805,090100,717605,2460,2475,2475,2460,119
|
|
20240805,090000,423550,2515,2455,2515,2455,172
|