650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194700,64223195,2370,2370,2370,2370,1
|
|
20240816,194600,64223195,2370,2370,2370,2370,0
|
|
20240816,194500,64223195,2370,2370,2370,2370,0
|
|
20240816,194400,64223195,2370,2370,2370,2370,0
|
|
20240816,194300,64223195,2370,2370,2370,2370,0
|
|
20240816,194200,64223195,2370,2370,2370,2370,0
|
|
20240816,194100,64223195,2370,2370,2370,2370,0
|
|
20240816,194000,64223195,2370,2370,2370,2370,0
|
|
20240816,193900,64223195,2370,2370,2370,2370,0
|
|
20240816,193800,64223195,2370,2370,2370,2370,0
|
|
20240816,193700,64223195,2370,2370,2370,2370,0
|
|
20240816,193600,64223195,2370,2370,2370,2370,0
|
|
20240816,193500,64223195,2370,2370,2370,2370,0
|
|
20240816,193400,64223195,2370,2370,2370,2370,0
|
|
20240816,193300,64223195,2370,2370,2370,2370,0
|
|
20240816,193200,64223195,2370,2370,2370,2370,0
|
|
20240816,193100,64223195,2370,2370,2370,2370,0
|
|
20240816,193000,64223195,2370,2370,2370,2370,0
|
|
20240816,192900,64223195,2370,2370,2370,2370,0
|
|
20240816,192800,64223195,2370,2370,2370,2370,0
|
|
20240816,192700,64223195,2370,2370,2370,2370,0
|
|
20240816,192600,64223195,2370,2370,2370,2370,0
|
|
20240816,192500,64223195,2370,2370,2370,2370,0
|
|
20240816,192400,64223195,2370,2370,2370,2370,0
|
|
20240816,192300,64223195,2370,2370,2370,2370,0
|
|
20240816,192200,64223195,2370,2370,2370,2370,0
|
|
20240816,192100,64223195,2370,2370,2370,2370,0
|
|
20240816,192000,64223195,2370,2370,2370,2370,0
|
|
20240816,191900,64223195,2370,2370,2370,2370,0
|
|
20240816,191800,64223195,2370,2370,2370,2370,0
|
|
20240816,191700,64223195,2370,2370,2370,2370,1
|
|
20240816,191600,64223195,2370,2370,2370,2370,0
|
|
20240816,191500,64223195,2370,2370,2370,2370,0
|
|
20240816,191400,64223195,2370,2370,2370,2370,0
|
|
20240816,191300,64223195,2370,2370,2370,2370,0
|
|
20240816,191200,64223195,2370,2370,2370,2370,0
|
|
20240816,191100,64223195,2370,2370,2370,2370,0
|
|
20240816,191000,64223195,2370,2370,2370,2370,0
|
|
20240816,190900,64223195,2370,2370,2370,2370,0
|
|
20240816,190800,64223195,2370,2370,2370,2370,0
|
|
20240816,190700,64223195,2370,2370,2370,2370,0
|
|
20240816,190600,64223195,2370,2370,2370,2370,0
|
|
20240816,190500,64223195,2370,2370,2370,2370,0
|
|
20240816,190400,64223195,2370,2370,2370,2370,0
|
|
20240816,190300,64223195,2370,2370,2370,2370,0
|
|
20240816,190200,64223195,2370,2370,2370,2370,0
|
|
20240816,190100,64223195,2370,2370,2370,2370,0
|
|
20240816,190000,64223195,2370,2370,2370,2370,0
|
|
20240816,185900,64223195,2370,2370,2370,2370,0
|
|
20240816,185800,64223195,2370,2370,2370,2370,0
|
|
20240816,185700,64223195,2370,2370,2370,2370,0
|
|
20240816,185600,64223195,2370,2370,2370,2370,0
|
|
20240816,185500,64223195,2370,2370,2370,2370,0
|
|
20240816,185400,64223195,2370,2370,2370,2370,0
|
|
20240816,185300,64223195,2370,2370,2370,2370,0
|
|
20240816,185200,64223195,2370,2370,2370,2370,0
|
|
20240816,185100,64223195,2370,2370,2370,2370,0
|
|
20240816,185000,64223195,2370,2370,2370,2370,0
|
|
20240816,184900,64223195,2370,2370,2370,2370,0
|
|
20240816,184800,64223195,2370,2370,2370,2370,0
|
|
20240816,184700,64223195,2370,2370,2370,2370,1
|
|
20240816,184600,64223195,2370,2370,2370,2370,0
|
|
20240816,184500,64223195,2370,2370,2370,2370,0
|
|
20240816,184400,64223195,2370,2370,2370,2370,0
|
|
20240816,184300,64223195,2370,2370,2370,2370,0
|
|
20240816,184200,64223195,2370,2370,2370,2370,0
|
|
20240816,184100,64223195,2370,2370,2370,2370,0
|
|
20240816,184000,64223195,2370,2370,2370,2370,0
|
|
20240816,183900,64223195,2370,2370,2370,2370,0
|
|
20240816,183800,64223195,2370,2370,2370,2370,0
|
|
20240816,183700,64223195,2370,2370,2370,2370,0
|
|
20240816,183600,64223195,2370,2370,2370,2370,0
|
|
20240816,183500,64223195,2370,2370,2370,2370,0
|
|
20240816,183400,64223195,2370,2370,2370,2370,0
|
|
20240816,183300,64223195,2370,2370,2370,2370,0
|
|
20240816,183200,64223195,2370,2370,2370,2370,0
|
|
20240816,183100,64223195,2370,2370,2370,2370,0
|
|
20240816,183000,64223195,2370,2370,2370,2370,0
|
|
20240816,182900,64223195,2370,2370,2370,2370,0
|
|
20240816,182800,64223195,2370,2370,2370,2370,0
|
|
20240816,182700,64223195,2370,2370,2370,2370,0
|
|
20240816,182600,64223195,2370,2370,2370,2370,0
|
|
20240816,182500,64223195,2370,2370,2370,2370,0
|
|
20240816,182400,64223195,2370,2370,2370,2370,0
|
|
20240816,182300,64223195,2370,2370,2370,2370,0
|
|
20240816,182200,64223195,2370,2370,2370,2370,0
|
|
20240816,182100,64223195,2370,2370,2370,2370,0
|
|
20240816,182000,64223195,2370,2370,2370,2370,0
|
|
20240816,181900,64223195,2370,2370,2370,2370,0
|
|
20240816,181800,64223195,2370,2370,2370,2370,0
|
|
20240816,181700,64223195,2370,2370,2370,2370,1
|
|
20240816,181600,64223195,2370,2370,2370,2370,0
|
|
20240816,181500,64223195,2370,2370,2370,2370,0
|
|
20240816,181400,64223195,2370,2370,2370,2370,0
|
|
20240816,181300,64223195,2370,2370,2370,2370,0
|
|
20240816,181200,64223195,2370,2370,2370,2370,0
|
|
20240816,181100,64223195,2370,2370,2370,2370,0
|
|
20240816,181000,64223195,2370,2370,2370,2370,0
|
|
20240816,180900,64223195,2370,2370,2370,2370,0
|
|
20240816,180800,64223195,2370,2370,2370,2370,0
|
|
20240816,180700,64223195,2370,2370,2370,2370,0
|
|
20240816,180600,64223195,2370,2370,2370,2370,0
|
|
20240816,180500,64223195,2370,2370,2370,2370,0
|
|
20240816,180400,64223195,2370,2370,2370,2370,0
|
|
20240816,180300,64223195,2370,2370,2370,2370,0
|
|
20240816,180200,64223195,2370,2370,2370,2370,0
|
|
20240816,180100,64223195,2370,2370,2370,2370,0
|
|
20240816,180000,64223195,2370,2370,2370,2370,0
|
|
20240816,175900,64223195,2370,2370,2370,2370,0
|
|
20240816,175800,64223195,2370,2370,2370,2370,0
|
|
20240816,175700,64223195,2370,2370,2370,2370,0
|
|
20240816,175600,64223195,2370,2370,2370,2370,0
|
|
20240816,175500,64223195,2370,2370,2370,2370,0
|
|
20240816,175400,64223195,2370,2370,2370,2370,0
|
|
20240816,175300,64223195,2370,2370,2370,2370,0
|
|
20240816,175200,64223195,2370,2370,2370,2370,0
|
|
20240816,175100,64223195,2370,2370,2370,2370,0
|
|
20240816,175000,64223195,2370,2370,2370,2370,0
|
|
20240816,174900,64223195,2370,2370,2370,2370,0
|
|
20240816,174800,64223195,2370,2370,2370,2370,0
|
|
20240816,174700,64223195,2370,2370,2370,2370,1
|
|
20240816,174600,64223195,2370,2370,2370,2370,0
|
|
20240816,174500,64223195,2370,2370,2370,2370,0
|
|
20240816,174400,64223195,2370,2370,2370,2370,0
|
|
20240816,174300,64223195,2370,2370,2370,2370,0
|
|
20240816,174200,64223195,2370,2370,2370,2370,0
|
|
20240816,174100,64223195,2370,2370,2370,2370,0
|
|
20240816,174000,64223195,2370,2370,2370,2370,0
|
|
20240816,173900,64223195,2370,2370,2370,2370,0
|
|
20240816,173800,64223195,2370,2370,2370,2370,0
|
|
20240816,173700,64223195,2370,2370,2370,2370,0
|
|
20240816,173600,64223195,2370,2370,2370,2370,0
|
|
20240816,173500,64223195,2370,2370,2370,2370,0
|
|
20240816,173400,64223195,2370,2370,2370,2370,0
|
|
20240816,173300,64223195,2370,2370,2370,2370,0
|
|
20240816,173200,64223195,2370,2370,2370,2370,0
|
|
20240816,173100,64223195,2370,2370,2370,2370,0
|
|
20240816,173000,64223195,2370,2370,2370,2370,0
|
|
20240816,172900,64223195,2370,2370,2370,2370,0
|
|
20240816,172800,64223195,2370,2370,2370,2370,0
|
|
20240816,172700,64223195,2370,2370,2370,2370,0
|
|
20240816,172600,64223195,2370,2370,2370,2370,0
|
|
20240816,172500,64223195,2370,2370,2370,2370,0
|
|
20240816,172400,64223195,2370,2370,2370,2370,0
|
|
20240816,172300,64223195,2370,2370,2370,2370,0
|
|
20240816,172200,64223195,2370,2370,2370,2370,0
|
|
20240816,172100,64223195,2370,2370,2370,2370,0
|
|
20240816,172000,64223195,2370,2370,2370,2370,0
|
|
20240816,171900,64223195,2370,2370,2370,2370,0
|
|
20240816,171800,64223195,2370,2370,2370,2370,0
|
|
20240816,171700,64223195,2370,2370,2370,2370,1
|
|
20240816,171600,64223195,2370,2370,2370,2370,0
|
|
20240816,171500,64223195,2370,2370,2370,2370,0
|
|
20240816,171400,64223195,2370,2370,2370,2370,0
|
|
20240816,171300,64223195,2370,2370,2370,2370,0
|
|
20240816,171200,64223195,2370,2370,2370,2370,0
|
|
20240816,171100,64223195,2370,2370,2370,2370,0
|
|
20240816,171000,64223195,2370,2370,2370,2370,0
|
|
20240816,170900,64223195,2370,2370,2370,2370,0
|
|
20240816,170800,64223195,2370,2370,2370,2370,0
|
|
20240816,170700,64223195,2370,2370,2370,2370,0
|
|
20240816,170600,64223195,2370,2370,2370,2370,0
|
|
20240816,170500,64223195,2370,2370,2370,2370,0
|
|
20240816,170400,64223195,2370,2370,2370,2370,0
|
|
20240816,170300,64223195,2370,2370,2370,2370,0
|
|
20240816,170200,64223195,2370,2370,2370,2370,0
|
|
20240816,170100,64223195,2370,2370,2370,2370,0
|
|
20240816,170000,64223195,2370,2370,2370,2370,0
|
|
20240816,165900,64223195,2370,2370,2370,2370,0
|
|
20240816,165800,64223195,2370,2370,2370,2370,0
|
|
20240816,165700,64223195,2370,2370,2370,2370,0
|
|
20240816,165600,64223195,2370,2370,2370,2370,0
|
|
20240816,165500,64223195,2370,2370,2370,2370,0
|
|
20240816,165400,64223195,2370,2370,2370,2370,0
|
|
20240816,165300,64223195,2370,2370,2370,2370,0
|
|
20240816,165200,64223195,2370,2370,2370,2370,0
|
|
20240816,165100,64223195,2370,2370,2370,2370,0
|
|
20240816,165000,64223195,2370,2370,2370,2370,0
|
|
20240816,164900,64223195,2370,2370,2370,2370,0
|
|
20240816,164800,64223195,2370,2370,2370,2370,0
|
|
20240816,164700,64223195,2370,2370,2370,2370,1
|
|
20240816,164600,64223195,2370,2370,2370,2370,0
|
|
20240816,164500,64223195,2370,2370,2370,2370,0
|
|
20240816,164400,64223195,2370,2370,2370,2370,0
|
|
20240816,164300,64223195,2370,2370,2370,2370,0
|
|
20240816,164200,64223195,2370,2370,2370,2370,0
|
|
20240816,164100,64223195,2370,2370,2370,2370,0
|
|
20240816,164000,64223195,2370,2370,2370,2370,0
|
|
20240816,163900,64223195,2370,2370,2370,2370,0
|
|
20240816,163800,64223195,2370,2370,2370,2370,0
|
|
20240816,163700,64223195,2370,2370,2370,2370,0
|
|
20240816,163600,64223195,2370,2370,2370,2370,0
|
|
20240816,163500,64223195,2370,2370,2370,2370,0
|
|
20240816,163400,64223195,2370,2370,2370,2370,0
|
|
20240816,163300,64223195,2370,2370,2370,2370,0
|
|
20240816,163200,64223195,2370,2370,2370,2370,0
|
|
20240816,163100,64223195,2370,2370,2370,2370,0
|
|
20240816,163000,64223195,2370,2370,2370,2370,0
|
|
20240816,162900,64223195,2370,2370,2370,2370,0
|
|
20240816,162800,64223195,2370,2370,2370,2370,0
|
|
20240816,162700,64223195,2370,2370,2370,2370,0
|
|
20240816,162600,64223195,2370,2370,2370,2370,0
|
|
20240816,162500,64223195,2370,2370,2370,2370,0
|
|
20240816,162400,64223195,2370,2370,2370,2370,0
|
|
20240816,162300,64223195,2370,2370,2370,2370,0
|
|
20240816,162200,64223195,2370,2370,2370,2370,0
|
|
20240816,162100,64223195,2370,2370,2370,2370,0
|
|
20240816,162000,64223195,2370,2370,2370,2370,0
|
|
20240816,161900,64223195,2370,2370,2370,2370,0
|
|
20240816,161800,64223195,2370,2370,2370,2370,0
|
|
20240816,161700,64223195,2370,2370,2370,2370,1
|
|
20240816,161600,64223195,2370,2370,2370,2370,0
|
|
20240816,161500,64223195,2370,2370,2370,2370,0
|
|
20240816,161400,64223195,2370,2370,2370,2370,0
|
|
20240816,161300,64223195,2370,2370,2370,2370,0
|
|
20240816,161200,64223195,2370,2370,2370,2370,0
|
|
20240816,161100,64223195,2370,2370,2370,2370,0
|
|
20240816,161000,64223195,2370,2370,2370,2370,0
|
|
20240816,160900,64223195,2370,2370,2370,2370,0
|
|
20240816,160800,64223195,2370,2370,2370,2370,0
|
|
20240816,160700,64223195,2370,2370,2370,2370,0
|
|
20240816,160600,64223195,2370,2370,2370,2370,0
|
|
20240816,160500,64223195,2370,2370,2370,2370,0
|
|
20240816,160400,64223195,2370,2370,2370,2370,0
|
|
20240816,160300,64223195,2370,2370,2370,2370,0
|
|
20240816,160200,64223195,2370,2370,2370,2370,0
|
|
20240816,160100,64223195,2370,2370,2370,2370,0
|
|
20240816,160000,64223195,2370,2370,2370,2370,0
|
|
20240816,155900,64223195,2370,2370,2370,2370,0
|
|
20240816,155800,64223195,2370,2370,2370,2370,0
|
|
20240816,155700,64223195,2370,2370,2370,2370,0
|
|
20240816,155600,64223195,2370,2370,2370,2370,0
|
|
20240816,155500,64223195,2370,2370,2370,2370,0
|
|
20240816,155400,64223195,2370,2370,2370,2370,0
|
|
20240816,155300,64223195,2370,2370,2370,2370,0
|
|
20240816,155200,64223195,2370,2370,2370,2370,0
|
|
20240816,155100,64223195,2370,2370,2370,2370,0
|
|
20240816,155000,64223195,2370,2370,2370,2370,0
|
|
20240816,154900,64223195,2370,2370,2370,2370,0
|
|
20240816,154800,64223195,2370,2370,2370,2370,0
|
|
20240816,154700,64223195,2370,2370,2370,2370,1
|
|
20240816,154600,64223195,2370,2370,2370,2370,0
|
|
20240816,154500,64223195,2370,2370,2370,2370,0
|
|
20240816,154400,64223195,2370,2370,2370,2370,0
|
|
20240816,154300,64223195,2370,2370,2370,2370,0
|
|
20240816,154200,64223195,2370,2370,2370,2370,0
|
|
20240816,154100,64223195,2370,2370,2370,2370,0
|
|
20240816,154000,64223195,2370,2370,2370,2370,0
|
|
20240816,153900,64223195,2370,2370,2370,2370,0
|
|
20240816,153800,64223195,2370,2370,2370,2370,0
|
|
20240816,153700,64223195,2370,2370,2370,2370,0
|
|
20240816,153600,64223195,2370,2370,2370,2370,0
|
|
20240816,153500,64223195,2370,2370,2370,2370,0
|
|
20240816,153400,64223195,2370,2370,2370,2370,0
|
|
20240816,153300,64223195,2370,2370,2370,2370,0
|
|
20240816,153200,64223195,2370,2370,2370,2370,0
|
|
20240816,153100,64223195,2370,2370,2370,2370,0
|
|
20240816,153000,64223195,2370,2370,2370,2370,1
|
|
20240816,152900,64220825,2390,2390,2390,2390,0
|
|
20240816,152800,64220825,2390,2390,2390,2390,0
|
|
20240816,152700,64220825,2390,2390,2390,2390,0
|
|
20240816,152600,64220825,2390,2390,2390,2390,0
|
|
20240816,152500,64220825,2390,2390,2390,2390,0
|
|
20240816,152400,64220825,2390,2390,2390,2390,0
|
|
20240816,152300,64220825,2390,2390,2390,2390,0
|
|
20240816,152200,64220825,2390,2390,2390,2390,0
|
|
20240816,152100,64220825,2390,2390,2390,2390,0
|
|
20240816,152000,64220825,2390,2390,2390,2390,0
|
|
20240816,151900,64220825,2390,2370,2390,2370,10
|
|
20240816,151800,64196945,2390,2390,2390,2390,0
|
|
20240816,151700,64196945,2390,2390,2390,2390,0
|
|
20240816,151600,64196945,2390,2390,2390,2390,0
|
|
20240816,151500,64196945,2390,2355,2390,2350,852
|
|
20240816,151400,62180215,2350,2355,2355,2345,1306
|
|
20240816,151300,59106770,2355,2360,2360,2355,5
|
|
20240816,151200,59094985,2360,2360,2360,2360,0
|
|
20240816,151100,59094985,2360,2360,2360,2360,0
|
|
20240816,151000,59094985,2360,2365,2365,2360,334
|
|
20240816,150900,58306740,2370,2370,2370,2370,4
|
|
20240816,150800,58297260,2365,2365,2365,2365,100
|
|
20240816,150700,58060760,2370,2370,2370,2370,43
|
|
20240816,150600,57958850,2370,2370,2370,2370,7
|
|
20240816,150500,57942260,2370,2370,2370,2370,3
|
|
20240816,150400,57935150,2360,2360,2360,2360,0
|
|
20240816,150300,57935150,2360,2360,2360,2360,52
|
|
20240816,150200,57812430,2360,2360,2360,2360,0
|
|
20240816,150100,57812430,2360,2360,2360,2360,0
|
|
20240816,150000,57812430,2360,2360,2360,2360,0
|
|
20240816,145900,57812430,2360,2360,2360,2360,0
|
|
20240816,145800,57812430,2360,2360,2360,2360,0
|
|
20240816,145700,57812430,2360,2360,2360,2360,0
|
|
20240816,145600,57812430,2360,2360,2360,2360,0
|
|
20240816,145500,57812430,2360,2360,2360,2360,0
|
|
20240816,145400,57812430,2360,2360,2360,2360,0
|
|
20240816,145300,57812430,2360,2360,2360,2360,0
|
|
20240816,145200,57812430,2360,2360,2360,2360,0
|
|
20240816,145100,57812430,2360,2360,2360,2360,0
|
|
20240816,145000,57812430,2360,2360,2360,2360,0
|
|
20240816,144900,57812430,2360,2360,2360,2360,4
|
|
20240816,144800,57802990,2360,2360,2360,2360,0
|
|
20240816,144700,57802990,2360,2360,2360,2360,0
|
|
20240816,144600,57802990,2360,2360,2360,2360,0
|
|
20240816,144500,57802990,2360,2360,2360,2360,0
|
|
20240816,144400,57802990,2360,2360,2360,2360,0
|
|
20240816,144300,57802990,2360,2360,2360,2360,0
|
|
20240816,144200,57802990,2360,2360,2360,2360,0
|
|
20240816,144100,57802990,2360,2360,2360,2360,0
|
|
20240816,144000,57802990,2360,2360,2360,2360,0
|
|
20240816,143900,57802990,2360,2360,2360,2360,0
|
|
20240816,143800,57802990,2360,2360,2360,2360,0
|
|
20240816,143700,57802990,2360,2360,2360,2360,0
|
|
20240816,143600,57802990,2360,2360,2360,2360,0
|
|
20240816,143500,57802990,2360,2360,2360,2360,0
|
|
20240816,143400,57802990,2360,2360,2360,2360,0
|
|
20240816,143300,57802990,2360,2360,2360,2360,0
|
|
20240816,143200,57802990,2360,2360,2360,2360,0
|
|
20240816,143100,57802990,2360,2360,2360,2360,0
|
|
20240816,143000,57802990,2360,2360,2360,2360,0
|
|
20240816,142900,57802990,2360,2360,2360,2360,0
|
|
20240816,142800,57802990,2360,2360,2360,2360,0
|
|
20240816,142700,57802990,2360,2360,2360,2360,0
|
|
20240816,142600,57802990,2360,2360,2360,2360,0
|
|
20240816,142500,57802990,2360,2360,2360,2360,0
|
|
20240816,142400,57802990,2360,2360,2360,2350,222
|
|
20240816,142300,57281175,2360,2360,2360,2360,0
|
|
20240816,142200,57281175,2360,2360,2360,2360,0
|
|
20240816,142100,57281175,2360,2360,2360,2360,0
|
|
20240816,142000,57281175,2360,2360,2360,2360,0
|
|
20240816,141900,57281175,2360,2360,2360,2360,0
|
|
20240816,141800,57281175,2360,2360,2360,2360,0
|
|
20240816,141700,57281175,2360,2360,2360,2360,0
|
|
20240816,141600,57281175,2360,2360,2360,2360,0
|
|
20240816,141500,57281175,2360,2360,2360,2360,0
|
|
20240816,141400,57281175,2360,2360,2360,2360,0
|
|
20240816,141300,57281175,2360,2360,2360,2360,1
|
|
20240816,141200,57278815,2370,2370,2370,2370,0
|
|
20240816,141100,57278815,2370,2370,2370,2370,0
|
|
20240816,141000,57278815,2370,2370,2370,2370,0
|
|
20240816,140900,57278815,2370,2365,2370,2365,3
|
|
20240816,140800,57271710,2365,2365,2365,2365,9
|
|
20240816,140700,57250425,2375,2375,2375,2375,1
|
|
20240816,140600,57248050,2370,2365,2370,2355,1073
|
|
20240816,140500,54716110,2375,2395,2395,2370,1495
|
|
20240816,140400,51163970,2390,2385,2395,2385,189
|
|
20240816,140300,50712660,2380,2370,2380,2370,650
|
|
20240816,140200,49169970,2365,2365,2365,2365,11
|
|
20240816,140100,49143955,2365,2365,2365,2365,397
|
|
20240816,140000,48205050,2365,2365,2370,2365,30
|
|
20240816,135900,48134090,2360,2360,2360,2360,257
|
|
20240816,135800,47527570,2350,2350,2350,2350,0
|
|
20240816,135700,47527570,2350,2350,2350,2350,0
|
|
20240816,135600,47527570,2350,2350,2350,2350,0
|
|
20240816,135500,47527570,2350,2350,2350,2350,0
|
|
20240816,135400,47527570,2350,2350,2350,2350,0
|
|
20240816,135300,47527570,2350,2355,2355,2350,2
|
|
20240816,135200,47522865,2355,2355,2355,2355,33
|
|
20240816,135100,47445150,2355,2355,2355,2355,44
|
|
20240816,135000,47341530,2355,2355,2355,2355,1
|
|
20240816,134900,47339175,2355,2355,2355,2355,0
|
|
20240816,134800,47339175,2355,2355,2355,2355,56
|
|
20240816,134700,47207295,2355,2355,2355,2355,18
|
|
20240816,134600,47164905,2350,2350,2350,2350,0
|
|
20240816,134500,47164905,2350,2350,2350,2350,0
|
|
20240816,134400,47164905,2350,2355,2355,2350,3
|
|
20240816,134300,47157845,2350,2355,2355,2350,5
|
|
20240816,134200,47146075,2350,2350,2350,2350,0
|
|
20240816,134100,47146075,2350,2350,2350,2350,0
|
|
20240816,134000,47146075,2350,2355,2355,2350,2
|
|
20240816,133900,47141370,2350,2350,2350,2350,0
|
|
20240816,133800,47141370,2350,2355,2355,2350,61
|
|
20240816,133700,46997720,2355,2360,2360,2355,43
|
|
20240816,133600,46896425,2355,2355,2355,2355,293
|
|
20240816,133500,46206410,2355,2355,2355,2355,780
|
|
20240816,133400,44369510,2360,2355,2360,2355,13
|
|
20240816,133300,44338880,2360,2360,2360,2360,0
|
|
20240816,133200,44338880,2360,2360,2360,2360,2
|
|
20240816,133100,44334160,2360,2360,2360,2360,0
|
|
20240816,133000,44334160,2360,2360,2365,2360,739
|
|
20240816,132900,42586970,2355,2355,2355,2355,0
|
|
20240816,132800,42586970,2355,2355,2355,2355,100
|
|
20240816,132700,42351470,2355,2355,2355,2355,0
|
|
20240816,132600,42351470,2355,2355,2355,2355,0
|
|
20240816,132500,42351470,2355,2355,2355,2355,700
|
|
20240816,132400,40702970,2360,2360,2360,2360,0
|
|
20240816,132300,40702970,2360,2360,2360,2360,0
|
|
20240816,132200,40702970,2360,2360,2360,2360,0
|
|
20240816,132100,40702970,2360,2360,2360,2360,895
|
|
20240816,132000,38590770,2365,2375,2375,2365,1267
|
|
20240816,131900,35594285,2380,2380,2380,2380,0
|
|
20240816,131800,35594285,2380,2380,2380,2380,0
|
|
20240816,131700,35594285,2380,2380,2380,2380,0
|
|
20240816,131600,35594285,2380,2380,2380,2380,0
|
|
20240816,131500,35594285,2380,2380,2380,2380,0
|
|
20240816,131400,35594285,2380,2380,2380,2380,0
|
|
20240816,131300,35594285,2380,2380,2380,2380,0
|
|
20240816,131200,35594285,2380,2380,2380,2380,2
|
|
20240816,131100,35589525,2380,2380,2380,2380,5
|
|
20240816,131000,35577625,2380,2380,2380,2380,0
|
|
20240816,130900,35577625,2380,2380,2380,2380,1
|
|
20240816,130800,35575245,2375,2375,2375,2375,0
|
|
20240816,130700,35575245,2375,2375,2375,2375,0
|
|
20240816,130600,35575245,2375,2375,2375,2375,0
|
|
20240816,130500,35575245,2375,2375,2375,2375,0
|
|
20240816,130400,35575245,2375,2375,2375,2375,0
|
|
20240816,130300,35575245,2375,2375,2375,2375,0
|
|
20240816,130200,35575245,2375,2375,2375,2375,0
|
|
20240816,130100,35575245,2375,2375,2375,2375,0
|
|
20240816,130000,35575245,2375,2375,2375,2375,13
|
|
20240816,125900,35544370,2375,2375,2375,2375,0
|
|
20240816,125800,35544370,2375,2370,2375,2370,311
|
|
20240816,125700,34806850,2370,2370,2370,2370,0
|
|
20240816,125600,34806850,2370,2370,2370,2370,0
|
|
20240816,125500,34806850,2370,2370,2370,2370,0
|
|
20240816,125400,34806850,2370,2370,2370,2370,0
|
|
20240816,125300,34806850,2370,2370,2370,2370,0
|
|
20240816,125200,34806850,2370,2370,2370,2370,0
|
|
20240816,125100,34806850,2370,2370,2370,2370,0
|
|
20240816,125000,34806850,2370,2370,2370,2370,0
|
|
20240816,124900,34806850,2370,2370,2370,2370,0
|
|
20240816,124800,34806850,2370,2370,2370,2370,2
|
|
20240816,124700,34802110,2370,2370,2370,2370,0
|
|
20240816,124600,34802110,2370,2370,2370,2370,1
|
|
20240816,124500,34799740,2370,2370,2370,2370,0
|
|
20240816,124400,34799740,2370,2370,2370,2370,0
|
|
20240816,124300,34799740,2370,2370,2370,2370,0
|
|
20240816,124200,34799740,2370,2370,2370,2370,0
|
|
20240816,124100,34799740,2370,2370,2370,2370,0
|
|
20240816,124000,34799740,2370,2370,2370,2370,0
|
|
20240816,123900,34799740,2370,2370,2370,2370,0
|
|
20240816,123800,34799740,2370,2370,2370,2370,0
|
|
20240816,123700,34799740,2370,2370,2370,2370,0
|
|
20240816,123600,34799740,2370,2370,2370,2370,0
|
|
20240816,123500,34799740,2370,2370,2370,2370,0
|
|
20240816,123400,34799740,2370,2370,2370,2370,0
|
|
20240816,123300,34799740,2370,2370,2370,2370,0
|
|
20240816,123200,34799740,2370,2370,2370,2370,0
|
|
20240816,123100,34799740,2370,2370,2370,2370,5
|
|
20240816,123000,34787890,2370,2370,2370,2370,200
|
|
20240816,122900,34313890,2370,2370,2370,2370,20
|
|
20240816,122800,34266490,2370,2370,2370,2370,0
|
|
20240816,122700,34266490,2370,2370,2370,2370,0
|
|
20240816,122600,34266490,2370,2365,2370,2360,57
|
|
20240816,122500,34131490,2370,2370,2370,2370,0
|
|
20240816,122400,34131490,2370,2370,2370,2370,0
|
|
20240816,122300,34131490,2370,2370,2370,2370,0
|
|
20240816,122200,34131490,2370,2370,2370,2370,0
|
|
20240816,122100,34131490,2370,2370,2370,2370,0
|
|
20240816,122000,34131490,2370,2370,2370,2370,267
|
|
20240816,121900,33498700,2370,2370,2370,2370,0
|
|
20240816,121800,33498700,2370,2370,2370,2370,0
|
|
20240816,121700,33498700,2370,2370,2370,2370,0
|
|
20240816,121600,33498700,2370,2370,2370,2370,0
|
|
20240816,121500,33498700,2370,2370,2370,2370,0
|
|
20240816,121400,33498700,2370,2370,2370,2370,0
|
|
20240816,121300,33498700,2370,2370,2370,2370,3
|
|
20240816,121200,33491590,2375,2375,2375,2375,0
|
|
20240816,121100,33491590,2375,2375,2375,2375,0
|
|
20240816,121000,33491590,2375,2375,2375,2375,0
|
|
20240816,120900,33491590,2375,2375,2375,2375,0
|
|
20240816,120800,33491590,2375,2375,2375,2375,0
|
|
20240816,120700,33491590,2375,2375,2375,2375,0
|
|
20240816,120600,33491590,2375,2375,2375,2375,0
|
|
20240816,120500,33491590,2375,2375,2375,2375,0
|
|
20240816,120400,33491590,2375,2375,2375,2375,0
|
|
20240816,120300,33491590,2375,2375,2375,2375,0
|
|
20240816,120200,33491590,2375,2375,2375,2375,0
|
|
20240816,120100,33491590,2375,2375,2375,2375,0
|
|
20240816,120000,33491590,2375,2375,2375,2375,0
|
|
20240816,115900,33491590,2375,2375,2375,2375,0
|
|
20240816,115800,33491590,2375,2375,2375,2375,0
|
|
20240816,115700,33491590,2375,2375,2375,2375,0
|
|
20240816,115600,33491590,2375,2375,2375,2375,0
|
|
20240816,115500,33491590,2375,2375,2375,2375,0
|
|
20240816,115400,33491590,2375,2375,2375,2375,0
|
|
20240816,115300,33491590,2375,2375,2375,2375,0
|
|
20240816,115200,33491590,2375,2375,2375,2375,0
|
|
20240816,115100,33491590,2375,2375,2375,2375,0
|
|
20240816,115000,33491590,2375,2375,2375,2375,0
|
|
20240816,114900,33491590,2375,2375,2375,2375,0
|
|
20240816,114800,33491590,2375,2375,2375,2375,0
|
|
20240816,114700,33491590,2375,2375,2375,2375,0
|
|
20240816,114600,33491590,2375,2375,2375,2375,0
|
|
20240816,114500,33491590,2375,2375,2375,2375,0
|
|
20240816,114400,33491590,2375,2375,2375,2375,0
|
|
20240816,114300,33491590,2375,2375,2375,2375,0
|
|
20240816,114200,33491590,2375,2375,2375,2375,0
|
|
20240816,114100,33491590,2375,2375,2375,2375,0
|
|
20240816,114000,33491590,2375,2375,2375,2375,0
|
|
20240816,113900,33491590,2375,2375,2375,2375,0
|
|
20240816,113800,33491590,2375,2375,2375,2375,0
|
|
20240816,113700,33491590,2375,2375,2375,2375,0
|
|
20240816,113600,33491590,2375,2375,2375,2375,0
|
|
20240816,113500,33491590,2375,2375,2375,2375,0
|
|
20240816,113400,33491590,2375,2375,2375,2375,0
|
|
20240816,113300,33491590,2375,2375,2375,2375,8
|
|
20240816,113200,33472590,2375,2375,2375,2375,11
|
|
20240816,113100,33446465,2380,2380,2380,2380,0
|
|
20240816,113000,33446465,2380,2380,2380,2380,0
|
|
20240816,112900,33446465,2380,2380,2380,2380,0
|
|
20240816,112800,33446465,2380,2380,2380,2380,0
|
|
20240816,112700,33446465,2380,2380,2380,2380,0
|
|
20240816,112600,33446465,2380,2380,2380,2380,0
|
|
20240816,112500,33446465,2380,2380,2380,2380,2
|
|
20240816,112400,33441705,2380,2380,2380,2380,0
|
|
20240816,112300,33441705,2380,2380,2380,2380,0
|
|
20240816,112200,33441705,2380,2380,2380,2380,0
|
|
20240816,112100,33441705,2380,2380,2380,2380,0
|
|
20240816,112000,33441705,2380,2380,2380,2380,0
|
|
20240816,111900,33441705,2380,2380,2380,2380,0
|
|
20240816,111800,33441705,2380,2380,2380,2380,0
|
|
20240816,111700,33441705,2380,2380,2380,2380,0
|
|
20240816,111600,33441705,2380,2380,2380,2380,0
|
|
20240816,111500,33441705,2380,2380,2380,2380,0
|
|
20240816,111400,33441705,2380,2380,2380,2380,0
|
|
20240816,111300,33441705,2380,2380,2380,2380,0
|
|
20240816,111200,33441705,2380,2380,2380,2380,0
|
|
20240816,111100,33441705,2380,2380,2380,2380,2
|
|
20240816,111000,33436945,2375,2375,2375,2375,1145
|
|
20240816,110900,30717570,2375,2375,2375,2375,0
|
|
20240816,110800,30717570,2375,2375,2375,2375,218
|
|
20240816,110700,30199820,2375,2375,2375,2375,0
|
|
20240816,110600,30199820,2375,2375,2375,2375,218
|
|
20240816,110500,29682070,2380,2380,2380,2380,0
|
|
20240816,110400,29682070,2380,2380,2380,2380,0
|
|
20240816,110300,29682070,2380,2380,2380,2380,0
|
|
20240816,110200,29682070,2380,2375,2380,2375,40
|
|
20240816,110100,29587040,2380,2380,2380,2380,2
|
|
20240816,110000,29582280,2380,2380,2380,2380,0
|
|
20240816,105900,29582280,2380,2380,2380,2380,0
|
|
20240816,105800,29582280,2380,2380,2380,2380,0
|
|
20240816,105700,29582280,2380,2380,2380,2380,1
|
|
20240816,105600,29579900,2385,2385,2385,2385,0
|
|
20240816,105500,29579900,2385,2385,2385,2385,3
|
|
20240816,105400,29572745,2380,2380,2380,2380,87
|
|
20240816,105300,29365685,2375,2375,2375,2375,0
|
|
20240816,105200,29365685,2375,2375,2375,2375,0
|
|
20240816,105100,29365685,2375,2375,2375,2375,0
|
|
20240816,105000,29365685,2375,2375,2375,2375,0
|
|
20240816,104900,29365685,2375,2375,2375,2375,0
|
|
20240816,104800,29365685,2375,2375,2375,2375,0
|
|
20240816,104700,29365685,2375,2375,2375,2375,0
|
|
20240816,104600,29365685,2375,2375,2375,2375,0
|
|
20240816,104500,29365685,2375,2375,2375,2375,0
|
|
20240816,104400,29365685,2375,2375,2375,2375,246
|
|
20240816,104300,28781435,2380,2380,2380,2380,3
|
|
20240816,104200,28774295,2380,2380,2380,2380,10
|
|
20240816,104100,28750495,2380,2380,2380,2380,0
|
|
20240816,104000,28750495,2380,2380,2380,2380,0
|
|
20240816,103900,28750495,2380,2380,2380,2380,0
|
|
20240816,103800,28750495,2380,2380,2380,2380,0
|
|
20240816,103700,28750495,2380,2380,2380,2380,0
|
|
20240816,103600,28750495,2380,2380,2380,2380,5
|
|
20240816,103500,28738595,2380,2380,2380,2380,1
|
|
20240816,103400,28736215,2375,2380,2380,2375,2
|
|
20240816,103300,28731460,2385,2385,2385,2385,1
|
|
20240816,103200,28729075,2380,2380,2380,2380,0
|
|
20240816,103100,28729075,2380,2380,2380,2380,0
|
|
20240816,103000,28729075,2380,2380,2380,2380,2
|
|
20240816,102900,28724315,2380,2380,2380,2380,58
|
|
20240816,102800,28586275,2380,2380,2380,2380,0
|
|
20240816,102700,28586275,2380,2380,2380,2380,0
|
|
20240816,102600,28586275,2380,2380,2380,2380,93
|
|
20240816,102500,28364935,2380,2390,2405,2380,1620
|
|
20240816,102400,24496130,2390,2390,2390,2390,0
|
|
20240816,102300,24496130,2390,2390,2390,2390,0
|
|
20240816,102200,24496130,2390,2390,2390,2390,4
|
|
20240816,102100,24486570,2390,2390,2390,2390,2
|
|
20240816,102000,24481790,2390,2390,2390,2390,1
|
|
20240816,101900,24479400,2380,2390,2390,2380,6
|
|
20240816,101800,24465070,2385,2370,2435,2370,2306
|
|
20240816,101700,18922455,2365,2370,2370,2365,290
|
|
20240816,101600,18236045,2375,2390,2390,2375,607
|
|
20240816,101500,16791800,2395,2395,2395,2390,3
|
|
20240816,101400,16784620,2390,2390,2390,2390,2
|
|
20240816,101300,16779840,2390,2390,2390,2390,1
|
|
20240816,101200,16777450,2390,2390,2390,2390,0
|
|
20240816,101100,16777450,2390,2390,2390,2390,1
|
|
20240816,101000,16775060,2395,2395,2395,2395,4
|
|
20240816,100900,16765480,2395,2390,2395,2390,18
|
|
20240816,100800,16722380,2395,2395,2395,2395,8
|
|
20240816,100700,16703220,2385,2385,2385,2385,0
|
|
20240816,100600,16703220,2385,2385,2385,2385,3
|
|
20240816,100500,16696065,2390,2390,2390,2390,0
|
|
20240816,100400,16696065,2390,2385,2390,2385,5
|
|
20240816,100300,16684135,2395,2395,2395,2395,1
|
|
20240816,100200,16681740,2385,2385,2385,2385,7
|
|
20240816,100100,16665045,2390,2390,2390,2390,1
|
|
20240816,100000,16662655,2385,2385,2385,2385,7
|
|
20240816,095900,16645960,2395,2395,2395,2395,1
|
|
20240816,095800,16643565,2395,2390,2395,2385,21
|
|
20240816,095700,16593375,2390,2395,2395,2390,12
|
|
20240816,095600,16564640,2395,2390,2400,2390,10
|
|
20240816,095500,16540690,2385,2385,2395,2385,622
|
|
20240816,095400,15056710,2385,2380,2385,2380,60
|
|
20240816,095300,14913900,2375,2375,2375,2375,25
|
|
20240816,095200,14854525,2380,2380,2380,2380,0
|
|
20240816,095100,14854525,2380,2380,2380,2380,1
|
|
20240816,095000,14852145,2380,2380,2380,2380,0
|
|
20240816,094900,14852145,2380,2385,2385,2380,8
|
|
20240816,094800,14833090,2385,2385,2385,2385,0
|
|
20240816,094700,14833090,2385,2385,2385,2385,2
|
|
20240816,094600,14828320,2385,2385,2385,2385,0
|
|
20240816,094500,14828320,2385,2385,2385,2385,0
|
|
20240816,094400,14828320,2385,2390,2390,2385,6
|
|
20240816,094300,14814000,2385,2385,2385,2385,161
|
|
20240816,094200,14430015,2380,2380,2380,2380,0
|
|
20240816,094100,14430015,2380,2380,2380,2380,9
|
|
20240816,094000,14408595,2380,2380,2380,2380,0
|
|
20240816,093900,14408595,2380,2380,2380,2380,101
|
|
20240816,093800,14168215,2380,2380,2380,2380,1
|
|
20240816,093700,14165835,2385,2385,2385,2385,0
|
|
20240816,093600,14165835,2385,2385,2385,2385,0
|
|
20240816,093500,14165835,2385,2385,2385,2385,0
|
|
20240816,093400,14165835,2385,2385,2385,2385,0
|
|
20240816,093300,14165835,2385,2385,2385,2385,0
|
|
20240816,093200,14165835,2385,2385,2385,2385,2
|
|
20240816,093100,14161065,2390,2390,2390,2390,0
|
|
20240816,093000,14161065,2390,2395,2395,2385,52
|
|
20240816,092900,14037010,2390,2395,2400,2390,20
|
|
20240816,092800,13989105,2380,2395,2400,2380,1734
|
|
20240816,092700,9848005,2395,2390,2395,2390,685
|
|
20240816,092600,8208085,2390,2380,2395,2380,387
|
|
20240816,092500,7284025,2380,2380,2380,2380,41
|
|
20240816,092400,7186445,2380,2385,2385,2380,71
|
|
20240816,092300,7017235,2380,2380,2400,2380,1565
|
|
20240816,092200,3289430,2380,2375,2380,2375,68
|
|
20240816,092100,3127905,2380,2380,2380,2380,0
|
|
20240816,092000,3127905,2380,2380,2380,2380,6
|
|
20240816,091900,3113625,2370,2370,2370,2370,8
|
|
20240816,091800,3094665,2380,2380,2380,2380,1
|
|
20240816,091700,3092285,2370,2370,2370,2370,17
|
|
20240816,091600,3051995,2370,2370,2370,2370,0
|
|
20240816,091500,3051995,2370,2370,2370,2370,9
|
|
20240816,091400,3030665,2380,2380,2380,2380,4
|
|
20240816,091300,3021145,2390,2390,2390,2390,0
|
|
20240816,091200,3021145,2390,2390,2390,2390,0
|
|
20240816,091100,3021145,2390,2375,2390,2375,44
|
|
20240816,091000,2916630,2390,2390,2390,2390,0
|
|
20240816,090900,2916630,2390,2390,2390,2390,0
|
|
20240816,090800,2916630,2390,2390,2390,2390,0
|
|
20240816,090700,2916630,2390,2390,2390,2390,0
|
|
20240816,090600,2916630,2390,2390,2390,2390,0
|
|
20240816,090500,2916630,2390,2375,2390,2375,101
|
|
20240816,090400,2676740,2375,2380,2380,2375,111
|
|
20240816,090300,2413060,2395,2395,2395,2395,3
|
|
20240816,090200,2405875,2375,2375,2375,2375,0
|
|
20240816,090100,2405875,2375,2375,2375,2375,0
|
|
20240816,090000,2405875,2375,2375,2375,2375,1013
|