650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194700,107524895,2265,2265,2265,2265,487
|
|
20240821,194600,107524895,2265,2265,2265,2265,0
|
|
20240821,194500,107524895,2265,2265,2265,2265,0
|
|
20240821,194400,107524895,2265,2265,2265,2265,0
|
|
20240821,194300,107524895,2265,2265,2265,2265,0
|
|
20240821,194200,107524895,2265,2265,2265,2265,0
|
|
20240821,194100,107524895,2265,2265,2265,2265,0
|
|
20240821,194000,107524895,2265,2265,2265,2265,0
|
|
20240821,193900,107524895,2265,2265,2265,2265,0
|
|
20240821,193800,107524895,2265,2265,2265,2265,0
|
|
20240821,193700,107524895,2265,2265,2265,2265,0
|
|
20240821,193600,107524895,2265,2265,2265,2265,0
|
|
20240821,193500,107524895,2265,2265,2265,2265,0
|
|
20240821,193400,107524895,2265,2265,2265,2265,0
|
|
20240821,193300,107524895,2265,2265,2265,2265,0
|
|
20240821,193200,107524895,2265,2265,2265,2265,0
|
|
20240821,193100,107524895,2265,2265,2265,2265,0
|
|
20240821,193000,107524895,2265,2265,2265,2265,0
|
|
20240821,192900,107524895,2265,2265,2265,2265,0
|
|
20240821,192800,107524895,2265,2265,2265,2265,0
|
|
20240821,192700,107524895,2265,2265,2265,2265,0
|
|
20240821,192600,107524895,2265,2265,2265,2265,0
|
|
20240821,192500,107524895,2265,2265,2265,2265,0
|
|
20240821,192400,107524895,2265,2265,2265,2265,0
|
|
20240821,192300,107524895,2265,2265,2265,2265,0
|
|
20240821,192200,107524895,2265,2265,2265,2265,0
|
|
20240821,192100,107524895,2265,2265,2265,2265,0
|
|
20240821,192000,107524895,2265,2265,2265,2265,0
|
|
20240821,191900,107524895,2265,2265,2265,2265,0
|
|
20240821,191800,107524895,2265,2265,2265,2265,0
|
|
20240821,191700,107524895,2265,2265,2265,2265,487
|
|
20240821,191600,107524895,2265,2265,2265,2265,0
|
|
20240821,191500,107524895,2265,2265,2265,2265,0
|
|
20240821,191400,107524895,2265,2265,2265,2265,0
|
|
20240821,191300,107524895,2265,2265,2265,2265,0
|
|
20240821,191200,107524895,2265,2265,2265,2265,0
|
|
20240821,191100,107524895,2265,2265,2265,2265,0
|
|
20240821,191000,107524895,2265,2265,2265,2265,0
|
|
20240821,190900,107524895,2265,2265,2265,2265,0
|
|
20240821,190800,107524895,2265,2265,2265,2265,0
|
|
20240821,190700,107524895,2265,2265,2265,2265,0
|
|
20240821,190600,107524895,2265,2265,2265,2265,0
|
|
20240821,190500,107524895,2265,2265,2265,2265,0
|
|
20240821,190400,107524895,2265,2265,2265,2265,0
|
|
20240821,190300,107524895,2265,2265,2265,2265,0
|
|
20240821,190200,107524895,2265,2265,2265,2265,0
|
|
20240821,190100,107524895,2265,2265,2265,2265,0
|
|
20240821,190000,107524895,2265,2265,2265,2265,0
|
|
20240821,185900,107524895,2265,2265,2265,2265,0
|
|
20240821,185800,107524895,2265,2265,2265,2265,0
|
|
20240821,185700,107524895,2265,2265,2265,2265,0
|
|
20240821,185600,107524895,2265,2265,2265,2265,0
|
|
20240821,185500,107524895,2265,2265,2265,2265,0
|
|
20240821,185400,107524895,2265,2265,2265,2265,0
|
|
20240821,185300,107524895,2265,2265,2265,2265,0
|
|
20240821,185200,107524895,2265,2265,2265,2265,0
|
|
20240821,185100,107524895,2265,2265,2265,2265,0
|
|
20240821,185000,107524895,2265,2265,2265,2265,0
|
|
20240821,184900,107524895,2265,2265,2265,2265,0
|
|
20240821,184800,107524895,2265,2265,2265,2265,0
|
|
20240821,184700,107524895,2265,2265,2265,2265,487
|
|
20240821,184600,107524895,2265,2265,2265,2265,0
|
|
20240821,184500,107524895,2265,2265,2265,2265,0
|
|
20240821,184400,107524895,2265,2265,2265,2265,0
|
|
20240821,184300,107524895,2265,2265,2265,2265,0
|
|
20240821,184200,107524895,2265,2265,2265,2265,0
|
|
20240821,184100,107524895,2265,2265,2265,2265,0
|
|
20240821,184000,107524895,2265,2265,2265,2265,0
|
|
20240821,183900,107524895,2265,2265,2265,2265,0
|
|
20240821,183800,107524895,2265,2265,2265,2265,0
|
|
20240821,183700,107524895,2265,2265,2265,2265,0
|
|
20240821,183600,107524895,2265,2265,2265,2265,0
|
|
20240821,183500,107524895,2265,2265,2265,2265,0
|
|
20240821,183400,107524895,2265,2265,2265,2265,0
|
|
20240821,183300,107524895,2265,2265,2265,2265,0
|
|
20240821,183200,107524895,2265,2265,2265,2265,0
|
|
20240821,183100,107524895,2265,2265,2265,2265,0
|
|
20240821,183000,107524895,2265,2265,2265,2265,0
|
|
20240821,182900,107524895,2265,2265,2265,2265,0
|
|
20240821,182800,107524895,2265,2265,2265,2265,0
|
|
20240821,182700,107524895,2265,2265,2265,2265,0
|
|
20240821,182600,107524895,2265,2265,2265,2265,0
|
|
20240821,182500,107524895,2265,2265,2265,2265,0
|
|
20240821,182400,107524895,2265,2265,2265,2265,0
|
|
20240821,182300,107524895,2265,2265,2265,2265,0
|
|
20240821,182200,107524895,2265,2265,2265,2265,0
|
|
20240821,182100,107524895,2265,2265,2265,2265,0
|
|
20240821,182000,107524895,2265,2265,2265,2265,0
|
|
20240821,181900,107524895,2265,2265,2265,2265,0
|
|
20240821,181800,107524895,2265,2265,2265,2265,0
|
|
20240821,181700,107524895,2265,2265,2265,2265,487
|
|
20240821,181600,107524895,2265,2265,2265,2265,0
|
|
20240821,181500,107524895,2265,2265,2265,2265,0
|
|
20240821,181400,107524895,2265,2265,2265,2265,0
|
|
20240821,181300,107524895,2265,2265,2265,2265,0
|
|
20240821,181200,107524895,2265,2265,2265,2265,0
|
|
20240821,181100,107524895,2265,2265,2265,2265,0
|
|
20240821,181000,107524895,2265,2265,2265,2265,0
|
|
20240821,180900,107524895,2265,2265,2265,2265,0
|
|
20240821,180800,107524895,2265,2265,2265,2265,0
|
|
20240821,180700,107524895,2265,2265,2265,2265,0
|
|
20240821,180600,107524895,2265,2265,2265,2265,0
|
|
20240821,180500,107524895,2265,2265,2265,2265,0
|
|
20240821,180400,107524895,2265,2265,2265,2265,0
|
|
20240821,180300,107524895,2265,2265,2265,2265,0
|
|
20240821,180200,107524895,2265,2265,2265,2265,0
|
|
20240821,180100,107524895,2265,2265,2265,2265,0
|
|
20240821,180000,107524895,2265,2265,2265,2265,0
|
|
20240821,175900,107524895,2265,2265,2265,2265,0
|
|
20240821,175800,107524895,2265,2265,2265,2265,0
|
|
20240821,175700,107524895,2265,2265,2265,2265,0
|
|
20240821,175600,107524895,2265,2265,2265,2265,0
|
|
20240821,175500,107524895,2265,2265,2265,2265,0
|
|
20240821,175400,107524895,2265,2265,2265,2265,0
|
|
20240821,175300,107524895,2265,2265,2265,2265,0
|
|
20240821,175200,107524895,2265,2265,2265,2265,0
|
|
20240821,175100,107524895,2265,2265,2265,2265,0
|
|
20240821,175000,107524895,2265,2265,2265,2265,0
|
|
20240821,174900,107524895,2265,2265,2265,2265,0
|
|
20240821,174800,107524895,2265,2265,2265,2265,0
|
|
20240821,174700,107524895,2265,2265,2265,2265,487
|
|
20240821,174600,107524895,2265,2265,2265,2265,0
|
|
20240821,174500,107524895,2265,2265,2265,2265,0
|
|
20240821,174400,107524895,2265,2265,2265,2265,0
|
|
20240821,174300,107524895,2265,2265,2265,2265,0
|
|
20240821,174200,107524895,2265,2265,2265,2265,0
|
|
20240821,174100,107524895,2265,2265,2265,2265,0
|
|
20240821,174000,107524895,2265,2265,2265,2265,0
|
|
20240821,173900,107524895,2265,2265,2265,2265,0
|
|
20240821,173800,107524895,2265,2265,2265,2265,0
|
|
20240821,173700,107524895,2265,2265,2265,2265,0
|
|
20240821,173600,107524895,2265,2265,2265,2265,0
|
|
20240821,173500,107524895,2265,2265,2265,2265,0
|
|
20240821,173400,107524895,2265,2265,2265,2265,0
|
|
20240821,173300,107524895,2265,2265,2265,2265,0
|
|
20240821,173200,107524895,2265,2265,2265,2265,0
|
|
20240821,173100,107524895,2265,2265,2265,2265,0
|
|
20240821,173000,107524895,2265,2265,2265,2265,0
|
|
20240821,172900,107524895,2265,2265,2265,2265,0
|
|
20240821,172800,107524895,2265,2265,2265,2265,0
|
|
20240821,172700,107524895,2265,2265,2265,2265,0
|
|
20240821,172600,107524895,2265,2265,2265,2265,0
|
|
20240821,172500,107524895,2265,2265,2265,2265,0
|
|
20240821,172400,107524895,2265,2265,2265,2265,0
|
|
20240821,172300,107524895,2265,2265,2265,2265,0
|
|
20240821,172200,107524895,2265,2265,2265,2265,0
|
|
20240821,172100,107524895,2265,2265,2265,2265,0
|
|
20240821,172000,107524895,2265,2265,2265,2265,0
|
|
20240821,171900,107524895,2265,2265,2265,2265,0
|
|
20240821,171800,107524895,2265,2265,2265,2265,0
|
|
20240821,171700,107524895,2265,2265,2265,2265,487
|
|
20240821,171600,107524895,2265,2265,2265,2265,0
|
|
20240821,171500,107524895,2265,2265,2265,2265,0
|
|
20240821,171400,107524895,2265,2265,2265,2265,0
|
|
20240821,171300,107524895,2265,2265,2265,2265,0
|
|
20240821,171200,107524895,2265,2265,2265,2265,0
|
|
20240821,171100,107524895,2265,2265,2265,2265,0
|
|
20240821,171000,107524895,2265,2265,2265,2265,0
|
|
20240821,170900,107524895,2265,2265,2265,2265,0
|
|
20240821,170800,107524895,2265,2265,2265,2265,0
|
|
20240821,170700,107524895,2265,2265,2265,2265,0
|
|
20240821,170600,107524895,2265,2265,2265,2265,0
|
|
20240821,170500,107524895,2265,2265,2265,2265,0
|
|
20240821,170400,107524895,2265,2265,2265,2265,0
|
|
20240821,170300,107524895,2265,2265,2265,2265,0
|
|
20240821,170200,107524895,2265,2265,2265,2265,0
|
|
20240821,170100,107524895,2265,2265,2265,2265,0
|
|
20240821,170000,107524895,2265,2265,2265,2265,0
|
|
20240821,165900,107524895,2265,2265,2265,2265,0
|
|
20240821,165800,107524895,2265,2265,2265,2265,0
|
|
20240821,165700,107524895,2265,2265,2265,2265,0
|
|
20240821,165600,107524895,2265,2265,2265,2265,0
|
|
20240821,165500,107524895,2265,2265,2265,2265,0
|
|
20240821,165400,107524895,2265,2265,2265,2265,0
|
|
20240821,165300,107524895,2265,2265,2265,2265,0
|
|
20240821,165200,107524895,2265,2265,2265,2265,0
|
|
20240821,165100,107524895,2265,2265,2265,2265,0
|
|
20240821,165000,107524895,2265,2265,2265,2265,0
|
|
20240821,164900,107524895,2265,2265,2265,2265,0
|
|
20240821,164800,107524895,2265,2265,2265,2265,0
|
|
20240821,164700,107524895,2265,2265,2265,2265,487
|
|
20240821,164600,107524895,2265,2265,2265,2265,0
|
|
20240821,164500,107524895,2265,2265,2265,2265,0
|
|
20240821,164400,107524895,2265,2265,2265,2265,0
|
|
20240821,164300,107524895,2265,2265,2265,2265,0
|
|
20240821,164200,107524895,2265,2265,2265,2265,0
|
|
20240821,164100,107524895,2265,2265,2265,2265,0
|
|
20240821,164000,107524895,2265,2265,2265,2265,0
|
|
20240821,163900,107524895,2265,2265,2265,2265,0
|
|
20240821,163800,107524895,2265,2265,2265,2265,0
|
|
20240821,163700,107524895,2265,2265,2265,2265,0
|
|
20240821,163600,107524895,2265,2265,2265,2265,0
|
|
20240821,163500,107524895,2265,2265,2265,2265,0
|
|
20240821,163400,107524895,2265,2265,2265,2265,0
|
|
20240821,163300,107524895,2265,2265,2265,2265,0
|
|
20240821,163200,107524895,2265,2265,2265,2265,0
|
|
20240821,163100,107524895,2265,2265,2265,2265,0
|
|
20240821,163000,107524895,2265,2265,2265,2265,0
|
|
20240821,162900,107524895,2265,2265,2265,2265,0
|
|
20240821,162800,107524895,2265,2265,2265,2265,0
|
|
20240821,162700,107524895,2265,2265,2265,2265,0
|
|
20240821,162600,107524895,2265,2265,2265,2265,0
|
|
20240821,162500,107524895,2265,2265,2265,2265,0
|
|
20240821,162400,107524895,2265,2265,2265,2265,0
|
|
20240821,162300,107524895,2265,2265,2265,2265,0
|
|
20240821,162200,107524895,2265,2265,2265,2265,0
|
|
20240821,162100,107524895,2265,2265,2265,2265,0
|
|
20240821,162000,107524895,2265,2265,2265,2265,0
|
|
20240821,161900,107524895,2265,2265,2265,2265,0
|
|
20240821,161800,107524895,2265,2265,2265,2265,0
|
|
20240821,161700,107524895,2265,2265,2265,2265,487
|
|
20240821,161600,107524895,2265,2265,2265,2265,0
|
|
20240821,161500,107524895,2265,2265,2265,2265,0
|
|
20240821,161400,107524895,2265,2265,2265,2265,0
|
|
20240821,161300,107524895,2265,2265,2265,2265,0
|
|
20240821,161200,107524895,2265,2265,2265,2265,0
|
|
20240821,161100,107524895,2265,2265,2265,2265,0
|
|
20240821,161000,107524895,2265,2265,2265,2265,0
|
|
20240821,160900,107524895,2265,2265,2265,2265,0
|
|
20240821,160800,107524895,2265,2265,2265,2265,0
|
|
20240821,160700,107524895,2265,2265,2265,2265,0
|
|
20240821,160600,107524895,2265,2265,2265,2265,0
|
|
20240821,160500,107524895,2265,2265,2265,2265,0
|
|
20240821,160400,107524895,2265,2265,2265,2265,0
|
|
20240821,160300,107524895,2265,2265,2265,2265,0
|
|
20240821,160200,107524895,2265,2265,2265,2265,0
|
|
20240821,160100,107524895,2265,2265,2265,2265,0
|
|
20240821,160000,107524895,2265,2265,2265,2265,0
|
|
20240821,155900,107524895,2265,2265,2265,2265,0
|
|
20240821,155800,107524895,2265,2265,2265,2265,0
|
|
20240821,155700,107524895,2265,2265,2265,2265,0
|
|
20240821,155600,107524895,2265,2265,2265,2265,0
|
|
20240821,155500,107524895,2265,2265,2265,2265,0
|
|
20240821,155400,107524895,2265,2265,2265,2265,0
|
|
20240821,155300,107524895,2265,2265,2265,2265,0
|
|
20240821,155200,107524895,2265,2265,2265,2265,0
|
|
20240821,155100,107524895,2265,2265,2265,2265,0
|
|
20240821,155000,107524895,2265,2265,2265,2265,0
|
|
20240821,154900,107524895,2265,2265,2265,2265,0
|
|
20240821,154800,107524895,2265,2265,2265,2265,0
|
|
20240821,154700,107524895,2265,2265,2265,2265,487
|
|
20240821,154600,107524895,2265,2265,2265,2265,0
|
|
20240821,154500,107524895,2265,2265,2265,2265,0
|
|
20240821,154400,107524895,2265,2265,2265,2265,0
|
|
20240821,154300,107524895,2265,2265,2265,2265,0
|
|
20240821,154200,107524895,2265,2265,2265,2265,0
|
|
20240821,154100,107524895,2265,2265,2265,2265,0
|
|
20240821,154000,107524895,2265,2265,2265,2265,0
|
|
20240821,153900,107524895,2265,2265,2265,2265,0
|
|
20240821,153800,107524895,2265,2265,2265,2265,0
|
|
20240821,153700,107524895,2265,2265,2265,2265,0
|
|
20240821,153600,107524895,2265,2265,2265,2265,0
|
|
20240821,153500,107524895,2265,2265,2265,2265,0
|
|
20240821,153400,107524895,2265,2265,2265,2265,0
|
|
20240821,153300,107524895,2265,2265,2265,2265,0
|
|
20240821,153200,107524895,2265,2265,2265,2265,0
|
|
20240821,153100,107524895,2265,2265,2265,2265,0
|
|
20240821,153000,107524895,2265,2265,2265,2265,487
|
|
20240821,152900,106421840,2280,2280,2280,2280,0
|
|
20240821,152800,106421840,2280,2280,2280,2280,0
|
|
20240821,152700,106421840,2280,2280,2280,2280,0
|
|
20240821,152600,106421840,2280,2280,2280,2280,0
|
|
20240821,152500,106421840,2280,2280,2280,2280,0
|
|
20240821,152400,106421840,2280,2280,2280,2280,0
|
|
20240821,152300,106421840,2280,2280,2280,2280,0
|
|
20240821,152200,106421840,2280,2280,2280,2280,0
|
|
20240821,152100,106421840,2280,2280,2280,2280,0
|
|
20240821,152000,106421840,2280,2280,2280,2280,0
|
|
20240821,151900,106421840,2280,2280,2280,2280,24
|
|
20240821,151800,106367120,2280,2280,2280,2280,102
|
|
20240821,151700,106134560,2275,2275,2275,2275,0
|
|
20240821,151600,106134560,2275,2275,2275,2275,0
|
|
20240821,151500,106134560,2275,2275,2275,2275,0
|
|
20240821,151400,106134560,2275,2270,2275,2270,1002
|
|
20240821,151300,103858370,2275,2275,2275,2275,1
|
|
20240821,151200,103856095,2265,2270,2270,2265,4
|
|
20240821,151100,103847020,2265,2270,2270,2265,5
|
|
20240821,151000,103835680,2270,2270,2270,2270,1
|
|
20240821,150900,103833410,2270,2270,2270,2270,2
|
|
20240821,150800,103828870,2265,2265,2265,2265,0
|
|
20240821,150700,103828870,2265,2265,2265,2265,0
|
|
20240821,150600,103828870,2265,2270,2270,2265,3
|
|
20240821,150500,103822065,2265,2265,2265,2265,0
|
|
20240821,150400,103822065,2265,2270,2270,2265,7
|
|
20240821,150300,103806180,2270,2270,2270,2270,2
|
|
20240821,150200,103801640,2270,2270,2270,2270,0
|
|
20240821,150100,103801640,2270,2270,2270,2270,0
|
|
20240821,150000,103801640,2270,2270,2270,2270,5
|
|
20240821,145900,103790290,2265,2265,2265,2265,0
|
|
20240821,145800,103790290,2265,2265,2265,2265,0
|
|
20240821,145700,103790290,2265,2265,2265,2265,0
|
|
20240821,145600,103790290,2265,2265,2265,2265,0
|
|
20240821,145500,103790290,2265,2265,2265,2265,0
|
|
20240821,145400,103790290,2265,2265,2265,2265,0
|
|
20240821,145300,103790290,2265,2265,2265,2265,0
|
|
20240821,145200,103790290,2265,2265,2265,2265,0
|
|
20240821,145100,103790290,2265,2265,2265,2265,0
|
|
20240821,145000,103790290,2265,2265,2265,2265,0
|
|
20240821,144900,103790290,2265,2270,2270,2265,10
|
|
20240821,144800,103767595,2275,2275,2275,2275,0
|
|
20240821,144700,103767595,2275,2275,2275,2275,0
|
|
20240821,144600,103767595,2275,2275,2275,2275,0
|
|
20240821,144500,103767595,2275,2275,2275,2275,0
|
|
20240821,144400,103767595,2275,2275,2275,2275,0
|
|
20240821,144300,103767595,2275,2275,2275,2275,0
|
|
20240821,144200,103767595,2275,2275,2275,2275,0
|
|
20240821,144100,103767595,2275,2275,2275,2275,0
|
|
20240821,144000,103767595,2275,2275,2275,2275,0
|
|
20240821,143900,103767595,2275,2275,2275,2275,0
|
|
20240821,143800,103767595,2275,2275,2275,2275,25
|
|
20240821,143700,103710720,2270,2270,2270,2270,0
|
|
20240821,143600,103710720,2270,2265,2270,2265,5
|
|
20240821,143500,103699375,2270,2270,2270,2270,6
|
|
20240821,143400,103685755,2275,2275,2275,2275,0
|
|
20240821,143300,103685755,2275,2275,2275,2275,3
|
|
20240821,143200,103678930,2270,2270,2270,2270,0
|
|
20240821,143100,103678930,2270,2270,2270,2270,99
|
|
20240821,143000,103454200,2270,2270,2270,2270,9
|
|
20240821,142900,103433770,2270,2270,2270,2270,87
|
|
20240821,142800,103236280,2265,2265,2265,2265,1
|
|
20240821,142700,103234015,2270,2270,2270,2270,101
|
|
20240821,142600,103004745,2270,2290,2290,2265,2307
|
|
20240821,142500,97759100,2295,2290,2295,2290,16
|
|
20240821,142400,97722455,2290,2290,2290,2290,4
|
|
20240821,142300,97713295,2295,2290,2295,2290,4
|
|
20240821,142200,97704130,2280,2280,2280,2280,0
|
|
20240821,142100,97704130,2280,2280,2280,2280,0
|
|
20240821,142000,97704130,2280,2280,2290,2280,6
|
|
20240821,141900,97690430,2270,2270,2270,2270,0
|
|
20240821,141800,97690430,2270,2270,2270,2270,0
|
|
20240821,141700,97690430,2270,2270,2270,2270,0
|
|
20240821,141600,97690430,2270,2270,2270,2270,0
|
|
20240821,141500,97690430,2270,2270,2270,2270,0
|
|
20240821,141400,97690430,2270,2265,2270,2260,1042
|
|
20240821,141300,95325105,2270,2270,2270,2270,0
|
|
20240821,141200,95325105,2270,2270,2270,2270,0
|
|
20240821,141100,95325105,2270,2270,2270,2270,0
|
|
20240821,141000,95325105,2270,2270,2270,2270,0
|
|
20240821,140900,95325105,2270,2270,2270,2270,0
|
|
20240821,140800,95325105,2270,2270,2270,2270,103
|
|
20240821,140700,95091295,2265,2285,2285,2265,2108
|
|
20240821,140600,90300025,2295,2295,2295,2295,0
|
|
20240821,140500,90300025,2295,2290,2295,2290,16
|
|
20240821,140400,90263375,2275,2275,2275,2275,0
|
|
20240821,140300,90263375,2275,2275,2275,2275,0
|
|
20240821,140200,90263375,2275,2275,2275,2275,0
|
|
20240821,140100,90263375,2275,2275,2275,2275,0
|
|
20240821,140000,90263375,2275,2275,2275,2275,0
|
|
20240821,135900,90263375,2275,2275,2275,2275,0
|
|
20240821,135800,90263375,2275,2275,2275,2275,0
|
|
20240821,135700,90263375,2275,2275,2275,2275,0
|
|
20240821,135600,90263375,2275,2275,2275,2275,930
|
|
20240821,135500,88147625,2270,2270,2270,2270,475
|
|
20240821,135400,87069375,2275,2295,2295,2275,1428
|
|
20240821,135300,83806470,2295,2295,2295,2295,0
|
|
20240821,135200,83806470,2295,2295,2295,2295,20
|
|
20240821,135100,83760570,2295,2295,2295,2295,0
|
|
20240821,135000,83760570,2295,2295,2295,2295,0
|
|
20240821,134900,83760570,2295,2295,2295,2295,0
|
|
20240821,134800,83760570,2295,2295,2295,2295,0
|
|
20240821,134700,83760570,2295,2295,2295,2295,0
|
|
20240821,134600,83760570,2295,2295,2295,2295,0
|
|
20240821,134500,83760570,2295,2295,2295,2295,0
|
|
20240821,134400,83760570,2295,2295,2295,2295,0
|
|
20240821,134300,83760570,2295,2295,2295,2295,0
|
|
20240821,134200,83760570,2295,2295,2295,2295,0
|
|
20240821,134100,83760570,2295,2295,2295,2295,0
|
|
20240821,134000,83760570,2295,2295,2295,2295,0
|
|
20240821,133900,83760570,2295,2295,2295,2295,0
|
|
20240821,133800,83760570,2295,2295,2295,2295,0
|
|
20240821,133700,83760570,2295,2295,2295,2295,0
|
|
20240821,133600,83760570,2295,2295,2295,2295,0
|
|
20240821,133500,83760570,2295,2295,2295,2295,0
|
|
20240821,133400,83760570,2295,2295,2295,2295,68
|
|
20240821,133300,83604510,2295,2295,2295,2295,1
|
|
20240821,133200,83602215,2295,2295,2295,2295,0
|
|
20240821,133100,83602215,2295,2295,2295,2295,0
|
|
20240821,133000,83602215,2295,2295,2295,2295,0
|
|
20240821,132900,83602215,2295,2295,2295,2295,0
|
|
20240821,132800,83602215,2295,2295,2295,2295,0
|
|
20240821,132700,83602215,2295,2295,2295,2295,0
|
|
20240821,132600,83602215,2295,2295,2295,2295,0
|
|
20240821,132500,83602215,2295,2295,2295,2295,0
|
|
20240821,132400,83602215,2295,2295,2295,2295,0
|
|
20240821,132300,83602215,2295,2295,2295,2295,0
|
|
20240821,132200,83602215,2295,2295,2295,2295,0
|
|
20240821,132100,83602215,2295,2295,2295,2295,0
|
|
20240821,132000,83602215,2295,2295,2295,2295,0
|
|
20240821,131900,83602215,2295,2295,2295,2295,0
|
|
20240821,131800,83602215,2295,2295,2295,2295,0
|
|
20240821,131700,83602215,2295,2295,2295,2295,0
|
|
20240821,131600,83602215,2295,2295,2295,2295,0
|
|
20240821,131500,83602215,2295,2295,2295,2295,0
|
|
20240821,131400,83602215,2295,2295,2295,2295,0
|
|
20240821,131300,83602215,2295,2295,2295,2295,0
|
|
20240821,131200,83602215,2295,2295,2305,2295,3
|
|
20240821,131100,83595320,2285,2285,2285,2285,0
|
|
20240821,131000,83595320,2285,2285,2285,2285,0
|
|
20240821,130900,83595320,2285,2285,2285,2285,0
|
|
20240821,130800,83595320,2285,2285,2285,2285,155
|
|
20240821,130700,83241145,2285,2280,2285,2280,800
|
|
20240821,130600,81413580,2275,2275,2275,2275,0
|
|
20240821,130500,81413580,2275,2275,2275,2275,0
|
|
20240821,130400,81413580,2275,2275,2275,2275,0
|
|
20240821,130300,81413580,2275,2275,2275,2275,0
|
|
20240821,130200,81413580,2275,2275,2275,2275,0
|
|
20240821,130100,81413580,2275,2275,2275,2275,1
|
|
20240821,130000,81411305,2280,2285,2285,2280,208
|
|
20240821,125900,80937055,2290,2290,2290,2290,0
|
|
20240821,125800,80937055,2290,2290,2290,2290,0
|
|
20240821,125700,80937055,2290,2290,2290,2290,0
|
|
20240821,125600,80937055,2290,2290,2290,2290,0
|
|
20240821,125500,80937055,2290,2290,2290,2290,0
|
|
20240821,125400,80937055,2290,2290,2290,2290,0
|
|
20240821,125300,80937055,2290,2290,2290,2290,0
|
|
20240821,125200,80937055,2290,2290,2290,2290,0
|
|
20240821,125100,80937055,2290,2290,2290,2290,0
|
|
20240821,125000,80937055,2290,2290,2290,2290,0
|
|
20240821,124900,80937055,2290,2290,2290,2290,0
|
|
20240821,124800,80937055,2290,2290,2290,2290,0
|
|
20240821,124700,80937055,2290,2290,2290,2290,0
|
|
20240821,124600,80937055,2290,2290,2290,2290,0
|
|
20240821,124500,80937055,2290,2290,2290,2290,0
|
|
20240821,124400,80937055,2290,2290,2290,2290,0
|
|
20240821,124300,80937055,2290,2290,2290,2290,0
|
|
20240821,124200,80937055,2290,2290,2290,2290,0
|
|
20240821,124100,80937055,2290,2290,2290,2290,0
|
|
20240821,124000,80937055,2290,2290,2290,2290,0
|
|
20240821,123900,80937055,2290,2290,2290,2290,0
|
|
20240821,123800,80937055,2290,2290,2290,2290,0
|
|
20240821,123700,80937055,2290,2290,2290,2290,0
|
|
20240821,123600,80937055,2290,2290,2290,2290,0
|
|
20240821,123500,80937055,2290,2290,2290,2290,0
|
|
20240821,123400,80937055,2290,2290,2290,2290,0
|
|
20240821,123300,80937055,2290,2290,2290,2290,0
|
|
20240821,123200,80937055,2290,2290,2290,2290,0
|
|
20240821,123100,80937055,2290,2290,2290,2290,0
|
|
20240821,123000,80937055,2290,2290,2290,2290,0
|
|
20240821,122900,80937055,2290,2290,2290,2290,0
|
|
20240821,122800,80937055,2290,2290,2290,2290,0
|
|
20240821,122700,80937055,2290,2290,2290,2290,0
|
|
20240821,122600,80937055,2290,2290,2290,2290,0
|
|
20240821,122500,80937055,2290,2290,2290,2290,0
|
|
20240821,122400,80937055,2290,2290,2290,2290,0
|
|
20240821,122300,80937055,2290,2290,2290,2290,0
|
|
20240821,122200,80937055,2290,2290,2290,2290,0
|
|
20240821,122100,80937055,2290,2290,2290,2290,0
|
|
20240821,122000,80937055,2290,2290,2290,2290,0
|
|
20240821,121900,80937055,2290,2290,2290,2290,0
|
|
20240821,121800,80937055,2290,2290,2290,2290,0
|
|
20240821,121700,80937055,2290,2290,2290,2290,0
|
|
20240821,121600,80937055,2290,2290,2290,2290,0
|
|
20240821,121500,80937055,2290,2290,2290,2290,0
|
|
20240821,121400,80937055,2290,2290,2290,2290,0
|
|
20240821,121300,80937055,2290,2290,2290,2290,0
|
|
20240821,121200,80937055,2290,2290,2290,2290,0
|
|
20240821,121100,80937055,2290,2290,2290,2290,0
|
|
20240821,121000,80937055,2290,2290,2290,2290,0
|
|
20240821,120900,80937055,2290,2290,2290,2290,200
|
|
20240821,120800,80479055,2290,2290,2290,2290,0
|
|
20240821,120700,80479055,2290,2290,2290,2290,0
|
|
20240821,120600,80479055,2290,2290,2290,2290,0
|
|
20240821,120500,80479055,2290,2290,2290,2290,0
|
|
20240821,120400,80479055,2290,2290,2290,2290,0
|
|
20240821,120300,80479055,2290,2290,2290,2290,0
|
|
20240821,120200,80479055,2290,2290,2290,2290,0
|
|
20240821,120100,80479055,2290,2290,2290,2290,0
|
|
20240821,120000,80479055,2290,2290,2290,2290,0
|
|
20240821,115900,80479055,2290,2290,2290,2290,0
|
|
20240821,115800,80479055,2290,2290,2290,2290,0
|
|
20240821,115700,80479055,2290,2290,2290,2290,0
|
|
20240821,115600,80479055,2290,2290,2290,2290,0
|
|
20240821,115500,80479055,2290,2290,2290,2290,0
|
|
20240821,115400,80479055,2290,2290,2290,2290,0
|
|
20240821,115300,80479055,2290,2290,2290,2290,0
|
|
20240821,115200,80479055,2290,2290,2290,2290,0
|
|
20240821,115100,80479055,2290,2290,2290,2290,0
|
|
20240821,115000,80479055,2290,2290,2290,2290,0
|
|
20240821,114900,80479055,2290,2290,2290,2290,0
|
|
20240821,114800,80479055,2290,2290,2290,2290,0
|
|
20240821,114700,80479055,2290,2290,2290,2290,0
|
|
20240821,114600,80479055,2290,2290,2290,2290,0
|
|
20240821,114500,80479055,2290,2290,2290,2290,0
|
|
20240821,114400,80479055,2290,2290,2290,2290,1
|
|
20240821,114300,80476765,2285,2285,2285,2285,0
|
|
20240821,114200,80476765,2285,2285,2285,2285,0
|
|
20240821,114100,80476765,2285,2285,2285,2285,0
|
|
20240821,114000,80476765,2285,2285,2285,2285,0
|
|
20240821,113900,80476765,2285,2285,2285,2285,500
|
|
20240821,113800,79334265,2285,2285,2285,2285,0
|
|
20240821,113700,79334265,2285,2285,2285,2285,0
|
|
20240821,113600,79334265,2285,2285,2285,2285,0
|
|
20240821,113500,79334265,2285,2285,2285,2285,0
|
|
20240821,113400,79334265,2285,2285,2285,2285,0
|
|
20240821,113300,79334265,2285,2285,2285,2285,0
|
|
20240821,113200,79334265,2285,2285,2285,2285,0
|
|
20240821,113100,79334265,2285,2285,2285,2285,0
|
|
20240821,113000,79334265,2285,2285,2285,2285,3
|
|
20240821,112900,79327410,2285,2285,2285,2285,0
|
|
20240821,112800,79327410,2285,2275,2285,2270,376
|
|
20240821,112700,78473405,2275,2295,2305,2260,5190
|
|
20240821,112600,66625515,2300,2300,2300,2300,2
|
|
20240821,112500,66620915,2295,2295,2295,2295,0
|
|
20240821,112400,66620915,2295,2295,2295,2295,95
|
|
20240821,112300,66402890,2290,2290,2290,2290,96
|
|
20240821,112200,66183050,2300,2300,2300,2300,1
|
|
20240821,112100,66180750,2310,2305,2310,2305,5
|
|
20240821,112000,66169220,2295,2290,2295,2285,617
|
|
20240821,111900,64758025,2300,2300,2300,2300,0
|
|
20240821,111800,64758025,2300,2300,2300,2300,15
|
|
20240821,111700,64723525,2300,2300,2300,2300,0
|
|
20240821,111600,64723525,2300,2300,2300,2300,0
|
|
20240821,111500,64723525,2300,2295,2300,2295,145
|
|
20240821,111400,64390735,2285,2280,2285,2280,630
|
|
20240821,111300,62953860,2275,2300,2305,2275,2094
|
|
20240821,111200,58178475,2310,2280,2310,2275,979
|
|
20240821,111100,55941475,2280,2285,2285,2280,5
|
|
20240821,111000,55930065,2280,2285,2285,2280,47
|
|
20240821,110900,55822900,2290,2305,2310,2290,958
|
|
20240821,110800,53629015,2295,2280,2295,2280,922
|
|
20240821,110700,51517585,2280,2280,2280,2280,202
|
|
20240821,110600,51057025,2285,2285,2285,2285,2
|
|
20240821,110500,51052455,2290,2295,2310,2290,920
|
|
20240821,110400,48945435,2305,2290,2355,2285,2430
|
|
20240821,110300,43276480,2285,2295,2295,2280,2442
|
|
20240821,110200,37698200,2300,2300,2300,2295,128
|
|
20240821,110100,37403810,2305,2305,2305,2305,22
|
|
20240821,110000,37353100,2305,2305,2305,2305,21
|
|
20240821,105900,37304695,2305,2305,2305,2305,100
|
|
20240821,105800,37074195,2305,2305,2305,2305,2
|
|
20240821,105700,37069585,2305,2305,2305,2305,0
|
|
20240821,105600,37069585,2305,2305,2305,2305,83
|
|
20240821,105500,36878270,2305,2295,2305,2295,400
|
|
20240821,105400,35960055,2300,2320,2330,2300,1906
|
|
20240821,105300,31558090,2315,2310,2320,2310,105
|
|
20240821,105200,31314755,2305,2310,2315,2305,957
|
|
20240821,105100,29108305,2310,2300,2310,2300,652
|
|
20240821,105000,27607980,2295,2295,2295,2295,54
|
|
20240821,104900,27484050,2300,2300,2300,2300,0
|
|
20240821,104800,27484050,2300,2300,2300,2300,0
|
|
20240821,104700,27484050,2300,2300,2300,2300,0
|
|
20240821,104600,27484050,2300,2300,2300,2300,0
|
|
20240821,104500,27484050,2300,2300,2300,2300,0
|
|
20240821,104400,27484050,2300,2295,2300,2295,13
|
|
20240821,104300,27454210,2300,2300,2300,2300,0
|
|
20240821,104200,27454210,2300,2300,2300,2300,0
|
|
20240821,104100,27454210,2300,2300,2300,2300,0
|
|
20240821,104000,27454210,2300,2295,2300,2290,189
|
|
20240821,103900,27021265,2310,2310,2310,2310,0
|
|
20240821,103800,27021265,2310,2310,2310,2310,0
|
|
20240821,103700,27021265,2310,2310,2310,2310,0
|
|
20240821,103600,27021265,2310,2310,2310,2310,0
|
|
20240821,103500,27021265,2310,2310,2310,2310,0
|
|
20240821,103400,27021265,2310,2310,2310,2310,0
|
|
20240821,103300,27021265,2310,2310,2310,2310,0
|
|
20240821,103200,27021265,2310,2310,2310,2310,0
|
|
20240821,103100,27021265,2310,2310,2310,2310,0
|
|
20240821,103000,27021265,2310,2310,2310,2310,0
|
|
20240821,102900,27021265,2310,2310,2310,2310,0
|
|
20240821,102800,27021265,2310,2315,2330,2300,999
|
|
20240821,102700,24713525,2310,2320,2360,2310,567
|
|
20240821,102600,23399220,2320,2315,2320,2315,13
|
|
20240821,102500,23369120,2305,2305,2305,2305,0
|
|
20240821,102400,23369120,2305,2305,2305,2305,0
|
|
20240821,102300,23369120,2305,2300,2320,2300,705
|
|
20240821,102200,21738515,2300,2300,2300,2300,0
|
|
20240821,102100,21738515,2300,2300,2300,2300,0
|
|
20240821,102000,21738515,2300,2300,2300,2300,0
|
|
20240821,101900,21738515,2300,2300,2300,2300,2
|
|
20240821,101800,21733915,2295,2295,2295,2295,0
|
|
20240821,101700,21733915,2295,2290,2295,2290,834
|
|
20240821,101600,19822640,2290,2290,2290,2290,18
|
|
20240821,101500,19781420,2285,2285,2285,2285,0
|
|
20240821,101400,19781420,2285,2285,2285,2285,18
|
|
20240821,101300,19740290,2285,2285,2285,2285,0
|
|
20240821,101200,19740290,2285,2285,2285,2285,0
|
|
20240821,101100,19740290,2285,2285,2285,2285,0
|
|
20240821,101000,19740290,2285,2285,2285,2285,6
|
|
20240821,100900,19726580,2285,2285,2285,2285,3
|
|
20240821,100800,19719725,2280,2285,2285,2280,349
|
|
20240821,100700,18923185,2285,2310,2310,2285,2889
|
|
20240821,100600,12288485,2320,2320,2320,2320,0
|
|
20240821,100500,12288485,2320,2320,2320,2320,0
|
|
20240821,100400,12288485,2320,2320,2320,2320,0
|
|
20240821,100300,12288485,2320,2320,2320,2320,0
|
|
20240821,100200,12288485,2320,2320,2320,2320,0
|
|
20240821,100100,12288485,2320,2320,2320,2320,0
|
|
20240821,100000,12288485,2320,2320,2320,2320,0
|
|
20240821,095900,12288485,2320,2320,2320,2320,0
|
|
20240821,095800,12288485,2320,2320,2320,2320,0
|
|
20240821,095700,12288485,2320,2320,2320,2320,0
|
|
20240821,095600,12288485,2320,2320,2320,2320,0
|
|
20240821,095500,12288485,2320,2320,2320,2320,0
|
|
20240821,095400,12288485,2320,2320,2320,2320,0
|
|
20240821,095300,12288485,2320,2320,2320,2320,0
|
|
20240821,095200,12288485,2320,2320,2320,2320,0
|
|
20240821,095100,12288485,2320,2320,2320,2320,0
|
|
20240821,095000,12288485,2320,2315,2320,2315,2
|
|
20240821,094900,12283850,2315,2310,2315,2310,57
|
|
20240821,094800,12151930,2310,2310,2310,2310,1
|
|
20240821,094700,12149620,2310,2310,2310,2310,0
|
|
20240821,094600,12149620,2310,2310,2310,2310,2
|
|
20240821,094500,12145000,2305,2305,2305,2305,21
|
|
20240821,094400,12096595,2320,2320,2320,2320,0
|
|
20240821,094300,12096595,2320,2320,2320,2320,0
|
|
20240821,094200,12096595,2320,2310,2320,2310,2
|
|
20240821,094100,12091965,2310,2315,2315,2310,563
|
|
20240821,094000,10791215,2320,2320,2320,2320,1
|
|
20240821,093900,10788895,2315,2315,2315,2315,0
|
|
20240821,093800,10788895,2315,2315,2315,2315,0
|
|
20240821,093700,10788895,2315,2315,2315,2315,0
|
|
20240821,093600,10788895,2315,2315,2315,2315,0
|
|
20240821,093500,10788895,2315,2315,2315,2315,2
|
|
20240821,093400,10784265,2320,2320,2320,2320,0
|
|
20240821,093300,10784265,2320,2320,2320,2320,2
|
|
20240821,093200,10779625,2315,2315,2315,2315,37
|
|
20240821,093100,10693970,2320,2320,2320,2320,12
|
|
20240821,093000,10666130,2330,2330,2330,2330,0
|
|
20240821,092900,10666130,2330,2330,2330,2330,1
|
|
20240821,092800,10663800,2320,2320,2320,2320,10
|
|
20240821,092700,10640600,2330,2320,2330,2320,31
|
|
20240821,092600,10568660,2315,2315,2315,2305,667
|
|
20240821,092500,9029195,2315,2325,2325,2315,1026
|
|
20240821,092400,6651955,2335,2335,2335,2335,0
|
|
20240821,092300,6651955,2335,2330,2335,2330,21
|
|
20240821,092200,6603010,2325,2330,2330,2325,34
|
|
20240821,092100,6523950,2325,2330,2330,2325,2
|
|
20240821,092000,6519295,2330,2325,2335,2320,18
|
|
20240821,091900,6477460,2335,2340,2340,2330,7
|
|
20240821,091800,6461115,2320,2315,2320,2315,78
|
|
20240821,091700,6280165,2320,2315,2320,2315,30
|
|
20240821,091600,6210700,2315,2315,2315,2315,0
|
|
20240821,091500,6210700,2315,2315,2315,2315,167
|
|
20240821,091400,5824095,2325,2320,2325,2320,8
|
|
20240821,091300,5805525,2335,2335,2335,2335,0
|
|
20240821,091200,5805525,2335,2335,2335,2335,1
|
|
20240821,091100,5803190,2325,2325,2325,2325,13
|
|
20240821,091000,5772965,2340,2340,2340,2340,0
|
|
20240821,090900,5772965,2340,2340,2340,2340,0
|
|
20240821,090800,5772965,2340,2340,2340,2340,0
|
|
20240821,090700,5772965,2340,2340,2340,2340,1
|
|
20240821,090600,5770625,2340,2340,2340,2340,0
|
|
20240821,090500,5770625,2340,2340,2340,2340,0
|
|
20240821,090400,5770625,2340,2325,2340,2325,58
|
|
20240821,090300,5635735,2370,2315,2390,2315,1238
|
|
20240821,090200,2751520,2320,2320,2320,2320,0
|
|
20240821,090100,2751520,2320,2320,2320,2320,0
|
|
20240821,090000,2751520,2320,2320,2320,2320,1186
|