603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,190000,183826925,2315,2315,2315,2315,2107
|
|
20240807,185900,183826925,2315,2315,2315,2315,0
|
|
20240807,185800,183826925,2315,2315,2315,2315,0
|
|
20240807,185700,183826925,2315,2315,2315,2315,0
|
|
20240807,185600,183826925,2315,2315,2315,2315,0
|
|
20240807,185500,183826925,2315,2315,2315,2315,0
|
|
20240807,185400,183826925,2315,2315,2315,2315,0
|
|
20240807,185300,183826925,2315,2315,2315,2315,0
|
|
20240807,185200,183826925,2315,2315,2315,2315,0
|
|
20240807,185100,183826925,2315,2315,2315,2315,0
|
|
20240807,185000,183826925,2315,2315,2315,2315,0
|
|
20240807,184900,183826925,2315,2315,2315,2315,0
|
|
20240807,184800,183826925,2315,2315,2315,2315,0
|
|
20240807,184700,183826925,2315,2315,2315,2315,0
|
|
20240807,184600,183826925,2315,2315,2315,2315,0
|
|
20240807,184500,183826925,2315,2315,2315,2315,0
|
|
20240807,184400,183826925,2315,2315,2315,2315,0
|
|
20240807,184300,183826925,2315,2315,2315,2315,0
|
|
20240807,184200,183826925,2315,2315,2315,2315,0
|
|
20240807,184100,183826925,2315,2315,2315,2315,0
|
|
20240807,184000,183826925,2315,2315,2315,2315,0
|
|
20240807,183900,183826925,2315,2315,2315,2315,0
|
|
20240807,183800,183826925,2315,2315,2315,2315,0
|
|
20240807,183700,183826925,2315,2315,2315,2315,0
|
|
20240807,183600,183826925,2315,2315,2315,2315,0
|
|
20240807,183500,183826925,2315,2315,2315,2315,0
|
|
20240807,183400,183826925,2315,2315,2315,2315,0
|
|
20240807,183300,183826925,2315,2315,2315,2315,0
|
|
20240807,183200,183826925,2315,2315,2315,2315,0
|
|
20240807,183100,183826925,2315,2315,2315,2315,0
|
|
20240807,183000,183826925,2315,2315,2315,2315,2107
|
|
20240807,182900,183826925,2315,2315,2315,2315,0
|
|
20240807,182800,183826925,2315,2315,2315,2315,0
|
|
20240807,182700,183826925,2315,2315,2315,2315,0
|
|
20240807,182600,183826925,2315,2315,2315,2315,0
|
|
20240807,182500,183826925,2315,2315,2315,2315,0
|
|
20240807,182400,183826925,2315,2315,2315,2315,0
|
|
20240807,182300,183826925,2315,2315,2315,2315,0
|
|
20240807,182200,183826925,2315,2315,2315,2315,0
|
|
20240807,182100,183826925,2315,2315,2315,2315,0
|
|
20240807,182000,183826925,2315,2315,2315,2315,0
|
|
20240807,181900,183826925,2315,2315,2315,2315,0
|
|
20240807,181800,183826925,2315,2315,2315,2315,0
|
|
20240807,181700,183826925,2315,2315,2315,2315,0
|
|
20240807,181600,183826925,2315,2315,2315,2315,0
|
|
20240807,181500,183826925,2315,2315,2315,2315,0
|
|
20240807,181400,183826925,2315,2315,2315,2315,0
|
|
20240807,181300,183826925,2315,2315,2315,2315,0
|
|
20240807,181200,183826925,2315,2315,2315,2315,0
|
|
20240807,181100,183826925,2315,2315,2315,2315,0
|
|
20240807,181000,183826925,2315,2315,2315,2315,0
|
|
20240807,180900,183826925,2315,2315,2315,2315,0
|
|
20240807,180800,183826925,2315,2315,2315,2315,0
|
|
20240807,180700,183826925,2315,2315,2315,2315,0
|
|
20240807,180600,183826925,2315,2315,2315,2315,0
|
|
20240807,180500,183826925,2315,2315,2315,2315,0
|
|
20240807,180400,183826925,2315,2315,2315,2315,0
|
|
20240807,180300,183826925,2315,2315,2315,2315,0
|
|
20240807,180200,183826925,2315,2315,2315,2315,0
|
|
20240807,180100,183826925,2315,2315,2315,2315,0
|
|
20240807,180000,183826925,2315,2315,2315,2315,2107
|
|
20240807,175900,183826925,2315,2315,2315,2315,0
|
|
20240807,175800,183826925,2315,2315,2315,2315,0
|
|
20240807,175700,183826925,2315,2315,2315,2315,0
|
|
20240807,175600,183826925,2315,2315,2315,2315,0
|
|
20240807,175500,183826925,2315,2315,2315,2315,0
|
|
20240807,175400,183826925,2315,2315,2315,2315,0
|
|
20240807,175300,183826925,2315,2315,2315,2315,0
|
|
20240807,175200,183826925,2315,2315,2315,2315,0
|
|
20240807,175100,183826925,2315,2315,2315,2315,0
|
|
20240807,175000,183826925,2315,2315,2315,2315,0
|
|
20240807,174900,183826925,2315,2315,2315,2315,0
|
|
20240807,174800,183826925,2315,2315,2315,2315,0
|
|
20240807,174700,183826925,2315,2315,2315,2315,0
|
|
20240807,174600,183826925,2315,2315,2315,2315,0
|
|
20240807,174500,183826925,2315,2315,2315,2315,0
|
|
20240807,174400,183826925,2315,2315,2315,2315,0
|
|
20240807,174300,183826925,2315,2315,2315,2315,0
|
|
20240807,174200,183826925,2315,2315,2315,2315,0
|
|
20240807,174100,183826925,2315,2315,2315,2315,0
|
|
20240807,174000,183826925,2315,2315,2315,2315,0
|
|
20240807,173900,183826925,2315,2315,2315,2315,0
|
|
20240807,173800,183826925,2315,2315,2315,2315,0
|
|
20240807,173700,183826925,2315,2315,2315,2315,0
|
|
20240807,173600,183826925,2315,2315,2315,2315,0
|
|
20240807,173500,183826925,2315,2315,2315,2315,0
|
|
20240807,173400,183826925,2315,2315,2315,2315,0
|
|
20240807,173300,183826925,2315,2315,2315,2315,0
|
|
20240807,173200,183826925,2315,2315,2315,2315,0
|
|
20240807,173100,183826925,2315,2315,2315,2315,0
|
|
20240807,173000,183826925,2315,2315,2315,2315,2107
|
|
20240807,172900,183826925,2315,2315,2315,2315,0
|
|
20240807,172800,183826925,2315,2315,2315,2315,0
|
|
20240807,172700,183826925,2315,2315,2315,2315,0
|
|
20240807,172600,183826925,2315,2315,2315,2315,0
|
|
20240807,172500,183826925,2315,2315,2315,2315,0
|
|
20240807,172400,183826925,2315,2315,2315,2315,0
|
|
20240807,172300,183826925,2315,2315,2315,2315,0
|
|
20240807,172200,183826925,2315,2315,2315,2315,0
|
|
20240807,172100,183826925,2315,2315,2315,2315,0
|
|
20240807,172000,183826925,2315,2315,2315,2315,0
|
|
20240807,171900,183826925,2315,2315,2315,2315,0
|
|
20240807,171800,183826925,2315,2315,2315,2315,0
|
|
20240807,171700,183826925,2315,2315,2315,2315,0
|
|
20240807,171600,183826925,2315,2315,2315,2315,0
|
|
20240807,171500,183826925,2315,2315,2315,2315,0
|
|
20240807,171400,183826925,2315,2315,2315,2315,0
|
|
20240807,171300,183826925,2315,2315,2315,2315,0
|
|
20240807,171200,183826925,2315,2315,2315,2315,0
|
|
20240807,171100,183826925,2315,2315,2315,2315,0
|
|
20240807,171000,183826925,2315,2315,2315,2315,0
|
|
20240807,170900,183826925,2315,2315,2315,2315,0
|
|
20240807,170800,183826925,2315,2315,2315,2315,0
|
|
20240807,170700,183826925,2315,2315,2315,2315,0
|
|
20240807,170600,183826925,2315,2315,2315,2315,0
|
|
20240807,170500,183826925,2315,2315,2315,2315,0
|
|
20240807,170400,183826925,2315,2315,2315,2315,0
|
|
20240807,170300,183826925,2315,2315,2315,2315,0
|
|
20240807,170200,183826925,2315,2315,2315,2315,0
|
|
20240807,170100,183826925,2315,2315,2315,2315,0
|
|
20240807,170000,183826925,2315,2315,2315,2315,2107
|
|
20240807,165900,183826925,2315,2315,2315,2315,0
|
|
20240807,165800,183826925,2315,2315,2315,2315,0
|
|
20240807,165700,183826925,2315,2315,2315,2315,0
|
|
20240807,165600,183826925,2315,2315,2315,2315,0
|
|
20240807,165500,183826925,2315,2315,2315,2315,0
|
|
20240807,165400,183826925,2315,2315,2315,2315,0
|
|
20240807,165300,183826925,2315,2315,2315,2315,0
|
|
20240807,165200,183826925,2315,2315,2315,2315,0
|
|
20240807,165100,183826925,2315,2315,2315,2315,0
|
|
20240807,165000,183826925,2315,2315,2315,2315,0
|
|
20240807,164900,183826925,2315,2315,2315,2315,0
|
|
20240807,164800,183826925,2315,2315,2315,2315,0
|
|
20240807,164700,183826925,2315,2315,2315,2315,0
|
|
20240807,164600,183826925,2315,2315,2315,2315,0
|
|
20240807,164500,183826925,2315,2315,2315,2315,0
|
|
20240807,164400,183826925,2315,2315,2315,2315,0
|
|
20240807,164300,183826925,2315,2315,2315,2315,0
|
|
20240807,164200,183826925,2315,2315,2315,2315,0
|
|
20240807,164100,183826925,2315,2315,2315,2315,0
|
|
20240807,164000,183826925,2315,2315,2315,2315,0
|
|
20240807,163900,183826925,2315,2315,2315,2315,0
|
|
20240807,163800,183826925,2315,2315,2315,2315,0
|
|
20240807,163700,183826925,2315,2315,2315,2315,0
|
|
20240807,163600,183826925,2315,2315,2315,2315,0
|
|
20240807,163500,183826925,2315,2315,2315,2315,0
|
|
20240807,163400,183826925,2315,2315,2315,2315,0
|
|
20240807,163300,183826925,2315,2315,2315,2315,0
|
|
20240807,163200,183826925,2315,2315,2315,2315,0
|
|
20240807,163100,183826925,2315,2315,2315,2315,0
|
|
20240807,163000,183826925,2315,2315,2315,2315,2107
|
|
20240807,162900,183826925,2315,2315,2315,2315,0
|
|
20240807,162800,183826925,2315,2315,2315,2315,0
|
|
20240807,162700,183826925,2315,2315,2315,2315,0
|
|
20240807,162600,183826925,2315,2315,2315,2315,0
|
|
20240807,162500,183826925,2315,2315,2315,2315,0
|
|
20240807,162400,183826925,2315,2315,2315,2315,0
|
|
20240807,162300,183826925,2315,2315,2315,2315,0
|
|
20240807,162200,183826925,2315,2315,2315,2315,0
|
|
20240807,162100,183826925,2315,2315,2315,2315,0
|
|
20240807,162000,183826925,2315,2315,2315,2315,0
|
|
20240807,161900,183826925,2315,2315,2315,2315,0
|
|
20240807,161800,183826925,2315,2315,2315,2315,0
|
|
20240807,161700,183826925,2315,2315,2315,2315,0
|
|
20240807,161600,183826925,2315,2315,2315,2315,0
|
|
20240807,161500,183826925,2315,2315,2315,2315,0
|
|
20240807,161400,183826925,2315,2315,2315,2315,0
|
|
20240807,161300,183826925,2315,2315,2315,2315,0
|
|
20240807,161200,183826925,2315,2315,2315,2315,0
|
|
20240807,161100,183826925,2315,2315,2315,2315,0
|
|
20240807,161000,183826925,2315,2315,2315,2315,0
|
|
20240807,160900,183826925,2315,2315,2315,2315,0
|
|
20240807,160800,183826925,2315,2315,2315,2315,0
|
|
20240807,160700,183826925,2315,2315,2315,2315,0
|
|
20240807,160600,183826925,2315,2315,2315,2315,0
|
|
20240807,160500,183826925,2315,2315,2315,2315,0
|
|
20240807,160400,183826925,2315,2315,2315,2315,0
|
|
20240807,160300,183826925,2315,2315,2315,2315,0
|
|
20240807,160200,183826925,2315,2315,2315,2315,0
|
|
20240807,160100,183826925,2315,2315,2315,2315,0
|
|
20240807,160000,183826925,2315,2315,2315,2315,2107
|
|
20240807,155900,183826925,2315,2315,2315,2315,0
|
|
20240807,155800,183826925,2315,2315,2315,2315,0
|
|
20240807,155700,183826925,2315,2315,2315,2315,0
|
|
20240807,155600,183826925,2315,2315,2315,2315,0
|
|
20240807,155500,183826925,2315,2315,2315,2315,0
|
|
20240807,155400,183826925,2315,2315,2315,2315,0
|
|
20240807,155300,183826925,2315,2315,2315,2315,0
|
|
20240807,155200,183826925,2315,2315,2315,2315,0
|
|
20240807,155100,183826925,2315,2315,2315,2315,0
|
|
20240807,155000,183826925,2315,2315,2315,2315,0
|
|
20240807,154900,183826925,2315,2315,2315,2315,0
|
|
20240807,154800,183826925,2315,2315,2315,2315,0
|
|
20240807,154700,183826925,2315,2315,2315,2315,0
|
|
20240807,154600,183826925,2315,2315,2315,2315,0
|
|
20240807,154500,183826925,2315,2315,2315,2315,0
|
|
20240807,154400,183826925,2315,2315,2315,2315,0
|
|
20240807,154300,183826925,2315,2315,2315,2315,0
|
|
20240807,154200,183826925,2315,2315,2315,2315,0
|
|
20240807,154100,183826925,2315,2315,2315,2315,0
|
|
20240807,154000,183826925,2315,2315,2315,2315,0
|
|
20240807,153900,183826925,2315,2315,2315,2315,0
|
|
20240807,153800,183826925,2315,2315,2315,2315,0
|
|
20240807,153700,183826925,2315,2315,2315,2315,0
|
|
20240807,153600,183826925,2315,2315,2315,2315,0
|
|
20240807,153500,183826925,2315,2315,2315,2315,0
|
|
20240807,153400,183826925,2315,2315,2315,2315,0
|
|
20240807,153300,183826925,2315,2315,2315,2315,0
|
|
20240807,153200,183826925,2315,2315,2315,2315,0
|
|
20240807,153100,183826925,2315,2315,2315,2315,0
|
|
20240807,153000,183826925,2315,2315,2315,2315,4214
|
|
20240807,152900,178949220,2340,2340,2340,2340,0
|
|
20240807,152800,178949220,2340,2340,2340,2340,0
|
|
20240807,152700,178949220,2340,2340,2340,2340,0
|
|
20240807,152600,178949220,2340,2340,2340,2340,0
|
|
20240807,152500,178949220,2340,2340,2340,2340,0
|
|
20240807,152400,178949220,2340,2340,2340,2340,0
|
|
20240807,152300,178949220,2340,2340,2340,2340,0
|
|
20240807,152200,178949220,2340,2340,2340,2340,0
|
|
20240807,152100,178949220,2340,2340,2340,2340,0
|
|
20240807,152000,178949220,2340,2340,2340,2340,0
|
|
20240807,151900,178949220,2340,2340,2340,2340,52
|
|
20240807,151800,178827540,2340,2365,2365,2340,242
|
|
20240807,151700,178256260,2360,2360,2360,2360,217
|
|
20240807,151600,177744140,2360,2365,2365,2360,1660
|
|
20240807,151500,173821100,2365,2365,2365,2365,12
|
|
20240807,151400,173792720,2365,2365,2365,2365,4
|
|
20240807,151300,173783260,2360,2360,2360,2360,0
|
|
20240807,151200,173783260,2360,2360,2360,2360,222
|
|
20240807,151100,173259340,2335,2335,2335,2335,0
|
|
20240807,151000,173259340,2335,2335,2335,2335,0
|
|
20240807,150900,173259340,2335,2365,2385,2335,700
|
|
20240807,150800,171616250,2360,2360,2360,2360,2
|
|
20240807,150700,171611530,2360,2360,2360,2360,8
|
|
20240807,150600,171592650,2365,2365,2365,2365,0
|
|
20240807,150500,171592650,2365,2365,2365,2365,0
|
|
20240807,150400,171592650,2365,2365,2365,2365,0
|
|
20240807,150300,171592650,2365,2365,2365,2365,0
|
|
20240807,150200,171592650,2365,2365,2365,2365,5
|
|
20240807,150100,171580825,2355,2355,2355,2355,0
|
|
20240807,150000,171580825,2355,2355,2355,2355,0
|
|
20240807,145900,171580825,2355,2355,2355,2355,80
|
|
20240807,145800,171392425,2355,2355,2355,2355,0
|
|
20240807,145700,171392425,2355,2355,2355,2355,0
|
|
20240807,145600,171392425,2355,2355,2355,2355,0
|
|
20240807,145500,171392425,2355,2355,2355,2355,3
|
|
20240807,145400,171385360,2355,2355,2355,2355,0
|
|
20240807,145300,171385360,2355,2355,2355,2355,0
|
|
20240807,145200,171385360,2355,2355,2355,2355,14
|
|
20240807,145100,171352390,2360,2350,2360,2350,64
|
|
20240807,145000,171201460,2345,2345,2345,2345,0
|
|
20240807,144900,171201460,2345,2345,2345,2345,350
|
|
20240807,144800,170380710,2345,2345,2345,2345,130
|
|
20240807,144700,170075860,2355,2350,2355,2350,4
|
|
20240807,144600,170066450,2350,2350,2360,2350,77
|
|
20240807,144500,169884880,2350,2350,2350,2340,29
|
|
20240807,144400,169816790,2350,2355,2355,2340,3392
|
|
20240807,144300,161868855,2355,2355,2355,2355,0
|
|
20240807,144200,161868855,2355,2360,2360,2355,302
|
|
20240807,144100,161156850,2365,2370,2370,2365,2431
|
|
20240807,144000,155399360,2370,2370,2370,2370,0
|
|
20240807,143900,155399360,2370,2370,2370,2370,0
|
|
20240807,143800,155399360,2370,2370,2370,2370,0
|
|
20240807,143700,155399360,2370,2370,2370,2370,0
|
|
20240807,143600,155399360,2370,2370,2370,2370,0
|
|
20240807,143500,155399360,2370,2370,2370,2370,250
|
|
20240807,143400,154806860,2370,2375,2375,2370,700
|
|
20240807,143300,153144940,2375,2375,2375,2375,0
|
|
20240807,143200,153144940,2375,2375,2375,2375,0
|
|
20240807,143100,153144940,2375,2375,2375,2375,0
|
|
20240807,143000,153144940,2375,2375,2375,2375,0
|
|
20240807,142900,153144940,2375,2375,2375,2375,395
|
|
20240807,142800,152206815,2375,2375,2375,2375,0
|
|
20240807,142700,152206815,2375,2375,2375,2375,329
|
|
20240807,142600,151425440,2370,2370,2370,2370,0
|
|
20240807,142500,151425440,2370,2370,2370,2370,0
|
|
20240807,142400,151425440,2370,2370,2370,2370,3995
|
|
20240807,142300,141957290,2370,2370,2370,2370,1
|
|
20240807,142200,141954920,2375,2375,2375,2375,0
|
|
20240807,142100,141954920,2375,2375,2375,2375,0
|
|
20240807,142000,141954920,2375,2375,2375,2375,0
|
|
20240807,141900,141954920,2375,2375,2375,2375,1
|
|
20240807,141800,141952545,2375,2375,2375,2375,10
|
|
20240807,141700,141928795,2375,2375,2375,2375,0
|
|
20240807,141600,141928795,2375,2375,2375,2375,9
|
|
20240807,141500,141907420,2375,2375,2375,2375,0
|
|
20240807,141400,141907420,2375,2375,2375,2375,161
|
|
20240807,141300,141525045,2375,2375,2375,2375,0
|
|
20240807,141200,141525045,2375,2375,2375,2375,264
|
|
20240807,141100,140898045,2370,2370,2370,2370,0
|
|
20240807,141000,140898045,2370,2370,2370,2370,0
|
|
20240807,140900,140898045,2370,2370,2370,2370,11
|
|
20240807,140800,140871975,2370,2370,2370,2370,0
|
|
20240807,140700,140871975,2370,2370,2370,2370,0
|
|
20240807,140600,140871975,2370,2370,2370,2370,23
|
|
20240807,140500,140817465,2365,2365,2365,2365,0
|
|
20240807,140400,140817465,2365,2365,2365,2365,0
|
|
20240807,140300,140817465,2365,2365,2365,2365,100
|
|
20240807,140200,140580965,2365,2365,2365,2365,0
|
|
20240807,140100,140580965,2365,2365,2365,2365,107
|
|
20240807,140000,140327910,2360,2360,2360,2360,0
|
|
20240807,135900,140327910,2360,2360,2360,2360,0
|
|
20240807,135800,140327910,2360,2360,2360,2360,0
|
|
20240807,135700,140327910,2360,2370,2370,2355,1623
|
|
20240807,135600,136497870,2360,2360,2360,2360,0
|
|
20240807,135500,136497870,2360,2360,2360,2360,0
|
|
20240807,135400,136497870,2360,2360,2360,2360,0
|
|
20240807,135300,136497870,2360,2360,2360,2360,0
|
|
20240807,135200,136497870,2360,2360,2360,2360,0
|
|
20240807,135100,136497870,2360,2360,2360,2360,0
|
|
20240807,135000,136497870,2360,2360,2360,2360,1
|
|
20240807,134900,136495510,2360,2360,2360,2360,0
|
|
20240807,134800,136495510,2360,2360,2360,2360,0
|
|
20240807,134700,136495510,2360,2360,2360,2360,0
|
|
20240807,134600,136495510,2360,2360,2360,2360,0
|
|
20240807,134500,136495510,2360,2365,2365,2360,128
|
|
20240807,134400,136193350,2365,2365,2365,2365,0
|
|
20240807,134300,136193350,2365,2365,2365,2365,0
|
|
20240807,134200,136193350,2365,2365,2365,2365,0
|
|
20240807,134100,136193350,2365,2375,2375,2365,320
|
|
20240807,134000,135436240,2380,2380,2380,2380,0
|
|
20240807,133900,135436240,2380,2380,2380,2380,0
|
|
20240807,133800,135436240,2380,2380,2380,2380,0
|
|
20240807,133700,135436240,2380,2380,2380,2380,2
|
|
20240807,133600,135431480,2385,2385,2385,2385,0
|
|
20240807,133500,135431480,2385,2385,2385,2385,2
|
|
20240807,133400,135426710,2380,2380,2380,2380,0
|
|
20240807,133300,135426710,2380,2380,2380,2380,0
|
|
20240807,133200,135426710,2380,2380,2380,2380,1
|
|
20240807,133100,135424330,2380,2380,2380,2380,0
|
|
20240807,133000,135424330,2380,2380,2380,2380,0
|
|
20240807,132900,135424330,2380,2380,2380,2380,1
|
|
20240807,132800,135421950,2380,2380,2380,2380,100
|
|
20240807,132700,135183950,2380,2380,2380,2380,0
|
|
20240807,132600,135183950,2380,2380,2380,2380,10
|
|
20240807,132500,135160150,2380,2380,2380,2380,0
|
|
20240807,132400,135160150,2380,2380,2380,2380,0
|
|
20240807,132300,135160150,2380,2380,2380,2380,0
|
|
20240807,132200,135160150,2380,2380,2380,2380,0
|
|
20240807,132100,135160150,2380,2385,2385,2380,1189
|
|
20240807,132000,132330175,2390,2390,2390,2390,54
|
|
20240807,131900,132201115,2395,2395,2395,2395,0
|
|
20240807,131800,132201115,2395,2395,2395,2395,0
|
|
20240807,131700,132201115,2395,2395,2395,2395,0
|
|
20240807,131600,132201115,2395,2395,2395,2395,0
|
|
20240807,131500,132201115,2395,2385,2395,2380,404
|
|
20240807,131400,131238125,2385,2390,2390,2385,50
|
|
20240807,131300,131118800,2395,2395,2395,2395,0
|
|
20240807,131200,131118800,2395,2395,2395,2395,0
|
|
20240807,131100,131118800,2395,2395,2395,2395,0
|
|
20240807,131000,131118800,2395,2395,2395,2395,0
|
|
20240807,130900,131118800,2395,2395,2395,2395,0
|
|
20240807,130800,131118800,2395,2395,2395,2395,0
|
|
20240807,130700,131118800,2395,2395,2395,2395,0
|
|
20240807,130600,131118800,2395,2400,2400,2395,284
|
|
20240807,130500,130438490,2395,2395,2395,2395,10
|
|
20240807,130400,130414540,2405,2405,2405,2405,0
|
|
20240807,130300,130414540,2405,2405,2405,2405,0
|
|
20240807,130200,130414540,2405,2405,2405,2405,0
|
|
20240807,130100,130414540,2405,2405,2405,2405,0
|
|
20240807,130000,130414540,2405,2405,2405,2405,0
|
|
20240807,125900,130414540,2405,2405,2405,2405,59
|
|
20240807,125800,130272645,2400,2400,2400,2400,0
|
|
20240807,125700,130272645,2400,2400,2400,2400,86
|
|
20240807,125600,130066245,2395,2395,2395,2395,0
|
|
20240807,125500,130066245,2395,2395,2395,2395,0
|
|
20240807,125400,130066245,2395,2395,2395,2395,31
|
|
20240807,125300,129992000,2395,2395,2395,2395,0
|
|
20240807,125200,129992000,2395,2395,2395,2395,59
|
|
20240807,125100,129850695,2400,2400,2400,2400,0
|
|
20240807,125000,129850695,2400,2400,2400,2400,0
|
|
20240807,124900,129850695,2400,2400,2400,2400,58
|
|
20240807,124800,129711495,2400,2400,2400,2400,0
|
|
20240807,124700,129711495,2400,2395,2400,2395,69
|
|
20240807,124600,129545945,2400,2400,2400,2395,140
|
|
20240807,124500,129209995,2400,2400,2400,2400,59
|
|
20240807,124400,129068395,2400,2400,2400,2400,0
|
|
20240807,124300,129068395,2400,2400,2400,2400,0
|
|
20240807,124200,129068395,2400,2400,2400,2400,63
|
|
20240807,124100,128917195,2400,2400,2400,2400,0
|
|
20240807,124000,128917195,2400,2400,2400,2400,59
|
|
20240807,123900,128775595,2400,2400,2400,2400,0
|
|
20240807,123800,128775595,2400,2400,2400,2400,0
|
|
20240807,123700,128775595,2400,2400,2400,2400,58
|
|
20240807,123600,128636395,2400,2400,2400,2400,0
|
|
20240807,123500,128636395,2400,2400,2400,2400,59
|
|
20240807,123400,128494795,2400,2400,2400,2400,0
|
|
20240807,123300,128494795,2400,2400,2400,2400,71
|
|
20240807,123200,128324395,2395,2395,2395,2395,0
|
|
20240807,123100,128324395,2395,2395,2395,2395,0
|
|
20240807,123000,128324395,2395,2395,2395,2395,47
|
|
20240807,122900,128211830,2395,2395,2395,2395,0
|
|
20240807,122800,128211830,2395,2395,2395,2395,61
|
|
20240807,122700,128065735,2395,2395,2395,2395,0
|
|
20240807,122600,128065735,2395,2395,2395,2395,59
|
|
20240807,122500,127924430,2395,2395,2395,2395,0
|
|
20240807,122400,127924430,2395,2395,2395,2395,96
|
|
20240807,122300,127694510,2395,2395,2395,2395,26
|
|
20240807,122200,127632240,2390,2390,2390,2390,0
|
|
20240807,122100,127632240,2390,2390,2390,2390,12
|
|
20240807,122000,127603560,2390,2390,2390,2390,0
|
|
20240807,121900,127603560,2390,2390,2390,2390,0
|
|
20240807,121800,127603560,2390,2385,2390,2385,1181
|
|
20240807,121700,124786580,2390,2400,2400,2390,1743
|
|
20240807,121600,120620790,2405,2405,2405,2405,118
|
|
20240807,121500,120337000,2400,2400,2400,2400,0
|
|
20240807,121400,120337000,2400,2400,2400,2400,1
|
|
20240807,121300,120334600,2400,2400,2400,2400,0
|
|
20240807,121200,120334600,2400,2400,2400,2400,0
|
|
20240807,121100,120334600,2400,2400,2400,2400,59
|
|
20240807,121000,120193000,2400,2400,2400,2400,0
|
|
20240807,120900,120193000,2400,2400,2400,2400,58
|
|
20240807,120800,120053800,2400,2400,2400,2400,0
|
|
20240807,120700,120053800,2400,2400,2400,2400,0
|
|
20240807,120600,120053800,2400,2400,2400,2400,59
|
|
20240807,120500,119912200,2400,2400,2400,2400,0
|
|
20240807,120400,119912200,2400,2390,2400,2390,266
|
|
20240807,120300,119274860,2390,2390,2390,2390,0
|
|
20240807,120200,119274860,2390,2405,2405,2390,62
|
|
20240807,120100,119125790,2405,2405,2405,2405,0
|
|
20240807,120000,119125790,2405,2405,2405,2405,0
|
|
20240807,115900,119125790,2405,2405,2405,2405,59
|
|
20240807,115800,118983895,2405,2405,2405,2405,42
|
|
20240807,115700,118882885,2400,2405,2405,2400,99
|
|
20240807,115600,118644795,2405,2405,2405,2405,0
|
|
20240807,115500,118644795,2405,2405,2405,2405,0
|
|
20240807,115400,118644795,2405,2405,2405,2405,58
|
|
20240807,115300,118505305,2405,2405,2405,2405,0
|
|
20240807,115200,118505305,2405,2405,2405,2405,64
|
|
20240807,115100,118351385,2405,2405,2405,2405,0
|
|
20240807,115000,118351385,2405,2405,2405,2405,59
|
|
20240807,114900,118209490,2400,2400,2400,2400,0
|
|
20240807,114800,118209490,2400,2400,2400,2400,2
|
|
20240807,114700,118204690,2405,2405,2405,2405,59
|
|
20240807,114600,118062795,2405,2405,2405,2405,0
|
|
20240807,114500,118062795,2405,2405,2405,2405,59
|
|
20240807,114400,117920900,2400,2400,2400,2400,0
|
|
20240807,114300,117920900,2400,2400,2400,2400,2
|
|
20240807,114200,117916100,2400,2400,2400,2400,56
|
|
20240807,114100,117781700,2400,2400,2400,2400,0
|
|
20240807,114000,117781700,2400,2400,2400,2400,97
|
|
20240807,113900,117548900,2395,2395,2395,2395,0
|
|
20240807,113800,117548900,2395,2395,2395,2395,39
|
|
20240807,113700,117455495,2395,2395,2395,2395,11
|
|
20240807,113600,117429150,2390,2390,2390,2390,0
|
|
20240807,113500,117429150,2390,2390,2390,2390,41
|
|
20240807,113400,117331160,2385,2385,2385,2385,9
|
|
20240807,113300,117309695,2385,2390,2390,2385,196
|
|
20240807,113200,116841940,2385,2385,2385,2385,2
|
|
20240807,113100,116837170,2390,2390,2390,2390,59
|
|
20240807,113000,116696160,2385,2385,2385,2385,0
|
|
20240807,112900,116696160,2385,2390,2390,2385,52
|
|
20240807,112800,116571890,2390,2400,2400,2390,66
|
|
20240807,112700,116413570,2400,2400,2400,2400,9
|
|
20240807,112600,116391970,2400,2400,2400,2400,59
|
|
20240807,112500,116250370,2400,2400,2400,2400,0
|
|
20240807,112400,116250370,2400,2400,2400,2400,0
|
|
20240807,112300,116250370,2400,2400,2400,2395,68
|
|
20240807,112200,116087190,2405,2405,2405,2405,0
|
|
20240807,112100,116087190,2405,2405,2405,2405,59
|
|
20240807,112000,115945295,2405,2405,2405,2405,1
|
|
20240807,111900,115942890,2400,2400,2400,2400,59
|
|
20240807,111800,115801290,2400,2400,2400,2400,0
|
|
20240807,111700,115801290,2400,2400,2400,2400,0
|
|
20240807,111600,115801290,2400,2400,2400,2400,59
|
|
20240807,111500,115659690,2400,2400,2400,2400,0
|
|
20240807,111400,115659690,2400,2400,2400,2400,58
|
|
20240807,111300,115520490,2400,2400,2400,2400,30
|
|
20240807,111200,115448490,2400,2400,2400,2400,0
|
|
20240807,111100,115448490,2400,2400,2400,2400,59
|
|
20240807,111000,115306890,2400,2395,2400,2395,3
|
|
20240807,110900,115299695,2400,2400,2400,2400,59
|
|
20240807,110800,115158095,2400,2400,2400,2400,0
|
|
20240807,110700,115158095,2400,2400,2400,2400,59
|
|
20240807,110600,115016495,2400,2390,2400,2390,146
|
|
20240807,110500,114667125,2400,2400,2400,2400,0
|
|
20240807,110400,114667125,2400,2400,2400,2400,59
|
|
20240807,110300,114525525,2400,2400,2400,2400,512
|
|
20240807,110200,113296725,2405,2410,2410,2405,159
|
|
20240807,110100,112914040,2410,2410,2410,2410,1
|
|
20240807,110000,112911630,2410,2410,2410,2410,300
|
|
20240807,105900,112188630,2410,2410,2410,2410,74
|
|
20240807,105800,112010290,2410,2405,2410,2405,501
|
|
20240807,105700,110802885,2405,2405,2405,2405,167
|
|
20240807,105600,110401250,2400,2400,2400,2400,1
|
|
20240807,105500,110398850,2395,2390,2395,2390,4
|
|
20240807,105400,110389280,2400,2395,2400,2395,50
|
|
20240807,105300,110269285,2395,2405,2405,2390,51
|
|
20240807,105200,110147225,2405,2405,2405,2405,59
|
|
20240807,105100,110005330,2405,2405,2405,2405,1
|
|
20240807,105000,110002925,2405,2400,2405,2400,159
|
|
20240807,104900,109620795,2400,2395,2400,2395,677
|
|
20240807,104800,107996375,2395,2395,2395,2395,58
|
|
20240807,104700,107857465,2390,2390,2390,2390,0
|
|
20240807,104600,107857465,2390,2390,2390,2390,0
|
|
20240807,104500,107857465,2390,2380,2390,2380,80
|
|
20240807,104400,107666275,2390,2390,2390,2390,0
|
|
20240807,104300,107666275,2390,2385,2390,2385,119
|
|
20240807,104200,107382435,2385,2385,2385,2385,0
|
|
20240807,104100,107382435,2385,2385,2385,2385,27
|
|
20240807,104000,107318040,2385,2385,2385,2385,59
|
|
20240807,103900,107177325,2380,2380,2380,2380,810
|
|
20240807,103800,105249525,2380,2380,2380,2380,59
|
|
20240807,103700,105109105,2380,2380,2380,2380,58
|
|
20240807,103600,104971065,2380,2380,2380,2380,1
|
|
20240807,103500,104968685,2380,2380,2380,2380,0
|
|
20240807,103400,104968685,2380,2380,2380,2380,440
|
|
20240807,103300,103921485,2380,2380,2380,2380,58
|
|
20240807,103200,103783445,2370,2370,2370,2370,25
|
|
20240807,103100,103724195,2375,2375,2375,2375,59
|
|
20240807,103000,103584070,2365,2365,2365,2365,0
|
|
20240807,102900,103584070,2365,2375,2375,2365,423
|
|
20240807,102800,102583225,2380,2380,2380,2380,59
|
|
20240807,102700,102442805,2380,2380,2380,2380,11
|
|
20240807,102600,102416625,2380,2380,2380,2380,59
|
|
20240807,102500,102276205,2380,2380,2380,2380,0
|
|
20240807,102400,102276205,2380,2380,2380,2380,116
|
|
20240807,102300,102000125,2380,2380,2380,2380,0
|
|
20240807,102200,102000125,2380,2380,2380,2380,100
|
|
20240807,102100,101762125,2375,2375,2375,2375,1
|
|
20240807,102000,101759750,2380,2380,2380,2380,0
|
|
20240807,101900,101759750,2380,2380,2380,2380,117
|
|
20240807,101800,101481290,2375,2375,2375,2375,0
|
|
20240807,101700,101481290,2375,2375,2375,2375,0
|
|
20240807,101600,101481290,2375,2375,2375,2375,1
|
|
20240807,101500,101478915,2375,2375,2375,2375,0
|
|
20240807,101400,101478915,2375,2365,2375,2365,128
|
|
20240807,101300,101175605,2370,2370,2370,2370,10
|
|
20240807,101200,101151905,2375,2375,2375,2375,84
|
|
20240807,101100,100952405,2365,2365,2365,2365,0
|
|
20240807,101000,100952405,2365,2365,2365,2365,0
|
|
20240807,100900,100952405,2365,2380,2380,2365,662
|
|
20240807,100800,99384815,2370,2370,2370,2370,1
|
|
20240807,100700,99382445,2380,2380,2380,2380,58
|
|
20240807,100600,99244405,2380,2380,2380,2380,1
|
|
20240807,100500,99242025,2380,2380,2380,2380,47
|
|
20240807,100400,99130165,2380,2380,2380,2380,13
|
|
20240807,100300,99099225,2385,2380,2385,2380,401
|
|
20240807,100200,98142855,2380,2380,2390,2380,559
|
|
20240807,100100,96809810,2380,2380,2380,2380,0
|
|
20240807,100000,96809810,2380,2375,2380,2375,89
|
|
20240807,095900,96598305,2375,2370,2375,2370,100
|
|
20240807,095800,96360975,2370,2370,2370,2370,0
|
|
20240807,095700,96360975,2370,2370,2370,2370,59
|
|
20240807,095600,96221145,2370,2370,2370,2370,3
|
|
20240807,095500,96214035,2370,2370,2370,2370,59
|
|
20240807,095400,96074205,2365,2365,2365,2365,0
|
|
20240807,095300,96074205,2365,2385,2385,2365,5253
|
|
20240807,095200,83621545,2385,2385,2385,2385,0
|
|
20240807,095100,83621545,2385,2385,2385,2385,0
|
|
20240807,095000,83621545,2385,2385,2385,2385,59
|
|
20240807,094900,83480830,2385,2380,2385,2380,130
|
|
20240807,094800,83171030,2385,2385,2385,2385,59
|
|
20240807,094700,83030315,2385,2385,2385,2385,0
|
|
20240807,094600,83030315,2385,2385,2385,2385,0
|
|
20240807,094500,83030315,2385,2385,2385,2385,60
|
|
20240807,094400,82887215,2385,2385,2385,2385,147
|
|
20240807,094300,82536620,2385,2375,2385,2375,1323
|
|
20240807,094200,79388430,2375,2370,2375,2370,18
|
|
20240807,094100,79345760,2375,2375,2375,2375,98
|
|
20240807,094000,79113010,2375,2375,2375,2375,13
|
|
20240807,093900,79082135,2380,2380,2380,2380,0
|
|
20240807,093800,79082135,2380,2375,2380,2375,92
|
|
20240807,093700,78863275,2375,2370,2375,2370,539
|
|
20240807,093600,77585745,2380,2380,2380,2380,63
|
|
20240807,093500,77435805,2385,2380,2385,2380,22
|
|
20240807,093400,77383340,2385,2380,2385,2380,262
|
|
20240807,093300,76759545,2370,2380,2380,2370,1019
|
|
20240807,093200,74335125,2385,2385,2385,2385,0
|
|
20240807,093100,74335125,2385,2385,2385,2385,0
|
|
20240807,093000,74335125,2385,2385,2385,2385,212
|
|
20240807,092900,73829505,2380,2385,2385,2380,310
|
|
20240807,092800,73091005,2385,2385,2385,2385,1
|
|
20240807,092700,73088620,2380,2370,2380,2370,4790
|
|
20240807,092600,61735935,2370,2365,2370,2365,78
|
|
20240807,092500,61551460,2355,2355,2355,2355,0
|
|
20240807,092400,61551460,2355,2355,2355,2355,0
|
|
20240807,092300,61551460,2355,2350,2355,2350,1286
|
|
20240807,092200,58529355,2350,2350,2350,2350,3738
|
|
20240807,092100,49745055,2345,2345,2345,2345,214
|
|
20240807,092000,49243225,2355,2350,2355,2350,2285
|
|
20240807,091900,43873225,2350,2350,2350,2350,172
|
|
20240807,091800,43469025,2345,2345,2345,2345,178
|
|
20240807,091700,43051615,2345,2340,2345,2340,203
|
|
20240807,091600,42575595,2340,2340,2340,2340,0
|
|
20240807,091500,42575595,2340,2340,2340,2340,1
|
|
20240807,091400,42573255,2335,2335,2335,2335,53
|
|
20240807,091300,42449500,2330,2330,2330,2330,0
|
|
20240807,091200,42449500,2330,2330,2330,2330,4
|
|
20240807,091100,42440180,2325,2320,2325,2320,77
|
|
20240807,091000,42261170,2320,2315,2320,2315,3973
|
|
20240807,090900,33061070,2315,2315,2315,2315,60
|
|
20240807,090800,32922170,2315,2315,2315,2315,0
|
|
20240807,090700,32922170,2315,2325,2325,2315,83
|
|
20240807,090600,32729320,2325,2325,2325,2325,319
|
|
20240807,090500,31987645,2335,2335,2335,2335,0
|
|
20240807,090400,31987645,2335,2335,2335,2335,0
|
|
20240807,090300,31987645,2335,2360,2360,2335,10635
|
|
20240807,090200,6913095,2340,2340,2340,2340,1727
|
|
20240807,090100,2871915,2340,2340,2340,2340,2
|
|
20240807,090000,2867235,2335,2320,2335,2315,1234
|