602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185900,795633860,2515,2515,2515,2515,5480
|
|
20240812,185800,795633860,2515,2515,2515,2515,0
|
|
20240812,185700,795633860,2515,2515,2515,2515,0
|
|
20240812,185600,795633860,2515,2515,2515,2515,0
|
|
20240812,185500,795633860,2515,2515,2515,2515,0
|
|
20240812,185400,795633860,2515,2515,2515,2515,0
|
|
20240812,185300,795633860,2515,2515,2515,2515,0
|
|
20240812,185200,795633860,2515,2515,2515,2515,0
|
|
20240812,185100,795633860,2515,2515,2515,2515,0
|
|
20240812,185000,795633860,2515,2515,2515,2515,0
|
|
20240812,184900,795633860,2515,2515,2515,2515,0
|
|
20240812,184800,795633860,2515,2515,2515,2515,0
|
|
20240812,184700,795633860,2515,2515,2515,2515,0
|
|
20240812,184600,795633860,2515,2515,2515,2515,0
|
|
20240812,184500,795633860,2515,2515,2515,2515,0
|
|
20240812,184400,795633860,2515,2515,2515,2515,0
|
|
20240812,184300,795633860,2515,2515,2515,2515,0
|
|
20240812,184200,795633860,2515,2515,2515,2515,0
|
|
20240812,184100,795633860,2515,2515,2515,2515,0
|
|
20240812,184000,795633860,2515,2515,2515,2515,0
|
|
20240812,183900,795633860,2515,2515,2515,2515,0
|
|
20240812,183800,795633860,2515,2515,2515,2515,0
|
|
20240812,183700,795633860,2515,2515,2515,2515,0
|
|
20240812,183600,795633860,2515,2515,2515,2515,0
|
|
20240812,183500,795633860,2515,2515,2515,2515,0
|
|
20240812,183400,795633860,2515,2515,2515,2515,0
|
|
20240812,183300,795633860,2515,2515,2515,2515,0
|
|
20240812,183200,795633860,2515,2515,2515,2515,0
|
|
20240812,183100,795633860,2515,2515,2515,2515,0
|
|
20240812,183000,795633860,2515,2515,2515,2515,0
|
|
20240812,182900,795633860,2515,2515,2515,2515,5480
|
|
20240812,182800,795633860,2515,2515,2515,2515,0
|
|
20240812,182700,795633860,2515,2515,2515,2515,0
|
|
20240812,182600,795633860,2515,2515,2515,2515,0
|
|
20240812,182500,795633860,2515,2515,2515,2515,0
|
|
20240812,182400,795633860,2515,2515,2515,2515,0
|
|
20240812,182300,795633860,2515,2515,2515,2515,0
|
|
20240812,182200,795633860,2515,2515,2515,2515,0
|
|
20240812,182100,795633860,2515,2515,2515,2515,0
|
|
20240812,182000,795633860,2515,2515,2515,2515,0
|
|
20240812,181900,795633860,2515,2515,2515,2515,0
|
|
20240812,181800,795633860,2515,2515,2515,2515,0
|
|
20240812,181700,795633860,2515,2515,2515,2515,0
|
|
20240812,181600,795633860,2515,2515,2515,2515,0
|
|
20240812,181500,795633860,2515,2515,2515,2515,0
|
|
20240812,181400,795633860,2515,2515,2515,2515,0
|
|
20240812,181300,795633860,2515,2515,2515,2515,0
|
|
20240812,181200,795633860,2515,2515,2515,2515,0
|
|
20240812,181100,795633860,2515,2515,2515,2515,0
|
|
20240812,181000,795633860,2515,2515,2515,2515,0
|
|
20240812,180900,795633860,2515,2515,2515,2515,0
|
|
20240812,180800,795633860,2515,2515,2515,2515,0
|
|
20240812,180700,795633860,2515,2515,2515,2515,0
|
|
20240812,180600,795633860,2515,2515,2515,2515,0
|
|
20240812,180500,795633860,2515,2515,2515,2515,0
|
|
20240812,180400,795633860,2515,2515,2515,2515,0
|
|
20240812,180300,795633860,2515,2515,2515,2515,0
|
|
20240812,180200,795633860,2515,2515,2515,2515,0
|
|
20240812,180100,795633860,2515,2515,2515,2515,0
|
|
20240812,180000,795633860,2515,2515,2515,2515,0
|
|
20240812,175900,795633860,2515,2515,2515,2515,5480
|
|
20240812,175800,795633860,2515,2515,2515,2515,0
|
|
20240812,175700,795633860,2515,2515,2515,2515,0
|
|
20240812,175600,795633860,2515,2515,2515,2515,0
|
|
20240812,175500,795633860,2515,2515,2515,2515,0
|
|
20240812,175400,795633860,2515,2515,2515,2515,0
|
|
20240812,175300,795633860,2515,2515,2515,2515,0
|
|
20240812,175200,795633860,2515,2515,2515,2515,0
|
|
20240812,175100,795633860,2515,2515,2515,2515,0
|
|
20240812,175000,795633860,2515,2515,2515,2515,0
|
|
20240812,174900,795633860,2515,2515,2515,2515,0
|
|
20240812,174800,795633860,2515,2515,2515,2515,0
|
|
20240812,174700,795633860,2515,2515,2515,2515,0
|
|
20240812,174600,795633860,2515,2515,2515,2515,0
|
|
20240812,174500,795633860,2515,2515,2515,2515,0
|
|
20240812,174400,795633860,2515,2515,2515,2515,0
|
|
20240812,174300,795633860,2515,2515,2515,2515,0
|
|
20240812,174200,795633860,2515,2515,2515,2515,0
|
|
20240812,174100,795633860,2515,2515,2515,2515,0
|
|
20240812,174000,795633860,2515,2515,2515,2515,0
|
|
20240812,173900,795633860,2515,2515,2515,2515,0
|
|
20240812,173800,795633860,2515,2515,2515,2515,0
|
|
20240812,173700,795633860,2515,2515,2515,2515,0
|
|
20240812,173600,795633860,2515,2515,2515,2515,0
|
|
20240812,173500,795633860,2515,2515,2515,2515,0
|
|
20240812,173400,795633860,2515,2515,2515,2515,0
|
|
20240812,173300,795633860,2515,2515,2515,2515,0
|
|
20240812,173200,795633860,2515,2515,2515,2515,0
|
|
20240812,173100,795633860,2515,2515,2515,2515,0
|
|
20240812,173000,795633860,2515,2515,2515,2515,0
|
|
20240812,172900,795633860,2515,2515,2515,2515,5480
|
|
20240812,172800,795633860,2515,2515,2515,2515,0
|
|
20240812,172700,795633860,2515,2515,2515,2515,0
|
|
20240812,172600,795633860,2515,2515,2515,2515,0
|
|
20240812,172500,795633860,2515,2515,2515,2515,0
|
|
20240812,172400,795633860,2515,2515,2515,2515,0
|
|
20240812,172300,795633860,2515,2515,2515,2515,0
|
|
20240812,172200,795633860,2515,2515,2515,2515,0
|
|
20240812,172100,795633860,2515,2515,2515,2515,0
|
|
20240812,172000,795633860,2515,2515,2515,2515,0
|
|
20240812,171900,795633860,2515,2515,2515,2515,0
|
|
20240812,171800,795633860,2515,2515,2515,2515,0
|
|
20240812,171700,795633860,2515,2515,2515,2515,0
|
|
20240812,171600,795633860,2515,2515,2515,2515,0
|
|
20240812,171500,795633860,2515,2515,2515,2515,0
|
|
20240812,171400,795633860,2515,2515,2515,2515,0
|
|
20240812,171300,795633860,2515,2515,2515,2515,0
|
|
20240812,171200,795633860,2515,2515,2515,2515,0
|
|
20240812,171100,795633860,2515,2515,2515,2515,0
|
|
20240812,171000,795633860,2515,2515,2515,2515,0
|
|
20240812,170900,795633860,2515,2515,2515,2515,0
|
|
20240812,170800,795633860,2515,2515,2515,2515,0
|
|
20240812,170700,795633860,2515,2515,2515,2515,0
|
|
20240812,170600,795633860,2515,2515,2515,2515,0
|
|
20240812,170500,795633860,2515,2515,2515,2515,0
|
|
20240812,170400,795633860,2515,2515,2515,2515,0
|
|
20240812,170300,795633860,2515,2515,2515,2515,0
|
|
20240812,170200,795633860,2515,2515,2515,2515,0
|
|
20240812,170100,795633860,2515,2515,2515,2515,0
|
|
20240812,170000,795633860,2515,2515,2515,2515,0
|
|
20240812,165900,795633860,2515,2515,2515,2515,5480
|
|
20240812,165800,795633860,2515,2515,2515,2515,0
|
|
20240812,165700,795633860,2515,2515,2515,2515,0
|
|
20240812,165600,795633860,2515,2515,2515,2515,0
|
|
20240812,165500,795633860,2515,2515,2515,2515,0
|
|
20240812,165400,795633860,2515,2515,2515,2515,0
|
|
20240812,165300,795633860,2515,2515,2515,2515,0
|
|
20240812,165200,795633860,2515,2515,2515,2515,0
|
|
20240812,165100,795633860,2515,2515,2515,2515,0
|
|
20240812,165000,795633860,2515,2515,2515,2515,0
|
|
20240812,164900,795633860,2515,2515,2515,2515,0
|
|
20240812,164800,795633860,2515,2515,2515,2515,0
|
|
20240812,164700,795633860,2515,2515,2515,2515,0
|
|
20240812,164600,795633860,2515,2515,2515,2515,0
|
|
20240812,164500,795633860,2515,2515,2515,2515,0
|
|
20240812,164400,795633860,2515,2515,2515,2515,0
|
|
20240812,164300,795633860,2515,2515,2515,2515,0
|
|
20240812,164200,795633860,2515,2515,2515,2515,0
|
|
20240812,164100,795633860,2515,2515,2515,2515,0
|
|
20240812,164000,795633860,2515,2515,2515,2515,0
|
|
20240812,163900,795633860,2515,2515,2515,2515,0
|
|
20240812,163800,795633860,2515,2515,2515,2515,0
|
|
20240812,163700,795633860,2515,2515,2515,2515,0
|
|
20240812,163600,795633860,2515,2515,2515,2515,0
|
|
20240812,163500,795633860,2515,2515,2515,2515,0
|
|
20240812,163400,795633860,2515,2515,2515,2515,0
|
|
20240812,163300,795633860,2515,2515,2515,2515,0
|
|
20240812,163200,795633860,2515,2515,2515,2515,0
|
|
20240812,163100,795633860,2515,2515,2515,2515,0
|
|
20240812,163000,795633860,2515,2515,2515,2515,0
|
|
20240812,162900,795633860,2515,2515,2515,2515,5480
|
|
20240812,162800,795633860,2515,2515,2515,2515,0
|
|
20240812,162700,795633860,2515,2515,2515,2515,0
|
|
20240812,162600,795633860,2515,2515,2515,2515,0
|
|
20240812,162500,795633860,2515,2515,2515,2515,0
|
|
20240812,162400,795633860,2515,2515,2515,2515,0
|
|
20240812,162300,795633860,2515,2515,2515,2515,0
|
|
20240812,162200,795633860,2515,2515,2515,2515,0
|
|
20240812,162100,795633860,2515,2515,2515,2515,0
|
|
20240812,162000,795633860,2515,2515,2515,2515,0
|
|
20240812,161900,795633860,2515,2515,2515,2515,0
|
|
20240812,161800,795633860,2515,2515,2515,2515,0
|
|
20240812,161700,795633860,2515,2515,2515,2515,0
|
|
20240812,161600,795633860,2515,2515,2515,2515,0
|
|
20240812,161500,795633860,2515,2515,2515,2515,0
|
|
20240812,161400,795633860,2515,2515,2515,2515,0
|
|
20240812,161300,795633860,2515,2515,2515,2515,0
|
|
20240812,161200,795633860,2515,2515,2515,2515,0
|
|
20240812,161100,795633860,2515,2515,2515,2515,0
|
|
20240812,161000,795633860,2515,2515,2515,2515,0
|
|
20240812,160900,795633860,2515,2515,2515,2515,0
|
|
20240812,160800,795633860,2515,2515,2515,2515,0
|
|
20240812,160700,795633860,2515,2515,2515,2515,0
|
|
20240812,160600,795633860,2515,2515,2515,2515,0
|
|
20240812,160500,795633860,2515,2515,2515,2515,0
|
|
20240812,160400,795633860,2515,2515,2515,2515,0
|
|
20240812,160300,795633860,2515,2515,2515,2515,0
|
|
20240812,160200,795633860,2515,2515,2515,2515,0
|
|
20240812,160100,795633860,2515,2515,2515,2515,0
|
|
20240812,160000,795633860,2515,2515,2515,2515,0
|
|
20240812,155900,795633860,2515,2515,2515,2515,5480
|
|
20240812,155800,795633860,2515,2515,2515,2515,0
|
|
20240812,155700,795633860,2515,2515,2515,2515,0
|
|
20240812,155600,795633860,2515,2515,2515,2515,0
|
|
20240812,155500,795633860,2515,2515,2515,2515,0
|
|
20240812,155400,795633860,2515,2515,2515,2515,0
|
|
20240812,155300,795633860,2515,2515,2515,2515,0
|
|
20240812,155200,795633860,2515,2515,2515,2515,0
|
|
20240812,155100,795633860,2515,2515,2515,2515,0
|
|
20240812,155000,795633860,2515,2515,2515,2515,0
|
|
20240812,154900,795633860,2515,2515,2515,2515,0
|
|
20240812,154800,795633860,2515,2515,2515,2515,0
|
|
20240812,154700,795633860,2515,2515,2515,2515,0
|
|
20240812,154600,795633860,2515,2515,2515,2515,0
|
|
20240812,154500,795633860,2515,2515,2515,2515,0
|
|
20240812,154400,795633860,2515,2515,2515,2515,0
|
|
20240812,154300,795633860,2515,2515,2515,2515,0
|
|
20240812,154200,795633860,2515,2515,2515,2515,0
|
|
20240812,154100,795633860,2515,2515,2515,2515,0
|
|
20240812,154000,795633860,2515,2515,2515,2515,0
|
|
20240812,153900,795633860,2515,2515,2515,2515,0
|
|
20240812,153800,795633860,2515,2515,2515,2515,0
|
|
20240812,153700,795633860,2515,2515,2515,2515,0
|
|
20240812,153600,795633860,2515,2515,2515,2515,0
|
|
20240812,153500,795633860,2515,2515,2515,2515,0
|
|
20240812,153400,795633860,2515,2515,2515,2515,0
|
|
20240812,153300,795633860,2515,2515,2515,2515,0
|
|
20240812,153200,795633860,2515,2515,2515,2515,0
|
|
20240812,153100,795633860,2515,2515,2515,2515,0
|
|
20240812,153000,795633860,2515,2515,2515,2515,5480
|
|
20240812,152900,781851660,2555,2555,2555,2555,0
|
|
20240812,152800,781851660,2555,2555,2555,2555,0
|
|
20240812,152700,781851660,2555,2555,2555,2555,0
|
|
20240812,152600,781851660,2555,2555,2555,2555,0
|
|
20240812,152500,781851660,2555,2555,2555,2555,0
|
|
20240812,152400,781851660,2555,2555,2555,2555,0
|
|
20240812,152300,781851660,2555,2555,2555,2555,0
|
|
20240812,152200,781851660,2555,2555,2555,2555,0
|
|
20240812,152100,781851660,2555,2555,2555,2555,0
|
|
20240812,152000,781851660,2555,2555,2555,2555,0
|
|
20240812,151900,781851660,2555,2540,2555,2510,2789
|
|
20240812,151800,774793570,2545,2560,2560,2545,6153
|
|
20240812,151700,759123455,2560,2560,2560,2560,9
|
|
20240812,151600,759100415,2560,2560,2560,2560,11
|
|
20240812,151500,759072255,2555,2555,2555,2555,3
|
|
20240812,151400,759064590,2555,2555,2555,2555,2222
|
|
20240812,151300,753387380,2560,2560,2560,2560,0
|
|
20240812,151200,753387380,2560,2555,2560,2555,12
|
|
20240812,151100,753356685,2555,2555,2555,2555,3
|
|
20240812,151000,753349020,2555,2560,2560,2555,128
|
|
20240812,150900,753021665,2565,2560,2565,2560,11
|
|
20240812,150800,752993500,2570,2570,2580,2570,1584
|
|
20240812,150700,748910630,2575,2565,2575,2565,160
|
|
20240812,150600,748499080,2565,2565,2565,2565,0
|
|
20240812,150500,748499080,2565,2560,2565,2555,1191
|
|
20240812,150400,745448200,2555,2565,2565,2555,101
|
|
20240812,150300,745189735,2560,2560,2560,2560,0
|
|
20240812,150200,745189735,2560,2560,2560,2560,126
|
|
20240812,150100,744867175,2545,2555,2555,2545,184
|
|
20240812,150000,744397330,2545,2555,2555,2545,215
|
|
20240812,145900,743850145,2545,2545,2545,2545,1035
|
|
20240812,145800,741216070,2545,2555,2555,2545,827
|
|
20240812,145700,739110585,2560,2560,2560,2560,5
|
|
20240812,145600,739097785,2560,2560,2560,2560,151
|
|
20240812,145500,738711225,2560,2560,2560,2560,12
|
|
20240812,145400,738680505,2570,2570,2570,2550,27
|
|
20240812,145300,738611180,2570,2565,2570,2565,565
|
|
20240812,145200,737161910,2575,2550,2575,2550,50
|
|
20240812,145100,737033515,2555,2555,2555,2555,0
|
|
20240812,145000,737033515,2555,2545,2555,2545,1058
|
|
20240812,144900,734340325,2545,2545,2545,2545,66
|
|
20240812,144800,734172355,2555,2560,2560,2555,4
|
|
20240812,144700,734162120,2550,2550,2550,2550,87
|
|
20240812,144600,733940270,2550,2550,2550,2550,739
|
|
20240812,144500,732055820,2570,2580,2580,2550,15127
|
|
20240812,144400,693406910,2580,2580,2580,2580,6
|
|
20240812,144300,693391430,2585,2580,2590,2575,858
|
|
20240812,144200,691181890,2575,2580,2580,2575,60
|
|
20240812,144100,691027235,2575,2575,2575,2575,7
|
|
20240812,144000,691009210,2580,2640,2640,2575,1841
|
|
20240812,143900,686224670,2640,2600,2640,2530,29941
|
|
20240812,143800,608714615,2600,2550,2630,2550,19753
|
|
20240812,143700,557493535,2545,2545,2545,2540,375
|
|
20240812,143600,556540415,2545,2570,2570,2545,6114
|
|
20240812,143500,540945065,2585,2580,2585,2560,5948
|
|
20240812,143400,525613340,2575,2620,2630,2575,7522
|
|
20240812,143300,506083565,2620,2565,2620,2565,3959
|
|
20240812,143200,495776490,2565,2565,2565,2565,189
|
|
20240812,143100,495291705,2565,2565,2565,2565,0
|
|
20240812,143000,495291705,2565,2565,2565,2565,8
|
|
20240812,142900,495271185,2565,2565,2565,2565,0
|
|
20240812,142800,495271185,2565,2565,2565,2565,3
|
|
20240812,142700,495263490,2565,2560,2565,2560,15
|
|
20240812,142600,495225040,2560,2560,2560,2555,589
|
|
20240812,142500,493717305,2560,2565,2565,2560,51
|
|
20240812,142400,493586735,2560,2560,2560,2560,0
|
|
20240812,142300,493586735,2560,2565,2565,2560,500
|
|
20240812,142200,492306680,2560,2560,2560,2560,0
|
|
20240812,142100,492306680,2560,2560,2560,2560,2
|
|
20240812,142000,492301560,2560,2560,2565,2560,51
|
|
20240812,141900,492170990,2560,2560,2560,2560,4
|
|
20240812,141800,492160750,2560,2560,2560,2560,58
|
|
20240812,141700,492012270,2555,2555,2555,2555,0
|
|
20240812,141600,492012270,2555,2555,2555,2555,20
|
|
20240812,141500,491961170,2560,2555,2560,2555,80
|
|
20240812,141400,491756670,2555,2555,2565,2550,903
|
|
20240812,141300,489448910,2555,2555,2555,2555,3
|
|
20240812,141200,489441245,2565,2565,2565,2565,2
|
|
20240812,141100,489436115,2565,2555,2565,2555,144
|
|
20240812,141000,489068175,2555,2550,2560,2550,5355
|
|
20240812,140900,475390745,2545,2545,2545,2545,1733
|
|
20240812,140800,470980260,2545,2555,2555,2545,950
|
|
20240812,140700,468558525,2560,2585,2630,2560,3233
|
|
20240812,140600,460182670,2585,2580,2585,2575,3220
|
|
20240812,140500,451889830,2575,2555,2575,2555,2238
|
|
20240812,140400,446144815,2555,2555,2555,2555,20
|
|
20240812,140300,446093715,2555,2555,2555,2555,10
|
|
20240812,140200,446068165,2570,2570,2570,2555,2566
|
|
20240812,140100,439510715,2565,2570,2570,2565,1159
|
|
20240812,140000,436533900,2570,2555,2570,2555,5496
|
|
20240812,135900,422425590,2555,2560,2560,2545,5244
|
|
20240812,135800,409068695,2560,2565,2565,2560,49
|
|
20240812,135700,408943225,2570,2540,2615,2540,9156
|
|
20240812,135600,385200070,2535,2535,2535,2535,31
|
|
20240812,135500,385121485,2550,2505,2550,2505,3198
|
|
20240812,135400,377050810,2510,2550,2550,2510,1992
|
|
20240812,135300,371998850,2545,2525,2550,2525,2914
|
|
20240812,135200,364619235,2520,2525,2600,2520,2821
|
|
20240812,135100,357371260,2515,2515,2515,2515,1
|
|
20240812,135000,357368745,2515,2500,2525,2500,3015
|
|
20240812,134900,349784285,2500,2505,2505,2500,1653
|
|
20240812,134800,345651255,2505,2515,2515,2500,1907
|
|
20240812,134700,340871805,2515,2575,2575,2515,2258
|
|
20240812,134600,335146195,2580,2560,2600,2525,8960
|
|
20240812,134500,312088455,2560,2515,2590,2515,18932
|
|
20240812,134400,263759920,2515,2480,2565,2480,14651
|
|
20240812,134300,226820115,2490,2470,2490,2470,1117
|
|
20240812,134200,224044710,2470,2470,2540,2470,8161
|
|
20240812,134100,203606010,2470,2465,2470,2465,53
|
|
20240812,134000,203475355,2465,2440,2470,2440,2202
|
|
20240812,133900,198060480,2440,2455,2455,2440,286
|
|
20240812,133800,197358975,2460,2460,2460,2460,500
|
|
20240812,133700,196128975,2470,2465,2500,2465,9670
|
|
20240812,133600,172167865,2465,2465,2465,2465,0
|
|
20240812,133500,172167865,2465,2445,2465,2445,3123
|
|
20240812,133400,164489835,2450,2450,2450,2450,0
|
|
20240812,133300,164489835,2450,2450,2450,2450,0
|
|
20240812,133200,164489835,2450,2440,2450,2440,100
|
|
20240812,133100,164244855,2435,2435,2435,2435,0
|
|
20240812,133000,164244855,2435,2430,2450,2430,4337
|
|
20240812,132900,153620590,2440,2440,2440,2440,0
|
|
20240812,132800,153620590,2440,2440,2440,2440,0
|
|
20240812,132700,153620590,2440,2440,2440,2440,0
|
|
20240812,132600,153620590,2440,2430,2440,2430,19
|
|
20240812,132500,153574350,2420,2430,2440,2420,2197
|
|
20240812,132400,148226180,2430,2430,2430,2430,0
|
|
20240812,132300,148226180,2430,2430,2430,2430,3
|
|
20240812,132200,148218890,2420,2420,2420,2420,0
|
|
20240812,132100,148218890,2420,2415,2420,2415,999
|
|
20240812,132000,145805460,2410,2425,2425,2400,9012
|
|
20240812,131900,124079010,2425,2425,2425,2425,0
|
|
20240812,131800,124079010,2425,2425,2425,2425,0
|
|
20240812,131700,124079010,2425,2425,2425,2425,0
|
|
20240812,131600,124079010,2425,2425,2425,2425,203
|
|
20240812,131500,123586735,2425,2425,2425,2425,0
|
|
20240812,131400,123586735,2425,2425,2425,2425,5
|
|
20240812,131300,123574610,2425,2425,2425,2425,0
|
|
20240812,131200,123574610,2425,2425,2425,2425,0
|
|
20240812,131100,123574610,2425,2425,2425,2425,0
|
|
20240812,131000,123574610,2425,2425,2425,2425,5
|
|
20240812,130900,123562485,2425,2425,2425,2425,0
|
|
20240812,130800,123562485,2425,2425,2425,2425,0
|
|
20240812,130700,123562485,2425,2425,2425,2425,0
|
|
20240812,130600,123562485,2425,2425,2425,2425,0
|
|
20240812,130500,123562485,2425,2425,2425,2425,0
|
|
20240812,130400,123562485,2425,2425,2425,2425,1802
|
|
20240812,130300,119192635,2430,2430,2430,2430,9
|
|
20240812,130200,119170765,2425,2425,2425,2425,30
|
|
20240812,130100,119098015,2430,2430,2430,2430,10
|
|
20240812,130000,119073715,2430,2430,2430,2430,0
|
|
20240812,125900,119073715,2430,2430,2430,2430,10
|
|
20240812,125800,119049415,2430,2430,2430,2430,90
|
|
20240812,125700,118830715,2425,2425,2425,2425,168
|
|
20240812,125600,118423315,2425,2425,2425,2425,0
|
|
20240812,125500,118423315,2425,2425,2425,2425,0
|
|
20240812,125400,118423315,2425,2425,2425,2425,0
|
|
20240812,125300,118423315,2425,2425,2425,2425,17
|
|
20240812,125200,118382090,2420,2420,2420,2420,0
|
|
20240812,125100,118382090,2420,2420,2420,2420,0
|
|
20240812,125000,118382090,2420,2420,2420,2420,40
|
|
20240812,124900,118285290,2415,2415,2415,2415,0
|
|
20240812,124800,118285290,2415,2415,2415,2415,300
|
|
20240812,124700,117560790,2415,2415,2415,2415,0
|
|
20240812,124600,117560790,2415,2415,2415,2415,13
|
|
20240812,124500,117529395,2415,2420,2420,2415,100
|
|
20240812,124400,117287700,2425,2425,2425,2425,0
|
|
20240812,124300,117287700,2425,2425,2425,2425,0
|
|
20240812,124200,117287700,2425,2425,2425,2425,0
|
|
20240812,124100,117287700,2425,2425,2425,2425,40
|
|
20240812,124000,117190700,2420,2420,2420,2420,0
|
|
20240812,123900,117190700,2420,2425,2425,2420,169
|
|
20240812,123800,116781715,2425,2425,2425,2425,0
|
|
20240812,123700,116781715,2425,2425,2425,2425,0
|
|
20240812,123600,116781715,2425,2425,2425,2425,0
|
|
20240812,123500,116781715,2425,2425,2425,2425,0
|
|
20240812,123400,116781715,2425,2425,2425,2425,0
|
|
20240812,123300,116781715,2425,2425,2425,2425,0
|
|
20240812,123200,116781715,2425,2425,2425,2425,2955
|
|
20240812,123100,109615840,2430,2430,2430,2430,0
|
|
20240812,123000,109615840,2430,2430,2430,2430,0
|
|
20240812,122900,109615840,2430,2430,2430,2430,0
|
|
20240812,122800,109615840,2430,2425,2430,2425,83
|
|
20240812,122700,109414560,2425,2425,2425,2425,0
|
|
20240812,122600,109414560,2425,2425,2425,2425,0
|
|
20240812,122500,109414560,2425,2425,2425,2425,0
|
|
20240812,122400,109414560,2425,2425,2425,2425,0
|
|
20240812,122300,109414560,2425,2425,2425,2425,3
|
|
20240812,122200,109407285,2425,2425,2425,2425,0
|
|
20240812,122100,109407285,2425,2425,2425,2425,0
|
|
20240812,122000,109407285,2425,2425,2425,2425,21
|
|
20240812,121900,109356360,2430,2430,2430,2430,44
|
|
20240812,121800,109249440,2430,2430,2430,2430,0
|
|
20240812,121700,109249440,2430,2430,2430,2430,30
|
|
20240812,121600,109176540,2425,2425,2425,2425,0
|
|
20240812,121500,109176540,2425,2425,2425,2425,0
|
|
20240812,121400,109176540,2425,2425,2425,2425,39
|
|
20240812,121300,109081965,2430,2430,2430,2430,0
|
|
20240812,121200,109081965,2430,2430,2430,2430,0
|
|
20240812,121100,109081965,2430,2430,2430,2430,0
|
|
20240812,121000,109081965,2430,2430,2430,2430,0
|
|
20240812,120900,109081965,2430,2430,2430,2430,0
|
|
20240812,120800,109081965,2430,2430,2430,2430,0
|
|
20240812,120700,109081965,2430,2430,2430,2430,0
|
|
20240812,120600,109081965,2430,2430,2430,2430,4
|
|
20240812,120500,109072245,2430,2430,2430,2430,0
|
|
20240812,120400,109072245,2430,2430,2430,2430,0
|
|
20240812,120300,109072245,2430,2430,2430,2430,40
|
|
20240812,120200,108975045,2435,2435,2435,2435,0
|
|
20240812,120100,108975045,2435,2435,2435,2435,0
|
|
20240812,120000,108975045,2435,2435,2435,2435,0
|
|
20240812,115900,108975045,2435,2435,2435,2435,100
|
|
20240812,115800,108731545,2425,2425,2425,2425,0
|
|
20240812,115700,108731545,2425,2425,2425,2425,0
|
|
20240812,115600,108731545,2425,2425,2425,2425,0
|
|
20240812,115500,108731545,2425,2430,2430,2425,276
|
|
20240812,115400,108060940,2435,2435,2435,2435,0
|
|
20240812,115300,108060940,2435,2435,2435,2435,0
|
|
20240812,115200,108060940,2435,2435,2435,2435,0
|
|
20240812,115100,108060940,2435,2435,2435,2435,0
|
|
20240812,115000,108060940,2435,2435,2435,2435,0
|
|
20240812,114900,108060940,2435,2435,2435,2435,0
|
|
20240812,114800,108060940,2435,2435,2435,2435,0
|
|
20240812,114700,108060940,2435,2435,2435,2435,0
|
|
20240812,114600,108060940,2435,2435,2435,2435,0
|
|
20240812,114500,108060940,2435,2435,2435,2435,0
|
|
20240812,114400,108060940,2435,2435,2435,2435,0
|
|
20240812,114300,108060940,2435,2435,2435,2435,0
|
|
20240812,114200,108060940,2435,2435,2435,2435,0
|
|
20240812,114100,108060940,2435,2435,2435,2435,1
|
|
20240812,114000,108058505,2435,2435,2435,2435,0
|
|
20240812,113900,108058505,2435,2435,2435,2435,0
|
|
20240812,113800,108058505,2435,2435,2435,2435,0
|
|
20240812,113700,108058505,2435,2435,2435,2435,0
|
|
20240812,113600,108058505,2435,2435,2435,2435,0
|
|
20240812,113500,108058505,2435,2435,2435,2435,0
|
|
20240812,113400,108058505,2435,2435,2435,2435,6
|
|
20240812,113300,108043895,2430,2430,2430,2430,0
|
|
20240812,113200,108043895,2430,2430,2430,2430,0
|
|
20240812,113100,108043895,2430,2430,2430,2430,0
|
|
20240812,113000,108043895,2430,2430,2430,2430,0
|
|
20240812,112900,108043895,2430,2430,2430,2430,0
|
|
20240812,112800,108043895,2430,2430,2430,2430,0
|
|
20240812,112700,108043895,2430,2430,2430,2430,0
|
|
20240812,112600,108043895,2430,2430,2430,2430,0
|
|
20240812,112500,108043895,2430,2430,2430,2430,0
|
|
20240812,112400,108043895,2430,2430,2430,2430,0
|
|
20240812,112300,108043895,2430,2430,2430,2430,0
|
|
20240812,112200,108043895,2430,2430,2430,2430,0
|
|
20240812,112100,108043895,2430,2435,2450,2430,5955
|
|
20240812,112000,93477655,2435,2435,2435,2435,5
|
|
20240812,111900,93465480,2435,2435,2435,2435,1
|
|
20240812,111800,93463045,2425,2425,2425,2425,0
|
|
20240812,111700,93463045,2425,2425,2425,2425,0
|
|
20240812,111600,93463045,2425,2425,2425,2425,0
|
|
20240812,111500,93463045,2425,2425,2425,2425,0
|
|
20240812,111400,93463045,2425,2435,2435,2425,120
|
|
20240812,111300,93171045,2430,2430,2430,2430,0
|
|
20240812,111200,93171045,2430,2430,2430,2430,0
|
|
20240812,111100,93171045,2430,2430,2430,2430,0
|
|
20240812,111000,93171045,2430,2430,2430,2430,4
|
|
20240812,110900,93161325,2430,2430,2430,2430,4
|
|
20240812,110800,93151605,2450,2450,2450,2450,0
|
|
20240812,110700,93151605,2450,2450,2450,2450,0
|
|
20240812,110600,93151605,2450,2450,2450,2450,0
|
|
20240812,110500,93151605,2450,2450,2450,2450,0
|
|
20240812,110400,93151605,2450,2450,2450,2450,0
|
|
20240812,110300,93151605,2450,2430,2450,2430,600
|
|
20240812,110200,91686995,2430,2430,2430,2430,0
|
|
20240812,110100,91686995,2430,2430,2430,2430,0
|
|
20240812,110000,91686995,2430,2430,2430,2430,0
|
|
20240812,105900,91686995,2430,2430,2430,2430,0
|
|
20240812,105800,91686995,2430,2430,2430,2430,2
|
|
20240812,105700,91682135,2435,2435,2435,2435,0
|
|
20240812,105600,91682135,2435,2435,2435,2435,0
|
|
20240812,105500,91682135,2435,2435,2435,2435,10
|
|
20240812,105400,91657785,2450,2450,2450,2450,0
|
|
20240812,105300,91657785,2450,2425,2450,2425,1241
|
|
20240812,105200,88631805,2420,2420,2420,2420,0
|
|
20240812,105100,88631805,2420,2420,2420,2420,400
|
|
20240812,105000,87663805,2425,2420,2425,2420,300
|
|
20240812,104900,86937745,2415,2415,2415,2415,0
|
|
20240812,104800,86937745,2415,2415,2415,2415,0
|
|
20240812,104700,86937745,2415,2415,2415,2415,23
|
|
20240812,104600,86882200,2415,2415,2415,2415,3
|
|
20240812,104500,86874955,2415,2415,2415,2415,750
|
|
20240812,104400,85063705,2415,2415,2415,2415,0
|
|
20240812,104300,85063705,2415,2415,2415,2415,0
|
|
20240812,104200,85063705,2415,2415,2415,2415,25
|
|
20240812,104100,85003330,2415,2415,2415,2415,3
|
|
20240812,104000,84996085,2415,2415,2415,2415,0
|
|
20240812,103900,84996085,2415,2415,2415,2415,1
|
|
20240812,103800,84993670,2415,2415,2415,2415,0
|
|
20240812,103700,84993670,2415,2415,2415,2415,20
|
|
20240812,103600,84945370,2415,2415,2415,2415,0
|
|
20240812,103500,84945370,2415,2415,2415,2415,3
|
|
20240812,103400,84938125,2405,2405,2405,2405,0
|
|
20240812,103300,84938125,2405,2405,2405,2405,0
|
|
20240812,103200,84938125,2405,2405,2405,2405,0
|
|
20240812,103100,84938125,2405,2405,2405,2405,0
|
|
20240812,103000,84938125,2405,2405,2405,2405,0
|
|
20240812,102900,84938125,2405,2410,2410,2405,372
|
|
20240812,102800,84042465,2410,2410,2410,2410,6
|
|
20240812,102700,84028005,2405,2405,2405,2405,120
|
|
20240812,102600,83739405,2410,2410,2410,2410,38
|
|
20240812,102500,83647825,2410,2410,2410,2410,0
|
|
20240812,102400,83647825,2410,2410,2410,2410,0
|
|
20240812,102300,83647825,2410,2410,2410,2410,499
|
|
20240812,102200,82445235,2410,2410,2410,2410,0
|
|
20240812,102100,82445235,2410,2410,2410,2410,0
|
|
20240812,102000,82445235,2410,2410,2410,2410,34
|
|
20240812,101900,82363295,2410,2410,2410,2410,21
|
|
20240812,101800,82312685,2410,2410,2410,2410,7
|
|
20240812,101700,82295815,2410,2410,2410,2410,5
|
|
20240812,101600,82283765,2410,2410,2410,2410,0
|
|
20240812,101500,82283765,2410,2410,2410,2410,0
|
|
20240812,101400,82283765,2410,2410,2410,2410,0
|
|
20240812,101300,82283765,2410,2410,2410,2410,50
|
|
20240812,101200,82163265,2410,2410,2410,2410,84
|
|
20240812,101100,81960825,2405,2405,2405,2405,0
|
|
20240812,101000,81960825,2405,2405,2405,2405,0
|
|
20240812,100900,81960825,2405,2405,2405,2405,0
|
|
20240812,100800,81960825,2405,2410,2410,2405,101
|
|
20240812,100700,81717915,2410,2410,2410,2410,0
|
|
20240812,100600,81717915,2410,2410,2410,2410,560
|
|
20240812,100500,80368315,2415,2415,2415,2415,0
|
|
20240812,100400,80368315,2415,2415,2415,2415,6
|
|
20240812,100300,80353825,2415,2415,2415,2415,0
|
|
20240812,100200,80353825,2415,2410,2415,2410,147
|
|
20240812,100100,79999520,2410,2410,2410,2410,105
|
|
20240812,100000,79746470,2410,2410,2410,2410,0
|
|
20240812,095900,79746470,2410,2410,2410,2410,0
|
|
20240812,095800,79746470,2410,2410,2410,2410,2
|
|
20240812,095700,79741650,2410,2410,2410,2410,0
|
|
20240812,095600,79741650,2410,2410,2410,2410,0
|
|
20240812,095500,79741650,2410,2410,2410,2410,0
|
|
20240812,095400,79741650,2410,2410,2410,2410,152
|
|
20240812,095300,79375330,2410,2410,2410,2410,5
|
|
20240812,095200,79363280,2410,2410,2410,2410,0
|
|
20240812,095100,79363280,2410,2410,2410,2410,0
|
|
20240812,095000,79363280,2410,2410,2410,2410,1
|
|
20240812,094900,79360870,2405,2405,2405,2405,0
|
|
20240812,094800,79360870,2405,2410,2410,2405,219
|
|
20240812,094700,78834060,2410,2410,2410,2410,41
|
|
20240812,094600,78735250,2410,2410,2410,2410,0
|
|
20240812,094500,78735250,2410,2410,2410,2410,0
|
|
20240812,094400,78735250,2410,2410,2410,2410,6
|
|
20240812,094300,78720790,2410,2410,2410,2410,1
|
|
20240812,094200,78718380,2410,2410,2410,2410,2
|
|
20240812,094100,78713560,2410,2410,2410,2410,1
|
|
20240812,094000,78711150,2405,2405,2405,2405,0
|
|
20240812,093900,78711150,2405,2405,2405,2405,0
|
|
20240812,093800,78711150,2405,2405,2405,2405,0
|
|
20240812,093700,78711150,2405,2410,2410,2405,610
|
|
20240812,093600,77244050,2410,2410,2410,2410,25
|
|
20240812,093500,77183800,2410,2410,2410,2410,10
|
|
20240812,093400,77159700,2405,2405,2405,2405,0
|
|
20240812,093300,77159700,2405,2405,2405,2405,40
|
|
20240812,093200,77063500,2405,2410,2410,2405,1040
|
|
20240812,093100,74562270,2405,2405,2405,2405,567
|
|
20240812,093000,73198635,2410,2415,2415,2405,2422
|
|
20240812,092900,67373555,2405,2405,2405,2405,682
|
|
20240812,092800,65733345,2395,2395,2395,2395,1786
|
|
20240812,092700,61455875,2395,2395,2395,2395,655
|
|
20240812,092600,59887150,2395,2415,2415,2395,3639
|
|
20240812,092500,51137425,2415,2415,2415,2415,22
|
|
20240812,092400,51084295,2410,2410,2410,2410,152
|
|
20240812,092300,50717975,2415,2415,2415,2415,0
|
|
20240812,092200,50717975,2415,2415,2415,2415,0
|
|
20240812,092100,50717975,2415,2415,2415,2415,50
|
|
20240812,092000,50597225,2420,2420,2420,2420,42
|
|
20240812,091900,50495585,2410,2410,2410,2410,0
|
|
20240812,091800,50495585,2410,2420,2420,2410,13
|
|
20240812,091700,50464190,2420,2415,2420,2415,28
|
|
20240812,091600,50396565,2415,2415,2415,2415,11
|
|
20240812,091500,50370000,2415,2415,2415,2415,4
|
|
20240812,091400,50360340,2415,2415,2415,2415,0
|
|
20240812,091300,50360340,2415,2410,2420,2405,534
|
|
20240812,091200,49072745,2405,2430,2430,2405,2957
|
|
20240812,091100,41947810,2430,2430,2430,2430,0
|
|
20240812,091000,41947810,2430,2430,2430,2430,1
|
|
20240812,090900,41945380,2430,2445,2445,2430,221
|
|
20240812,090800,41406130,2430,2430,2430,2430,915
|
|
20240812,090700,39182680,2430,2430,2430,2430,0
|
|
20240812,090600,39182680,2430,2445,2445,2430,230
|
|
20240812,090500,38622280,2445,2445,2445,2445,115
|
|
20240812,090400,38341105,2445,2445,2445,2445,870
|
|
20240812,090300,36213955,2445,2445,2445,2445,668
|
|
20240812,090200,34580695,2455,2455,2455,2455,0
|
|
20240812,090100,34580695,2455,2470,2470,2455,5878
|
|
20240812,090000,20074105,2455,2425,2475,2425,7655
|