602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185900,311218565,2465,2465,2465,2465,1703
|
|
20240816,185800,311218565,2465,2465,2465,2465,0
|
|
20240816,185700,311218565,2465,2465,2465,2465,0
|
|
20240816,185600,311218565,2465,2465,2465,2465,0
|
|
20240816,185500,311218565,2465,2465,2465,2465,0
|
|
20240816,185400,311218565,2465,2465,2465,2465,0
|
|
20240816,185300,311218565,2465,2465,2465,2465,0
|
|
20240816,185200,311218565,2465,2465,2465,2465,0
|
|
20240816,185100,311218565,2465,2465,2465,2465,0
|
|
20240816,185000,311218565,2465,2465,2465,2465,0
|
|
20240816,184900,311218565,2465,2465,2465,2465,0
|
|
20240816,184800,311218565,2465,2465,2465,2465,0
|
|
20240816,184700,311218565,2465,2465,2465,2465,0
|
|
20240816,184600,311218565,2465,2465,2465,2465,0
|
|
20240816,184500,311218565,2465,2465,2465,2465,0
|
|
20240816,184400,311218565,2465,2465,2465,2465,0
|
|
20240816,184300,311218565,2465,2465,2465,2465,0
|
|
20240816,184200,311218565,2465,2465,2465,2465,0
|
|
20240816,184100,311218565,2465,2465,2465,2465,0
|
|
20240816,184000,311218565,2465,2465,2465,2465,0
|
|
20240816,183900,311218565,2465,2465,2465,2465,0
|
|
20240816,183800,311218565,2465,2465,2465,2465,0
|
|
20240816,183700,311218565,2465,2465,2465,2465,0
|
|
20240816,183600,311218565,2465,2465,2465,2465,0
|
|
20240816,183500,311218565,2465,2465,2465,2465,0
|
|
20240816,183400,311218565,2465,2465,2465,2465,0
|
|
20240816,183300,311218565,2465,2465,2465,2465,0
|
|
20240816,183200,311218565,2465,2465,2465,2465,0
|
|
20240816,183100,311218565,2465,2465,2465,2465,0
|
|
20240816,183000,311218565,2465,2465,2465,2465,0
|
|
20240816,182900,311218565,2465,2465,2465,2465,1703
|
|
20240816,182800,311218565,2465,2465,2465,2465,0
|
|
20240816,182700,311218565,2465,2465,2465,2465,0
|
|
20240816,182600,311218565,2465,2465,2465,2465,0
|
|
20240816,182500,311218565,2465,2465,2465,2465,0
|
|
20240816,182400,311218565,2465,2465,2465,2465,0
|
|
20240816,182300,311218565,2465,2465,2465,2465,0
|
|
20240816,182200,311218565,2465,2465,2465,2465,0
|
|
20240816,182100,311218565,2465,2465,2465,2465,0
|
|
20240816,182000,311218565,2465,2465,2465,2465,0
|
|
20240816,181900,311218565,2465,2465,2465,2465,0
|
|
20240816,181800,311218565,2465,2465,2465,2465,0
|
|
20240816,181700,311218565,2465,2465,2465,2465,0
|
|
20240816,181600,311218565,2465,2465,2465,2465,0
|
|
20240816,181500,311218565,2465,2465,2465,2465,0
|
|
20240816,181400,311218565,2465,2465,2465,2465,0
|
|
20240816,181300,311218565,2465,2465,2465,2465,0
|
|
20240816,181200,311218565,2465,2465,2465,2465,0
|
|
20240816,181100,311218565,2465,2465,2465,2465,0
|
|
20240816,181000,311218565,2465,2465,2465,2465,0
|
|
20240816,180900,311218565,2465,2465,2465,2465,0
|
|
20240816,180800,311218565,2465,2465,2465,2465,0
|
|
20240816,180700,311218565,2465,2465,2465,2465,0
|
|
20240816,180600,311218565,2465,2465,2465,2465,0
|
|
20240816,180500,311218565,2465,2465,2465,2465,0
|
|
20240816,180400,311218565,2465,2465,2465,2465,0
|
|
20240816,180300,311218565,2465,2465,2465,2465,0
|
|
20240816,180200,311218565,2465,2465,2465,2465,0
|
|
20240816,180100,311218565,2465,2465,2465,2465,0
|
|
20240816,180000,311218565,2465,2465,2465,2465,0
|
|
20240816,175900,311218565,2465,2465,2465,2465,1703
|
|
20240816,175800,311218565,2465,2465,2465,2465,0
|
|
20240816,175700,311218565,2465,2465,2465,2465,0
|
|
20240816,175600,311218565,2465,2465,2465,2465,0
|
|
20240816,175500,311218565,2465,2465,2465,2465,0
|
|
20240816,175400,311218565,2465,2465,2465,2465,0
|
|
20240816,175300,311218565,2465,2465,2465,2465,0
|
|
20240816,175200,311218565,2465,2465,2465,2465,0
|
|
20240816,175100,311218565,2465,2465,2465,2465,0
|
|
20240816,175000,311218565,2465,2465,2465,2465,0
|
|
20240816,174900,311218565,2465,2465,2465,2465,0
|
|
20240816,174800,311218565,2465,2465,2465,2465,0
|
|
20240816,174700,311218565,2465,2465,2465,2465,0
|
|
20240816,174600,311218565,2465,2465,2465,2465,0
|
|
20240816,174500,311218565,2465,2465,2465,2465,0
|
|
20240816,174400,311218565,2465,2465,2465,2465,0
|
|
20240816,174300,311218565,2465,2465,2465,2465,0
|
|
20240816,174200,311218565,2465,2465,2465,2465,0
|
|
20240816,174100,311218565,2465,2465,2465,2465,0
|
|
20240816,174000,311218565,2465,2465,2465,2465,0
|
|
20240816,173900,311218565,2465,2465,2465,2465,0
|
|
20240816,173800,311218565,2465,2465,2465,2465,0
|
|
20240816,173700,311218565,2465,2465,2465,2465,0
|
|
20240816,173600,311218565,2465,2465,2465,2465,0
|
|
20240816,173500,311218565,2465,2465,2465,2465,0
|
|
20240816,173400,311218565,2465,2465,2465,2465,0
|
|
20240816,173300,311218565,2465,2465,2465,2465,0
|
|
20240816,173200,311218565,2465,2465,2465,2465,0
|
|
20240816,173100,311218565,2465,2465,2465,2465,0
|
|
20240816,173000,311218565,2465,2465,2465,2465,0
|
|
20240816,172900,311218565,2465,2465,2465,2465,1703
|
|
20240816,172800,311218565,2465,2465,2465,2465,0
|
|
20240816,172700,311218565,2465,2465,2465,2465,0
|
|
20240816,172600,311218565,2465,2465,2465,2465,0
|
|
20240816,172500,311218565,2465,2465,2465,2465,0
|
|
20240816,172400,311218565,2465,2465,2465,2465,0
|
|
20240816,172300,311218565,2465,2465,2465,2465,0
|
|
20240816,172200,311218565,2465,2465,2465,2465,0
|
|
20240816,172100,311218565,2465,2465,2465,2465,0
|
|
20240816,172000,311218565,2465,2465,2465,2465,0
|
|
20240816,171900,311218565,2465,2465,2465,2465,0
|
|
20240816,171800,311218565,2465,2465,2465,2465,0
|
|
20240816,171700,311218565,2465,2465,2465,2465,0
|
|
20240816,171600,311218565,2465,2465,2465,2465,0
|
|
20240816,171500,311218565,2465,2465,2465,2465,0
|
|
20240816,171400,311218565,2465,2465,2465,2465,0
|
|
20240816,171300,311218565,2465,2465,2465,2465,0
|
|
20240816,171200,311218565,2465,2465,2465,2465,0
|
|
20240816,171100,311218565,2465,2465,2465,2465,0
|
|
20240816,171000,311218565,2465,2465,2465,2465,0
|
|
20240816,170900,311218565,2465,2465,2465,2465,0
|
|
20240816,170800,311218565,2465,2465,2465,2465,0
|
|
20240816,170700,311218565,2465,2465,2465,2465,0
|
|
20240816,170600,311218565,2465,2465,2465,2465,0
|
|
20240816,170500,311218565,2465,2465,2465,2465,0
|
|
20240816,170400,311218565,2465,2465,2465,2465,0
|
|
20240816,170300,311218565,2465,2465,2465,2465,0
|
|
20240816,170200,311218565,2465,2465,2465,2465,0
|
|
20240816,170100,311218565,2465,2465,2465,2465,0
|
|
20240816,170000,311218565,2465,2465,2465,2465,0
|
|
20240816,165900,311218565,2465,2465,2465,2465,1703
|
|
20240816,165800,311218565,2465,2465,2465,2465,0
|
|
20240816,165700,311218565,2465,2465,2465,2465,0
|
|
20240816,165600,311218565,2465,2465,2465,2465,0
|
|
20240816,165500,311218565,2465,2465,2465,2465,0
|
|
20240816,165400,311218565,2465,2465,2465,2465,0
|
|
20240816,165300,311218565,2465,2465,2465,2465,0
|
|
20240816,165200,311218565,2465,2465,2465,2465,0
|
|
20240816,165100,311218565,2465,2465,2465,2465,0
|
|
20240816,165000,311218565,2465,2465,2465,2465,0
|
|
20240816,164900,311218565,2465,2465,2465,2465,0
|
|
20240816,164800,311218565,2465,2465,2465,2465,0
|
|
20240816,164700,311218565,2465,2465,2465,2465,0
|
|
20240816,164600,311218565,2465,2465,2465,2465,0
|
|
20240816,164500,311218565,2465,2465,2465,2465,0
|
|
20240816,164400,311218565,2465,2465,2465,2465,0
|
|
20240816,164300,311218565,2465,2465,2465,2465,0
|
|
20240816,164200,311218565,2465,2465,2465,2465,0
|
|
20240816,164100,311218565,2465,2465,2465,2465,0
|
|
20240816,164000,311218565,2465,2465,2465,2465,0
|
|
20240816,163900,311218565,2465,2465,2465,2465,0
|
|
20240816,163800,311218565,2465,2465,2465,2465,0
|
|
20240816,163700,311218565,2465,2465,2465,2465,0
|
|
20240816,163600,311218565,2465,2465,2465,2465,0
|
|
20240816,163500,311218565,2465,2465,2465,2465,0
|
|
20240816,163400,311218565,2465,2465,2465,2465,0
|
|
20240816,163300,311218565,2465,2465,2465,2465,0
|
|
20240816,163200,311218565,2465,2465,2465,2465,0
|
|
20240816,163100,311218565,2465,2465,2465,2465,0
|
|
20240816,163000,311218565,2465,2465,2465,2465,0
|
|
20240816,162900,311218565,2465,2465,2465,2465,1703
|
|
20240816,162800,311218565,2465,2465,2465,2465,0
|
|
20240816,162700,311218565,2465,2465,2465,2465,0
|
|
20240816,162600,311218565,2465,2465,2465,2465,0
|
|
20240816,162500,311218565,2465,2465,2465,2465,0
|
|
20240816,162400,311218565,2465,2465,2465,2465,0
|
|
20240816,162300,311218565,2465,2465,2465,2465,0
|
|
20240816,162200,311218565,2465,2465,2465,2465,0
|
|
20240816,162100,311218565,2465,2465,2465,2465,0
|
|
20240816,162000,311218565,2465,2465,2465,2465,0
|
|
20240816,161900,311218565,2465,2465,2465,2465,0
|
|
20240816,161800,311218565,2465,2465,2465,2465,0
|
|
20240816,161700,311218565,2465,2465,2465,2465,0
|
|
20240816,161600,311218565,2465,2465,2465,2465,0
|
|
20240816,161500,311218565,2465,2465,2465,2465,0
|
|
20240816,161400,311218565,2465,2465,2465,2465,0
|
|
20240816,161300,311218565,2465,2465,2465,2465,0
|
|
20240816,161200,311218565,2465,2465,2465,2465,0
|
|
20240816,161100,311218565,2465,2465,2465,2465,0
|
|
20240816,161000,311218565,2465,2465,2465,2465,0
|
|
20240816,160900,311218565,2465,2465,2465,2465,0
|
|
20240816,160800,311218565,2465,2465,2465,2465,0
|
|
20240816,160700,311218565,2465,2465,2465,2465,0
|
|
20240816,160600,311218565,2465,2465,2465,2465,0
|
|
20240816,160500,311218565,2465,2465,2465,2465,0
|
|
20240816,160400,311218565,2465,2465,2465,2465,0
|
|
20240816,160300,311218565,2465,2465,2465,2465,0
|
|
20240816,160200,311218565,2465,2465,2465,2465,0
|
|
20240816,160100,311218565,2465,2465,2465,2465,0
|
|
20240816,160000,311218565,2465,2465,2465,2465,0
|
|
20240816,155900,311218565,2465,2465,2465,2465,1703
|
|
20240816,155800,311218565,2465,2465,2465,2465,0
|
|
20240816,155700,311218565,2465,2465,2465,2465,0
|
|
20240816,155600,311218565,2465,2465,2465,2465,0
|
|
20240816,155500,311218565,2465,2465,2465,2465,0
|
|
20240816,155400,311218565,2465,2465,2465,2465,0
|
|
20240816,155300,311218565,2465,2465,2465,2465,0
|
|
20240816,155200,311218565,2465,2465,2465,2465,0
|
|
20240816,155100,311218565,2465,2465,2465,2465,0
|
|
20240816,155000,311218565,2465,2465,2465,2465,0
|
|
20240816,154900,311218565,2465,2465,2465,2465,0
|
|
20240816,154800,311218565,2465,2465,2465,2465,0
|
|
20240816,154700,311218565,2465,2465,2465,2465,0
|
|
20240816,154600,311218565,2465,2465,2465,2465,0
|
|
20240816,154500,311218565,2465,2465,2465,2465,0
|
|
20240816,154400,311218565,2465,2465,2465,2465,0
|
|
20240816,154300,311218565,2465,2465,2465,2465,0
|
|
20240816,154200,311218565,2465,2465,2465,2465,0
|
|
20240816,154100,311218565,2465,2465,2465,2465,0
|
|
20240816,154000,311218565,2465,2465,2465,2465,0
|
|
20240816,153900,311218565,2465,2465,2465,2465,0
|
|
20240816,153800,311218565,2465,2465,2465,2465,0
|
|
20240816,153700,311218565,2465,2465,2465,2465,0
|
|
20240816,153600,311218565,2465,2465,2465,2465,0
|
|
20240816,153500,311218565,2465,2465,2465,2465,0
|
|
20240816,153400,311218565,2465,2465,2465,2465,0
|
|
20240816,153300,311218565,2465,2465,2465,2465,0
|
|
20240816,153200,311218565,2465,2465,2465,2465,0
|
|
20240816,153100,311218565,2465,2465,2465,2465,0
|
|
20240816,153000,311218565,2465,2465,2465,2465,1703
|
|
20240816,152900,307020670,2465,2465,2465,2465,0
|
|
20240816,152800,307020670,2465,2465,2465,2465,0
|
|
20240816,152700,307020670,2465,2465,2465,2465,0
|
|
20240816,152600,307020670,2465,2465,2465,2465,0
|
|
20240816,152500,307020670,2465,2465,2465,2465,0
|
|
20240816,152400,307020670,2465,2465,2465,2465,0
|
|
20240816,152300,307020670,2465,2465,2465,2465,0
|
|
20240816,152200,307020670,2465,2465,2465,2465,0
|
|
20240816,152100,307020670,2465,2465,2465,2465,0
|
|
20240816,152000,307020670,2465,2465,2465,2465,0
|
|
20240816,151900,307020670,2465,2465,2470,2465,1123
|
|
20240816,151800,304247380,2465,2470,2470,2465,563
|
|
20240816,151700,302858960,2470,2465,2470,2465,101
|
|
20240816,151600,302609990,2470,2470,2470,2470,0
|
|
20240816,151500,302609990,2470,2470,2470,2470,0
|
|
20240816,151400,302609990,2470,2470,2470,2470,10
|
|
20240816,151300,302585290,2465,2465,2465,2465,8
|
|
20240816,151200,302565570,2465,2465,2465,2465,0
|
|
20240816,151100,302565570,2465,2465,2465,2465,0
|
|
20240816,151000,302565570,2465,2465,2465,2465,35
|
|
20240816,150900,302479295,2470,2470,2470,2470,0
|
|
20240816,150800,302479295,2470,2465,2470,2465,223
|
|
20240816,150700,301929595,2470,2470,2470,2470,58
|
|
20240816,150600,301786335,2465,2465,2465,2465,0
|
|
20240816,150500,301786335,2465,2465,2465,2465,0
|
|
20240816,150400,301786335,2465,2465,2465,2465,0
|
|
20240816,150300,301786335,2465,2465,2465,2465,0
|
|
20240816,150200,301786335,2465,2470,2470,2465,417
|
|
20240816,150100,300758295,2470,2470,2470,2470,0
|
|
20240816,150000,300758295,2470,2470,2470,2470,25
|
|
20240816,145900,300696545,2465,2465,2465,2465,0
|
|
20240816,145800,300696545,2465,2465,2465,2465,1
|
|
20240816,145700,300694080,2470,2470,2470,2470,25
|
|
20240816,145600,300632330,2465,2465,2465,2465,532
|
|
20240816,145500,299320950,2470,2470,2470,2470,0
|
|
20240816,145400,299320950,2470,2470,2470,2470,0
|
|
20240816,145300,299320950,2470,2470,2470,2470,0
|
|
20240816,145200,299320950,2470,2465,2475,2465,10
|
|
20240816,145100,299296250,2475,2475,2475,2475,0
|
|
20240816,145000,299296250,2475,2475,2475,2475,0
|
|
20240816,144900,299296250,2475,2475,2475,2475,0
|
|
20240816,144800,299296250,2475,2475,2475,2475,0
|
|
20240816,144700,299296250,2475,2475,2475,2475,1000
|
|
20240816,144600,296821250,2465,2465,2465,2465,152
|
|
20240816,144500,296446570,2465,2465,2465,2465,3
|
|
20240816,144400,296439175,2460,2460,2460,2460,33
|
|
20240816,144300,296357995,2460,2460,2460,2460,568
|
|
20240816,144200,294960715,2465,2465,2465,2465,5
|
|
20240816,144100,294948390,2460,2460,2460,2460,8
|
|
20240816,144000,294928710,2465,2465,2465,2465,140
|
|
20240816,143900,294583610,2465,2460,2465,2455,1092
|
|
20240816,143800,291898010,2465,2465,2465,2465,83
|
|
20240816,143700,291693415,2465,2465,2465,2465,23
|
|
20240816,143600,291636720,2465,2465,2465,2465,3
|
|
20240816,143500,291629325,2465,2465,2465,2465,6
|
|
20240816,143400,291614535,2465,2465,2465,2465,0
|
|
20240816,143300,291614535,2465,2465,2465,2465,20
|
|
20240816,143200,291565235,2465,2465,2465,2465,0
|
|
20240816,143100,291565235,2465,2465,2465,2465,0
|
|
20240816,143000,291565235,2465,2465,2465,2465,10
|
|
20240816,142900,291540585,2465,2465,2465,2465,0
|
|
20240816,142800,291540585,2465,2465,2465,2465,21
|
|
20240816,142700,291488820,2465,2465,2465,2465,0
|
|
20240816,142600,291488820,2465,2465,2465,2465,0
|
|
20240816,142500,291488820,2465,2465,2465,2465,0
|
|
20240816,142400,291488820,2465,2465,2465,2465,2
|
|
20240816,142300,291483890,2460,2460,2460,2460,12849
|
|
20240816,142200,259875350,2460,2460,2460,2460,2
|
|
20240816,142100,259870430,2460,2460,2460,2460,2
|
|
20240816,142000,259865510,2455,2455,2455,2455,0
|
|
20240816,141900,259865510,2455,2455,2455,2455,0
|
|
20240816,141800,259865510,2455,2455,2455,2455,0
|
|
20240816,141700,259865510,2455,2455,2455,2455,0
|
|
20240816,141600,259865510,2455,2455,2455,2455,134
|
|
20240816,141500,259536540,2455,2455,2455,2455,0
|
|
20240816,141400,259536540,2455,2455,2455,2455,67
|
|
20240816,141300,259372055,2455,2455,2455,2455,0
|
|
20240816,141200,259372055,2455,2455,2455,2455,0
|
|
20240816,141100,259372055,2455,2455,2455,2455,32
|
|
20240816,141000,259293495,2455,2455,2455,2455,0
|
|
20240816,140900,259293495,2455,2455,2455,2450,852
|
|
20240816,140800,257206085,2455,2455,2455,2455,200
|
|
20240816,140700,256715085,2455,2455,2455,2455,7
|
|
20240816,140600,256697900,2450,2455,2455,2450,189
|
|
20240816,140500,256233985,2460,2460,2460,2460,0
|
|
20240816,140400,256233985,2460,2460,2460,2460,0
|
|
20240816,140300,256233985,2460,2460,2460,2460,0
|
|
20240816,140200,256233985,2460,2460,2460,2460,10
|
|
20240816,140100,256209385,2460,2460,2460,2460,0
|
|
20240816,140000,256209385,2460,2460,2460,2460,0
|
|
20240816,135900,256209385,2460,2460,2460,2460,0
|
|
20240816,135800,256209385,2460,2460,2460,2460,315
|
|
20240816,135700,255434485,2455,2455,2455,2455,0
|
|
20240816,135600,255434485,2455,2455,2455,2455,0
|
|
20240816,135500,255434485,2455,2455,2455,2455,0
|
|
20240816,135400,255434485,2455,2455,2455,2455,0
|
|
20240816,135300,255434485,2455,2455,2455,2455,0
|
|
20240816,135200,255434485,2455,2455,2455,2455,0
|
|
20240816,135100,255434485,2455,2455,2455,2455,53
|
|
20240816,135000,255304370,2455,2455,2455,2455,0
|
|
20240816,134900,255304370,2455,2455,2455,2455,0
|
|
20240816,134800,255304370,2455,2455,2455,2455,0
|
|
20240816,134700,255304370,2455,2455,2455,2455,0
|
|
20240816,134600,255304370,2455,2455,2455,2455,0
|
|
20240816,134500,255304370,2455,2460,2460,2455,778
|
|
20240816,134400,253394295,2465,2465,2465,2465,250
|
|
20240816,134300,252778045,2465,2465,2465,2465,0
|
|
20240816,134200,252778045,2465,2465,2465,2465,0
|
|
20240816,134100,252778045,2465,2465,2465,2465,0
|
|
20240816,134000,252778045,2465,2465,2465,2465,0
|
|
20240816,133900,252778045,2465,2465,2465,2465,0
|
|
20240816,133800,252778045,2465,2465,2465,2465,0
|
|
20240816,133700,252778045,2465,2465,2465,2465,0
|
|
20240816,133600,252778045,2465,2465,2465,2465,4
|
|
20240816,133500,252768185,2465,2465,2465,2465,0
|
|
20240816,133400,252768185,2465,2460,2465,2460,248
|
|
20240816,133300,252158100,2460,2460,2460,2460,100
|
|
20240816,133200,251912100,2460,2460,2460,2460,0
|
|
20240816,133100,251912100,2460,2460,2460,2460,0
|
|
20240816,133000,251912100,2460,2460,2460,2460,0
|
|
20240816,132900,251912100,2460,2460,2460,2460,53
|
|
20240816,132800,251781720,2460,2460,2460,2460,0
|
|
20240816,132700,251781720,2460,2460,2460,2460,597
|
|
20240816,132600,250313100,2455,2455,2455,2455,0
|
|
20240816,132500,250313100,2455,2455,2455,2455,0
|
|
20240816,132400,250313100,2455,2455,2455,2455,0
|
|
20240816,132300,250313100,2455,2455,2455,2455,0
|
|
20240816,132200,250313100,2455,2455,2455,2455,0
|
|
20240816,132100,250313100,2455,2455,2455,2455,0
|
|
20240816,132000,250313100,2455,2455,2455,2455,254
|
|
20240816,131900,249689530,2455,2455,2455,2455,0
|
|
20240816,131800,249689530,2455,2455,2455,2455,45
|
|
20240816,131700,249579055,2460,2460,2460,2460,0
|
|
20240816,131600,249579055,2460,2460,2460,2460,12
|
|
20240816,131500,249549535,2450,2450,2450,2450,20
|
|
20240816,131400,249500535,2450,2450,2450,2450,0
|
|
20240816,131300,249500535,2450,2455,2460,2450,448
|
|
20240816,131200,248399370,2450,2450,2450,2450,0
|
|
20240816,131100,248399370,2450,2450,2450,2450,0
|
|
20240816,131000,248399370,2450,2450,2450,2450,0
|
|
20240816,130900,248399370,2450,2450,2450,2450,0
|
|
20240816,130800,248399370,2450,2450,2450,2450,0
|
|
20240816,130700,248399370,2450,2455,2455,2450,67
|
|
20240816,130600,248234970,2455,2455,2455,2455,0
|
|
20240816,130500,248234970,2455,2455,2455,2455,0
|
|
20240816,130400,248234970,2455,2455,2455,2455,0
|
|
20240816,130300,248234970,2455,2455,2455,2455,0
|
|
20240816,130200,248234970,2455,2455,2455,2455,15
|
|
20240816,130100,248198145,2445,2445,2445,2445,0
|
|
20240816,130000,248198145,2445,2445,2445,2445,0
|
|
20240816,125900,248198145,2445,2445,2445,2445,0
|
|
20240816,125800,248198145,2445,2445,2445,2445,0
|
|
20240816,125700,248198145,2445,2445,2445,2445,5
|
|
20240816,125600,248185920,2445,2445,2445,2445,0
|
|
20240816,125500,248185920,2445,2445,2445,2445,16
|
|
20240816,125400,248146800,2445,2445,2445,2445,0
|
|
20240816,125300,248146800,2445,2445,2445,2445,0
|
|
20240816,125200,248146800,2445,2445,2445,2445,0
|
|
20240816,125100,248146800,2445,2460,2460,2445,6020
|
|
20240816,125000,233411855,2460,2460,2460,2460,0
|
|
20240816,124900,233411855,2460,2460,2460,2460,104
|
|
20240816,124800,233156015,2465,2460,2465,2460,401
|
|
20240816,124700,232167555,2460,2460,2460,2460,4
|
|
20240816,124600,232157715,2455,2455,2455,2455,3
|
|
20240816,124500,232150350,2455,2455,2455,2445,1422
|
|
20240816,124400,228668215,2475,2465,2475,2465,66
|
|
20240816,124300,228504915,2465,2465,2465,2465,0
|
|
20240816,124200,228504915,2465,2465,2465,2465,0
|
|
20240816,124100,228504915,2465,2465,2465,2465,0
|
|
20240816,124000,228504915,2465,2465,2465,2465,0
|
|
20240816,123900,228504915,2465,2460,2465,2460,119
|
|
20240816,123800,228211590,2450,2450,2450,2450,0
|
|
20240816,123700,228211590,2450,2450,2450,2450,0
|
|
20240816,123600,228211590,2450,2450,2450,2450,0
|
|
20240816,123500,228211590,2450,2450,2450,2445,5244
|
|
20240816,123400,215389365,2460,2455,2460,2455,825
|
|
20240816,123300,213363950,2445,2460,2460,2445,6010
|
|
20240816,123200,198638635,2460,2460,2460,2460,54
|
|
20240816,123100,198505795,2465,2465,2465,2465,75
|
|
20240816,123000,198320920,2465,2465,2470,2460,254
|
|
20240816,122900,197695330,2460,2460,2460,2460,0
|
|
20240816,122800,197695330,2460,2470,2470,2460,214
|
|
20240816,122700,197168850,2455,2455,2455,2455,0
|
|
20240816,122600,197168850,2455,2455,2455,2455,0
|
|
20240816,122500,197168850,2455,2465,2465,2455,1125
|
|
20240816,122400,194406100,2465,2465,2465,2465,0
|
|
20240816,122300,194406100,2465,2465,2465,2465,377
|
|
20240816,122200,193476795,2465,2460,2465,2460,27
|
|
20240816,122100,193410320,2460,2460,2460,2460,1
|
|
20240816,122000,193407860,2460,2460,2460,2460,1
|
|
20240816,121900,193405400,2450,2450,2450,2450,0
|
|
20240816,121800,193405400,2450,2450,2450,2450,61
|
|
20240816,121700,193255950,2455,2455,2455,2455,11
|
|
20240816,121600,193228945,2445,2465,2465,2445,4390
|
|
20240816,121500,182451085,2470,2485,2485,2470,4651
|
|
20240816,121400,170937800,2485,2485,2485,2485,0
|
|
20240816,121300,170937800,2485,2485,2485,2485,0
|
|
20240816,121200,170937800,2485,2485,2485,2485,1
|
|
20240816,121100,170935315,2485,2485,2485,2485,0
|
|
20240816,121000,170935315,2485,2485,2485,2485,0
|
|
20240816,120900,170935315,2485,2485,2485,2485,0
|
|
20240816,120800,170935315,2485,2485,2485,2485,0
|
|
20240816,120700,170935315,2485,2485,2485,2485,71
|
|
20240816,120600,170758880,2490,2490,2490,2490,1
|
|
20240816,120500,170756390,2490,2490,2490,2490,0
|
|
20240816,120400,170756390,2490,2490,2490,2490,0
|
|
20240816,120300,170756390,2490,2490,2490,2490,0
|
|
20240816,120200,170756390,2490,2490,2490,2490,0
|
|
20240816,120100,170756390,2490,2490,2490,2490,0
|
|
20240816,120000,170756390,2490,2490,2490,2490,0
|
|
20240816,115900,170756390,2490,2490,2490,2490,1
|
|
20240816,115800,170753900,2490,2490,2490,2490,0
|
|
20240816,115700,170753900,2490,2490,2490,2490,219
|
|
20240816,115600,170208590,2480,2480,2480,2480,33
|
|
20240816,115500,170126750,2480,2480,2480,2480,0
|
|
20240816,115400,170126750,2480,2480,2480,2480,0
|
|
20240816,115300,170126750,2480,2480,2480,2480,0
|
|
20240816,115200,170126750,2480,2480,2480,2480,0
|
|
20240816,115100,170126750,2480,2480,2480,2480,480
|
|
20240816,115000,168936350,2475,2475,2475,2475,0
|
|
20240816,114900,168936350,2475,2475,2475,2475,30
|
|
20240816,114800,168862100,2480,2480,2480,2480,0
|
|
20240816,114700,168862100,2480,2480,2480,2480,77
|
|
20240816,114600,168671140,2480,2480,2480,2480,0
|
|
20240816,114500,168671140,2480,2480,2480,2480,0
|
|
20240816,114400,168671140,2480,2480,2480,2480,0
|
|
20240816,114300,168671140,2480,2480,2480,2480,0
|
|
20240816,114200,168671140,2480,2480,2480,2480,0
|
|
20240816,114100,168671140,2480,2480,2480,2480,0
|
|
20240816,114000,168671140,2480,2480,2480,2480,0
|
|
20240816,113900,168671140,2480,2480,2480,2480,0
|
|
20240816,113800,168671140,2480,2480,2480,2480,0
|
|
20240816,113700,168671140,2480,2480,2480,2480,0
|
|
20240816,113600,168671140,2480,2480,2480,2480,23
|
|
20240816,113500,168614100,2480,2480,2480,2480,0
|
|
20240816,113400,168614100,2480,2480,2480,2480,1
|
|
20240816,113300,168611620,2480,2480,2480,2480,50
|
|
20240816,113200,168487620,2475,2475,2475,2475,308
|
|
20240816,113100,167725320,2480,2480,2480,2480,0
|
|
20240816,113000,167725320,2480,2475,2480,2475,101
|
|
20240816,112900,167475340,2475,2480,2480,2475,121
|
|
20240816,112800,167175760,2480,2475,2480,2475,65
|
|
20240816,112700,167014585,2480,2480,2480,2480,0
|
|
20240816,112600,167014585,2480,2480,2480,2480,0
|
|
20240816,112500,167014585,2480,2480,2480,2480,5
|
|
20240816,112400,167002185,2475,2490,2490,2475,1722
|
|
20240816,112300,162729155,2500,2525,2525,2475,30786
|
|
20240816,112200,86148955,2520,2520,2520,2520,33
|
|
20240816,112100,86065795,2525,2525,2525,2525,0
|
|
20240816,112000,86065795,2525,2525,2525,2525,0
|
|
20240816,111900,86065795,2525,2525,2525,2525,0
|
|
20240816,111800,86065795,2525,2525,2525,2525,35
|
|
20240816,111700,85977420,2525,2525,2525,2525,0
|
|
20240816,111600,85977420,2525,2525,2525,2525,0
|
|
20240816,111500,85977420,2525,2525,2525,2525,10
|
|
20240816,111400,85952170,2520,2520,2520,2520,34
|
|
20240816,111300,85866490,2520,2520,2520,2520,0
|
|
20240816,111200,85866490,2520,2520,2520,2520,0
|
|
20240816,111100,85866490,2520,2520,2520,2520,0
|
|
20240816,111000,85866490,2520,2520,2520,2520,0
|
|
20240816,110900,85866490,2520,2520,2520,2520,0
|
|
20240816,110800,85866490,2520,2520,2520,2520,0
|
|
20240816,110700,85866490,2520,2530,2530,2520,61
|
|
20240816,110600,85712660,2530,2520,2530,2520,399
|
|
20240816,110500,84707050,2520,2520,2520,2520,100
|
|
20240816,110400,84455050,2520,2520,2520,2520,50
|
|
20240816,110300,84329050,2530,2530,2530,2530,0
|
|
20240816,110200,84329050,2530,2530,2530,2530,8
|
|
20240816,110100,84308810,2530,2535,2535,2520,384
|
|
20240816,110000,83337360,2535,2535,2535,2535,0
|
|
20240816,105900,83337360,2535,2535,2535,2535,53
|
|
20240816,105800,83203005,2535,2535,2535,2535,1
|
|
20240816,105700,83200470,2525,2525,2525,2525,0
|
|
20240816,105600,83200470,2525,2525,2525,2525,0
|
|
20240816,105500,83200470,2525,2525,2525,2525,0
|
|
20240816,105400,83200470,2525,2525,2525,2525,263
|
|
20240816,105300,82536395,2525,2525,2525,2525,21
|
|
20240816,105200,82483370,2525,2530,2535,2520,1656
|
|
20240816,105100,78307565,2530,2530,2530,2530,0
|
|
20240816,105000,78307565,2530,2530,2530,2530,0
|
|
20240816,104900,78307565,2530,2530,2530,2530,0
|
|
20240816,104800,78307565,2530,2535,2535,2530,349
|
|
20240816,104700,77423400,2540,2540,2540,2540,119
|
|
20240816,104600,77121140,2540,2540,2540,2540,0
|
|
20240816,104500,77121140,2540,2540,2540,2540,0
|
|
20240816,104400,77121140,2540,2540,2540,2540,196
|
|
20240816,104300,76623300,2540,2540,2540,2540,0
|
|
20240816,104200,76623300,2540,2540,2540,2540,0
|
|
20240816,104100,76623300,2540,2540,2540,2540,0
|
|
20240816,104000,76623300,2540,2540,2540,2540,0
|
|
20240816,103900,76623300,2540,2540,2540,2540,197
|
|
20240816,103800,76122920,2540,2540,2540,2540,0
|
|
20240816,103700,76122920,2540,2540,2540,2540,0
|
|
20240816,103600,76122920,2540,2540,2540,2540,5
|
|
20240816,103500,76110220,2540,2540,2540,2540,5
|
|
20240816,103400,76097520,2540,2540,2540,2540,2
|
|
20240816,103300,76092440,2535,2535,2535,2535,0
|
|
20240816,103200,76092440,2535,2535,2535,2535,0
|
|
20240816,103100,76092440,2535,2535,2535,2535,52
|
|
20240816,103000,75960620,2535,2535,2535,2535,50
|
|
20240816,102900,75833870,2535,2535,2535,2535,1
|
|
20240816,102800,75831335,2535,2535,2535,2535,1
|
|
20240816,102700,75828800,2535,2535,2535,2535,1
|
|
20240816,102600,75826265,2535,2535,2535,2535,2
|
|
20240816,102500,75821195,2535,2535,2535,2535,6
|
|
20240816,102400,75805985,2535,2535,2535,2535,2
|
|
20240816,102300,75800915,2535,2535,2535,2535,25
|
|
20240816,102200,75737540,2540,2540,2540,2540,2
|
|
20240816,102100,75732460,2530,2540,2540,2530,447
|
|
20240816,102000,74601050,2540,2540,2540,2540,0
|
|
20240816,101900,74601050,2540,2540,2540,2540,0
|
|
20240816,101800,74601050,2540,2540,2540,2540,0
|
|
20240816,101700,74601050,2540,2540,2540,2540,250
|
|
20240816,101600,73966050,2540,2535,2540,2535,3
|
|
20240816,101500,73958435,2535,2535,2535,2535,0
|
|
20240816,101400,73958435,2535,2535,2535,2535,1
|
|
20240816,101300,73955900,2540,2540,2540,2540,1
|
|
20240816,101200,73953360,2540,2540,2540,2540,16
|
|
20240816,101100,73912720,2540,2540,2540,2540,0
|
|
20240816,101000,73912720,2540,2540,2540,2540,122
|
|
20240816,100900,73602840,2540,2540,2540,2540,0
|
|
20240816,100800,73602840,2540,2540,2540,2540,100
|
|
20240816,100700,73348840,2540,2540,2540,2540,0
|
|
20240816,100600,73348840,2540,2540,2540,2540,0
|
|
20240816,100500,73348840,2540,2540,2540,2540,0
|
|
20240816,100400,73348840,2540,2540,2540,2540,2
|
|
20240816,100300,73343760,2535,2535,2535,2535,0
|
|
20240816,100200,73343760,2535,2535,2535,2535,0
|
|
20240816,100100,73343760,2535,2535,2535,2535,0
|
|
20240816,100000,73343760,2535,2535,2535,2535,500
|
|
20240816,095900,72076260,2530,2530,2530,2530,7
|
|
20240816,095800,72058550,2540,2540,2540,2540,0
|
|
20240816,095700,72058550,2540,2540,2540,2540,0
|
|
20240816,095600,72058550,2540,2540,2540,2540,0
|
|
20240816,095500,72058550,2540,2540,2540,2540,0
|
|
20240816,095400,72058550,2540,2540,2540,2540,0
|
|
20240816,095300,72058550,2540,2535,2540,2535,1200
|
|
20240816,095200,69015010,2525,2525,2525,2525,70
|
|
20240816,095100,68838260,2530,2530,2530,2530,295
|
|
20240816,095000,68091910,2530,2530,2530,2530,0
|
|
20240816,094900,68091910,2530,2530,2530,2530,0
|
|
20240816,094800,68091910,2530,2535,2535,2530,721
|
|
20240816,094700,66267745,2535,2535,2535,2535,215
|
|
20240816,094600,65722720,2530,2540,2540,2530,262
|
|
20240816,094500,65058240,2540,2540,2540,2540,13
|
|
20240816,094400,65025220,2540,2535,2540,2530,428
|
|
20240816,094300,63941410,2545,2545,2545,2545,9
|
|
20240816,094200,63918505,2550,2545,2550,2545,4
|
|
20240816,094100,63908320,2545,2535,2545,2535,10
|
|
20240816,094000,63882920,2550,2545,2550,2545,160
|
|
20240816,093900,63475715,2545,2545,2545,2545,30
|
|
20240816,093800,63399365,2545,2545,2555,2535,12
|
|
20240816,093700,63368835,2545,2545,2545,2545,2
|
|
20240816,093600,63363745,2555,2540,2555,2540,48
|
|
20240816,093500,63241625,2555,2555,2555,2555,0
|
|
20240816,093400,63241625,2555,2555,2555,2555,0
|
|
20240816,093300,63241625,2555,2555,2555,2555,0
|
|
20240816,093200,63241625,2555,2530,2555,2530,490
|
|
20240816,093100,61991600,2530,2530,2535,2530,44
|
|
20240816,093000,61880095,2540,2530,2540,2525,819
|
|
20240816,092900,59811970,2530,2555,2555,2530,7600
|
|
20240816,092800,40484700,2545,2550,2550,2545,1203
|
|
20240816,092700,37422715,2555,2555,2555,2555,100
|
|
20240816,092600,37167215,2555,2555,2555,2555,13
|
|
20240816,092500,37134000,2555,2555,2555,2555,14
|
|
20240816,092400,37098230,2545,2550,2550,2545,1535
|
|
20240816,092300,33186655,2560,2560,2560,2560,0
|
|
20240816,092200,33186655,2560,2545,2560,2545,201
|
|
20240816,092100,32675095,2555,2550,2555,2550,2089
|
|
20240816,092000,27340410,2550,2550,2550,2545,480
|
|
20240816,091900,26118750,2550,2560,2560,2550,1870
|
|
20240816,091800,21339445,2565,2565,2565,2565,25
|
|
20240816,091700,21275320,2565,2565,2565,2565,5
|
|
20240816,091600,21262495,2565,2580,2580,2565,827
|
|
20240816,091500,19133185,2590,2590,2590,2590,0
|
|
20240816,091400,19133185,2590,2570,2590,2570,506
|
|
20240816,091300,17832665,2570,2570,2570,2570,612
|
|
20240816,091200,16259825,2570,2570,2570,2570,1
|
|
20240816,091100,16257255,2590,2590,2590,2590,200
|
|
20240816,091000,15739255,2595,2595,2595,2595,407
|
|
20240816,090900,14683090,2595,2565,2595,2565,4468
|
|
20240816,090800,3128220,2565,2565,2565,2565,0
|
|
20240816,090700,3128220,2565,2565,2565,2565,0
|
|
20240816,090600,3128220,2565,2550,2565,2550,358
|
|
20240816,090500,2214450,2550,2550,2550,2550,0
|
|
20240816,090400,2214450,2550,2550,2550,2550,11
|
|
20240816,090300,2186400,2550,2545,2550,2545,123
|
|
20240816,090200,1873250,2545,2545,2545,2545,39
|
|
20240816,090100,1773995,2545,2545,2545,2545,0
|
|
20240816,090000,1773995,2545,2545,2550,2545,678
|