602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185900,229161040,2430,2430,2430,2430,794
|
|
20240819,185800,229161040,2430,2430,2430,2430,0
|
|
20240819,185700,229161040,2430,2430,2430,2430,0
|
|
20240819,185600,229161040,2430,2430,2430,2430,0
|
|
20240819,185500,229161040,2430,2430,2430,2430,0
|
|
20240819,185400,229161040,2430,2430,2430,2430,0
|
|
20240819,185300,229161040,2430,2430,2430,2430,0
|
|
20240819,185200,229161040,2430,2430,2430,2430,0
|
|
20240819,185100,229161040,2430,2430,2430,2430,0
|
|
20240819,185000,229161040,2430,2430,2430,2430,0
|
|
20240819,184900,229161040,2430,2430,2430,2430,0
|
|
20240819,184800,229161040,2430,2430,2430,2430,0
|
|
20240819,184700,229161040,2430,2430,2430,2430,0
|
|
20240819,184600,229161040,2430,2430,2430,2430,0
|
|
20240819,184500,229161040,2430,2430,2430,2430,0
|
|
20240819,184400,229161040,2430,2430,2430,2430,0
|
|
20240819,184300,229161040,2430,2430,2430,2430,0
|
|
20240819,184200,229161040,2430,2430,2430,2430,0
|
|
20240819,184100,229161040,2430,2430,2430,2430,0
|
|
20240819,184000,229161040,2430,2430,2430,2430,0
|
|
20240819,183900,229161040,2430,2430,2430,2430,0
|
|
20240819,183800,229161040,2430,2430,2430,2430,0
|
|
20240819,183700,229161040,2430,2430,2430,2430,0
|
|
20240819,183600,229161040,2430,2430,2430,2430,0
|
|
20240819,183500,229161040,2430,2430,2430,2430,0
|
|
20240819,183400,229161040,2430,2430,2430,2430,0
|
|
20240819,183300,229161040,2430,2430,2430,2430,0
|
|
20240819,183200,229161040,2430,2430,2430,2430,0
|
|
20240819,183100,229161040,2430,2430,2430,2430,0
|
|
20240819,183000,229161040,2430,2430,2430,2430,0
|
|
20240819,182900,229161040,2430,2430,2430,2430,794
|
|
20240819,182800,229161040,2430,2430,2430,2430,0
|
|
20240819,182700,229161040,2430,2430,2430,2430,0
|
|
20240819,182600,229161040,2430,2430,2430,2430,0
|
|
20240819,182500,229161040,2430,2430,2430,2430,0
|
|
20240819,182400,229161040,2430,2430,2430,2430,0
|
|
20240819,182300,229161040,2430,2430,2430,2430,0
|
|
20240819,182200,229161040,2430,2430,2430,2430,0
|
|
20240819,182100,229161040,2430,2430,2430,2430,0
|
|
20240819,182000,229161040,2430,2430,2430,2430,0
|
|
20240819,181900,229161040,2430,2430,2430,2430,0
|
|
20240819,181800,229161040,2430,2430,2430,2430,0
|
|
20240819,181700,229161040,2430,2430,2430,2430,0
|
|
20240819,181600,229161040,2430,2430,2430,2430,0
|
|
20240819,181500,229161040,2430,2430,2430,2430,0
|
|
20240819,181400,229161040,2430,2430,2430,2430,0
|
|
20240819,181300,229161040,2430,2430,2430,2430,0
|
|
20240819,181200,229161040,2430,2430,2430,2430,0
|
|
20240819,181100,229161040,2430,2430,2430,2430,0
|
|
20240819,181000,229161040,2430,2430,2430,2430,0
|
|
20240819,180900,229161040,2430,2430,2430,2430,0
|
|
20240819,180800,229161040,2430,2430,2430,2430,0
|
|
20240819,180700,229161040,2430,2430,2430,2430,0
|
|
20240819,180600,229161040,2430,2430,2430,2430,0
|
|
20240819,180500,229161040,2430,2430,2430,2430,0
|
|
20240819,180400,229161040,2430,2430,2430,2430,0
|
|
20240819,180300,229161040,2430,2430,2430,2430,0
|
|
20240819,180200,229161040,2430,2430,2430,2430,0
|
|
20240819,180100,229161040,2430,2430,2430,2430,0
|
|
20240819,180000,229161040,2430,2430,2430,2430,0
|
|
20240819,175900,229161040,2430,2430,2430,2430,794
|
|
20240819,175800,229161040,2430,2430,2430,2430,0
|
|
20240819,175700,229161040,2430,2430,2430,2430,0
|
|
20240819,175600,229161040,2430,2430,2430,2430,0
|
|
20240819,175500,229161040,2430,2430,2430,2430,0
|
|
20240819,175400,229161040,2430,2430,2430,2430,0
|
|
20240819,175300,229161040,2430,2430,2430,2430,0
|
|
20240819,175200,229161040,2430,2430,2430,2430,0
|
|
20240819,175100,229161040,2430,2430,2430,2430,0
|
|
20240819,175000,229161040,2430,2430,2430,2430,0
|
|
20240819,174900,229161040,2430,2430,2430,2430,0
|
|
20240819,174800,229161040,2430,2430,2430,2430,0
|
|
20240819,174700,229161040,2430,2430,2430,2430,0
|
|
20240819,174600,229161040,2430,2430,2430,2430,0
|
|
20240819,174500,229161040,2430,2430,2430,2430,0
|
|
20240819,174400,229161040,2430,2430,2430,2430,0
|
|
20240819,174300,229161040,2430,2430,2430,2430,0
|
|
20240819,174200,229161040,2430,2430,2430,2430,0
|
|
20240819,174100,229161040,2430,2430,2430,2430,0
|
|
20240819,174000,229161040,2430,2430,2430,2430,0
|
|
20240819,173900,229161040,2430,2430,2430,2430,0
|
|
20240819,173800,229161040,2430,2430,2430,2430,0
|
|
20240819,173700,229161040,2430,2430,2430,2430,0
|
|
20240819,173600,229161040,2430,2430,2430,2430,0
|
|
20240819,173500,229161040,2430,2430,2430,2430,0
|
|
20240819,173400,229161040,2430,2430,2430,2430,0
|
|
20240819,173300,229161040,2430,2430,2430,2430,0
|
|
20240819,173200,229161040,2430,2430,2430,2430,0
|
|
20240819,173100,229161040,2430,2430,2430,2430,0
|
|
20240819,173000,229161040,2430,2430,2430,2430,0
|
|
20240819,172900,229161040,2430,2430,2430,2430,794
|
|
20240819,172800,229161040,2430,2430,2430,2430,0
|
|
20240819,172700,229161040,2430,2430,2430,2430,0
|
|
20240819,172600,229161040,2430,2430,2430,2430,0
|
|
20240819,172500,229161040,2430,2430,2430,2430,0
|
|
20240819,172400,229161040,2430,2430,2430,2430,0
|
|
20240819,172300,229161040,2430,2430,2430,2430,0
|
|
20240819,172200,229161040,2430,2430,2430,2430,0
|
|
20240819,172100,229161040,2430,2430,2430,2430,0
|
|
20240819,172000,229161040,2430,2430,2430,2430,0
|
|
20240819,171900,229161040,2430,2430,2430,2430,0
|
|
20240819,171800,229161040,2430,2430,2430,2430,0
|
|
20240819,171700,229161040,2430,2430,2430,2430,0
|
|
20240819,171600,229161040,2430,2430,2430,2430,0
|
|
20240819,171500,229161040,2430,2430,2430,2430,0
|
|
20240819,171400,229161040,2430,2430,2430,2430,0
|
|
20240819,171300,229161040,2430,2430,2430,2430,0
|
|
20240819,171200,229161040,2430,2430,2430,2430,0
|
|
20240819,171100,229161040,2430,2430,2430,2430,0
|
|
20240819,171000,229161040,2430,2430,2430,2430,0
|
|
20240819,170900,229161040,2430,2430,2430,2430,0
|
|
20240819,170800,229161040,2430,2430,2430,2430,0
|
|
20240819,170700,229161040,2430,2430,2430,2430,0
|
|
20240819,170600,229161040,2430,2430,2430,2430,0
|
|
20240819,170500,229161040,2430,2430,2430,2430,0
|
|
20240819,170400,229161040,2430,2430,2430,2430,0
|
|
20240819,170300,229161040,2430,2430,2430,2430,0
|
|
20240819,170200,229161040,2430,2430,2430,2430,0
|
|
20240819,170100,229161040,2430,2430,2430,2430,0
|
|
20240819,170000,229161040,2430,2430,2430,2430,0
|
|
20240819,165900,229161040,2430,2430,2430,2430,794
|
|
20240819,165800,229161040,2430,2430,2430,2430,0
|
|
20240819,165700,229161040,2430,2430,2430,2430,0
|
|
20240819,165600,229161040,2430,2430,2430,2430,0
|
|
20240819,165500,229161040,2430,2430,2430,2430,0
|
|
20240819,165400,229161040,2430,2430,2430,2430,0
|
|
20240819,165300,229161040,2430,2430,2430,2430,0
|
|
20240819,165200,229161040,2430,2430,2430,2430,0
|
|
20240819,165100,229161040,2430,2430,2430,2430,0
|
|
20240819,165000,229161040,2430,2430,2430,2430,0
|
|
20240819,164900,229161040,2430,2430,2430,2430,0
|
|
20240819,164800,229161040,2430,2430,2430,2430,0
|
|
20240819,164700,229161040,2430,2430,2430,2430,0
|
|
20240819,164600,229161040,2430,2430,2430,2430,0
|
|
20240819,164500,229161040,2430,2430,2430,2430,0
|
|
20240819,164400,229161040,2430,2430,2430,2430,0
|
|
20240819,164300,229161040,2430,2430,2430,2430,0
|
|
20240819,164200,229161040,2430,2430,2430,2430,0
|
|
20240819,164100,229161040,2430,2430,2430,2430,0
|
|
20240819,164000,229161040,2430,2430,2430,2430,0
|
|
20240819,163900,229161040,2430,2430,2430,2430,0
|
|
20240819,163800,229161040,2430,2430,2430,2430,0
|
|
20240819,163700,229161040,2430,2430,2430,2430,0
|
|
20240819,163600,229161040,2430,2430,2430,2430,0
|
|
20240819,163500,229161040,2430,2430,2430,2430,0
|
|
20240819,163400,229161040,2430,2430,2430,2430,0
|
|
20240819,163300,229161040,2430,2430,2430,2430,0
|
|
20240819,163200,229161040,2430,2430,2430,2430,0
|
|
20240819,163100,229161040,2430,2430,2430,2430,0
|
|
20240819,163000,229161040,2430,2430,2430,2430,0
|
|
20240819,162900,229161040,2430,2430,2430,2430,794
|
|
20240819,162800,229161040,2430,2430,2430,2430,0
|
|
20240819,162700,229161040,2430,2430,2430,2430,0
|
|
20240819,162600,229161040,2430,2430,2430,2430,0
|
|
20240819,162500,229161040,2430,2430,2430,2430,0
|
|
20240819,162400,229161040,2430,2430,2430,2430,0
|
|
20240819,162300,229161040,2430,2430,2430,2430,0
|
|
20240819,162200,229161040,2430,2430,2430,2430,0
|
|
20240819,162100,229161040,2430,2430,2430,2430,0
|
|
20240819,162000,229161040,2430,2430,2430,2430,0
|
|
20240819,161900,229161040,2430,2430,2430,2430,0
|
|
20240819,161800,229161040,2430,2430,2430,2430,0
|
|
20240819,161700,229161040,2430,2430,2430,2430,0
|
|
20240819,161600,229161040,2430,2430,2430,2430,0
|
|
20240819,161500,229161040,2430,2430,2430,2430,0
|
|
20240819,161400,229161040,2430,2430,2430,2430,0
|
|
20240819,161300,229161040,2430,2430,2430,2430,0
|
|
20240819,161200,229161040,2430,2430,2430,2430,0
|
|
20240819,161100,229161040,2430,2430,2430,2430,0
|
|
20240819,161000,229161040,2430,2430,2430,2430,0
|
|
20240819,160900,229161040,2430,2430,2430,2430,0
|
|
20240819,160800,229161040,2430,2430,2430,2430,0
|
|
20240819,160700,229161040,2430,2430,2430,2430,0
|
|
20240819,160600,229161040,2430,2430,2430,2430,0
|
|
20240819,160500,229161040,2430,2430,2430,2430,0
|
|
20240819,160400,229161040,2430,2430,2430,2430,0
|
|
20240819,160300,229161040,2430,2430,2430,2430,0
|
|
20240819,160200,229161040,2430,2430,2430,2430,0
|
|
20240819,160100,229161040,2430,2430,2430,2430,0
|
|
20240819,160000,229161040,2430,2430,2430,2430,0
|
|
20240819,155900,229161040,2430,2430,2430,2430,794
|
|
20240819,155800,229161040,2430,2430,2430,2430,0
|
|
20240819,155700,229161040,2430,2430,2430,2430,0
|
|
20240819,155600,229161040,2430,2430,2430,2430,0
|
|
20240819,155500,229161040,2430,2430,2430,2430,0
|
|
20240819,155400,229161040,2430,2430,2430,2430,0
|
|
20240819,155300,229161040,2430,2430,2430,2430,0
|
|
20240819,155200,229161040,2430,2430,2430,2430,0
|
|
20240819,155100,229161040,2430,2430,2430,2430,0
|
|
20240819,155000,229161040,2430,2430,2430,2430,0
|
|
20240819,154900,229161040,2430,2430,2430,2430,0
|
|
20240819,154800,229161040,2430,2430,2430,2430,0
|
|
20240819,154700,229161040,2430,2430,2430,2430,0
|
|
20240819,154600,229161040,2430,2430,2430,2430,0
|
|
20240819,154500,229161040,2430,2430,2430,2430,0
|
|
20240819,154400,229161040,2430,2430,2430,2430,0
|
|
20240819,154300,229161040,2430,2430,2430,2430,0
|
|
20240819,154200,229161040,2430,2430,2430,2430,0
|
|
20240819,154100,229161040,2430,2430,2430,2430,0
|
|
20240819,154000,229161040,2430,2430,2430,2430,0
|
|
20240819,153900,229161040,2430,2430,2430,2430,0
|
|
20240819,153800,229161040,2430,2430,2430,2430,0
|
|
20240819,153700,229161040,2430,2430,2430,2430,0
|
|
20240819,153600,229161040,2430,2430,2430,2430,0
|
|
20240819,153500,229161040,2430,2430,2430,2430,0
|
|
20240819,153400,229161040,2430,2430,2430,2430,0
|
|
20240819,153300,229161040,2430,2430,2430,2430,0
|
|
20240819,153200,229161040,2430,2430,2430,2430,0
|
|
20240819,153100,229161040,2430,2430,2430,2430,0
|
|
20240819,153000,229161040,2430,2430,2430,2430,794
|
|
20240819,152900,227231620,2435,2435,2435,2435,0
|
|
20240819,152800,227231620,2435,2435,2435,2435,0
|
|
20240819,152700,227231620,2435,2435,2435,2435,0
|
|
20240819,152600,227231620,2435,2435,2435,2435,0
|
|
20240819,152500,227231620,2435,2435,2435,2435,0
|
|
20240819,152400,227231620,2435,2435,2435,2435,0
|
|
20240819,152300,227231620,2435,2435,2435,2435,0
|
|
20240819,152200,227231620,2435,2435,2435,2435,0
|
|
20240819,152100,227231620,2435,2435,2435,2435,0
|
|
20240819,152000,227231620,2435,2435,2435,2435,0
|
|
20240819,151900,227231620,2435,2410,2435,2410,205
|
|
20240819,151800,226734985,2420,2420,2430,2420,15
|
|
20240819,151700,226698555,2420,2420,2430,2420,16
|
|
20240819,151600,226659805,2415,2415,2415,2415,0
|
|
20240819,151500,226659805,2415,2415,2430,2415,56
|
|
20240819,151400,226523785,2405,2405,2405,2405,104
|
|
20240819,151300,226273665,2430,2430,2430,2430,0
|
|
20240819,151200,226273665,2430,2430,2430,2430,0
|
|
20240819,151100,226273665,2430,2430,2430,2430,0
|
|
20240819,151000,226273665,2430,2430,2430,2430,0
|
|
20240819,150900,226273665,2430,2430,2430,2430,0
|
|
20240819,150800,226273665,2430,2400,2430,2400,999
|
|
20240819,150700,223848160,2405,2405,2405,2405,0
|
|
20240819,150600,223848160,2405,2420,2420,2405,698
|
|
20240819,150500,222166900,2410,2410,2410,2410,0
|
|
20240819,150400,222166900,2410,2410,2410,2410,0
|
|
20240819,150300,222166900,2410,2410,2410,2410,0
|
|
20240819,150200,222166900,2410,2410,2410,2410,0
|
|
20240819,150100,222166900,2410,2410,2410,2410,0
|
|
20240819,150000,222166900,2410,2410,2410,2410,0
|
|
20240819,145900,222166900,2410,2410,2410,2410,0
|
|
20240819,145800,222166900,2410,2410,2410,2410,1
|
|
20240819,145700,222164490,2420,2420,2420,2420,0
|
|
20240819,145600,222164490,2420,2420,2420,2420,0
|
|
20240819,145500,222164490,2420,2420,2420,2420,0
|
|
20240819,145400,222164490,2420,2420,2420,2420,0
|
|
20240819,145300,222164490,2420,2420,2420,2420,49
|
|
20240819,145200,222045910,2420,2405,2420,2405,1719
|
|
20240819,145100,217887205,2400,2400,2400,2400,0
|
|
20240819,145000,217887205,2400,2400,2400,2400,0
|
|
20240819,144900,217887205,2400,2400,2400,2400,0
|
|
20240819,144800,217887205,2400,2400,2400,2400,0
|
|
20240819,144700,217887205,2400,2400,2400,2400,0
|
|
20240819,144600,217887205,2400,2400,2400,2400,0
|
|
20240819,144500,217887205,2400,2400,2400,2400,0
|
|
20240819,144400,217887205,2400,2410,2410,2400,1976
|
|
20240819,144300,213141350,2400,2400,2400,2400,0
|
|
20240819,144200,213141350,2400,2400,2400,2400,0
|
|
20240819,144100,213141350,2400,2400,2400,2400,0
|
|
20240819,144000,213141350,2400,2400,2400,2400,0
|
|
20240819,143900,213141350,2400,2400,2400,2400,55
|
|
20240819,143800,213009350,2410,2410,2410,2410,0
|
|
20240819,143700,213009350,2410,2410,2410,2410,0
|
|
20240819,143600,213009350,2410,2410,2410,2410,2
|
|
20240819,143500,213004530,2410,2410,2410,2410,20
|
|
20240819,143400,212956330,2410,2410,2410,2410,0
|
|
20240819,143300,212956330,2410,2410,2410,2410,0
|
|
20240819,143200,212956330,2410,2410,2410,2410,0
|
|
20240819,143100,212956330,2410,2410,2410,2410,859
|
|
20240819,143000,210886140,2410,2410,2410,2410,0
|
|
20240819,142900,210886140,2410,2410,2410,2410,0
|
|
20240819,142800,210886140,2410,2410,2410,2410,10
|
|
20240819,142700,210862040,2410,2410,2410,2410,0
|
|
20240819,142600,210862040,2410,2410,2410,2410,0
|
|
20240819,142500,210862040,2410,2410,2410,2410,0
|
|
20240819,142400,210862040,2410,2410,2410,2410,0
|
|
20240819,142300,210862040,2410,2405,2410,2405,885
|
|
20240819,142200,208733010,2405,2405,2405,2405,1
|
|
20240819,142100,208730605,2405,2405,2405,2405,0
|
|
20240819,142000,208730605,2405,2405,2405,2405,0
|
|
20240819,141900,208730605,2405,2405,2405,2405,0
|
|
20240819,141800,208730605,2405,2405,2405,2405,0
|
|
20240819,141700,208730605,2405,2405,2405,2405,0
|
|
20240819,141600,208730605,2405,2405,2405,2405,0
|
|
20240819,141500,208730605,2405,2405,2405,2405,0
|
|
20240819,141400,208730605,2405,2405,2405,2405,1
|
|
20240819,141300,208728200,2395,2395,2395,2395,0
|
|
20240819,141200,208728200,2395,2395,2395,2395,0
|
|
20240819,141100,208728200,2395,2395,2395,2395,0
|
|
20240819,141000,208728200,2395,2395,2395,2395,0
|
|
20240819,140900,208728200,2395,2395,2395,2395,0
|
|
20240819,140800,208728200,2395,2395,2395,2395,0
|
|
20240819,140700,208728200,2395,2395,2395,2395,0
|
|
20240819,140600,208728200,2395,2395,2395,2395,0
|
|
20240819,140500,208728200,2395,2395,2395,2395,0
|
|
20240819,140400,208728200,2395,2395,2395,2395,0
|
|
20240819,140300,208728200,2395,2395,2395,2395,0
|
|
20240819,140200,208728200,2395,2395,2395,2395,0
|
|
20240819,140100,208728200,2395,2400,2400,2395,1074
|
|
20240819,140000,206155950,2395,2395,2395,2395,0
|
|
20240819,135900,206155950,2395,2400,2400,2395,377
|
|
20240819,135800,205252530,2405,2405,2405,2405,0
|
|
20240819,135700,205252530,2405,2405,2405,2405,0
|
|
20240819,135600,205252530,2405,2405,2405,2405,5
|
|
20240819,135500,205240505,2405,2405,2405,2405,0
|
|
20240819,135400,205240505,2405,2405,2405,2405,0
|
|
20240819,135300,205240505,2405,2405,2405,2405,0
|
|
20240819,135200,205240505,2405,2405,2405,2405,0
|
|
20240819,135100,205240505,2405,2405,2405,2405,0
|
|
20240819,135000,205240505,2405,2405,2405,2405,0
|
|
20240819,134900,205240505,2405,2405,2405,2405,0
|
|
20240819,134800,205240505,2405,2405,2405,2405,0
|
|
20240819,134700,205240505,2405,2405,2405,2405,2400
|
|
20240819,134600,199468505,2405,2405,2405,2405,0
|
|
20240819,134500,199468505,2405,2405,2405,2405,0
|
|
20240819,134400,199468505,2405,2405,2405,2405,0
|
|
20240819,134300,199468505,2405,2405,2405,2405,0
|
|
20240819,134200,199468505,2405,2405,2405,2405,0
|
|
20240819,134100,199468505,2405,2405,2405,2405,0
|
|
20240819,134000,199468505,2405,2405,2405,2405,0
|
|
20240819,133900,199468505,2405,2405,2405,2405,0
|
|
20240819,133800,199468505,2405,2405,2405,2405,0
|
|
20240819,133700,199468505,2405,2405,2405,2405,0
|
|
20240819,133600,199468505,2405,2405,2405,2405,0
|
|
20240819,133500,199468505,2405,2400,2405,2400,7
|
|
20240819,133400,199451675,2395,2395,2395,2395,0
|
|
20240819,133300,199451675,2395,2395,2395,2395,65
|
|
20240819,133200,199296000,2400,2400,2400,2400,102
|
|
20240819,133100,199051200,2400,2400,2400,2400,50
|
|
20240819,133000,198931200,2400,2400,2400,2400,767
|
|
20240819,132900,197090400,2400,2405,2405,2400,200
|
|
20240819,132800,196610280,2400,2400,2400,2400,0
|
|
20240819,132700,196610280,2400,2400,2400,2400,124
|
|
20240819,132600,196312680,2400,2400,2400,2400,0
|
|
20240819,132500,196312680,2400,2400,2400,2400,39
|
|
20240819,132400,196219080,2400,2400,2400,2395,36
|
|
20240819,132300,196132820,2405,2405,2405,2405,0
|
|
20240819,132200,196132820,2405,2405,2405,2405,0
|
|
20240819,132100,196132820,2405,2405,2405,2405,0
|
|
20240819,132000,196132820,2405,2405,2405,2405,0
|
|
20240819,131900,196132820,2405,2405,2405,2405,0
|
|
20240819,131800,196132820,2405,2405,2405,2405,0
|
|
20240819,131700,196132820,2405,2405,2405,2405,0
|
|
20240819,131600,196132820,2405,2405,2405,2405,0
|
|
20240819,131500,196132820,2405,2405,2405,2405,1
|
|
20240819,131400,196130415,2405,2405,2405,2405,0
|
|
20240819,131300,196130415,2405,2405,2405,2405,165
|
|
20240819,131200,195733590,2405,2400,2405,2400,888
|
|
20240819,131100,193598995,2400,2400,2400,2400,0
|
|
20240819,131000,193598995,2400,2400,2400,2400,3
|
|
20240819,130900,193591795,2400,2400,2400,2400,0
|
|
20240819,130800,193591795,2400,2395,2400,2395,512
|
|
20240819,130700,192365495,2395,2395,2395,2395,0
|
|
20240819,130600,192365495,2395,2395,2395,2395,55
|
|
20240819,130500,192233770,2395,2395,2395,2395,0
|
|
20240819,130400,192233770,2395,2395,2395,2395,0
|
|
20240819,130300,192233770,2395,2395,2395,2395,0
|
|
20240819,130200,192233770,2395,2395,2395,2395,0
|
|
20240819,130100,192233770,2395,2395,2395,2395,0
|
|
20240819,130000,192233770,2395,2395,2395,2395,1365
|
|
20240819,125900,188964595,2390,2390,2390,2390,752
|
|
20240819,125800,187167315,2390,2390,2390,2390,0
|
|
20240819,125700,187167315,2390,2390,2390,2390,10
|
|
20240819,125600,187143415,2390,2390,2390,2390,0
|
|
20240819,125500,187143415,2390,2390,2390,2390,8
|
|
20240819,125400,187124295,2385,2385,2385,2385,0
|
|
20240819,125300,187124295,2385,2385,2385,2385,0
|
|
20240819,125200,187124295,2385,2385,2385,2385,410
|
|
20240819,125100,186146445,2385,2385,2385,2385,0
|
|
20240819,125000,186146445,2385,2380,2385,2380,636
|
|
20240819,124900,184629590,2380,2380,2380,2380,385
|
|
20240819,124800,183713290,2385,2385,2385,2385,0
|
|
20240819,124700,183713290,2385,2385,2385,2385,501
|
|
20240819,124600,182518405,2385,2385,2385,2385,0
|
|
20240819,124500,182518405,2385,2385,2385,2385,0
|
|
20240819,124400,182518405,2385,2385,2385,2385,0
|
|
20240819,124300,182518405,2385,2385,2385,2385,3
|
|
20240819,124200,182511250,2385,2385,2385,2385,140
|
|
20240819,124100,182177350,2390,2390,2390,2390,0
|
|
20240819,124000,182177350,2390,2390,2390,2390,1
|
|
20240819,123900,182174960,2385,2385,2385,2385,0
|
|
20240819,123800,182174960,2385,2385,2385,2385,0
|
|
20240819,123700,182174960,2385,2385,2385,2385,119
|
|
20240819,123600,181891145,2385,2385,2385,2385,0
|
|
20240819,123500,181891145,2385,2385,2385,2385,0
|
|
20240819,123400,181891145,2385,2385,2385,2385,370
|
|
20240819,123300,181008695,2390,2390,2390,2390,0
|
|
20240819,123200,181008695,2390,2390,2390,2390,0
|
|
20240819,123100,181008695,2390,2390,2390,2390,0
|
|
20240819,123000,181008695,2390,2390,2390,2390,0
|
|
20240819,122900,181008695,2390,2390,2390,2390,0
|
|
20240819,122800,181008695,2390,2390,2390,2390,0
|
|
20240819,122700,181008695,2390,2390,2390,2390,541
|
|
20240819,122600,179715705,2385,2385,2385,2385,11
|
|
20240819,122500,179689470,2385,2385,2385,2385,523
|
|
20240819,122400,178442115,2385,2385,2385,2385,0
|
|
20240819,122300,178442115,2385,2385,2385,2385,466
|
|
20240819,122200,177330705,2390,2390,2390,2390,1068
|
|
20240819,122100,174778185,2395,2395,2395,2395,5
|
|
20240819,122000,174766210,2390,2395,2395,2390,91
|
|
20240819,121900,174548600,2395,2395,2395,2395,0
|
|
20240819,121800,174548600,2395,2395,2395,2395,20
|
|
20240819,121700,174500700,2395,2395,2395,2395,13
|
|
20240819,121600,174469565,2395,2395,2395,2395,0
|
|
20240819,121500,174469565,2395,2395,2395,2395,80
|
|
20240819,121400,174277965,2395,2395,2395,2395,0
|
|
20240819,121300,174277965,2395,2395,2395,2395,0
|
|
20240819,121200,174277965,2395,2395,2395,2395,10
|
|
20240819,121100,174254015,2395,2395,2395,2395,0
|
|
20240819,121000,174254015,2395,2400,2400,2395,2169
|
|
20240819,120900,169056760,2400,2400,2400,2400,0
|
|
20240819,120800,169056760,2400,2400,2400,2400,0
|
|
20240819,120700,169056760,2400,2400,2400,2400,0
|
|
20240819,120600,169056760,2400,2400,2400,2400,0
|
|
20240819,120500,169056760,2400,2400,2400,2400,1
|
|
20240819,120400,169054360,2400,2400,2400,2400,0
|
|
20240819,120300,169054360,2400,2400,2400,2400,0
|
|
20240819,120200,169054360,2400,2400,2400,2400,0
|
|
20240819,120100,169054360,2400,2400,2400,2400,0
|
|
20240819,120000,169054360,2400,2400,2400,2400,0
|
|
20240819,115900,169054360,2400,2400,2400,2400,0
|
|
20240819,115800,169054360,2400,2400,2400,2400,0
|
|
20240819,115700,169054360,2400,2400,2400,2400,0
|
|
20240819,115600,169054360,2400,2400,2400,2400,0
|
|
20240819,115500,169054360,2400,2400,2400,2400,772
|
|
20240819,115400,167201560,2400,2400,2400,2400,0
|
|
20240819,115300,167201560,2400,2400,2400,2400,0
|
|
20240819,115200,167201560,2400,2400,2400,2400,60
|
|
20240819,115100,167057560,2400,2400,2400,2400,0
|
|
20240819,115000,167057560,2400,2400,2400,2400,201
|
|
20240819,114900,166575160,2400,2400,2400,2400,0
|
|
20240819,114800,166575160,2400,2400,2400,2400,0
|
|
20240819,114700,166575160,2400,2400,2400,2400,0
|
|
20240819,114600,166575160,2400,2400,2400,2400,0
|
|
20240819,114500,166575160,2400,2400,2400,2400,0
|
|
20240819,114400,166575160,2400,2400,2400,2400,0
|
|
20240819,114300,166575160,2400,2400,2400,2400,6
|
|
20240819,114200,166560760,2400,2400,2400,2400,4
|
|
20240819,114100,166551160,2400,2400,2400,2400,0
|
|
20240819,114000,166551160,2400,2400,2400,2400,0
|
|
20240819,113900,166551160,2400,2400,2400,2400,2
|
|
20240819,113800,166546360,2400,2400,2400,2400,0
|
|
20240819,113700,166546360,2400,2400,2400,2400,17
|
|
20240819,113600,166505560,2400,2400,2400,2400,0
|
|
20240819,113500,166505560,2400,2400,2400,2400,50
|
|
20240819,113400,166385560,2400,2400,2400,2400,3
|
|
20240819,113300,166378360,2405,2405,2405,2405,0
|
|
20240819,113200,166378360,2405,2405,2405,2405,0
|
|
20240819,113100,166378360,2405,2405,2405,2405,29
|
|
20240819,113000,166308615,2410,2410,2410,2410,0
|
|
20240819,112900,166308615,2410,2410,2410,2410,0
|
|
20240819,112800,166308615,2410,2410,2410,2410,0
|
|
20240819,112700,166308615,2410,2410,2410,2410,0
|
|
20240819,112600,166308615,2410,2410,2410,2410,0
|
|
20240819,112500,166308615,2410,2410,2410,2410,0
|
|
20240819,112400,166308615,2410,2410,2410,2410,77
|
|
20240819,112300,166123045,2410,2410,2410,2410,39
|
|
20240819,112200,166029055,2410,2410,2410,2410,13
|
|
20240819,112100,165997725,2400,2400,2400,2400,426
|
|
20240819,112000,164975325,2400,2405,2405,2400,3604
|
|
20240819,111900,156325275,2410,2405,2410,2405,354
|
|
20240819,111800,155472645,2405,2400,2405,2400,94
|
|
20240819,111700,155247020,2400,2400,2400,2400,15
|
|
20240819,111600,155211020,2400,2400,2400,2400,5
|
|
20240819,111500,155199020,2400,2400,2400,2400,0
|
|
20240819,111400,155199020,2400,2400,2400,2400,0
|
|
20240819,111300,155199020,2400,2400,2400,2400,8
|
|
20240819,111200,155179820,2400,2400,2400,2400,0
|
|
20240819,111100,155179820,2400,2400,2400,2400,14
|
|
20240819,111000,155146220,2405,2405,2405,2405,0
|
|
20240819,110900,155146220,2405,2405,2405,2405,5
|
|
20240819,110800,155134195,2405,2405,2405,2405,21
|
|
20240819,110700,155083690,2395,2395,2395,2395,0
|
|
20240819,110600,155083690,2395,2395,2395,2395,0
|
|
20240819,110500,155083690,2395,2395,2395,2395,0
|
|
20240819,110400,155083690,2395,2395,2395,2395,0
|
|
20240819,110300,155083690,2395,2395,2395,2395,383
|
|
20240819,110200,154166405,2400,2400,2400,2400,0
|
|
20240819,110100,154166405,2400,2400,2400,2400,0
|
|
20240819,110000,154166405,2400,2400,2400,2400,200
|
|
20240819,105900,153686405,2400,2400,2400,2400,0
|
|
20240819,105800,153686405,2400,2400,2400,2400,55
|
|
20240819,105700,153554405,2400,2400,2400,2400,0
|
|
20240819,105600,153554405,2400,2400,2400,2400,0
|
|
20240819,105500,153554405,2400,2400,2400,2400,0
|
|
20240819,105400,153554405,2400,2400,2400,2400,0
|
|
20240819,105300,153554405,2400,2400,2400,2400,1
|
|
20240819,105200,153552005,2390,2400,2400,2390,2000
|
|
20240819,105100,148763555,2395,2395,2395,2395,0
|
|
20240819,105000,148763555,2395,2395,2395,2395,0
|
|
20240819,104900,148763555,2395,2400,2400,2395,1063
|
|
20240819,104800,146217600,2400,2400,2400,2400,12
|
|
20240819,104700,146188800,2400,2400,2400,2400,800
|
|
20240819,104600,144268800,2405,2405,2405,2405,0
|
|
20240819,104500,144268800,2405,2405,2405,2405,4
|
|
20240819,104400,144259180,2405,2405,2405,2405,5
|
|
20240819,104300,144247155,2405,2405,2405,2405,1
|
|
20240819,104200,144244750,2405,2405,2405,2405,5
|
|
20240819,104100,144232725,2400,2400,2400,2400,0
|
|
20240819,104000,144232725,2400,2400,2400,2400,0
|
|
20240819,103900,144232725,2400,2400,2400,2400,0
|
|
20240819,103800,144232725,2400,2400,2400,2400,0
|
|
20240819,103700,144232725,2400,2400,2400,2400,38
|
|
20240819,103600,144141525,2400,2400,2400,2400,0
|
|
20240819,103500,144141525,2400,2400,2400,2400,0
|
|
20240819,103400,144141525,2400,2400,2405,2400,1560
|
|
20240819,103300,140396880,2400,2400,2400,2400,0
|
|
20240819,103200,140396880,2400,2400,2400,2400,1
|
|
20240819,103100,140394480,2400,2400,2400,2400,5
|
|
20240819,103000,140382480,2400,2405,2405,2395,1854
|
|
20240819,102900,135933525,2400,2400,2400,2400,20
|
|
20240819,102800,135885525,2405,2405,2405,2405,0
|
|
20240819,102700,135885525,2405,2405,2405,2405,1
|
|
20240819,102600,135883120,2405,2405,2405,2405,0
|
|
20240819,102500,135883120,2405,2405,2405,2405,4
|
|
20240819,102400,135873500,2405,2405,2405,2405,0
|
|
20240819,102300,135873500,2405,2405,2405,2400,235
|
|
20240819,102200,135309325,2405,2405,2405,2405,59
|
|
20240819,102100,135167430,2400,2400,2400,2400,0
|
|
20240819,102000,135167430,2400,2400,2400,2400,0
|
|
20240819,101900,135167430,2400,2400,2400,2400,0
|
|
20240819,101800,135167430,2400,2400,2400,2400,210
|
|
20240819,101700,134663430,2405,2405,2405,2405,1
|
|
20240819,101600,134661025,2405,2405,2405,2405,3
|
|
20240819,101500,134653810,2405,2405,2405,2405,20
|
|
20240819,101400,134605710,2400,2405,2405,2400,31
|
|
20240819,101300,134531195,2405,2405,2405,2405,10
|
|
20240819,101200,134507145,2400,2400,2400,2400,0
|
|
20240819,101100,134507145,2400,2410,2410,2400,200
|
|
20240819,101000,134026980,2410,2410,2410,2410,5
|
|
20240819,100900,134014930,2410,2410,2410,2410,872
|
|
20240819,100800,131913410,2410,2410,2410,2410,5
|
|
20240819,100700,131901360,2410,2410,2410,2410,0
|
|
20240819,100600,131901360,2410,2410,2410,2410,0
|
|
20240819,100500,131901360,2410,2410,2410,2410,167
|
|
20240819,100400,131498890,2410,2410,2410,2410,5
|
|
20240819,100300,131486840,2410,2405,2410,2400,790
|
|
20240819,100200,129590275,2410,2410,2410,2410,1998
|
|
20240819,100100,124775095,2410,2410,2410,2410,51
|
|
20240819,100000,124652185,2405,2405,2405,2405,1547
|
|
20240819,095900,120931650,2405,2405,2405,2405,961
|
|
20240819,095800,118620445,2405,2405,2405,2405,5
|
|
20240819,095700,118608420,2400,2400,2400,2400,100
|
|
20240819,095600,118368420,2400,2400,2400,2400,5
|
|
20240819,095500,118356420,2400,2405,2405,2400,1265
|
|
20240819,095400,115317875,2400,2400,2400,2400,0
|
|
20240819,095300,115317875,2400,2400,2400,2400,0
|
|
20240819,095200,115317875,2400,2400,2400,2400,0
|
|
20240819,095100,115317875,2400,2400,2400,2400,0
|
|
20240819,095000,115317875,2400,2400,2400,2400,2030
|
|
20240819,094900,110445875,2400,2400,2400,2400,1
|
|
20240819,094800,110443475,2400,2400,2400,2400,115
|
|
20240819,094700,110167475,2400,2395,2400,2390,759
|
|
20240819,094600,108351965,2400,2395,2400,2395,60
|
|
20240819,094500,108208245,2400,2400,2405,2400,129
|
|
20240819,094400,107898320,2400,2400,2400,2400,29
|
|
20240819,094300,107828720,2405,2405,2405,2405,833
|
|
20240819,094200,105825355,2400,2410,2410,2400,7300
|
|
20240819,094100,88301590,2415,2415,2415,2415,0
|
|
20240819,094000,88301590,2415,2415,2415,2415,5
|
|
20240819,093900,88289515,2415,2415,2415,2415,11
|
|
20240819,093800,88262950,2415,2415,2415,2405,997
|
|
20240819,093700,85860165,2420,2420,2420,2420,203
|
|
20240819,093600,85368905,2415,2410,2415,2405,439
|
|
20240819,093500,84310070,2405,2410,2410,2405,1790
|
|
20240819,093400,80005105,2405,2420,2420,2405,3284
|
|
20240819,093300,72091215,2425,2425,2425,2425,0
|
|
20240819,093200,72091215,2425,2425,2425,2425,352
|
|
20240819,093100,71237615,2415,2435,2435,2415,660
|
|
20240819,093000,69643270,2425,2420,2435,2420,189
|
|
20240819,092900,69184990,2415,2420,2420,2410,3275
|
|
20240819,092800,61282290,2420,2440,2440,2420,3208
|
|
20240819,092700,53497420,2440,2440,2440,2440,82
|
|
20240819,092600,53297340,2440,2440,2440,2440,30
|
|
20240819,092500,53224140,2435,2435,2435,2435,5
|
|
20240819,092400,53211965,2435,2435,2435,2435,0
|
|
20240819,092300,53211965,2435,2440,2440,2435,14
|
|
20240819,092200,53177850,2440,2440,2440,2440,10
|
|
20240819,092100,53153450,2440,2440,2440,2430,1117
|
|
20240819,092000,50435270,2440,2450,2450,2435,1348
|
|
20240819,091900,47151755,2445,2455,2455,2445,1439
|
|
20240819,091800,43630560,2455,2455,2455,2455,0
|
|
20240819,091700,43630560,2455,2460,2460,2455,10
|
|
20240819,091600,43605980,2465,2465,2465,2465,0
|
|
20240819,091500,43605980,2465,2465,2465,2465,1
|
|
20240819,091400,43603515,2465,2465,2465,2465,1
|
|
20240819,091300,43601050,2465,2465,2465,2465,0
|
|
20240819,091200,43601050,2465,2465,2465,2465,0
|
|
20240819,091100,43601050,2465,2465,2465,2465,0
|
|
20240819,091000,43601050,2465,2465,2465,2465,15
|
|
20240819,090900,43564075,2485,2485,2485,2485,0
|
|
20240819,090800,43564075,2485,2485,2485,2485,0
|
|
20240819,090700,43564075,2485,2485,2485,2485,0
|
|
20240819,090600,43564075,2485,2485,2485,2485,3
|
|
20240819,090500,43556620,2485,2465,2485,2465,329
|
|
20240819,090400,42744855,2490,2490,2490,2490,41
|
|
20240819,090300,42642765,2470,2470,2470,2470,0
|
|
20240819,090200,42642765,2470,2470,2470,2470,10
|
|
20240819,090100,42618065,2470,2465,2470,2435,16858
|
|
20240819,090000,1099390,2465,2465,2465,2465,446
|