640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193700,424613480,2205,2205,2205,2205,1009
|
|
20240821,193600,424613480,2205,2205,2205,2205,0
|
|
20240821,193500,424613480,2205,2205,2205,2205,0
|
|
20240821,193400,424613480,2205,2205,2205,2205,0
|
|
20240821,193300,424613480,2205,2205,2205,2205,0
|
|
20240821,193200,424613480,2205,2205,2205,2205,0
|
|
20240821,193100,424613480,2205,2205,2205,2205,0
|
|
20240821,193000,424613480,2205,2205,2205,2205,0
|
|
20240821,192900,424613480,2205,2205,2205,2205,0
|
|
20240821,192800,424613480,2205,2205,2205,2205,0
|
|
20240821,192700,424613480,2205,2205,2205,2205,0
|
|
20240821,192600,424613480,2205,2205,2205,2205,0
|
|
20240821,192500,424613480,2205,2205,2205,2205,0
|
|
20240821,192400,424613480,2205,2205,2205,2205,0
|
|
20240821,192300,424613480,2205,2205,2205,2205,0
|
|
20240821,192200,424613480,2205,2205,2205,2205,0
|
|
20240821,192100,424613480,2205,2205,2205,2205,0
|
|
20240821,192000,424613480,2205,2205,2205,2205,0
|
|
20240821,191900,424613480,2205,2205,2205,2205,0
|
|
20240821,191800,424613480,2205,2205,2205,2205,0
|
|
20240821,191700,424613480,2205,2205,2205,2205,0
|
|
20240821,191600,424613480,2205,2205,2205,2205,0
|
|
20240821,191500,424613480,2205,2205,2205,2205,0
|
|
20240821,191400,424613480,2205,2205,2205,2205,0
|
|
20240821,191300,424613480,2205,2205,2205,2205,0
|
|
20240821,191200,424613480,2205,2205,2205,2205,0
|
|
20240821,191100,424613480,2205,2205,2205,2205,0
|
|
20240821,191000,424613480,2205,2205,2205,2205,0
|
|
20240821,190900,424613480,2205,2205,2205,2205,0
|
|
20240821,190800,424613480,2205,2205,2205,2205,0
|
|
20240821,190700,424613480,2205,2205,2205,2205,1009
|
|
20240821,190600,424613480,2205,2205,2205,2205,0
|
|
20240821,190500,424613480,2205,2205,2205,2205,0
|
|
20240821,190400,424613480,2205,2205,2205,2205,0
|
|
20240821,190300,424613480,2205,2205,2205,2205,0
|
|
20240821,190200,424613480,2205,2205,2205,2205,0
|
|
20240821,190100,424613480,2205,2205,2205,2205,0
|
|
20240821,190000,424613480,2205,2205,2205,2205,0
|
|
20240821,185900,424613480,2205,2205,2205,2205,0
|
|
20240821,185800,424613480,2205,2205,2205,2205,0
|
|
20240821,185700,424613480,2205,2205,2205,2205,0
|
|
20240821,185600,424613480,2205,2205,2205,2205,0
|
|
20240821,185500,424613480,2205,2205,2205,2205,0
|
|
20240821,185400,424613480,2205,2205,2205,2205,0
|
|
20240821,185300,424613480,2205,2205,2205,2205,0
|
|
20240821,185200,424613480,2205,2205,2205,2205,0
|
|
20240821,185100,424613480,2205,2205,2205,2205,0
|
|
20240821,185000,424613480,2205,2205,2205,2205,0
|
|
20240821,184900,424613480,2205,2205,2205,2205,0
|
|
20240821,184800,424613480,2205,2205,2205,2205,0
|
|
20240821,184700,424613480,2205,2205,2205,2205,0
|
|
20240821,184600,424613480,2205,2205,2205,2205,0
|
|
20240821,184500,424613480,2205,2205,2205,2205,0
|
|
20240821,184400,424613480,2205,2205,2205,2205,0
|
|
20240821,184300,424613480,2205,2205,2205,2205,0
|
|
20240821,184200,424613480,2205,2205,2205,2205,0
|
|
20240821,184100,424613480,2205,2205,2205,2205,0
|
|
20240821,184000,424613480,2205,2205,2205,2205,0
|
|
20240821,183900,424613480,2205,2205,2205,2205,0
|
|
20240821,183800,424613480,2205,2205,2205,2205,0
|
|
20240821,183700,424613480,2205,2205,2205,2205,1009
|
|
20240821,183600,424613480,2205,2205,2205,2205,0
|
|
20240821,183500,424613480,2205,2205,2205,2205,0
|
|
20240821,183400,424613480,2205,2205,2205,2205,0
|
|
20240821,183300,424613480,2205,2205,2205,2205,0
|
|
20240821,183200,424613480,2205,2205,2205,2205,0
|
|
20240821,183100,424613480,2205,2205,2205,2205,0
|
|
20240821,183000,424613480,2205,2205,2205,2205,0
|
|
20240821,182900,424613480,2205,2205,2205,2205,0
|
|
20240821,182800,424613480,2205,2205,2205,2205,0
|
|
20240821,182700,424613480,2205,2205,2205,2205,0
|
|
20240821,182600,424613480,2205,2205,2205,2205,0
|
|
20240821,182500,424613480,2205,2205,2205,2205,0
|
|
20240821,182400,424613480,2205,2205,2205,2205,0
|
|
20240821,182300,424613480,2205,2205,2205,2205,0
|
|
20240821,182200,424613480,2205,2205,2205,2205,0
|
|
20240821,182100,424613480,2205,2205,2205,2205,0
|
|
20240821,182000,424613480,2205,2205,2205,2205,0
|
|
20240821,181900,424613480,2205,2205,2205,2205,0
|
|
20240821,181800,424613480,2205,2205,2205,2205,0
|
|
20240821,181700,424613480,2205,2205,2205,2205,0
|
|
20240821,181600,424613480,2205,2205,2205,2205,0
|
|
20240821,181500,424613480,2205,2205,2205,2205,0
|
|
20240821,181400,424613480,2205,2205,2205,2205,0
|
|
20240821,181300,424613480,2205,2205,2205,2205,0
|
|
20240821,181200,424613480,2205,2205,2205,2205,0
|
|
20240821,181100,424613480,2205,2205,2205,2205,0
|
|
20240821,181000,424613480,2205,2205,2205,2205,0
|
|
20240821,180900,424613480,2205,2205,2205,2205,0
|
|
20240821,180800,424613480,2205,2205,2205,2205,0
|
|
20240821,180700,424613480,2205,2205,2205,2205,1009
|
|
20240821,180600,424613480,2205,2205,2205,2205,0
|
|
20240821,180500,424613480,2205,2205,2205,2205,0
|
|
20240821,180400,424613480,2205,2205,2205,2205,0
|
|
20240821,180300,424613480,2205,2205,2205,2205,0
|
|
20240821,180200,424613480,2205,2205,2205,2205,0
|
|
20240821,180100,424613480,2205,2205,2205,2205,0
|
|
20240821,180000,424613480,2205,2205,2205,2205,0
|
|
20240821,175900,424613480,2205,2205,2205,2205,0
|
|
20240821,175800,424613480,2205,2205,2205,2205,0
|
|
20240821,175700,424613480,2205,2205,2205,2205,0
|
|
20240821,175600,424613480,2205,2205,2205,2205,0
|
|
20240821,175500,424613480,2205,2205,2205,2205,0
|
|
20240821,175400,424613480,2205,2205,2205,2205,0
|
|
20240821,175300,424613480,2205,2205,2205,2205,0
|
|
20240821,175200,424613480,2205,2205,2205,2205,0
|
|
20240821,175100,424613480,2205,2205,2205,2205,0
|
|
20240821,175000,424613480,2205,2205,2205,2205,0
|
|
20240821,174900,424613480,2205,2205,2205,2205,0
|
|
20240821,174800,424613480,2205,2205,2205,2205,0
|
|
20240821,174700,424613480,2205,2205,2205,2205,0
|
|
20240821,174600,424613480,2205,2205,2205,2205,0
|
|
20240821,174500,424613480,2205,2205,2205,2205,0
|
|
20240821,174400,424613480,2205,2205,2205,2205,0
|
|
20240821,174300,424613480,2205,2205,2205,2205,0
|
|
20240821,174200,424613480,2205,2205,2205,2205,0
|
|
20240821,174100,424613480,2205,2205,2205,2205,0
|
|
20240821,174000,424613480,2205,2205,2205,2205,0
|
|
20240821,173900,424613480,2205,2205,2205,2205,0
|
|
20240821,173800,424613480,2205,2205,2205,2205,0
|
|
20240821,173700,424613480,2205,2205,2205,2205,1009
|
|
20240821,173600,424613480,2205,2205,2205,2205,0
|
|
20240821,173500,424613480,2205,2205,2205,2205,0
|
|
20240821,173400,424613480,2205,2205,2205,2205,0
|
|
20240821,173300,424613480,2205,2205,2205,2205,0
|
|
20240821,173200,424613480,2205,2205,2205,2205,0
|
|
20240821,173100,424613480,2205,2205,2205,2205,0
|
|
20240821,173000,424613480,2205,2205,2205,2205,0
|
|
20240821,172900,424613480,2205,2205,2205,2205,0
|
|
20240821,172800,424613480,2205,2205,2205,2205,0
|
|
20240821,172700,424613480,2205,2205,2205,2205,0
|
|
20240821,172600,424613480,2205,2205,2205,2205,0
|
|
20240821,172500,424613480,2205,2205,2205,2205,0
|
|
20240821,172400,424613480,2205,2205,2205,2205,0
|
|
20240821,172300,424613480,2205,2205,2205,2205,0
|
|
20240821,172200,424613480,2205,2205,2205,2205,0
|
|
20240821,172100,424613480,2205,2205,2205,2205,0
|
|
20240821,172000,424613480,2205,2205,2205,2205,0
|
|
20240821,171900,424613480,2205,2205,2205,2205,0
|
|
20240821,171800,424613480,2205,2205,2205,2205,0
|
|
20240821,171700,424613480,2205,2205,2205,2205,0
|
|
20240821,171600,424613480,2205,2205,2205,2205,0
|
|
20240821,171500,424613480,2205,2205,2205,2205,0
|
|
20240821,171400,424613480,2205,2205,2205,2205,0
|
|
20240821,171300,424613480,2205,2205,2205,2205,0
|
|
20240821,171200,424613480,2205,2205,2205,2205,0
|
|
20240821,171100,424613480,2205,2205,2205,2205,0
|
|
20240821,171000,424613480,2205,2205,2205,2205,0
|
|
20240821,170900,424613480,2205,2205,2205,2205,0
|
|
20240821,170800,424613480,2205,2205,2205,2205,0
|
|
20240821,170700,424613480,2205,2205,2205,2205,1009
|
|
20240821,170600,424613480,2205,2205,2205,2205,0
|
|
20240821,170500,424613480,2205,2205,2205,2205,0
|
|
20240821,170400,424613480,2205,2205,2205,2205,0
|
|
20240821,170300,424613480,2205,2205,2205,2205,0
|
|
20240821,170200,424613480,2205,2205,2205,2205,0
|
|
20240821,170100,424613480,2205,2205,2205,2205,0
|
|
20240821,170000,424613480,2205,2205,2205,2205,0
|
|
20240821,165900,424613480,2205,2205,2205,2205,0
|
|
20240821,165800,424613480,2205,2205,2205,2205,0
|
|
20240821,165700,424613480,2205,2205,2205,2205,0
|
|
20240821,165600,424613480,2205,2205,2205,2205,0
|
|
20240821,165500,424613480,2205,2205,2205,2205,0
|
|
20240821,165400,424613480,2205,2205,2205,2205,0
|
|
20240821,165300,424613480,2205,2205,2205,2205,0
|
|
20240821,165200,424613480,2205,2205,2205,2205,0
|
|
20240821,165100,424613480,2205,2205,2205,2205,0
|
|
20240821,165000,424613480,2205,2205,2205,2205,0
|
|
20240821,164900,424613480,2205,2205,2205,2205,0
|
|
20240821,164800,424613480,2205,2205,2205,2205,0
|
|
20240821,164700,424613480,2205,2205,2205,2205,0
|
|
20240821,164600,424613480,2205,2205,2205,2205,0
|
|
20240821,164500,424613480,2205,2205,2205,2205,0
|
|
20240821,164400,424613480,2205,2205,2205,2205,0
|
|
20240821,164300,424613480,2205,2205,2205,2205,0
|
|
20240821,164200,424613480,2205,2205,2205,2205,0
|
|
20240821,164100,424613480,2205,2205,2205,2205,0
|
|
20240821,164000,424613480,2205,2205,2205,2205,0
|
|
20240821,163900,424613480,2205,2205,2205,2205,0
|
|
20240821,163800,424613480,2205,2205,2205,2205,0
|
|
20240821,163700,424613480,2205,2205,2205,2205,1009
|
|
20240821,163600,424613480,2205,2205,2205,2205,0
|
|
20240821,163500,424613480,2205,2205,2205,2205,0
|
|
20240821,163400,424613480,2205,2205,2205,2205,0
|
|
20240821,163300,424613480,2205,2205,2205,2205,0
|
|
20240821,163200,424613480,2205,2205,2205,2205,0
|
|
20240821,163100,424613480,2205,2205,2205,2205,0
|
|
20240821,163000,424613480,2205,2205,2205,2205,0
|
|
20240821,162900,424613480,2205,2205,2205,2205,0
|
|
20240821,162800,424613480,2205,2205,2205,2205,0
|
|
20240821,162700,424613480,2205,2205,2205,2205,0
|
|
20240821,162600,424613480,2205,2205,2205,2205,0
|
|
20240821,162500,424613480,2205,2205,2205,2205,0
|
|
20240821,162400,424613480,2205,2205,2205,2205,0
|
|
20240821,162300,424613480,2205,2205,2205,2205,0
|
|
20240821,162200,424613480,2205,2205,2205,2205,0
|
|
20240821,162100,424613480,2205,2205,2205,2205,0
|
|
20240821,162000,424613480,2205,2205,2205,2205,0
|
|
20240821,161900,424613480,2205,2205,2205,2205,0
|
|
20240821,161800,424613480,2205,2205,2205,2205,0
|
|
20240821,161700,424613480,2205,2205,2205,2205,0
|
|
20240821,161600,424613480,2205,2205,2205,2205,0
|
|
20240821,161500,424613480,2205,2205,2205,2205,0
|
|
20240821,161400,424613480,2205,2205,2205,2205,0
|
|
20240821,161300,424613480,2205,2205,2205,2205,0
|
|
20240821,161200,424613480,2205,2205,2205,2205,0
|
|
20240821,161100,424613480,2205,2205,2205,2205,0
|
|
20240821,161000,424613480,2205,2205,2205,2205,0
|
|
20240821,160900,424613480,2205,2205,2205,2205,0
|
|
20240821,160800,424613480,2205,2205,2205,2205,0
|
|
20240821,160700,424613480,2205,2205,2205,2205,1009
|
|
20240821,160600,424613480,2205,2205,2205,2205,0
|
|
20240821,160500,424613480,2205,2205,2205,2205,0
|
|
20240821,160400,424613480,2205,2205,2205,2205,0
|
|
20240821,160300,424613480,2205,2205,2205,2205,0
|
|
20240821,160200,424613480,2205,2205,2205,2205,0
|
|
20240821,160100,424613480,2205,2205,2205,2205,0
|
|
20240821,160000,424613480,2205,2205,2205,2205,0
|
|
20240821,155900,424613480,2205,2205,2205,2205,0
|
|
20240821,155800,424613480,2205,2205,2205,2205,0
|
|
20240821,155700,424613480,2205,2205,2205,2205,0
|
|
20240821,155600,424613480,2205,2205,2205,2205,0
|
|
20240821,155500,424613480,2205,2205,2205,2205,0
|
|
20240821,155400,424613480,2205,2205,2205,2205,0
|
|
20240821,155300,424613480,2205,2205,2205,2205,0
|
|
20240821,155200,424613480,2205,2205,2205,2205,0
|
|
20240821,155100,424613480,2205,2205,2205,2205,0
|
|
20240821,155000,424613480,2205,2205,2205,2205,0
|
|
20240821,154900,424613480,2205,2205,2205,2205,0
|
|
20240821,154800,424613480,2205,2205,2205,2205,0
|
|
20240821,154700,424613480,2205,2205,2205,2205,0
|
|
20240821,154600,424613480,2205,2205,2205,2205,0
|
|
20240821,154500,424613480,2205,2205,2205,2205,0
|
|
20240821,154400,424613480,2205,2205,2205,2205,0
|
|
20240821,154300,424613480,2205,2205,2205,2205,0
|
|
20240821,154200,424613480,2205,2205,2205,2205,0
|
|
20240821,154100,424613480,2205,2205,2205,2205,0
|
|
20240821,154000,424613480,2205,2205,2205,2205,0
|
|
20240821,153900,424613480,2205,2205,2205,2205,0
|
|
20240821,153800,424613480,2205,2205,2205,2205,0
|
|
20240821,153700,424613480,2205,2205,2205,2205,1009
|
|
20240821,153600,424613480,2205,2205,2205,2205,0
|
|
20240821,153500,424613480,2205,2205,2205,2205,0
|
|
20240821,153400,424613480,2205,2205,2205,2205,0
|
|
20240821,153300,424613480,2205,2205,2205,2205,0
|
|
20240821,153200,424613480,2205,2205,2205,2205,0
|
|
20240821,153100,424613480,2205,2205,2205,2205,0
|
|
20240821,153000,424613480,2205,2205,2205,2205,1009
|
|
20240821,152900,422388635,2210,2210,2210,2210,0
|
|
20240821,152800,422388635,2210,2210,2210,2210,0
|
|
20240821,152700,422388635,2210,2210,2210,2210,0
|
|
20240821,152600,422388635,2210,2210,2210,2210,0
|
|
20240821,152500,422388635,2210,2210,2210,2210,0
|
|
20240821,152400,422388635,2210,2210,2210,2210,0
|
|
20240821,152300,422388635,2210,2210,2210,2210,0
|
|
20240821,152200,422388635,2210,2210,2210,2210,0
|
|
20240821,152100,422388635,2210,2210,2210,2210,0
|
|
20240821,152000,422388635,2210,2210,2210,2210,0
|
|
20240821,151900,422388635,2210,2210,2210,2210,167
|
|
20240821,151800,422019565,2210,2210,2210,2205,3060
|
|
20240821,151700,415257025,2210,2210,2210,2210,1
|
|
20240821,151600,415254815,2210,2210,2210,2210,0
|
|
20240821,151500,415254815,2210,2210,2210,2210,1
|
|
20240821,151400,415252605,2205,2205,2205,2205,7207
|
|
20240821,151300,399361170,2205,2205,2205,2205,0
|
|
20240821,151200,399361170,2205,2205,2205,2205,100
|
|
20240821,151100,399140670,2200,2205,2205,2200,11
|
|
20240821,151000,399116420,2205,2200,2205,2200,101
|
|
20240821,150900,398894215,2205,2205,2205,2205,0
|
|
20240821,150800,398894215,2205,2205,2205,2205,0
|
|
20240821,150700,398894215,2205,2205,2205,2205,0
|
|
20240821,150600,398894215,2205,2205,2205,2205,102
|
|
20240821,150500,398669305,2200,2200,2200,2200,10
|
|
20240821,150400,398647305,2200,2200,2200,2200,1300
|
|
20240821,150300,395787305,2200,2200,2200,2200,200
|
|
20240821,150200,395347305,2205,2205,2205,2205,4
|
|
20240821,150100,395338485,2200,2200,2200,2200,0
|
|
20240821,150000,395338485,2200,2200,2200,2200,0
|
|
20240821,145900,395338485,2200,2200,2200,2200,720
|
|
20240821,145800,393754485,2205,2205,2205,2205,9
|
|
20240821,145700,393734640,2205,2205,2205,2205,230
|
|
20240821,145600,393227490,2205,2205,2205,2205,5
|
|
20240821,145500,393216465,2205,2205,2205,2205,0
|
|
20240821,145400,393216465,2205,2205,2205,2205,104
|
|
20240821,145300,392987145,2200,2200,2200,2200,0
|
|
20240821,145200,392987145,2200,2205,2205,2200,1423
|
|
20240821,145100,389854740,2205,2205,2205,2205,0
|
|
20240821,145000,389854740,2205,2205,2205,2205,0
|
|
20240821,144900,389854740,2205,2205,2205,2205,380
|
|
20240821,144800,389016840,2205,2205,2205,2205,200
|
|
20240821,144700,388575840,2210,2210,2210,2210,1
|
|
20240821,144600,388573630,2205,2205,2205,2205,0
|
|
20240821,144500,388573630,2205,2205,2205,2205,310
|
|
20240821,144400,387890080,2210,2210,2210,2210,0
|
|
20240821,144300,387890080,2210,2210,2210,2210,0
|
|
20240821,144200,387890080,2210,2210,2210,2210,0
|
|
20240821,144100,387890080,2210,2210,2210,2210,0
|
|
20240821,144000,387890080,2210,2210,2210,2210,300
|
|
20240821,143900,387227080,2210,2210,2210,2210,49
|
|
20240821,143800,387118790,2215,2215,2215,2215,102
|
|
20240821,143700,386892860,2215,2215,2215,2215,2
|
|
20240821,143600,386888430,2210,2205,2210,2205,1147
|
|
20240821,143500,384356795,2205,2205,2205,2205,0
|
|
20240821,143400,384356795,2205,2205,2205,2205,1
|
|
20240821,143300,384354590,2210,2210,2210,2210,0
|
|
20240821,143200,384354590,2210,2210,2210,2210,202
|
|
20240821,143100,383908170,2210,2205,2210,2205,2707
|
|
20240821,143000,377938255,2200,2205,2205,2200,610
|
|
20240821,142900,376596155,2205,2205,2205,2205,4844
|
|
20240821,142800,365915135,2205,2205,2205,2205,10
|
|
20240821,142700,365893085,2205,2205,2205,2205,0
|
|
20240821,142600,365893085,2205,2205,2205,2205,0
|
|
20240821,142500,365893085,2205,2205,2205,2205,150
|
|
20240821,142400,365562335,2205,2205,2205,2205,0
|
|
20240821,142300,365562335,2205,2205,2205,2205,200
|
|
20240821,142200,365121335,2205,2205,2205,2205,1
|
|
20240821,142100,365119130,2205,2205,2205,2205,2415
|
|
20240821,142000,359794055,2200,2200,2200,2200,200
|
|
20240821,141900,359354055,2205,2205,2205,2205,0
|
|
20240821,141800,359354055,2205,2205,2205,2205,1
|
|
20240821,141700,359351850,2200,2200,2200,2200,367
|
|
20240821,141600,358544450,2195,2195,2195,2195,0
|
|
20240821,141500,358544450,2195,2195,2195,2195,20
|
|
20240821,141400,358500550,2195,2195,2195,2195,0
|
|
20240821,141300,358500550,2195,2195,2195,2195,0
|
|
20240821,141200,358500550,2195,2195,2195,2195,39
|
|
20240821,141100,358414945,2190,2190,2190,2190,0
|
|
20240821,141000,358414945,2190,2190,2190,2190,252
|
|
20240821,140900,357863065,2195,2195,2195,2195,851
|
|
20240821,140800,355995120,2195,2195,2195,2195,15
|
|
20240821,140700,355962195,2200,2200,2200,2200,5
|
|
20240821,140600,355951195,2200,2200,2200,2200,0
|
|
20240821,140500,355951195,2200,2200,2200,2200,0
|
|
20240821,140400,355951195,2200,2200,2200,2200,0
|
|
20240821,140300,355951195,2200,2200,2200,2200,428
|
|
20240821,140200,355009595,2200,2200,2200,2200,12
|
|
20240821,140100,354983195,2200,2200,2200,2200,1021
|
|
20240821,140000,352736995,2205,2205,2205,2205,0
|
|
20240821,135900,352736995,2205,2205,2205,2205,0
|
|
20240821,135800,352736995,2205,2205,2205,2205,0
|
|
20240821,135700,352736995,2205,2205,2205,2205,1
|
|
20240821,135600,352734790,2200,2200,2200,2200,90
|
|
20240821,135500,352536790,2200,2200,2200,2200,0
|
|
20240821,135400,352536790,2200,2200,2200,2200,861
|
|
20240821,135300,350642590,2200,2200,2200,2200,0
|
|
20240821,135200,350642590,2200,2200,2200,2200,0
|
|
20240821,135100,350642590,2200,2195,2200,2195,43
|
|
20240821,135000,350548200,2195,2195,2195,2195,8
|
|
20240821,134900,350530640,2195,2195,2195,2195,82
|
|
20240821,134800,350350650,2195,2195,2195,2195,18
|
|
20240821,134700,350311140,2200,2195,2200,2195,19
|
|
20240821,134600,350269430,2200,2190,2200,2190,2533
|
|
20240821,134500,344722060,2190,2190,2190,2190,1040
|
|
20240821,134400,342444460,2190,2190,2190,2190,0
|
|
20240821,134300,342444460,2190,2190,2190,2190,0
|
|
20240821,134200,342444460,2190,2190,2190,2190,0
|
|
20240821,134100,342444460,2190,2190,2190,2190,2
|
|
20240821,134000,342440080,2200,2190,2200,2190,17
|
|
20240821,133900,342402770,2190,2190,2190,2190,0
|
|
20240821,133800,342402770,2190,2190,2190,2190,100
|
|
20240821,133700,342183770,2190,2190,2190,2190,200
|
|
20240821,133600,341745770,2190,2190,2190,2190,101
|
|
20240821,133500,341524580,2195,2190,2195,2190,585
|
|
20240821,133400,340243425,2180,2215,2215,2180,50002
|
|
20240821,133300,230698650,2205,2205,2205,2205,0
|
|
20240821,133200,230698650,2205,2205,2205,2205,0
|
|
20240821,133100,230698650,2205,2205,2205,2205,0
|
|
20240821,133000,230698650,2205,2210,2210,2205,733
|
|
20240821,132900,229082360,2210,2210,2210,2210,0
|
|
20240821,132800,229082360,2210,2210,2210,2210,0
|
|
20240821,132700,229082360,2210,2210,2210,2210,0
|
|
20240821,132600,229082360,2210,2210,2210,2210,0
|
|
20240821,132500,229082360,2210,2215,2215,2210,394
|
|
20240821,132400,228211605,2215,2210,2215,2210,3
|
|
20240821,132300,228204965,2210,2210,2210,2210,0
|
|
20240821,132200,228204965,2210,2210,2210,2210,0
|
|
20240821,132100,228204965,2210,2210,2210,2210,0
|
|
20240821,132000,228204965,2210,2210,2210,2210,0
|
|
20240821,131900,228204965,2210,2210,2210,2210,1000
|
|
20240821,131800,225994965,2210,2210,2210,2210,0
|
|
20240821,131700,225994965,2210,2210,2210,2210,0
|
|
20240821,131600,225994965,2210,2210,2210,2210,0
|
|
20240821,131500,225994965,2210,2210,2210,2210,0
|
|
20240821,131400,225994965,2210,2210,2210,2210,0
|
|
20240821,131300,225994965,2210,2210,2210,2210,0
|
|
20240821,131200,225994965,2210,2210,2210,2210,1
|
|
20240821,131100,225992755,2215,2215,2215,2215,0
|
|
20240821,131000,225992755,2215,2215,2215,2215,0
|
|
20240821,130900,225992755,2215,2215,2215,2215,2
|
|
20240821,130800,225988325,2215,2215,2215,2215,0
|
|
20240821,130700,225988325,2215,2215,2215,2215,0
|
|
20240821,130600,225988325,2215,2215,2215,2215,0
|
|
20240821,130500,225988325,2215,2215,2215,2215,0
|
|
20240821,130400,225988325,2215,2215,2215,2215,451
|
|
20240821,130300,224989360,2215,2215,2215,2215,1
|
|
20240821,130200,224987145,2215,2215,2215,2215,5
|
|
20240821,130100,224976070,2215,2215,2220,2215,64
|
|
20240821,130000,224834250,2215,2215,2215,2215,28
|
|
20240821,125900,224772230,2220,2220,2220,2220,0
|
|
20240821,125800,224772230,2220,2220,2220,2220,0
|
|
20240821,125700,224772230,2220,2220,2220,2220,0
|
|
20240821,125600,224772230,2220,2220,2220,2220,0
|
|
20240821,125500,224772230,2220,2220,2220,2220,0
|
|
20240821,125400,224772230,2220,2220,2220,2220,0
|
|
20240821,125300,224772230,2220,2220,2220,2220,50
|
|
20240821,125200,224661230,2220,2220,2220,2220,0
|
|
20240821,125100,224661230,2220,2220,2220,2220,0
|
|
20240821,125000,224661230,2220,2220,2220,2220,50
|
|
20240821,124900,224550230,2210,2210,2210,2210,5
|
|
20240821,124800,224539180,2220,2220,2220,2220,0
|
|
20240821,124700,224539180,2220,2220,2220,2220,0
|
|
20240821,124600,224539180,2220,2220,2220,2220,0
|
|
20240821,124500,224539180,2220,2220,2220,2220,0
|
|
20240821,124400,224539180,2220,2220,2220,2220,0
|
|
20240821,124300,224539180,2220,2220,2220,2220,0
|
|
20240821,124200,224539180,2220,2220,2220,2220,0
|
|
20240821,124100,224539180,2220,2220,2220,2220,0
|
|
20240821,124000,224539180,2220,2220,2220,2220,46
|
|
20240821,123900,224437060,2220,2220,2220,2220,10
|
|
20240821,123800,224414860,2220,2220,2220,2220,0
|
|
20240821,123700,224414860,2220,2220,2220,2220,0
|
|
20240821,123600,224414860,2220,2220,2220,2220,0
|
|
20240821,123500,224414860,2220,2220,2220,2220,10
|
|
20240821,123400,224392660,2220,2215,2220,2215,425
|
|
20240821,123300,223451280,2210,2210,2210,2210,0
|
|
20240821,123200,223451280,2210,2210,2210,2210,0
|
|
20240821,123100,223451280,2210,2210,2210,2210,500
|
|
20240821,123000,222346280,2210,2210,2210,2210,0
|
|
20240821,122900,222346280,2210,2210,2210,2210,626
|
|
20240821,122800,220962820,2215,2215,2215,2215,0
|
|
20240821,122700,220962820,2215,2215,2215,2215,0
|
|
20240821,122600,220962820,2215,2210,2215,2210,77
|
|
20240821,122500,220792270,2215,2215,2215,2215,0
|
|
20240821,122400,220792270,2215,2215,2215,2215,0
|
|
20240821,122300,220792270,2215,2215,2215,2215,190
|
|
20240821,122200,220371420,2215,2215,2215,2215,0
|
|
20240821,122100,220371420,2215,2215,2215,2215,0
|
|
20240821,122000,220371420,2215,2215,2215,2215,0
|
|
20240821,121900,220371420,2215,2215,2215,2215,141
|
|
20240821,121800,220059105,2210,2210,2210,2210,0
|
|
20240821,121700,220059105,2210,2210,2210,2210,148
|
|
20240821,121600,219732025,2215,2215,2215,2215,427
|
|
20240821,121500,218786220,2215,2220,2220,2215,210
|
|
20240821,121400,218321020,2220,2215,2220,2215,30
|
|
20240821,121300,218254515,2215,2215,2215,2215,10
|
|
20240821,121200,218232365,2215,2215,2215,2215,201
|
|
20240821,121100,217787150,2210,2210,2210,2210,2
|
|
20240821,121000,217782730,2215,2215,2215,2215,0
|
|
20240821,120900,217782730,2215,2220,2220,2215,103
|
|
20240821,120800,217554575,2205,2205,2205,2205,2158
|
|
20240821,120700,212796185,2205,2205,2205,2205,0
|
|
20240821,120600,212796185,2205,2210,2210,2205,104
|
|
20240821,120500,212566350,2215,2215,2215,2215,0
|
|
20240821,120400,212566350,2215,2215,2215,2215,0
|
|
20240821,120300,212566350,2215,2215,2215,2215,0
|
|
20240821,120200,212566350,2215,2215,2215,2215,11
|
|
20240821,120100,212541985,2220,2220,2220,2220,0
|
|
20240821,120000,212541985,2220,2220,2220,2220,0
|
|
20240821,115900,212541985,2220,2220,2220,2220,0
|
|
20240821,115800,212541985,2220,2220,2220,2220,0
|
|
20240821,115700,212541985,2220,2205,2220,2205,1001
|
|
20240821,115600,210334765,2220,2220,2220,2220,103
|
|
20240821,115500,210106105,2220,2220,2220,2220,106
|
|
20240821,115400,209870785,2220,2220,2220,2220,13
|
|
20240821,115300,209841925,2220,2205,2220,2205,2
|
|
20240821,115200,209837500,2205,2205,2205,2205,0
|
|
20240821,115100,209837500,2205,2205,2205,2205,0
|
|
20240821,115000,209837500,2205,2205,2205,2205,2
|
|
20240821,114900,209833090,2220,2220,2220,2220,2
|
|
20240821,114800,209828650,2220,2210,2220,2210,10000
|
|
20240821,114700,187640515,2210,2210,2210,2210,4
|
|
20240821,114600,187631675,2210,2210,2210,2210,0
|
|
20240821,114500,187631675,2210,2205,2210,2205,501
|
|
20240821,114400,186526965,2210,2205,2210,2205,2
|
|
20240821,114300,186522550,2205,2205,2205,2205,0
|
|
20240821,114200,186522550,2205,2205,2205,2205,2
|
|
20240821,114100,186518140,2205,2205,2205,2205,907
|
|
20240821,114000,184518205,2210,2210,2210,2210,0
|
|
20240821,113900,184518205,2210,2210,2210,2210,1
|
|
20240821,113800,184515995,2200,2200,2200,2200,0
|
|
20240821,113700,184515995,2200,2200,2200,2200,1000
|
|
20240821,113600,182315995,2200,2210,2210,2200,2359
|
|
20240821,113500,177125195,2210,2210,2210,2210,5
|
|
20240821,113400,177114145,2200,2200,2200,2200,0
|
|
20240821,113300,177114145,2200,2200,2200,2200,0
|
|
20240821,113200,177114145,2200,2200,2200,2200,1925
|
|
20240821,113100,172879145,2205,2205,2205,2205,0
|
|
20240821,113000,172879145,2205,2210,2210,2205,66
|
|
20240821,112900,172733610,2210,2200,2210,2200,2703
|
|
20240821,112800,166786980,2210,2205,2210,2205,148
|
|
20240821,112700,166460490,2205,2205,2205,2205,160
|
|
20240821,112600,166107690,2210,2210,2210,2210,0
|
|
20240821,112500,166107690,2210,2205,2210,2205,105
|
|
20240821,112400,165876155,2205,2205,2205,2205,0
|
|
20240821,112300,165876155,2205,2205,2205,2205,0
|
|
20240821,112200,165876155,2205,2205,2205,2205,100
|
|
20240821,112100,165655655,2205,2205,2205,2205,1
|
|
20240821,112000,165653450,2200,2205,2205,2200,154
|
|
20240821,111900,165314645,2205,2205,2205,2205,0
|
|
20240821,111800,165314645,2205,2205,2205,2200,157
|
|
20240821,111700,164968510,2205,2205,2205,2205,1
|
|
20240821,111600,164966305,2205,2205,2205,2205,50
|
|
20240821,111500,164856055,2210,2210,2210,2210,1
|
|
20240821,111400,164853845,2200,2200,2200,2200,0
|
|
20240821,111300,164853845,2200,2200,2200,2200,0
|
|
20240821,111200,164853845,2200,2200,2200,2200,0
|
|
20240821,111100,164853845,2200,2200,2200,2200,0
|
|
20240821,111000,164853845,2200,2200,2200,2200,0
|
|
20240821,110900,164853845,2200,2205,2210,2200,4563
|
|
20240821,110800,154815200,2205,2205,2205,2205,5
|
|
20240821,110700,154804175,2205,2200,2205,2200,501
|
|
20240821,110600,153701970,2200,2205,2205,2200,5950
|
|
20240821,110500,140586660,2210,2210,2210,2210,0
|
|
20240821,110400,140586660,2210,2210,2210,2210,0
|
|
20240821,110300,140586660,2210,2210,2210,2210,0
|
|
20240821,110200,140586660,2210,2210,2210,2210,11
|
|
20240821,110100,140562350,2215,2215,2215,2215,0
|
|
20240821,110000,140562350,2215,2210,2215,2210,120
|
|
20240821,105900,140297140,2205,2205,2205,2205,0
|
|
20240821,105800,140297140,2205,2210,2210,2205,2683
|
|
20240821,105700,134379210,2215,2210,2215,2210,2150
|
|
20240821,105600,129620210,2215,2215,2215,2215,2
|
|
20240821,105500,129615780,2210,2210,2210,2210,0
|
|
20240821,105400,129615780,2210,2210,2210,2210,0
|
|
20240821,105300,129615780,2210,2210,2210,2210,0
|
|
20240821,105200,129615780,2210,2210,2210,2210,1
|
|
20240821,105100,129613570,2210,2210,2210,2210,150
|
|
20240821,105000,129282070,2215,2215,2215,2215,8
|
|
20240821,104900,129264350,2215,2215,2215,2215,10
|
|
20240821,104800,129242200,2215,2215,2215,2215,3
|
|
20240821,104700,129235555,2215,2215,2215,2215,2
|
|
20240821,104600,129231125,2215,2215,2215,2215,3
|
|
20240821,104500,129224480,2215,2215,2215,2215,11
|
|
20240821,104400,129200115,2215,2215,2215,2210,1105
|
|
20240821,104300,126758005,2215,2215,2215,2215,24
|
|
20240821,104200,126704845,2215,2215,2215,2210,183
|
|
20240821,104100,126300015,2215,2215,2215,2215,27
|
|
20240821,104000,126240210,2215,2210,2215,2205,232
|
|
20240821,103900,125728160,2210,2210,2210,2210,36
|
|
20240821,103800,125648600,2210,2210,2210,2210,0
|
|
20240821,103700,125648600,2210,2210,2210,2210,0
|
|
20240821,103600,125648600,2210,2210,2210,2205,222
|
|
20240821,103500,125158010,2210,2210,2210,2210,0
|
|
20240821,103400,125158010,2210,2210,2210,2210,0
|
|
20240821,103300,125158010,2210,2210,2210,2210,0
|
|
20240821,103200,125158010,2210,2210,2210,2210,6
|
|
20240821,103100,125144750,2210,2210,2210,2210,0
|
|
20240821,103000,125144750,2210,2210,2210,2210,104
|
|
20240821,102900,124914910,2210,2210,2210,2210,0
|
|
20240821,102800,124914910,2210,2210,2210,2210,30
|
|
20240821,102700,124848610,2210,2210,2210,2210,190
|
|
20240821,102600,124428710,2210,2205,2210,2205,489
|
|
20240821,102500,123350360,2210,2210,2210,2210,200
|
|
20240821,102400,122908360,2210,2210,2210,2210,0
|
|
20240821,102300,122908360,2210,2210,2210,2210,0
|
|
20240821,102200,122908360,2210,2210,2210,2210,0
|
|
20240821,102100,122908360,2210,2210,2210,2210,0
|
|
20240821,102000,122908360,2210,2210,2210,2210,500
|
|
20240821,101900,121803360,2220,2220,2220,2220,0
|
|
20240821,101800,121803360,2220,2220,2220,2220,0
|
|
20240821,101700,121803360,2220,2210,2220,2210,1238
|
|
20240821,101600,119066120,2200,2200,2200,2200,1
|
|
20240821,101500,119063920,2210,2210,2210,2210,1
|
|
20240821,101400,119061710,2210,2210,2210,2210,0
|
|
20240821,101300,119061710,2210,2210,2210,2210,0
|
|
20240821,101200,119061710,2210,2210,2210,2210,0
|
|
20240821,101100,119061710,2210,2205,2210,2205,2
|
|
20240821,101000,119057295,2200,2200,2200,2200,1200
|
|
20240821,100900,116417295,2210,2210,2210,2210,0
|
|
20240821,100800,116417295,2210,2205,2210,2200,4494
|
|
20240821,100700,106513155,2205,2205,2205,2205,0
|
|
20240821,100600,106513155,2205,2210,2210,2205,235
|
|
20240821,100500,105994975,2210,2210,2210,2210,0
|
|
20240821,100400,105994975,2210,2210,2210,2210,0
|
|
20240821,100300,105994975,2210,2210,2210,2210,0
|
|
20240821,100200,105994975,2210,2215,2215,2210,336
|
|
20240821,100100,105252410,2220,2220,2220,2220,40
|
|
20240821,100000,105163610,2220,2220,2220,2220,0
|
|
20240821,095900,105163610,2220,2220,2220,2220,1
|
|
20240821,095800,105161390,2220,2220,2220,2220,0
|
|
20240821,095700,105161390,2220,2220,2220,2220,0
|
|
20240821,095600,105161390,2220,2220,2220,2220,0
|
|
20240821,095500,105161390,2220,2220,2220,2220,1
|
|
20240821,095400,105159170,2220,2220,2220,2220,20
|
|
20240821,095300,105114770,2220,2220,2220,2220,0
|
|
20240821,095200,105114770,2220,2215,2220,2210,16
|
|
20240821,095100,105079265,2210,2210,2210,2210,0
|
|
20240821,095000,105079265,2210,2210,2210,2210,0
|
|
20240821,094900,105079265,2210,2210,2210,2210,201
|
|
20240821,094800,104635055,2210,2210,2210,2210,1193
|
|
20240821,094700,101998525,2220,2220,2220,2220,0
|
|
20240821,094600,101998525,2220,2215,2220,2215,111
|
|
20240821,094500,101752630,2215,2210,2215,2210,106
|
|
20240821,094400,101518340,2210,2210,2210,2210,5003
|
|
20240821,094300,90461710,2210,2205,2210,2205,57
|
|
20240821,094200,90335770,2200,2220,2220,2195,20432
|
|
20240821,094100,45183095,2215,2215,2225,2215,226
|
|
20240821,094000,44682405,2220,2220,2225,2220,4601
|
|
20240821,093900,34468180,2215,2220,2220,2215,42
|
|
20240821,093800,34374945,2220,2220,2220,2220,21
|
|
20240821,093700,34328325,2220,2220,2220,2215,245
|
|
20240821,093600,33785345,2220,2220,2220,2220,60
|
|
20240821,093500,33652145,2225,2225,2225,2225,0
|
|
20240821,093400,33652145,2225,2225,2225,2225,0
|
|
20240821,093300,33652145,2225,2225,2225,2225,78
|
|
20240821,093200,33478595,2215,2215,2215,2215,125
|
|
20240821,093100,33201720,2220,2220,2220,2220,2020
|
|
20240821,093000,28717320,2220,2230,2230,2215,22
|
|
20240821,092900,28668475,2230,2220,2230,2220,41
|
|
20240821,092800,28577255,2230,2230,2230,2220,328
|
|
20240821,092700,27847055,2235,2220,2235,2220,883
|
|
20240821,092600,25886720,2220,2215,2220,2215,1500
|
|
20240821,092500,22561720,2215,2220,2220,2215,520
|
|
20240821,092400,21407420,2215,2215,2215,2215,71
|
|
20240821,092300,21250155,2215,2215,2215,2215,26
|
|
20240821,092200,21192565,2220,2215,2220,2215,156
|
|
20240821,092100,20846390,2220,2220,2220,2215,206
|
|
20240821,092000,20389205,2220,2220,2220,2220,2
|
|
20240821,091900,20384765,2220,2220,2220,2220,0
|
|
20240821,091800,20384765,2220,2220,2220,2210,127
|
|
20240821,091700,20103985,2220,2220,2220,2220,1
|
|
20240821,091600,20101765,2220,2220,2220,2220,502
|
|
20240821,091500,18987325,2220,2210,2220,2210,204
|
|
20240821,091400,18534485,2205,2205,2205,2205,0
|
|
20240821,091300,18534485,2205,2205,2205,2205,235
|
|
20240821,091200,18016310,2210,2215,2215,2210,1779
|
|
20240821,091100,14078070,2215,2215,2215,2215,35
|
|
20240821,091000,14000545,2220,2205,2220,2205,517
|
|
20240821,090900,12852995,2205,2210,2210,2205,1000
|
|
20240821,090800,10647040,2215,2220,2220,2215,4
|
|
20240821,090700,10638175,2220,2220,2220,2220,0
|
|
20240821,090600,10638175,2220,2210,2220,2210,4
|
|
20240821,090500,10629305,2220,2220,2220,2220,0
|
|
20240821,090400,10629305,2220,2210,2220,2210,7
|
|
20240821,090300,10613815,2210,2210,2210,2210,1001
|
|
20240821,090200,8401605,2210,2210,2210,2210,172
|
|
20240821,090100,8021485,2210,2225,2225,2210,717
|
|
20240821,090000,6429090,2230,2230,2230,2230,2883
|