645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194200,364096250,2085,2085,2085,2085,7683
|
|
20240802,194100,364096250,2085,2085,2085,2085,0
|
|
20240802,194000,364096250,2085,2085,2085,2085,0
|
|
20240802,193900,364096250,2085,2085,2085,2085,0
|
|
20240802,193800,364096250,2085,2085,2085,2085,0
|
|
20240802,193700,364096250,2085,2085,2085,2085,0
|
|
20240802,193600,364096250,2085,2085,2085,2085,0
|
|
20240802,193500,364096250,2085,2085,2085,2085,0
|
|
20240802,193400,364096250,2085,2085,2085,2085,0
|
|
20240802,193300,364096250,2085,2085,2085,2085,0
|
|
20240802,193200,364096250,2085,2085,2085,2085,0
|
|
20240802,193100,364096250,2085,2085,2085,2085,0
|
|
20240802,193000,364096250,2085,2085,2085,2085,0
|
|
20240802,192900,364096250,2085,2085,2085,2085,0
|
|
20240802,192800,364096250,2085,2085,2085,2085,0
|
|
20240802,192700,364096250,2085,2085,2085,2085,0
|
|
20240802,192600,364096250,2085,2085,2085,2085,0
|
|
20240802,192500,364096250,2085,2085,2085,2085,0
|
|
20240802,192400,364096250,2085,2085,2085,2085,0
|
|
20240802,192300,364096250,2085,2085,2085,2085,0
|
|
20240802,192200,364096250,2085,2085,2085,2085,0
|
|
20240802,192100,364096250,2085,2085,2085,2085,0
|
|
20240802,192000,364096250,2085,2085,2085,2085,0
|
|
20240802,191900,364096250,2085,2085,2085,2085,0
|
|
20240802,191800,364096250,2085,2085,2085,2085,0
|
|
20240802,191700,364096250,2085,2085,2085,2085,0
|
|
20240802,191600,364096250,2085,2085,2085,2085,0
|
|
20240802,191500,364096250,2085,2085,2085,2085,0
|
|
20240802,191400,364096250,2085,2085,2085,2085,0
|
|
20240802,191300,364096250,2085,2085,2085,2085,0
|
|
20240802,191200,364096250,2085,2085,2085,2085,7683
|
|
20240802,191100,364096250,2085,2085,2085,2085,0
|
|
20240802,191000,364096250,2085,2085,2085,2085,0
|
|
20240802,190900,364096250,2085,2085,2085,2085,0
|
|
20240802,190800,364096250,2085,2085,2085,2085,0
|
|
20240802,190700,364096250,2085,2085,2085,2085,0
|
|
20240802,190600,364096250,2085,2085,2085,2085,0
|
|
20240802,190500,364096250,2085,2085,2085,2085,0
|
|
20240802,190400,364096250,2085,2085,2085,2085,0
|
|
20240802,190300,364096250,2085,2085,2085,2085,0
|
|
20240802,190200,364096250,2085,2085,2085,2085,0
|
|
20240802,190100,364096250,2085,2085,2085,2085,0
|
|
20240802,190000,364096250,2085,2085,2085,2085,0
|
|
20240802,185900,364096250,2085,2085,2085,2085,0
|
|
20240802,185800,364096250,2085,2085,2085,2085,0
|
|
20240802,185700,364096250,2085,2085,2085,2085,0
|
|
20240802,185600,364096250,2085,2085,2085,2085,0
|
|
20240802,185500,364096250,2085,2085,2085,2085,0
|
|
20240802,185400,364096250,2085,2085,2085,2085,0
|
|
20240802,185300,364096250,2085,2085,2085,2085,0
|
|
20240802,185200,364096250,2085,2085,2085,2085,0
|
|
20240802,185100,364096250,2085,2085,2085,2085,0
|
|
20240802,185000,364096250,2085,2085,2085,2085,0
|
|
20240802,184900,364096250,2085,2085,2085,2085,0
|
|
20240802,184800,364096250,2085,2085,2085,2085,0
|
|
20240802,184700,364096250,2085,2085,2085,2085,0
|
|
20240802,184600,364096250,2085,2085,2085,2085,0
|
|
20240802,184500,364096250,2085,2085,2085,2085,0
|
|
20240802,184400,364096250,2085,2085,2085,2085,0
|
|
20240802,184300,364096250,2085,2085,2085,2085,0
|
|
20240802,184200,364096250,2085,2085,2085,2085,7683
|
|
20240802,184100,364096250,2085,2085,2085,2085,0
|
|
20240802,184000,364096250,2085,2085,2085,2085,0
|
|
20240802,183900,364096250,2085,2085,2085,2085,0
|
|
20240802,183800,364096250,2085,2085,2085,2085,0
|
|
20240802,183700,364096250,2085,2085,2085,2085,0
|
|
20240802,183600,364096250,2085,2085,2085,2085,0
|
|
20240802,183500,364096250,2085,2085,2085,2085,0
|
|
20240802,183400,364096250,2085,2085,2085,2085,0
|
|
20240802,183300,364096250,2085,2085,2085,2085,0
|
|
20240802,183200,364096250,2085,2085,2085,2085,0
|
|
20240802,183100,364096250,2085,2085,2085,2085,0
|
|
20240802,183000,364096250,2085,2085,2085,2085,0
|
|
20240802,182900,364096250,2085,2085,2085,2085,0
|
|
20240802,182800,364096250,2085,2085,2085,2085,0
|
|
20240802,182700,364096250,2085,2085,2085,2085,0
|
|
20240802,182600,364096250,2085,2085,2085,2085,0
|
|
20240802,182500,364096250,2085,2085,2085,2085,0
|
|
20240802,182400,364096250,2085,2085,2085,2085,0
|
|
20240802,182300,364096250,2085,2085,2085,2085,0
|
|
20240802,182200,364096250,2085,2085,2085,2085,0
|
|
20240802,182100,364096250,2085,2085,2085,2085,0
|
|
20240802,182000,364096250,2085,2085,2085,2085,0
|
|
20240802,181900,364096250,2085,2085,2085,2085,0
|
|
20240802,181800,364096250,2085,2085,2085,2085,0
|
|
20240802,181700,364096250,2085,2085,2085,2085,0
|
|
20240802,181600,364096250,2085,2085,2085,2085,0
|
|
20240802,181500,364096250,2085,2085,2085,2085,0
|
|
20240802,181400,364096250,2085,2085,2085,2085,0
|
|
20240802,181300,364096250,2085,2085,2085,2085,0
|
|
20240802,181200,364096250,2085,2085,2085,2085,7683
|
|
20240802,181100,364096250,2085,2085,2085,2085,0
|
|
20240802,181000,364096250,2085,2085,2085,2085,0
|
|
20240802,180900,364096250,2085,2085,2085,2085,0
|
|
20240802,180800,364096250,2085,2085,2085,2085,0
|
|
20240802,180700,364096250,2085,2085,2085,2085,0
|
|
20240802,180600,364096250,2085,2085,2085,2085,0
|
|
20240802,180500,364096250,2085,2085,2085,2085,0
|
|
20240802,180400,364096250,2085,2085,2085,2085,0
|
|
20240802,180300,364096250,2085,2085,2085,2085,0
|
|
20240802,180200,364096250,2085,2085,2085,2085,0
|
|
20240802,180100,364096250,2085,2085,2085,2085,0
|
|
20240802,180000,364096250,2085,2085,2085,2085,0
|
|
20240802,175900,364096250,2085,2085,2085,2085,0
|
|
20240802,175800,364096250,2085,2085,2085,2085,0
|
|
20240802,175700,364096250,2085,2085,2085,2085,0
|
|
20240802,175600,364096250,2085,2085,2085,2085,0
|
|
20240802,175500,364096250,2085,2085,2085,2085,0
|
|
20240802,175400,364096250,2085,2085,2085,2085,0
|
|
20240802,175300,364096250,2085,2085,2085,2085,0
|
|
20240802,175200,364096250,2085,2085,2085,2085,0
|
|
20240802,175100,364096250,2085,2085,2085,2085,0
|
|
20240802,175000,364096250,2085,2085,2085,2085,0
|
|
20240802,174900,364096250,2085,2085,2085,2085,0
|
|
20240802,174800,364096250,2085,2085,2085,2085,0
|
|
20240802,174700,364096250,2085,2085,2085,2085,0
|
|
20240802,174600,364096250,2085,2085,2085,2085,0
|
|
20240802,174500,364096250,2085,2085,2085,2085,0
|
|
20240802,174400,364096250,2085,2085,2085,2085,0
|
|
20240802,174300,364096250,2085,2085,2085,2085,0
|
|
20240802,174200,364096250,2085,2085,2085,2085,7683
|
|
20240802,174100,364096250,2085,2085,2085,2085,0
|
|
20240802,174000,364096250,2085,2085,2085,2085,0
|
|
20240802,173900,364096250,2085,2085,2085,2085,0
|
|
20240802,173800,364096250,2085,2085,2085,2085,0
|
|
20240802,173700,364096250,2085,2085,2085,2085,0
|
|
20240802,173600,364096250,2085,2085,2085,2085,0
|
|
20240802,173500,364096250,2085,2085,2085,2085,0
|
|
20240802,173400,364096250,2085,2085,2085,2085,0
|
|
20240802,173300,364096250,2085,2085,2085,2085,0
|
|
20240802,173200,364096250,2085,2085,2085,2085,0
|
|
20240802,173100,364096250,2085,2085,2085,2085,0
|
|
20240802,173000,364096250,2085,2085,2085,2085,0
|
|
20240802,172900,364096250,2085,2085,2085,2085,0
|
|
20240802,172800,364096250,2085,2085,2085,2085,0
|
|
20240802,172700,364096250,2085,2085,2085,2085,0
|
|
20240802,172600,364096250,2085,2085,2085,2085,0
|
|
20240802,172500,364096250,2085,2085,2085,2085,0
|
|
20240802,172400,364096250,2085,2085,2085,2085,0
|
|
20240802,172300,364096250,2085,2085,2085,2085,0
|
|
20240802,172200,364096250,2085,2085,2085,2085,0
|
|
20240802,172100,364096250,2085,2085,2085,2085,0
|
|
20240802,172000,364096250,2085,2085,2085,2085,0
|
|
20240802,171900,364096250,2085,2085,2085,2085,0
|
|
20240802,171800,364096250,2085,2085,2085,2085,0
|
|
20240802,171700,364096250,2085,2085,2085,2085,0
|
|
20240802,171600,364096250,2085,2085,2085,2085,0
|
|
20240802,171500,364096250,2085,2085,2085,2085,0
|
|
20240802,171400,364096250,2085,2085,2085,2085,0
|
|
20240802,171300,364096250,2085,2085,2085,2085,0
|
|
20240802,171200,364096250,2085,2085,2085,2085,7683
|
|
20240802,171100,364096250,2085,2085,2085,2085,0
|
|
20240802,171000,364096250,2085,2085,2085,2085,0
|
|
20240802,170900,364096250,2085,2085,2085,2085,0
|
|
20240802,170800,364096250,2085,2085,2085,2085,0
|
|
20240802,170700,364096250,2085,2085,2085,2085,0
|
|
20240802,170600,364096250,2085,2085,2085,2085,0
|
|
20240802,170500,364096250,2085,2085,2085,2085,0
|
|
20240802,170400,364096250,2085,2085,2085,2085,0
|
|
20240802,170300,364096250,2085,2085,2085,2085,0
|
|
20240802,170200,364096250,2085,2085,2085,2085,0
|
|
20240802,170100,364096250,2085,2085,2085,2085,0
|
|
20240802,170000,364096250,2085,2085,2085,2085,0
|
|
20240802,165900,364096250,2085,2085,2085,2085,0
|
|
20240802,165800,364096250,2085,2085,2085,2085,0
|
|
20240802,165700,364096250,2085,2085,2085,2085,0
|
|
20240802,165600,364096250,2085,2085,2085,2085,0
|
|
20240802,165500,364096250,2085,2085,2085,2085,0
|
|
20240802,165400,364096250,2085,2085,2085,2085,0
|
|
20240802,165300,364096250,2085,2085,2085,2085,0
|
|
20240802,165200,364096250,2085,2085,2085,2085,0
|
|
20240802,165100,364096250,2085,2085,2085,2085,0
|
|
20240802,165000,364096250,2085,2085,2085,2085,0
|
|
20240802,164900,364096250,2085,2085,2085,2085,0
|
|
20240802,164800,364096250,2085,2085,2085,2085,0
|
|
20240802,164700,364096250,2085,2085,2085,2085,0
|
|
20240802,164600,364096250,2085,2085,2085,2085,0
|
|
20240802,164500,364096250,2085,2085,2085,2085,0
|
|
20240802,164400,364096250,2085,2085,2085,2085,0
|
|
20240802,164300,364096250,2085,2085,2085,2085,0
|
|
20240802,164200,364096250,2085,2085,2085,2085,7683
|
|
20240802,164100,364096250,2085,2085,2085,2085,0
|
|
20240802,164000,364096250,2085,2085,2085,2085,0
|
|
20240802,163900,364096250,2085,2085,2085,2085,0
|
|
20240802,163800,364096250,2085,2085,2085,2085,0
|
|
20240802,163700,364096250,2085,2085,2085,2085,0
|
|
20240802,163600,364096250,2085,2085,2085,2085,0
|
|
20240802,163500,364096250,2085,2085,2085,2085,0
|
|
20240802,163400,364096250,2085,2085,2085,2085,0
|
|
20240802,163300,364096250,2085,2085,2085,2085,0
|
|
20240802,163200,364096250,2085,2085,2085,2085,0
|
|
20240802,163100,364096250,2085,2085,2085,2085,0
|
|
20240802,163000,364096250,2085,2085,2085,2085,0
|
|
20240802,162900,364096250,2085,2085,2085,2085,0
|
|
20240802,162800,364096250,2085,2085,2085,2085,0
|
|
20240802,162700,364096250,2085,2085,2085,2085,0
|
|
20240802,162600,364096250,2085,2085,2085,2085,0
|
|
20240802,162500,364096250,2085,2085,2085,2085,0
|
|
20240802,162400,364096250,2085,2085,2085,2085,0
|
|
20240802,162300,364096250,2085,2085,2085,2085,0
|
|
20240802,162200,364096250,2085,2085,2085,2085,0
|
|
20240802,162100,364096250,2085,2085,2085,2085,0
|
|
20240802,162000,364096250,2085,2085,2085,2085,0
|
|
20240802,161900,364096250,2085,2085,2085,2085,0
|
|
20240802,161800,364096250,2085,2085,2085,2085,0
|
|
20240802,161700,364096250,2085,2085,2085,2085,0
|
|
20240802,161600,364096250,2085,2085,2085,2085,0
|
|
20240802,161500,364096250,2085,2085,2085,2085,0
|
|
20240802,161400,364096250,2085,2085,2085,2085,0
|
|
20240802,161300,364096250,2085,2085,2085,2085,0
|
|
20240802,161200,364096250,2085,2085,2085,2085,7683
|
|
20240802,161100,364096250,2085,2085,2085,2085,0
|
|
20240802,161000,364096250,2085,2085,2085,2085,0
|
|
20240802,160900,364096250,2085,2085,2085,2085,0
|
|
20240802,160800,364096250,2085,2085,2085,2085,0
|
|
20240802,160700,364096250,2085,2085,2085,2085,0
|
|
20240802,160600,364096250,2085,2085,2085,2085,0
|
|
20240802,160500,364096250,2085,2085,2085,2085,0
|
|
20240802,160400,364096250,2085,2085,2085,2085,0
|
|
20240802,160300,364096250,2085,2085,2085,2085,0
|
|
20240802,160200,364096250,2085,2085,2085,2085,0
|
|
20240802,160100,364096250,2085,2085,2085,2085,0
|
|
20240802,160000,364096250,2085,2085,2085,2085,0
|
|
20240802,155900,364096250,2085,2085,2085,2085,0
|
|
20240802,155800,364096250,2085,2085,2085,2085,0
|
|
20240802,155700,364096250,2085,2085,2085,2085,0
|
|
20240802,155600,364096250,2085,2085,2085,2085,0
|
|
20240802,155500,364096250,2085,2085,2085,2085,0
|
|
20240802,155400,364096250,2085,2085,2085,2085,0
|
|
20240802,155300,364096250,2085,2085,2085,2085,0
|
|
20240802,155200,364096250,2085,2085,2085,2085,0
|
|
20240802,155100,364096250,2085,2085,2085,2085,0
|
|
20240802,155000,364096250,2085,2085,2085,2085,0
|
|
20240802,154900,364096250,2085,2085,2085,2085,0
|
|
20240802,154800,364096250,2085,2085,2085,2085,0
|
|
20240802,154700,364096250,2085,2085,2085,2085,0
|
|
20240802,154600,364096250,2085,2085,2085,2085,0
|
|
20240802,154500,364096250,2085,2085,2085,2085,0
|
|
20240802,154400,364096250,2085,2085,2085,2085,0
|
|
20240802,154300,364096250,2085,2085,2085,2085,0
|
|
20240802,154200,364096250,2085,2085,2085,2085,7683
|
|
20240802,154100,364096250,2085,2085,2085,2085,0
|
|
20240802,154000,364096250,2085,2085,2085,2085,0
|
|
20240802,153900,364096250,2085,2085,2085,2085,0
|
|
20240802,153800,364096250,2085,2085,2085,2085,0
|
|
20240802,153700,364096250,2085,2085,2085,2085,0
|
|
20240802,153600,364096250,2085,2085,2085,2085,0
|
|
20240802,153500,364096250,2085,2085,2085,2085,0
|
|
20240802,153400,364096250,2085,2085,2085,2085,0
|
|
20240802,153300,364096250,2085,2085,2085,2085,0
|
|
20240802,153200,364096250,2085,2085,2085,2085,0
|
|
20240802,153100,364096250,2085,2085,2085,2085,0
|
|
20240802,153000,364096250,2085,2085,2085,2085,7683
|
|
20240802,152900,348077195,2100,2100,2100,2100,0
|
|
20240802,152800,348077195,2100,2100,2100,2100,0
|
|
20240802,152700,348077195,2100,2100,2100,2100,0
|
|
20240802,152600,348077195,2100,2100,2100,2100,0
|
|
20240802,152500,348077195,2100,2100,2100,2100,0
|
|
20240802,152400,348077195,2100,2100,2100,2100,0
|
|
20240802,152300,348077195,2100,2100,2100,2100,0
|
|
20240802,152200,348077195,2100,2100,2100,2100,0
|
|
20240802,152100,348077195,2100,2100,2100,2100,0
|
|
20240802,152000,348077195,2100,2100,2100,2100,0
|
|
20240802,151900,348077195,2100,2090,2100,2090,52
|
|
20240802,151800,347968505,2090,2085,2090,2085,779
|
|
20240802,151700,346340635,2090,2090,2090,2090,1488
|
|
20240802,151600,343230715,2090,2090,2090,2090,103
|
|
20240802,151500,343015445,2090,2090,2090,2090,670
|
|
20240802,151400,341615145,2090,2090,2090,2090,99
|
|
20240802,151300,341408235,2095,2095,2095,2095,935
|
|
20240802,151200,339449410,2100,2100,2100,2100,680
|
|
20240802,151100,338021410,2090,2090,2090,2090,0
|
|
20240802,151000,338021410,2090,2090,2090,2090,455
|
|
20240802,150900,337070460,2085,2095,2095,2085,2001
|
|
20240802,150800,332890375,2100,2090,2100,2090,1570
|
|
20240802,150700,329595765,2095,2095,2095,2095,0
|
|
20240802,150600,329595765,2095,2095,2095,2095,0
|
|
20240802,150500,329595765,2095,2095,2095,2095,0
|
|
20240802,150400,329595765,2095,2095,2095,2095,7
|
|
20240802,150300,329581100,2090,2090,2090,2090,0
|
|
20240802,150200,329581100,2090,2090,2090,2090,0
|
|
20240802,150100,329581100,2090,2090,2090,2090,0
|
|
20240802,150000,329581100,2090,2090,2090,2090,262
|
|
20240802,145900,329033520,2090,2090,2090,2090,0
|
|
20240802,145800,329033520,2090,2090,2090,2090,4
|
|
20240802,145700,329025160,2090,2090,2090,2090,0
|
|
20240802,145600,329025160,2090,2090,2090,2090,131
|
|
20240802,145500,328751370,2095,2095,2095,2095,0
|
|
20240802,145400,328751370,2095,2090,2095,2090,78
|
|
20240802,145300,328588210,2095,2095,2095,2095,0
|
|
20240802,145200,328588210,2095,2095,2095,2095,1
|
|
20240802,145100,328586115,2090,2090,2090,2090,800
|
|
20240802,145000,326914115,2085,2085,2085,2085,0
|
|
20240802,144900,326914115,2085,2090,2090,2085,3741
|
|
20240802,144800,319104230,2095,2095,2095,2095,0
|
|
20240802,144700,319104230,2095,2095,2095,2095,0
|
|
20240802,144600,319104230,2095,2095,2095,2095,5
|
|
20240802,144500,319093755,2095,2090,2095,2090,57
|
|
20240802,144400,318974345,2090,2095,2095,2090,1628
|
|
20240802,144300,315570610,2095,2095,2100,2095,1386
|
|
20240802,144200,312666930,2095,2095,2095,2095,10
|
|
20240802,144100,312645980,2095,2095,2095,2095,464
|
|
20240802,144000,311673900,2090,2090,2090,2090,0
|
|
20240802,143900,311673900,2090,2090,2090,2090,1000
|
|
20240802,143800,309583900,2090,2090,2090,2090,18
|
|
20240802,143700,309546280,2095,2095,2095,2095,0
|
|
20240802,143600,309546280,2095,2095,2095,2095,500
|
|
20240802,143500,308498780,2095,2095,2095,2095,0
|
|
20240802,143400,308498780,2095,2095,2095,2090,1310
|
|
20240802,143300,305759185,2100,2100,2100,2100,0
|
|
20240802,143200,305759185,2100,2100,2100,2100,0
|
|
20240802,143100,305759185,2100,2100,2100,2100,73
|
|
20240802,143000,305605885,2100,2100,2100,2100,1
|
|
20240802,142900,305603785,2095,2095,2095,2095,0
|
|
20240802,142800,305603785,2095,2095,2095,2095,0
|
|
20240802,142700,305603785,2095,2095,2095,2095,0
|
|
20240802,142600,305603785,2095,2095,2095,2095,1528
|
|
20240802,142500,302402625,2095,2095,2095,2095,473
|
|
20240802,142400,301411690,2095,2105,2105,2095,1000
|
|
20240802,142300,299313500,2110,2110,2110,2110,0
|
|
20240802,142200,299313500,2110,2105,2110,2105,300
|
|
20240802,142100,298681500,2105,2105,2105,2105,0
|
|
20240802,142000,298681500,2105,2105,2105,2105,0
|
|
20240802,141900,298681500,2105,2105,2105,2105,150
|
|
20240802,141800,298365750,2105,2105,2105,2105,100
|
|
20240802,141700,298155250,2105,2105,2105,2105,0
|
|
20240802,141600,298155250,2105,2105,2105,2105,100
|
|
20240802,141500,297944750,2100,2100,2100,2100,0
|
|
20240802,141400,297944750,2100,2100,2100,2100,0
|
|
20240802,141300,297944750,2100,2100,2100,2100,0
|
|
20240802,141200,297944750,2100,2100,2100,2100,0
|
|
20240802,141100,297944750,2100,2100,2100,2100,0
|
|
20240802,141000,297944750,2100,2100,2100,2100,0
|
|
20240802,140900,297944750,2100,2100,2100,2100,500
|
|
20240802,140800,296894750,2100,2100,2100,2100,0
|
|
20240802,140700,296894750,2100,2100,2100,2100,2
|
|
20240802,140600,296890550,2105,2105,2105,2105,100
|
|
20240802,140500,296680050,2100,2100,2100,2100,0
|
|
20240802,140400,296680050,2100,2100,2100,2100,132
|
|
20240802,140300,296402850,2110,2110,2110,2110,100
|
|
20240802,140200,296191850,2100,2100,2100,2100,110
|
|
20240802,140100,295960850,2100,2110,2110,2100,4496
|
|
20240802,140000,286501465,2110,2110,2110,2110,0
|
|
20240802,135900,286501465,2110,2110,2115,2110,4301
|
|
20240802,135800,277426350,2115,2115,2115,2115,11
|
|
20240802,135700,277403085,2115,2110,2115,2110,121
|
|
20240802,135600,277147770,2110,2110,2110,2110,11
|
|
20240802,135500,277124560,2110,2110,2110,2110,0
|
|
20240802,135400,277124560,2110,2110,2110,2110,0
|
|
20240802,135300,277124560,2110,2110,2110,2110,0
|
|
20240802,135200,277124560,2110,2110,2110,2110,100
|
|
20240802,135100,276913560,2125,2120,2125,2120,3
|
|
20240802,135000,276907190,2115,2110,2115,2105,145
|
|
20240802,134900,276601705,2120,2120,2120,2120,0
|
|
20240802,134800,276601705,2120,2115,2130,2110,139
|
|
20240802,134700,276308355,2110,2110,2110,2110,0
|
|
20240802,134600,276308355,2110,2110,2110,2110,25
|
|
20240802,134500,276255605,2110,2110,2110,2110,0
|
|
20240802,134400,276255605,2110,2110,2110,2110,300
|
|
20240802,134300,275622605,2110,2110,2110,2110,11
|
|
20240802,134200,275599395,2110,2110,2110,2110,276
|
|
20240802,134100,275017035,2110,2115,2115,2110,613
|
|
20240802,134000,273723540,2120,2120,2120,2120,0
|
|
20240802,133900,273723540,2120,2120,2120,2120,1
|
|
20240802,133800,273721420,2125,2125,2125,2125,1
|
|
20240802,133700,273719295,2120,2120,2120,2120,0
|
|
20240802,133600,273719295,2120,2120,2120,2120,50
|
|
20240802,133500,273613295,2120,2120,2120,2120,0
|
|
20240802,133400,273613295,2120,2120,2120,2120,56
|
|
20240802,133300,273494575,2130,2115,2130,2115,3
|
|
20240802,133200,273488215,2110,2110,2110,2110,15
|
|
20240802,133100,273456565,2110,2110,2110,2110,0
|
|
20240802,133000,273456565,2110,2110,2110,2110,2
|
|
20240802,132900,273452345,2110,2110,2110,2110,0
|
|
20240802,132800,273452345,2110,2110,2110,2110,500
|
|
20240802,132700,272397345,2110,2110,2110,2110,63
|
|
20240802,132600,272264415,2125,2125,2125,2125,0
|
|
20240802,132500,272264415,2125,2110,2125,2110,1002
|
|
20240802,132400,270150175,2110,2130,2130,2110,293
|
|
20240802,132300,269531925,2130,2115,2130,2110,305
|
|
20240802,132200,268887200,2130,2130,2130,2130,1
|
|
20240802,132100,268885070,2130,2125,2130,2125,4
|
|
20240802,132000,268876555,2130,2125,2130,2125,6
|
|
20240802,131900,268863785,2130,2130,2130,2130,1
|
|
20240802,131800,268861655,2130,2130,2130,2130,6
|
|
20240802,131700,268848875,2130,2130,2130,2130,115
|
|
20240802,131600,268603925,2130,2125,2130,2125,113
|
|
20240802,131500,268363250,2115,2120,2120,2115,7
|
|
20240802,131400,268348430,2125,2130,2130,2125,6
|
|
20240802,131300,268335670,2125,2125,2130,2120,138
|
|
20240802,131200,268041785,2135,2110,2135,2110,1986
|
|
20240802,131100,263847420,2110,2110,2110,2110,129
|
|
20240802,131000,263575230,2110,2110,2110,2110,124
|
|
20240802,130900,263313590,2110,2110,2110,2110,113
|
|
20240802,130800,263075160,2110,2110,2110,2110,1
|
|
20240802,130700,263073050,2105,2105,2105,2105,0
|
|
20240802,130600,263073050,2105,2105,2105,2105,20
|
|
20240802,130500,263030950,2105,2105,2105,2100,175
|
|
20240802,130400,262663290,2105,2105,2110,2105,717
|
|
20240802,130300,261151265,2105,2105,2105,2105,0
|
|
20240802,130200,261151265,2105,2105,2105,2105,783
|
|
20240802,130100,259503050,2105,2105,2105,2105,0
|
|
20240802,130000,259503050,2105,2105,2105,2105,0
|
|
20240802,125900,259503050,2105,2105,2105,2105,12
|
|
20240802,125800,259477790,2100,2120,2120,2100,27822
|
|
20240802,125700,200967875,2120,2120,2120,2120,6
|
|
20240802,125600,200955155,2120,2120,2120,2120,4
|
|
20240802,125500,200946675,2120,2120,2120,2120,145
|
|
20240802,125400,200639275,2120,2120,2120,2120,214
|
|
20240802,125300,200185595,2120,2120,2120,2120,347
|
|
20240802,125200,199449955,2120,2120,2120,2120,55
|
|
20240802,125100,199333355,2120,2120,2120,2120,55
|
|
20240802,125000,199216755,2120,2120,2120,2120,0
|
|
20240802,124900,199216755,2120,2120,2120,2120,0
|
|
20240802,124800,199216755,2120,2120,2120,2120,0
|
|
20240802,124700,199216755,2120,2120,2120,2120,27
|
|
20240802,124600,199159515,2120,2120,2120,2120,117
|
|
20240802,124500,198911475,2120,2120,2120,2120,0
|
|
20240802,124400,198911475,2120,2120,2120,2120,0
|
|
20240802,124300,198911475,2120,2120,2120,2120,44
|
|
20240802,124200,198818195,2120,2120,2120,2120,49
|
|
20240802,124100,198714315,2125,2125,2125,2125,1
|
|
20240802,124000,198712190,2120,2120,2120,2120,1367
|
|
20240802,123900,195814150,2125,2125,2125,2125,1
|
|
20240802,123800,195812025,2125,2125,2125,2125,0
|
|
20240802,123700,195812025,2125,2125,2125,2125,0
|
|
20240802,123600,195812025,2125,2125,2125,2125,102
|
|
20240802,123500,195595275,2120,2120,2120,2120,0
|
|
20240802,123400,195595275,2120,2120,2120,2120,397
|
|
20240802,123300,194753635,2125,2125,2125,2125,105
|
|
20240802,123200,194530510,2125,2125,2125,2125,110
|
|
20240802,123100,194296760,2125,2125,2125,2125,132
|
|
20240802,123000,194016260,2120,2120,2120,2120,0
|
|
20240802,122900,194016260,2120,2120,2120,2120,13
|
|
20240802,122800,193988700,2130,2130,2130,2130,0
|
|
20240802,122700,193988700,2130,2130,2130,2130,3
|
|
20240802,122600,193982310,2120,2120,2120,2120,0
|
|
20240802,122500,193982310,2120,2120,2120,2120,0
|
|
20240802,122400,193982310,2120,2120,2120,2120,0
|
|
20240802,122300,193982310,2120,2120,2120,2120,0
|
|
20240802,122200,193982310,2120,2120,2120,2120,0
|
|
20240802,122100,193982310,2120,2120,2120,2120,157
|
|
20240802,122000,193649470,2120,2120,2120,2120,0
|
|
20240802,121900,193649470,2120,2125,2125,2120,387
|
|
20240802,121800,192828785,2125,2125,2125,2125,0
|
|
20240802,121700,192828785,2125,2125,2125,2125,0
|
|
20240802,121600,192828785,2125,2125,2125,2125,0
|
|
20240802,121500,192828785,2125,2125,2125,2125,688
|
|
20240802,121400,191366785,2125,2125,2125,2125,0
|
|
20240802,121300,191366785,2125,2125,2125,2125,156
|
|
20240802,121200,191035285,2125,2125,2125,2125,286
|
|
20240802,121100,190427535,2125,2120,2125,2120,2
|
|
20240802,121000,190423290,2120,2125,2125,2120,2000
|
|
20240802,120900,186182635,2135,2135,2135,2135,0
|
|
20240802,120800,186182635,2135,2135,2135,2135,0
|
|
20240802,120700,186182635,2135,2135,2135,2135,1
|
|
20240802,120600,186180500,2130,2130,2130,2130,300
|
|
20240802,120500,185541500,2130,2130,2130,2130,543
|
|
20240802,120400,184384910,2125,2125,2125,2125,0
|
|
20240802,120300,184384910,2125,2125,2125,2125,0
|
|
20240802,120200,184384910,2125,2125,2125,2125,72
|
|
20240802,120100,184231910,2125,2125,2125,2125,0
|
|
20240802,120000,184231910,2125,2130,2130,2125,122
|
|
20240802,115900,183972160,2125,2125,2125,2125,0
|
|
20240802,115800,183972160,2125,2130,2130,2125,1100
|
|
20240802,115700,181629660,2125,2125,2125,2125,62
|
|
20240802,115600,181497910,2120,2120,2120,2120,0
|
|
20240802,115500,181497910,2120,2120,2120,2120,255
|
|
20240802,115400,180957310,2125,2125,2125,2125,0
|
|
20240802,115300,180957310,2125,2125,2125,2125,0
|
|
20240802,115200,180957310,2125,2125,2125,2125,0
|
|
20240802,115100,180957310,2125,2125,2125,2125,1
|
|
20240802,115000,180955185,2130,2130,2130,2130,0
|
|
20240802,114900,180955185,2130,2130,2130,2130,0
|
|
20240802,114800,180955185,2130,2135,2135,2130,77
|
|
20240802,114700,180790795,2140,2140,2140,2140,0
|
|
20240802,114600,180790795,2140,2130,2140,2130,3
|
|
20240802,114500,180784395,2125,2125,2125,2120,3555
|
|
20240802,114400,173247460,2130,2130,2130,2130,0
|
|
20240802,114300,173247460,2130,2125,2130,2125,99
|
|
20240802,114200,173036805,2125,2125,2130,2125,414
|
|
20240802,114100,172156585,2125,2125,2125,2125,400
|
|
20240802,114000,171306585,2125,2125,2125,2125,120
|
|
20240802,113900,171051585,2120,2120,2120,2120,300
|
|
20240802,113800,170415585,2120,2130,2130,2120,5399
|
|
20240802,113700,158942815,2130,2130,2130,2130,1093
|
|
20240802,113600,156614725,2130,2130,2130,2130,0
|
|
20240802,113500,156614725,2130,2130,2130,2130,600
|
|
20240802,113400,155336725,2140,2140,2140,2140,103
|
|
20240802,113300,155116305,2135,2135,2135,2135,44
|
|
20240802,113200,155022365,2145,2135,2145,2135,2
|
|
20240802,113100,155018085,2135,2135,2135,2135,0
|
|
20240802,113000,155018085,2135,2135,2135,2135,12
|
|
20240802,112900,154992465,2135,2135,2135,2135,0
|
|
20240802,112800,154992465,2135,2135,2135,2135,0
|
|
20240802,112700,154992465,2135,2135,2135,2135,25
|
|
20240802,112600,154939090,2135,2135,2135,2135,64
|
|
20240802,112500,154802450,2145,2145,2145,2145,10
|
|
20240802,112400,154781000,2140,2140,2140,2140,0
|
|
20240802,112300,154781000,2140,2130,2140,2130,1287
|
|
20240802,112200,152031820,2135,2135,2135,2135,600
|
|
20240802,112100,150750820,2140,2130,2140,2130,283
|
|
20240802,112000,150147730,2135,2135,2135,2135,100
|
|
20240802,111900,149934230,2135,2135,2135,2135,0
|
|
20240802,111800,149934230,2135,2135,2135,2135,400
|
|
20240802,111700,149080230,2145,2145,2145,2145,0
|
|
20240802,111600,149080230,2145,2145,2145,2145,0
|
|
20240802,111500,149080230,2145,2145,2145,2145,0
|
|
20240802,111400,149080230,2145,2145,2145,2145,0
|
|
20240802,111300,149080230,2145,2145,2145,2145,0
|
|
20240802,111200,149080230,2145,2145,2145,2145,200
|
|
20240802,111100,148651230,2145,2130,2145,2130,835
|
|
20240802,111000,146872265,2130,2130,2130,2130,1467
|
|
20240802,110900,143747555,2135,2140,2145,2135,420
|
|
20240802,110800,142850735,2135,2135,2135,2135,243
|
|
20240802,110700,142331930,2135,2140,2140,2135,4590
|
|
20240802,110600,132526830,2140,2140,2140,2140,712
|
|
20240802,110500,131003150,2150,2150,2150,2150,0
|
|
20240802,110400,131003150,2150,2150,2150,2150,29
|
|
20240802,110300,130940800,2140,2140,2140,2140,4
|
|
20240802,110200,130932240,2140,2140,2140,2140,100
|
|
20240802,110100,130718240,2140,2140,2140,2140,0
|
|
20240802,110000,130718240,2140,2140,2140,2140,0
|
|
20240802,105900,130718240,2140,2140,2140,2140,0
|
|
20240802,105800,130718240,2140,2140,2140,2140,207
|
|
20240802,105700,130275260,2145,2145,2145,2145,0
|
|
20240802,105600,130275260,2145,2145,2145,2145,0
|
|
20240802,105500,130275260,2145,2145,2145,2145,1
|
|
20240802,105400,130273115,2150,2150,2150,2150,0
|
|
20240802,105300,130273115,2150,2150,2150,2150,0
|
|
20240802,105200,130273115,2150,2150,2150,2150,0
|
|
20240802,105100,130273115,2150,2150,2150,2150,42
|
|
20240802,105000,130182815,2140,2140,2140,2140,20
|
|
20240802,104900,130140015,2155,2155,2155,2155,1
|
|
20240802,104800,130137860,2155,2155,2155,2155,0
|
|
20240802,104700,130137860,2155,2155,2155,2155,0
|
|
20240802,104600,130137860,2155,2155,2155,2155,0
|
|
20240802,104500,130137860,2155,2155,2155,2155,0
|
|
20240802,104400,130137860,2155,2155,2155,2155,0
|
|
20240802,104300,130137860,2155,2155,2155,2155,70
|
|
20240802,104200,129987010,2155,2155,2155,2155,0
|
|
20240802,104100,129987010,2155,2155,2155,2155,1800
|
|
20240802,104000,126108010,2155,2145,2155,2145,300
|
|
20240802,103900,125462595,2155,2155,2155,2155,0
|
|
20240802,103800,125462595,2155,2135,2155,2135,1210
|
|
20240802,103700,122879095,2140,2140,2140,2140,0
|
|
20240802,103600,122879095,2140,2140,2140,2140,2481
|
|
20240802,103500,117569755,2140,2145,2145,2140,1926
|
|
20240802,103400,113440775,2155,2155,2155,2155,0
|
|
20240802,103300,113440775,2155,2155,2155,2155,10
|
|
20240802,103200,113419225,2155,2155,2155,2150,11
|
|
20240802,103100,113395530,2145,2145,2145,2145,0
|
|
20240802,103000,113395530,2145,2145,2145,2145,0
|
|
20240802,102900,113395530,2145,2145,2145,2145,507
|
|
20240802,102800,112308015,2150,2150,2150,2150,36
|
|
20240802,102700,112230615,2150,2150,2150,2150,100
|
|
20240802,102600,112015615,2150,2150,2150,2150,0
|
|
20240802,102500,112015615,2150,2160,2160,2150,1586
|
|
20240802,102400,108605415,2160,2160,2160,2160,1
|
|
20240802,102300,108603255,2160,2160,2160,2160,1
|
|
20240802,102200,108601095,2160,2160,2160,2160,700
|
|
20240802,102100,107089095,2160,2160,2160,2160,1
|
|
20240802,102000,107086935,2160,2160,2160,2155,5
|
|
20240802,101900,107076145,2155,2155,2155,2155,10
|
|
20240802,101800,107054595,2160,2160,2160,2160,0
|
|
20240802,101700,107054595,2160,2160,2160,2160,5
|
|
20240802,101600,107043795,2160,2160,2160,2160,0
|
|
20240802,101500,107043795,2160,2160,2160,2160,16
|
|
20240802,101400,107009235,2160,2160,2160,2160,1
|
|
20240802,101300,107007075,2160,2160,2160,2160,1
|
|
20240802,101200,107004915,2160,2160,2160,2160,0
|
|
20240802,101100,107004915,2160,2155,2160,2155,1702
|
|
20240802,101000,103337100,2155,2155,2155,2155,0
|
|
20240802,100900,103337100,2155,2155,2155,2155,5447
|
|
20240802,100800,91598815,2150,2150,2150,2150,395
|
|
20240802,100700,90749565,2150,2150,2150,2150,205
|
|
20240802,100600,90308815,2150,2145,2150,2145,150
|
|
20240802,100500,89986565,2145,2150,2150,2145,2103
|
|
20240802,100400,85470630,2155,2155,2155,2155,1
|
|
20240802,100300,85468475,2155,2155,2155,2155,0
|
|
20240802,100200,85468475,2155,2155,2155,2155,2
|
|
20240802,100100,85464165,2145,2150,2150,2145,105
|
|
20240802,100000,85238440,2155,2155,2155,2155,0
|
|
20240802,095900,85238440,2155,2155,2155,2155,14
|
|
20240802,095800,85208270,2155,2155,2155,2155,1
|
|
20240802,095700,85206115,2155,2155,2155,2155,0
|
|
20240802,095600,85206115,2155,2145,2155,2145,16
|
|
20240802,095500,85171775,2150,2155,2155,2150,54
|
|
20240802,095400,85055410,2145,2145,2145,2145,332
|
|
20240802,095300,84343270,2155,2155,2155,2155,0
|
|
20240802,095200,84343270,2155,2155,2155,2155,45
|
|
20240802,095100,84246295,2155,2155,2155,2155,1000
|
|
20240802,095000,82091295,2150,2150,2150,2150,3872
|
|
20240802,094900,73766495,2150,2150,2150,2150,1507
|
|
20240802,094800,70526445,2155,2155,2155,2155,3510
|
|
20240802,094700,62962395,2160,2160,2160,2160,1
|
|
20240802,094600,62960235,2160,2160,2160,2160,0
|
|
20240802,094500,62960235,2160,2155,2160,2155,3
|
|
20240802,094400,62953765,2155,2155,2155,2155,3
|
|
20240802,094300,62947300,2155,2165,2165,2155,520
|
|
20240802,094200,61826500,2165,2165,2165,2165,0
|
|
20240802,094100,61826500,2165,2165,2165,2165,0
|
|
20240802,094000,61826500,2165,2160,2165,2160,783
|
|
20240802,093900,60131310,2165,2160,2165,2160,232
|
|
20240802,093800,59629085,2155,2155,2155,2155,0
|
|
20240802,093700,59629085,2155,2155,2155,2155,0
|
|
20240802,093600,59629085,2155,2155,2155,2155,2033
|
|
20240802,093500,55247970,2155,2155,2155,2155,10
|
|
20240802,093400,55226420,2155,2155,2155,2155,1145
|
|
20240802,093300,52758945,2160,2155,2165,2155,150
|
|
20240802,093200,52435610,2160,2160,2160,2160,1
|
|
20240802,093100,52433450,2155,2155,2155,2155,0
|
|
20240802,093000,52433450,2155,2155,2155,2155,704
|
|
20240802,092900,50916330,2155,2155,2155,2155,1
|
|
20240802,092800,50914175,2150,2150,2150,2150,1
|
|
20240802,092700,50912025,2165,2165,2165,2165,600
|
|
20240802,092600,49613025,2160,2155,2160,2150,583
|
|
20240802,092500,48356775,2165,2165,2165,2165,57
|
|
20240802,092400,48233370,2165,2165,2165,2165,3
|
|
20240802,092300,48226875,2150,2150,2150,2150,3
|
|
20240802,092200,48220425,2165,2150,2165,2150,1905
|
|
20240802,092100,44105175,2150,2155,2155,2150,2145
|
|
20240802,092000,39485645,2155,2155,2160,2155,822
|
|
20240802,091900,37714220,2155,2155,2155,2155,449
|
|
20240802,091800,36746625,2155,2165,2165,2155,102
|
|
20240802,091700,36526795,2170,2170,2170,2155,54
|
|
20240802,091600,36410335,2170,2170,2170,2170,1140
|
|
20240802,091500,33936535,2170,2170,2170,2170,2584
|
|
20240802,091400,28329255,2165,2160,2170,2155,1350
|
|
20240802,091300,25412775,2150,2160,2160,2150,1451
|
|
20240802,091200,22292945,2160,2160,2160,2150,105
|
|
20240802,091100,22066245,2160,2155,2160,2155,1989
|
|
20240802,091000,17772390,2155,2155,2165,2150,1867
|
|
20240802,090900,13755400,2155,2155,2155,2155,1806
|
|
20240802,090800,9863470,2155,2160,2160,2155,994
|
|
20240802,090700,7719705,2170,2170,2170,2170,0
|
|
20240802,090600,7719705,2170,2170,2170,2170,50
|
|
20240802,090500,7611205,2170,2165,2170,2165,7
|
|
20240802,090400,7596025,2150,2160,2170,2150,559
|
|
20240802,090300,6388305,2160,2160,2160,2150,276
|
|
20240802,090200,5792215,2145,2145,2145,2145,600
|
|
20240802,090100,4505215,2145,2145,2145,2145,1097
|
|
20240802,090000,2152150,2150,2150,2150,2150,1001
|