622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191900,231591565,2515,2515,2515,2515,2877
|
|
20240802,191800,231591565,2515,2515,2515,2515,0
|
|
20240802,191700,231591565,2515,2515,2515,2515,0
|
|
20240802,191600,231591565,2515,2515,2515,2515,0
|
|
20240802,191500,231591565,2515,2515,2515,2515,0
|
|
20240802,191400,231591565,2515,2515,2515,2515,0
|
|
20240802,191300,231591565,2515,2515,2515,2515,0
|
|
20240802,191200,231591565,2515,2515,2515,2515,0
|
|
20240802,191100,231591565,2515,2515,2515,2515,0
|
|
20240802,191000,231591565,2515,2515,2515,2515,0
|
|
20240802,190900,231591565,2515,2515,2515,2515,0
|
|
20240802,190800,231591565,2515,2515,2515,2515,0
|
|
20240802,190700,231591565,2515,2515,2515,2515,0
|
|
20240802,190600,231591565,2515,2515,2515,2515,0
|
|
20240802,190500,231591565,2515,2515,2515,2515,0
|
|
20240802,190400,231591565,2515,2515,2515,2515,0
|
|
20240802,190300,231591565,2515,2515,2515,2515,0
|
|
20240802,190200,231591565,2515,2515,2515,2515,0
|
|
20240802,190100,231591565,2515,2515,2515,2515,0
|
|
20240802,190000,231591565,2515,2515,2515,2515,0
|
|
20240802,185900,231591565,2515,2515,2515,2515,0
|
|
20240802,185800,231591565,2515,2515,2515,2515,0
|
|
20240802,185700,231591565,2515,2515,2515,2515,0
|
|
20240802,185600,231591565,2515,2515,2515,2515,0
|
|
20240802,185500,231591565,2515,2515,2515,2515,0
|
|
20240802,185400,231591565,2515,2515,2515,2515,0
|
|
20240802,185300,231591565,2515,2515,2515,2515,0
|
|
20240802,185200,231591565,2515,2515,2515,2515,0
|
|
20240802,185100,231591565,2515,2515,2515,2515,0
|
|
20240802,185000,231591565,2515,2515,2515,2515,0
|
|
20240802,184900,231591565,2515,2515,2515,2515,2877
|
|
20240802,184800,231591565,2515,2515,2515,2515,0
|
|
20240802,184700,231591565,2515,2515,2515,2515,0
|
|
20240802,184600,231591565,2515,2515,2515,2515,0
|
|
20240802,184500,231591565,2515,2515,2515,2515,0
|
|
20240802,184400,231591565,2515,2515,2515,2515,0
|
|
20240802,184300,231591565,2515,2515,2515,2515,0
|
|
20240802,184200,231591565,2515,2515,2515,2515,0
|
|
20240802,184100,231591565,2515,2515,2515,2515,0
|
|
20240802,184000,231591565,2515,2515,2515,2515,0
|
|
20240802,183900,231591565,2515,2515,2515,2515,0
|
|
20240802,183800,231591565,2515,2515,2515,2515,0
|
|
20240802,183700,231591565,2515,2515,2515,2515,0
|
|
20240802,183600,231591565,2515,2515,2515,2515,0
|
|
20240802,183500,231591565,2515,2515,2515,2515,0
|
|
20240802,183400,231591565,2515,2515,2515,2515,0
|
|
20240802,183300,231591565,2515,2515,2515,2515,0
|
|
20240802,183200,231591565,2515,2515,2515,2515,0
|
|
20240802,183100,231591565,2515,2515,2515,2515,0
|
|
20240802,183000,231591565,2515,2515,2515,2515,0
|
|
20240802,182900,231591565,2515,2515,2515,2515,0
|
|
20240802,182800,231591565,2515,2515,2515,2515,0
|
|
20240802,182700,231591565,2515,2515,2515,2515,0
|
|
20240802,182600,231591565,2515,2515,2515,2515,0
|
|
20240802,182500,231591565,2515,2515,2515,2515,0
|
|
20240802,182400,231591565,2515,2515,2515,2515,0
|
|
20240802,182300,231591565,2515,2515,2515,2515,0
|
|
20240802,182200,231591565,2515,2515,2515,2515,0
|
|
20240802,182100,231591565,2515,2515,2515,2515,0
|
|
20240802,182000,231591565,2515,2515,2515,2515,0
|
|
20240802,181900,231591565,2515,2515,2515,2515,2877
|
|
20240802,181800,231591565,2515,2515,2515,2515,0
|
|
20240802,181700,231591565,2515,2515,2515,2515,0
|
|
20240802,181600,231591565,2515,2515,2515,2515,0
|
|
20240802,181500,231591565,2515,2515,2515,2515,0
|
|
20240802,181400,231591565,2515,2515,2515,2515,0
|
|
20240802,181300,231591565,2515,2515,2515,2515,0
|
|
20240802,181200,231591565,2515,2515,2515,2515,0
|
|
20240802,181100,231591565,2515,2515,2515,2515,0
|
|
20240802,181000,231591565,2515,2515,2515,2515,0
|
|
20240802,180900,231591565,2515,2515,2515,2515,0
|
|
20240802,180800,231591565,2515,2515,2515,2515,0
|
|
20240802,180700,231591565,2515,2515,2515,2515,0
|
|
20240802,180600,231591565,2515,2515,2515,2515,0
|
|
20240802,180500,231591565,2515,2515,2515,2515,0
|
|
20240802,180400,231591565,2515,2515,2515,2515,0
|
|
20240802,180300,231591565,2515,2515,2515,2515,0
|
|
20240802,180200,231591565,2515,2515,2515,2515,0
|
|
20240802,180100,231591565,2515,2515,2515,2515,0
|
|
20240802,180000,231591565,2515,2515,2515,2515,0
|
|
20240802,175900,231591565,2515,2515,2515,2515,0
|
|
20240802,175800,231591565,2515,2515,2515,2515,0
|
|
20240802,175700,231591565,2515,2515,2515,2515,0
|
|
20240802,175600,231591565,2515,2515,2515,2515,0
|
|
20240802,175500,231591565,2515,2515,2515,2515,0
|
|
20240802,175400,231591565,2515,2515,2515,2515,0
|
|
20240802,175300,231591565,2515,2515,2515,2515,0
|
|
20240802,175200,231591565,2515,2515,2515,2515,0
|
|
20240802,175100,231591565,2515,2515,2515,2515,0
|
|
20240802,175000,231591565,2515,2515,2515,2515,0
|
|
20240802,174900,231591565,2515,2515,2515,2515,2877
|
|
20240802,174800,231591565,2515,2515,2515,2515,0
|
|
20240802,174700,231591565,2515,2515,2515,2515,0
|
|
20240802,174600,231591565,2515,2515,2515,2515,0
|
|
20240802,174500,231591565,2515,2515,2515,2515,0
|
|
20240802,174400,231591565,2515,2515,2515,2515,0
|
|
20240802,174300,231591565,2515,2515,2515,2515,0
|
|
20240802,174200,231591565,2515,2515,2515,2515,0
|
|
20240802,174100,231591565,2515,2515,2515,2515,0
|
|
20240802,174000,231591565,2515,2515,2515,2515,0
|
|
20240802,173900,231591565,2515,2515,2515,2515,0
|
|
20240802,173800,231591565,2515,2515,2515,2515,0
|
|
20240802,173700,231591565,2515,2515,2515,2515,0
|
|
20240802,173600,231591565,2515,2515,2515,2515,0
|
|
20240802,173500,231591565,2515,2515,2515,2515,0
|
|
20240802,173400,231591565,2515,2515,2515,2515,0
|
|
20240802,173300,231591565,2515,2515,2515,2515,0
|
|
20240802,173200,231591565,2515,2515,2515,2515,0
|
|
20240802,173100,231591565,2515,2515,2515,2515,0
|
|
20240802,173000,231591565,2515,2515,2515,2515,0
|
|
20240802,172900,231591565,2515,2515,2515,2515,0
|
|
20240802,172800,231591565,2515,2515,2515,2515,0
|
|
20240802,172700,231591565,2515,2515,2515,2515,0
|
|
20240802,172600,231591565,2515,2515,2515,2515,0
|
|
20240802,172500,231591565,2515,2515,2515,2515,0
|
|
20240802,172400,231591565,2515,2515,2515,2515,0
|
|
20240802,172300,231591565,2515,2515,2515,2515,0
|
|
20240802,172200,231591565,2515,2515,2515,2515,0
|
|
20240802,172100,231591565,2515,2515,2515,2515,0
|
|
20240802,172000,231591565,2515,2515,2515,2515,0
|
|
20240802,171900,231591565,2515,2515,2515,2515,2877
|
|
20240802,171800,231591565,2515,2515,2515,2515,0
|
|
20240802,171700,231591565,2515,2515,2515,2515,0
|
|
20240802,171600,231591565,2515,2515,2515,2515,0
|
|
20240802,171500,231591565,2515,2515,2515,2515,0
|
|
20240802,171400,231591565,2515,2515,2515,2515,0
|
|
20240802,171300,231591565,2515,2515,2515,2515,0
|
|
20240802,171200,231591565,2515,2515,2515,2515,0
|
|
20240802,171100,231591565,2515,2515,2515,2515,0
|
|
20240802,171000,231591565,2515,2515,2515,2515,0
|
|
20240802,170900,231591565,2515,2515,2515,2515,0
|
|
20240802,170800,231591565,2515,2515,2515,2515,0
|
|
20240802,170700,231591565,2515,2515,2515,2515,0
|
|
20240802,170600,231591565,2515,2515,2515,2515,0
|
|
20240802,170500,231591565,2515,2515,2515,2515,0
|
|
20240802,170400,231591565,2515,2515,2515,2515,0
|
|
20240802,170300,231591565,2515,2515,2515,2515,0
|
|
20240802,170200,231591565,2515,2515,2515,2515,0
|
|
20240802,170100,231591565,2515,2515,2515,2515,0
|
|
20240802,170000,231591565,2515,2515,2515,2515,0
|
|
20240802,165900,231591565,2515,2515,2515,2515,0
|
|
20240802,165800,231591565,2515,2515,2515,2515,0
|
|
20240802,165700,231591565,2515,2515,2515,2515,0
|
|
20240802,165600,231591565,2515,2515,2515,2515,0
|
|
20240802,165500,231591565,2515,2515,2515,2515,0
|
|
20240802,165400,231591565,2515,2515,2515,2515,0
|
|
20240802,165300,231591565,2515,2515,2515,2515,0
|
|
20240802,165200,231591565,2515,2515,2515,2515,0
|
|
20240802,165100,231591565,2515,2515,2515,2515,0
|
|
20240802,165000,231591565,2515,2515,2515,2515,0
|
|
20240802,164900,231591565,2515,2515,2515,2515,2877
|
|
20240802,164800,231591565,2515,2515,2515,2515,0
|
|
20240802,164700,231591565,2515,2515,2515,2515,0
|
|
20240802,164600,231591565,2515,2515,2515,2515,0
|
|
20240802,164500,231591565,2515,2515,2515,2515,0
|
|
20240802,164400,231591565,2515,2515,2515,2515,0
|
|
20240802,164300,231591565,2515,2515,2515,2515,0
|
|
20240802,164200,231591565,2515,2515,2515,2515,0
|
|
20240802,164100,231591565,2515,2515,2515,2515,0
|
|
20240802,164000,231591565,2515,2515,2515,2515,0
|
|
20240802,163900,231591565,2515,2515,2515,2515,0
|
|
20240802,163800,231591565,2515,2515,2515,2515,0
|
|
20240802,163700,231591565,2515,2515,2515,2515,0
|
|
20240802,163600,231591565,2515,2515,2515,2515,0
|
|
20240802,163500,231591565,2515,2515,2515,2515,0
|
|
20240802,163400,231591565,2515,2515,2515,2515,0
|
|
20240802,163300,231591565,2515,2515,2515,2515,0
|
|
20240802,163200,231591565,2515,2515,2515,2515,0
|
|
20240802,163100,231591565,2515,2515,2515,2515,0
|
|
20240802,163000,231591565,2515,2515,2515,2515,0
|
|
20240802,162900,231591565,2515,2515,2515,2515,0
|
|
20240802,162800,231591565,2515,2515,2515,2515,0
|
|
20240802,162700,231591565,2515,2515,2515,2515,0
|
|
20240802,162600,231591565,2515,2515,2515,2515,0
|
|
20240802,162500,231591565,2515,2515,2515,2515,0
|
|
20240802,162400,231591565,2515,2515,2515,2515,0
|
|
20240802,162300,231591565,2515,2515,2515,2515,0
|
|
20240802,162200,231591565,2515,2515,2515,2515,0
|
|
20240802,162100,231591565,2515,2515,2515,2515,0
|
|
20240802,162000,231591565,2515,2515,2515,2515,0
|
|
20240802,161900,231591565,2515,2515,2515,2515,2877
|
|
20240802,161800,231591565,2515,2515,2515,2515,0
|
|
20240802,161700,231591565,2515,2515,2515,2515,0
|
|
20240802,161600,231591565,2515,2515,2515,2515,0
|
|
20240802,161500,231591565,2515,2515,2515,2515,0
|
|
20240802,161400,231591565,2515,2515,2515,2515,0
|
|
20240802,161300,231591565,2515,2515,2515,2515,0
|
|
20240802,161200,231591565,2515,2515,2515,2515,0
|
|
20240802,161100,231591565,2515,2515,2515,2515,0
|
|
20240802,161000,231591565,2515,2515,2515,2515,0
|
|
20240802,160900,231591565,2515,2515,2515,2515,0
|
|
20240802,160800,231591565,2515,2515,2515,2515,0
|
|
20240802,160700,231591565,2515,2515,2515,2515,0
|
|
20240802,160600,231591565,2515,2515,2515,2515,0
|
|
20240802,160500,231591565,2515,2515,2515,2515,0
|
|
20240802,160400,231591565,2515,2515,2515,2515,0
|
|
20240802,160300,231591565,2515,2515,2515,2515,0
|
|
20240802,160200,231591565,2515,2515,2515,2515,0
|
|
20240802,160100,231591565,2515,2515,2515,2515,0
|
|
20240802,160000,231591565,2515,2515,2515,2515,0
|
|
20240802,155900,231591565,2515,2515,2515,2515,0
|
|
20240802,155800,231591565,2515,2515,2515,2515,0
|
|
20240802,155700,231591565,2515,2515,2515,2515,0
|
|
20240802,155600,231591565,2515,2515,2515,2515,0
|
|
20240802,155500,231591565,2515,2515,2515,2515,0
|
|
20240802,155400,231591565,2515,2515,2515,2515,0
|
|
20240802,155300,231591565,2515,2515,2515,2515,0
|
|
20240802,155200,231591565,2515,2515,2515,2515,0
|
|
20240802,155100,231591565,2515,2515,2515,2515,0
|
|
20240802,155000,231591565,2515,2515,2515,2515,0
|
|
20240802,154900,231591565,2515,2515,2515,2515,2877
|
|
20240802,154800,231591565,2515,2515,2515,2515,0
|
|
20240802,154700,231591565,2515,2515,2515,2515,0
|
|
20240802,154600,231591565,2515,2515,2515,2515,0
|
|
20240802,154500,231591565,2515,2515,2515,2515,0
|
|
20240802,154400,231591565,2515,2515,2515,2515,0
|
|
20240802,154300,231591565,2515,2515,2515,2515,0
|
|
20240802,154200,231591565,2515,2515,2515,2515,0
|
|
20240802,154100,231591565,2515,2515,2515,2515,0
|
|
20240802,154000,231591565,2515,2515,2515,2515,0
|
|
20240802,153900,231591565,2515,2515,2515,2515,0
|
|
20240802,153800,231591565,2515,2515,2515,2515,0
|
|
20240802,153700,231591565,2515,2515,2515,2515,0
|
|
20240802,153600,231591565,2515,2515,2515,2515,0
|
|
20240802,153500,231591565,2515,2515,2515,2515,0
|
|
20240802,153400,231591565,2515,2515,2515,2515,0
|
|
20240802,153300,231591565,2515,2515,2515,2515,0
|
|
20240802,153200,231591565,2515,2515,2515,2515,0
|
|
20240802,153100,231591565,2515,2515,2515,2515,0
|
|
20240802,153000,231591565,2515,2515,2515,2515,2877
|
|
20240802,152900,224355910,2530,2530,2530,2530,0
|
|
20240802,152800,224355910,2530,2530,2530,2530,0
|
|
20240802,152700,224355910,2530,2530,2530,2530,0
|
|
20240802,152600,224355910,2530,2530,2530,2530,0
|
|
20240802,152500,224355910,2530,2530,2530,2530,0
|
|
20240802,152400,224355910,2530,2530,2530,2530,0
|
|
20240802,152300,224355910,2530,2530,2530,2530,0
|
|
20240802,152200,224355910,2530,2530,2530,2530,0
|
|
20240802,152100,224355910,2530,2530,2530,2530,0
|
|
20240802,152000,224355910,2530,2530,2530,2530,0
|
|
20240802,151900,224355910,2530,2530,2530,2530,4
|
|
20240802,151800,224345790,2535,2535,2535,2535,26
|
|
20240802,151700,224279880,2530,2530,2530,2530,655
|
|
20240802,151600,222622730,2530,2530,2530,2530,0
|
|
20240802,151500,222622730,2530,2530,2530,2530,0
|
|
20240802,151400,222622730,2530,2525,2530,2525,426
|
|
20240802,151300,221546450,2520,2520,2520,2520,0
|
|
20240802,151200,221546450,2520,2520,2520,2520,0
|
|
20240802,151100,221546450,2520,2520,2520,2520,0
|
|
20240802,151000,221546450,2520,2520,2530,2520,1708
|
|
20240802,150900,217242260,2530,2530,2530,2525,1092
|
|
20240802,150800,214484335,2530,2530,2530,2530,0
|
|
20240802,150700,214484335,2530,2530,2530,2530,3
|
|
20240802,150600,214476745,2540,2540,2540,2540,10
|
|
20240802,150500,214451345,2540,2540,2540,2540,1
|
|
20240802,150400,214448805,2530,2530,2530,2530,0
|
|
20240802,150300,214448805,2530,2530,2530,2530,2
|
|
20240802,150200,214443745,2525,2525,2525,2525,0
|
|
20240802,150100,214443745,2525,2525,2525,2525,0
|
|
20240802,150000,214443745,2525,2540,2540,2525,1167
|
|
20240802,145900,211493860,2540,2555,2555,2540,300
|
|
20240802,145800,210728855,2550,2550,2550,2550,0
|
|
20240802,145700,210728855,2550,2550,2550,2550,0
|
|
20240802,145600,210728855,2550,2550,2550,2550,0
|
|
20240802,145500,210728855,2550,2555,2555,2550,35
|
|
20240802,145400,210639600,2565,2565,2565,2565,51
|
|
20240802,145300,210508785,2570,2575,2575,2570,2
|
|
20240802,145200,210503640,2545,2550,2550,2545,83
|
|
20240802,145100,210292250,2600,2555,2610,2540,1104
|
|
20240802,145000,207468205,2560,2540,2560,2540,60
|
|
20240802,144900,207314665,2530,2520,2530,2520,518
|
|
20240802,144800,206005065,2515,2515,2515,2515,0
|
|
20240802,144700,206005065,2515,2515,2515,2515,766
|
|
20240802,144600,204078575,2515,2515,2515,2515,8
|
|
20240802,144500,204058455,2535,2520,2535,2520,500
|
|
20240802,144400,202794430,2515,2515,2515,2515,0
|
|
20240802,144300,202794430,2515,2515,2515,2515,605
|
|
20240802,144200,201272855,2515,2515,2515,2515,365
|
|
20240802,144100,200354880,2510,2515,2515,2510,640
|
|
20240802,144000,198745305,2515,2515,2515,2515,0
|
|
20240802,143900,198745305,2515,2520,2520,2515,322
|
|
20240802,143800,197935470,2515,2515,2515,2515,1400
|
|
20240802,143700,194414470,2515,2515,2515,2515,0
|
|
20240802,143600,194414470,2515,2515,2515,2515,237
|
|
20240802,143500,193818415,2520,2520,2520,2520,0
|
|
20240802,143400,193818415,2520,2520,2520,2520,0
|
|
20240802,143300,193818415,2520,2520,2520,2520,80
|
|
20240802,143200,193616815,2520,2520,2520,2520,58
|
|
20240802,143100,193470655,2515,2515,2515,2515,0
|
|
20240802,143000,193470655,2515,2515,2515,2515,0
|
|
20240802,142900,193470655,2515,2515,2515,2515,1673
|
|
20240802,142800,189263060,2520,2520,2520,2520,5
|
|
20240802,142700,189250460,2520,2520,2520,2520,0
|
|
20240802,142600,189250460,2520,2520,2520,2520,0
|
|
20240802,142500,189250460,2520,2520,2520,2520,851
|
|
20240802,142400,187105940,2525,2525,2525,2525,16
|
|
20240802,142300,187065540,2520,2520,2520,2520,0
|
|
20240802,142200,187065540,2520,2520,2520,2520,100
|
|
20240802,142100,186813540,2520,2520,2520,2520,0
|
|
20240802,142000,186813540,2520,2520,2520,2520,73
|
|
20240802,141900,186629580,2520,2520,2520,2520,0
|
|
20240802,141800,186629580,2520,2520,2520,2520,80
|
|
20240802,141700,186427980,2520,2530,2530,2520,553
|
|
20240802,141600,185029035,2525,2525,2525,2525,0
|
|
20240802,141500,185029035,2525,2525,2525,2525,0
|
|
20240802,141400,185029035,2525,2525,2525,2525,0
|
|
20240802,141300,185029035,2525,2530,2530,2520,2450
|
|
20240802,141200,178850495,2535,2535,2535,2535,0
|
|
20240802,141100,178850495,2535,2535,2535,2535,0
|
|
20240802,141000,178850495,2535,2535,2535,2535,0
|
|
20240802,140900,178850495,2535,2535,2535,2535,1
|
|
20240802,140800,178847960,2535,2535,2535,2535,0
|
|
20240802,140700,178847960,2535,2535,2535,2535,0
|
|
20240802,140600,178847960,2535,2535,2535,2535,0
|
|
20240802,140500,178847960,2535,2535,2535,2535,0
|
|
20240802,140400,178847960,2535,2530,2535,2530,5
|
|
20240802,140300,178835305,2530,2530,2530,2530,1
|
|
20240802,140200,178832775,2530,2530,2530,2530,176
|
|
20240802,140100,178387495,2530,2530,2530,2530,0
|
|
20240802,140000,178387495,2530,2525,2530,2525,400
|
|
20240802,135900,177376995,2530,2525,2530,2525,7
|
|
20240802,135800,177359295,2525,2525,2525,2525,49
|
|
20240802,135700,177235570,2525,2525,2525,2525,100
|
|
20240802,135600,176983070,2520,2520,2520,2520,36
|
|
20240802,135500,176892350,2520,2520,2525,2520,74
|
|
20240802,135400,176705620,2525,2525,2525,2525,3
|
|
20240802,135300,176698045,2525,2525,2525,2525,238
|
|
20240802,135200,176097095,2525,2525,2525,2525,500
|
|
20240802,135100,174834595,2520,2520,2520,2520,90
|
|
20240802,135000,174607795,2520,2520,2520,2520,10
|
|
20240802,134900,174582595,2520,2520,2525,2515,313
|
|
20240802,134800,173795240,2520,2520,2520,2520,36
|
|
20240802,134700,173704520,2520,2525,2525,2520,1009
|
|
20240802,134600,171160635,2525,2525,2525,2525,0
|
|
20240802,134500,171160635,2525,2535,2535,2525,7272
|
|
20240802,134400,152749535,2540,2540,2540,2540,4
|
|
20240802,134300,152739375,2535,2535,2535,2535,0
|
|
20240802,134200,152739375,2535,2545,2545,2535,151
|
|
20240802,134100,152356390,2535,2535,2535,2535,976
|
|
20240802,134000,149882230,2540,2540,2540,2540,0
|
|
20240802,133900,149882230,2540,2540,2540,2540,0
|
|
20240802,133800,149882230,2540,2540,2540,2540,0
|
|
20240802,133700,149882230,2540,2540,2540,2540,96
|
|
20240802,133600,149638390,2535,2535,2535,2535,0
|
|
20240802,133500,149638390,2535,2535,2535,2535,57
|
|
20240802,133400,149493895,2540,2545,2545,2540,5
|
|
20240802,133300,149481190,2535,2535,2535,2535,0
|
|
20240802,133200,149481190,2535,2540,2540,2535,1315
|
|
20240802,133100,146146375,2545,2545,2545,2545,0
|
|
20240802,133000,146146375,2545,2545,2545,2545,42
|
|
20240802,132900,146039485,2550,2550,2550,2550,0
|
|
20240802,132800,146039485,2550,2550,2550,2550,0
|
|
20240802,132700,146039485,2550,2550,2550,2550,0
|
|
20240802,132600,146039485,2550,2550,2550,2550,0
|
|
20240802,132500,146039485,2550,2550,2550,2550,1
|
|
20240802,132400,146036935,2535,2535,2535,2535,0
|
|
20240802,132300,146036935,2535,2535,2535,2535,1
|
|
20240802,132200,146034400,2540,2540,2540,2540,0
|
|
20240802,132100,146034400,2540,2540,2540,2540,0
|
|
20240802,132000,146034400,2540,2540,2540,2540,14
|
|
20240802,131900,145998840,2550,2550,2550,2550,0
|
|
20240802,131800,145998840,2550,2550,2550,2550,0
|
|
20240802,131700,145998840,2550,2550,2550,2550,0
|
|
20240802,131600,145998840,2550,2550,2550,2550,0
|
|
20240802,131500,145998840,2550,2550,2550,2550,0
|
|
20240802,131400,145998840,2550,2550,2550,2550,1
|
|
20240802,131300,145996290,2545,2545,2545,2545,0
|
|
20240802,131200,145996290,2545,2545,2545,2545,0
|
|
20240802,131100,145996290,2545,2545,2545,2545,0
|
|
20240802,131000,145996290,2545,2545,2545,2545,0
|
|
20240802,130900,145996290,2545,2545,2545,2545,0
|
|
20240802,130800,145996290,2545,2545,2545,2545,0
|
|
20240802,130700,145996290,2545,2545,2545,2545,0
|
|
20240802,130600,145996290,2545,2545,2545,2545,39
|
|
20240802,130500,145897035,2545,2545,2545,2545,1
|
|
20240802,130400,145894490,2545,2545,2545,2545,39
|
|
20240802,130300,145795235,2545,2545,2545,2545,196
|
|
20240802,130200,145296415,2545,2545,2545,2545,0
|
|
20240802,130100,145296415,2545,2545,2545,2545,0
|
|
20240802,130000,145296415,2545,2545,2545,2545,0
|
|
20240802,125900,145296415,2545,2545,2545,2545,17
|
|
20240802,125800,145253150,2535,2535,2535,2535,0
|
|
20240802,125700,145253150,2535,2535,2535,2535,0
|
|
20240802,125600,145253150,2535,2535,2535,2535,0
|
|
20240802,125500,145253150,2535,2535,2535,2535,0
|
|
20240802,125400,145253150,2535,2540,2545,2535,3395
|
|
20240802,125300,136644255,2535,2535,2535,2535,0
|
|
20240802,125200,136644255,2535,2545,2545,2535,1521
|
|
20240802,125100,132779525,2545,2545,2545,2545,22
|
|
20240802,125000,132723535,2540,2540,2540,2540,0
|
|
20240802,124900,132723535,2540,2540,2540,2540,0
|
|
20240802,124800,132723535,2540,2545,2545,2540,2600
|
|
20240802,124700,126119080,2545,2545,2545,2545,300
|
|
20240802,124600,125355580,2545,2545,2545,2545,0
|
|
20240802,124500,125355580,2545,2550,2550,2545,3000
|
|
20240802,124400,117719075,2560,2560,2560,2560,0
|
|
20240802,124300,117719075,2560,2560,2560,2560,0
|
|
20240802,124200,117719075,2560,2560,2560,2560,0
|
|
20240802,124100,117719075,2560,2560,2560,2560,0
|
|
20240802,124000,117719075,2560,2560,2560,2560,1
|
|
20240802,123900,117716515,2550,2550,2550,2550,0
|
|
20240802,123800,117716515,2550,2560,2565,2550,427
|
|
20240802,123700,116623350,2550,2550,2550,2550,0
|
|
20240802,123600,116623350,2550,2550,2550,2550,210
|
|
20240802,123500,116087850,2550,2550,2550,2550,0
|
|
20240802,123400,116087850,2550,2550,2550,2550,0
|
|
20240802,123300,116087850,2550,2550,2550,2550,0
|
|
20240802,123200,116087850,2550,2550,2550,2550,0
|
|
20240802,123100,116087850,2550,2550,2550,2550,0
|
|
20240802,123000,116087850,2550,2550,2550,2550,0
|
|
20240802,122900,116087850,2550,2550,2550,2550,50
|
|
20240802,122800,115960350,2550,2550,2550,2550,0
|
|
20240802,122700,115960350,2550,2560,2560,2550,90
|
|
20240802,122600,115730450,2550,2550,2550,2550,0
|
|
20240802,122500,115730450,2550,2550,2550,2550,0
|
|
20240802,122400,115730450,2550,2550,2550,2550,27
|
|
20240802,122300,115661600,2545,2545,2545,2545,0
|
|
20240802,122200,115661600,2545,2545,2545,2545,214
|
|
20240802,122100,115116970,2560,2560,2560,2560,0
|
|
20240802,122000,115116970,2560,2560,2560,2560,0
|
|
20240802,121900,115116970,2560,2560,2560,2560,0
|
|
20240802,121800,115116970,2560,2560,2560,2560,0
|
|
20240802,121700,115116970,2560,2560,2560,2560,0
|
|
20240802,121600,115116970,2560,2560,2560,2560,0
|
|
20240802,121500,115116970,2560,2560,2560,2560,0
|
|
20240802,121400,115116970,2560,2550,2560,2545,73
|
|
20240802,121300,114930245,2550,2550,2550,2550,1500
|
|
20240802,121200,111105245,2560,2560,2560,2560,0
|
|
20240802,121100,111105245,2560,2560,2560,2560,0
|
|
20240802,121000,111105245,2560,2560,2560,2560,1
|
|
20240802,120900,111102685,2550,2550,2550,2550,0
|
|
20240802,120800,111102685,2550,2550,2550,2550,0
|
|
20240802,120700,111102685,2550,2550,2550,2550,0
|
|
20240802,120600,111102685,2550,2550,2550,2550,421
|
|
20240802,120500,110029135,2560,2560,2560,2560,0
|
|
20240802,120400,110029135,2560,2560,2560,2560,0
|
|
20240802,120300,110029135,2560,2560,2560,2560,0
|
|
20240802,120200,110029135,2560,2560,2560,2560,0
|
|
20240802,120100,110029135,2560,2560,2560,2560,0
|
|
20240802,120000,110029135,2560,2560,2560,2560,0
|
|
20240802,115900,110029135,2560,2560,2560,2560,0
|
|
20240802,115800,110029135,2560,2560,2560,2560,0
|
|
20240802,115700,110029135,2560,2560,2560,2560,0
|
|
20240802,115600,110029135,2560,2560,2560,2560,0
|
|
20240802,115500,110029135,2560,2560,2560,2560,28
|
|
20240802,115400,109957455,2560,2560,2560,2560,50
|
|
20240802,115300,109829455,2560,2560,2560,2560,0
|
|
20240802,115200,109829455,2560,2560,2560,2560,0
|
|
20240802,115100,109829455,2560,2560,2560,2560,2
|
|
20240802,115000,109824335,2550,2550,2550,2550,200
|
|
20240802,114900,109314335,2550,2550,2550,2550,0
|
|
20240802,114800,109314335,2550,2550,2550,2550,0
|
|
20240802,114700,109314335,2550,2550,2550,2550,0
|
|
20240802,114600,109314335,2550,2550,2550,2550,150
|
|
20240802,114500,108931835,2550,2550,2550,2550,6
|
|
20240802,114400,108916535,2560,2560,2560,2560,1
|
|
20240802,114300,108913975,2560,2560,2560,2560,2
|
|
20240802,114200,108908855,2550,2550,2550,2550,0
|
|
20240802,114100,108908855,2550,2550,2550,2550,2
|
|
20240802,114000,108903755,2555,2555,2555,2555,2
|
|
20240802,113900,108898645,2555,2555,2555,2555,2697
|
|
20240802,113800,102007810,2560,2560,2560,2560,0
|
|
20240802,113700,102007810,2560,2560,2560,2560,0
|
|
20240802,113600,102007810,2560,2560,2560,2560,0
|
|
20240802,113500,102007810,2560,2560,2560,2560,0
|
|
20240802,113400,102007810,2560,2560,2560,2560,1
|
|
20240802,113300,102005250,2560,2560,2560,2560,0
|
|
20240802,113200,102005250,2560,2560,2560,2560,0
|
|
20240802,113100,102005250,2560,2560,2560,2560,2
|
|
20240802,113000,102000130,2560,2560,2560,2560,1
|
|
20240802,112900,101997570,2560,2560,2560,2560,0
|
|
20240802,112800,101997570,2560,2560,2560,2560,250
|
|
20240802,112700,101357570,2560,2560,2560,2560,0
|
|
20240802,112600,101357570,2560,2560,2560,2560,0
|
|
20240802,112500,101357570,2560,2560,2560,2560,0
|
|
20240802,112400,101357570,2560,2560,2560,2560,3
|
|
20240802,112300,101349890,2555,2555,2555,2555,0
|
|
20240802,112200,101349890,2555,2560,2560,2555,1352
|
|
20240802,112100,97889020,2560,2560,2560,2560,0
|
|
20240802,112000,97889020,2560,2560,2560,2560,0
|
|
20240802,111900,97889020,2560,2560,2560,2560,0
|
|
20240802,111800,97889020,2560,2560,2560,2560,0
|
|
20240802,111700,97889020,2560,2565,2565,2560,274
|
|
20240802,111600,97187385,2560,2560,2560,2560,0
|
|
20240802,111500,97187385,2560,2560,2560,2560,0
|
|
20240802,111400,97187385,2560,2565,2565,2560,973
|
|
20240802,111300,94696115,2565,2565,2565,2565,52
|
|
20240802,111200,94562735,2575,2575,2575,2575,0
|
|
20240802,111100,94562735,2575,2575,2575,2575,0
|
|
20240802,111000,94562735,2575,2575,2575,2575,1
|
|
20240802,110900,94560160,2570,2570,2570,2570,1
|
|
20240802,110800,94557590,2565,2565,2565,2565,0
|
|
20240802,110700,94557590,2565,2565,2565,2565,0
|
|
20240802,110600,94557590,2565,2570,2570,2565,620
|
|
20240802,110500,92966690,2570,2570,2570,2570,0
|
|
20240802,110400,92966690,2570,2570,2570,2570,0
|
|
20240802,110300,92966690,2570,2570,2570,2570,100
|
|
20240802,110200,92709690,2570,2570,2570,2570,0
|
|
20240802,110100,92709690,2570,2570,2570,2570,0
|
|
20240802,110000,92709690,2570,2570,2570,2570,0
|
|
20240802,105900,92709690,2570,2570,2570,2570,0
|
|
20240802,105800,92709690,2570,2570,2570,2570,0
|
|
20240802,105700,92709690,2570,2570,2570,2570,0
|
|
20240802,105600,92709690,2570,2570,2570,2570,0
|
|
20240802,105500,92709690,2570,2570,2570,2570,0
|
|
20240802,105400,92709690,2570,2570,2570,2570,0
|
|
20240802,105300,92709690,2570,2570,2570,2570,0
|
|
20240802,105200,92709690,2570,2570,2570,2570,0
|
|
20240802,105100,92709690,2570,2570,2570,2570,0
|
|
20240802,105000,92709690,2570,2570,2570,2570,0
|
|
20240802,104900,92709690,2570,2570,2570,2570,661
|
|
20240802,104800,91010920,2570,2570,2570,2570,4
|
|
20240802,104700,91000640,2565,2565,2565,2565,568
|
|
20240802,104600,89543720,2565,2565,2565,2565,612
|
|
20240802,104500,87973940,2565,2565,2565,2565,0
|
|
20240802,104400,87973940,2565,2565,2565,2565,13
|
|
20240802,104300,87940595,2560,2560,2560,2560,0
|
|
20240802,104200,87940595,2560,2560,2560,2560,1
|
|
20240802,104100,87938035,2560,2560,2560,2560,0
|
|
20240802,104000,87938035,2560,2560,2560,2560,0
|
|
20240802,103900,87938035,2560,2560,2560,2560,0
|
|
20240802,103800,87938035,2560,2560,2560,2560,199
|
|
20240802,103700,87428595,2560,2560,2560,2560,0
|
|
20240802,103600,87428595,2560,2560,2560,2560,0
|
|
20240802,103500,87428595,2560,2560,2560,2560,92
|
|
20240802,103400,87193075,2560,2560,2560,2560,78
|
|
20240802,103300,86993395,2565,2565,2565,2555,6706
|
|
20240802,103200,69832710,2565,2565,2565,2565,2000
|
|
20240802,103100,64702710,2570,2575,2575,2570,3805
|
|
20240802,103000,54917390,2575,2575,2575,2575,67
|
|
20240802,102900,54744865,2575,2580,2580,2575,1178
|
|
20240802,102800,51706685,2580,2580,2580,2580,0
|
|
20240802,102700,51706685,2580,2580,2580,2580,0
|
|
20240802,102600,51706685,2580,2580,2580,2580,0
|
|
20240802,102500,51706685,2580,2580,2580,2580,0
|
|
20240802,102400,51706685,2580,2580,2580,2580,0
|
|
20240802,102300,51706685,2580,2580,2580,2580,0
|
|
20240802,102200,51706685,2580,2580,2580,2580,0
|
|
20240802,102100,51706685,2580,2595,2595,2580,200
|
|
20240802,102000,51190490,2600,2600,2600,2600,0
|
|
20240802,101900,51190490,2600,2600,2600,2600,0
|
|
20240802,101800,51190490,2600,2600,2600,2600,0
|
|
20240802,101700,51190490,2600,2600,2600,2600,0
|
|
20240802,101600,51190490,2600,2600,2600,2600,96
|
|
20240802,101500,50940890,2580,2580,2580,2580,0
|
|
20240802,101400,50940890,2580,2580,2580,2580,0
|
|
20240802,101300,50940890,2580,2590,2590,2580,811
|
|
20240802,101200,48845010,2600,2600,2600,2600,50
|
|
20240802,101100,48715010,2600,2600,2600,2600,3
|
|
20240802,101000,48707210,2585,2585,2585,2585,0
|
|
20240802,100900,48707210,2585,2585,2585,2585,0
|
|
20240802,100800,48707210,2585,2585,2585,2585,540
|
|
20240802,100700,47311310,2585,2585,2585,2585,0
|
|
20240802,100600,47311310,2585,2585,2585,2585,0
|
|
20240802,100500,47311310,2585,2605,2605,2585,8
|
|
20240802,100400,47290610,2585,2585,2585,2585,0
|
|
20240802,100300,47290610,2585,2585,2585,2585,3
|
|
20240802,100200,47282855,2605,2605,2605,2605,6
|
|
20240802,100100,47267225,2585,2585,2585,2585,3
|
|
20240802,100000,47259470,2585,2585,2585,2585,0
|
|
20240802,095900,47259470,2585,2585,2605,2585,603
|
|
20240802,095800,45699995,2585,2585,2585,2585,0
|
|
20240802,095700,45699995,2585,2585,2585,2585,4
|
|
20240802,095600,45689655,2585,2585,2585,2585,10
|
|
20240802,095500,45663805,2580,2580,2580,2580,43
|
|
20240802,095400,45552865,2580,2580,2580,2580,0
|
|
20240802,095300,45552865,2580,2580,2580,2580,4
|
|
20240802,095200,45542545,2580,2580,2580,2580,0
|
|
20240802,095100,45542545,2580,2580,2580,2580,4
|
|
20240802,095000,45532225,2580,2580,2580,2580,0
|
|
20240802,094900,45532225,2580,2580,2580,2580,4
|
|
20240802,094800,45521905,2580,2580,2580,2580,50
|
|
20240802,094700,45392905,2575,2575,2575,2575,4
|
|
20240802,094600,45382605,2580,2580,2580,2580,46
|
|
20240802,094500,45263925,2580,2580,2580,2580,9
|
|
20240802,094400,45240705,2580,2580,2580,2580,1
|
|
20240802,094300,45238125,2580,2580,2580,2580,90
|
|
20240802,094200,45005925,2580,2580,2580,2580,2
|
|
20240802,094100,45000765,2575,2575,2575,2575,1
|
|
20240802,094000,44998190,2570,2570,2570,2570,0
|
|
20240802,093900,44998190,2570,2570,2570,2570,685
|
|
20240802,093800,43237740,2575,2575,2575,2575,10
|
|
20240802,093700,43211990,2570,2570,2570,2570,100
|
|
20240802,093600,42954990,2565,2565,2565,2565,0
|
|
20240802,093500,42954990,2565,2565,2565,2565,0
|
|
20240802,093400,42954990,2565,2570,2570,2565,582
|
|
20240802,093300,41461750,2565,2565,2565,2565,500
|
|
20240802,093200,40179250,2570,2570,2570,2570,0
|
|
20240802,093100,40179250,2570,2570,2570,2570,79
|
|
20240802,093000,39976220,2570,2580,2580,2570,6101
|
|
20240802,092900,24291890,2580,2580,2580,2580,0
|
|
20240802,092800,24291890,2580,2580,2580,2580,1000
|
|
20240802,092700,21711890,2580,2585,2585,2580,46
|
|
20240802,092600,21593015,2585,2585,2585,2585,580
|
|
20240802,092500,20093715,2575,2575,2575,2575,0
|
|
20240802,092400,20093715,2575,2575,2575,2575,0
|
|
20240802,092300,20093715,2575,2590,2590,2575,349
|
|
20240802,092200,19193720,2580,2595,2595,2580,1000
|
|
20240802,092100,16611815,2600,2600,2600,2600,692
|
|
20240802,092000,14812615,2600,2600,2600,2600,0
|
|
20240802,091900,14812615,2600,2600,2600,2600,100
|
|
20240802,091800,14552615,2600,2600,2600,2600,372
|
|
20240802,091700,13585415,2600,2610,2610,2600,687
|
|
20240802,091600,11795725,2615,2615,2615,2615,0
|
|
20240802,091500,11795725,2615,2625,2625,2615,964
|
|
20240802,091400,9270605,2625,2625,2625,2625,0
|
|
20240802,091300,9270605,2625,2625,2625,2625,0
|
|
20240802,091200,9270605,2625,2625,2625,2625,0
|
|
20240802,091100,9270605,2625,2625,2625,2625,1003
|
|
20240802,091000,6637730,2630,2630,2635,2630,690
|
|
20240802,090900,4823005,2630,2630,2630,2630,10
|
|
20240802,090800,4796705,2635,2635,2635,2635,0
|
|
20240802,090700,4796705,2635,2635,2635,2635,0
|
|
20240802,090600,4796705,2635,2635,2635,2635,0
|
|
20240802,090500,4796705,2635,2635,2635,2635,11
|
|
20240802,090400,4767720,2630,2630,2630,2630,500
|
|
20240802,090300,3452720,2635,2635,2635,2635,10
|
|
20240802,090200,3426370,2635,2635,2635,2635,1
|
|
20240802,090100,3423735,2620,2620,2620,2620,0
|
|
20240802,090000,3423735,2620,2625,2625,2620,530
|