626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192300,320406450,4065,4065,4065,4065,3684
|
|
20240802,192200,320406450,4065,4065,4065,4065,0
|
|
20240802,192100,320406450,4065,4065,4065,4065,0
|
|
20240802,192000,320406450,4065,4065,4065,4065,0
|
|
20240802,191900,320406450,4065,4065,4065,4065,0
|
|
20240802,191800,320406450,4065,4065,4065,4065,0
|
|
20240802,191700,320406450,4065,4065,4065,4065,0
|
|
20240802,191600,320406450,4065,4065,4065,4065,0
|
|
20240802,191500,320406450,4065,4065,4065,4065,0
|
|
20240802,191400,320406450,4065,4065,4065,4065,0
|
|
20240802,191300,320406450,4065,4065,4065,4065,0
|
|
20240802,191200,320406450,4065,4065,4065,4065,0
|
|
20240802,191100,320406450,4065,4065,4065,4065,0
|
|
20240802,191000,320406450,4065,4065,4065,4065,0
|
|
20240802,190900,320406450,4065,4065,4065,4065,0
|
|
20240802,190800,320406450,4065,4065,4065,4065,0
|
|
20240802,190700,320406450,4065,4065,4065,4065,0
|
|
20240802,190600,320406450,4065,4065,4065,4065,0
|
|
20240802,190500,320406450,4065,4065,4065,4065,0
|
|
20240802,190400,320406450,4065,4065,4065,4065,0
|
|
20240802,190300,320406450,4065,4065,4065,4065,0
|
|
20240802,190200,320406450,4065,4065,4065,4065,0
|
|
20240802,190100,320406450,4065,4065,4065,4065,0
|
|
20240802,190000,320406450,4065,4065,4065,4065,0
|
|
20240802,185900,320406450,4065,4065,4065,4065,0
|
|
20240802,185800,320406450,4065,4065,4065,4065,0
|
|
20240802,185700,320406450,4065,4065,4065,4065,0
|
|
20240802,185600,320406450,4065,4065,4065,4065,0
|
|
20240802,185500,320406450,4065,4065,4065,4065,0
|
|
20240802,185400,320406450,4065,4065,4065,4065,0
|
|
20240802,185300,320406450,4065,4065,4065,4065,3684
|
|
20240802,185200,320406450,4065,4065,4065,4065,0
|
|
20240802,185100,320406450,4065,4065,4065,4065,0
|
|
20240802,185000,320406450,4065,4065,4065,4065,0
|
|
20240802,184900,320406450,4065,4065,4065,4065,0
|
|
20240802,184800,320406450,4065,4065,4065,4065,0
|
|
20240802,184700,320406450,4065,4065,4065,4065,0
|
|
20240802,184600,320406450,4065,4065,4065,4065,0
|
|
20240802,184500,320406450,4065,4065,4065,4065,0
|
|
20240802,184400,320406450,4065,4065,4065,4065,0
|
|
20240802,184300,320406450,4065,4065,4065,4065,0
|
|
20240802,184200,320406450,4065,4065,4065,4065,0
|
|
20240802,184100,320406450,4065,4065,4065,4065,0
|
|
20240802,184000,320406450,4065,4065,4065,4065,0
|
|
20240802,183900,320406450,4065,4065,4065,4065,0
|
|
20240802,183800,320406450,4065,4065,4065,4065,0
|
|
20240802,183700,320406450,4065,4065,4065,4065,0
|
|
20240802,183600,320406450,4065,4065,4065,4065,0
|
|
20240802,183500,320406450,4065,4065,4065,4065,0
|
|
20240802,183400,320406450,4065,4065,4065,4065,0
|
|
20240802,183300,320406450,4065,4065,4065,4065,0
|
|
20240802,183200,320406450,4065,4065,4065,4065,0
|
|
20240802,183100,320406450,4065,4065,4065,4065,0
|
|
20240802,183000,320406450,4065,4065,4065,4065,0
|
|
20240802,182900,320406450,4065,4065,4065,4065,0
|
|
20240802,182800,320406450,4065,4065,4065,4065,0
|
|
20240802,182700,320406450,4065,4065,4065,4065,0
|
|
20240802,182600,320406450,4065,4065,4065,4065,0
|
|
20240802,182500,320406450,4065,4065,4065,4065,0
|
|
20240802,182400,320406450,4065,4065,4065,4065,0
|
|
20240802,182300,320406450,4065,4065,4065,4065,3684
|
|
20240802,182200,320406450,4065,4065,4065,4065,0
|
|
20240802,182100,320406450,4065,4065,4065,4065,0
|
|
20240802,182000,320406450,4065,4065,4065,4065,0
|
|
20240802,181900,320406450,4065,4065,4065,4065,0
|
|
20240802,181800,320406450,4065,4065,4065,4065,0
|
|
20240802,181700,320406450,4065,4065,4065,4065,0
|
|
20240802,181600,320406450,4065,4065,4065,4065,0
|
|
20240802,181500,320406450,4065,4065,4065,4065,0
|
|
20240802,181400,320406450,4065,4065,4065,4065,0
|
|
20240802,181300,320406450,4065,4065,4065,4065,0
|
|
20240802,181200,320406450,4065,4065,4065,4065,0
|
|
20240802,181100,320406450,4065,4065,4065,4065,0
|
|
20240802,181000,320406450,4065,4065,4065,4065,0
|
|
20240802,180900,320406450,4065,4065,4065,4065,0
|
|
20240802,180800,320406450,4065,4065,4065,4065,0
|
|
20240802,180700,320406450,4065,4065,4065,4065,0
|
|
20240802,180600,320406450,4065,4065,4065,4065,0
|
|
20240802,180500,320406450,4065,4065,4065,4065,0
|
|
20240802,180400,320406450,4065,4065,4065,4065,0
|
|
20240802,180300,320406450,4065,4065,4065,4065,0
|
|
20240802,180200,320406450,4065,4065,4065,4065,0
|
|
20240802,180100,320406450,4065,4065,4065,4065,0
|
|
20240802,180000,320406450,4065,4065,4065,4065,0
|
|
20240802,175900,320406450,4065,4065,4065,4065,0
|
|
20240802,175800,320406450,4065,4065,4065,4065,0
|
|
20240802,175700,320406450,4065,4065,4065,4065,0
|
|
20240802,175600,320406450,4065,4065,4065,4065,0
|
|
20240802,175500,320406450,4065,4065,4065,4065,0
|
|
20240802,175400,320406450,4065,4065,4065,4065,0
|
|
20240802,175300,320406450,4065,4065,4065,4065,3684
|
|
20240802,175200,320406450,4065,4065,4065,4065,0
|
|
20240802,175100,320406450,4065,4065,4065,4065,0
|
|
20240802,175000,320406450,4065,4065,4065,4065,0
|
|
20240802,174900,320406450,4065,4065,4065,4065,0
|
|
20240802,174800,320406450,4065,4065,4065,4065,0
|
|
20240802,174700,320406450,4065,4065,4065,4065,0
|
|
20240802,174600,320406450,4065,4065,4065,4065,0
|
|
20240802,174500,320406450,4065,4065,4065,4065,0
|
|
20240802,174400,320406450,4065,4065,4065,4065,0
|
|
20240802,174300,320406450,4065,4065,4065,4065,0
|
|
20240802,174200,320406450,4065,4065,4065,4065,0
|
|
20240802,174100,320406450,4065,4065,4065,4065,0
|
|
20240802,174000,320406450,4065,4065,4065,4065,0
|
|
20240802,173900,320406450,4065,4065,4065,4065,0
|
|
20240802,173800,320406450,4065,4065,4065,4065,0
|
|
20240802,173700,320406450,4065,4065,4065,4065,0
|
|
20240802,173600,320406450,4065,4065,4065,4065,0
|
|
20240802,173500,320406450,4065,4065,4065,4065,0
|
|
20240802,173400,320406450,4065,4065,4065,4065,0
|
|
20240802,173300,320406450,4065,4065,4065,4065,0
|
|
20240802,173200,320406450,4065,4065,4065,4065,0
|
|
20240802,173100,320406450,4065,4065,4065,4065,0
|
|
20240802,173000,320406450,4065,4065,4065,4065,0
|
|
20240802,172900,320406450,4065,4065,4065,4065,0
|
|
20240802,172800,320406450,4065,4065,4065,4065,0
|
|
20240802,172700,320406450,4065,4065,4065,4065,0
|
|
20240802,172600,320406450,4065,4065,4065,4065,0
|
|
20240802,172500,320406450,4065,4065,4065,4065,0
|
|
20240802,172400,320406450,4065,4065,4065,4065,0
|
|
20240802,172300,320406450,4065,4065,4065,4065,3684
|
|
20240802,172200,320406450,4065,4065,4065,4065,0
|
|
20240802,172100,320406450,4065,4065,4065,4065,0
|
|
20240802,172000,320406450,4065,4065,4065,4065,0
|
|
20240802,171900,320406450,4065,4065,4065,4065,0
|
|
20240802,171800,320406450,4065,4065,4065,4065,0
|
|
20240802,171700,320406450,4065,4065,4065,4065,0
|
|
20240802,171600,320406450,4065,4065,4065,4065,0
|
|
20240802,171500,320406450,4065,4065,4065,4065,0
|
|
20240802,171400,320406450,4065,4065,4065,4065,0
|
|
20240802,171300,320406450,4065,4065,4065,4065,0
|
|
20240802,171200,320406450,4065,4065,4065,4065,0
|
|
20240802,171100,320406450,4065,4065,4065,4065,0
|
|
20240802,171000,320406450,4065,4065,4065,4065,0
|
|
20240802,170900,320406450,4065,4065,4065,4065,0
|
|
20240802,170800,320406450,4065,4065,4065,4065,0
|
|
20240802,170700,320406450,4065,4065,4065,4065,0
|
|
20240802,170600,320406450,4065,4065,4065,4065,0
|
|
20240802,170500,320406450,4065,4065,4065,4065,0
|
|
20240802,170400,320406450,4065,4065,4065,4065,0
|
|
20240802,170300,320406450,4065,4065,4065,4065,0
|
|
20240802,170200,320406450,4065,4065,4065,4065,0
|
|
20240802,170100,320406450,4065,4065,4065,4065,0
|
|
20240802,170000,320406450,4065,4065,4065,4065,0
|
|
20240802,165900,320406450,4065,4065,4065,4065,0
|
|
20240802,165800,320406450,4065,4065,4065,4065,0
|
|
20240802,165700,320406450,4065,4065,4065,4065,0
|
|
20240802,165600,320406450,4065,4065,4065,4065,0
|
|
20240802,165500,320406450,4065,4065,4065,4065,0
|
|
20240802,165400,320406450,4065,4065,4065,4065,0
|
|
20240802,165300,320406450,4065,4065,4065,4065,3684
|
|
20240802,165200,320406450,4065,4065,4065,4065,0
|
|
20240802,165100,320406450,4065,4065,4065,4065,0
|
|
20240802,165000,320406450,4065,4065,4065,4065,0
|
|
20240802,164900,320406450,4065,4065,4065,4065,0
|
|
20240802,164800,320406450,4065,4065,4065,4065,0
|
|
20240802,164700,320406450,4065,4065,4065,4065,0
|
|
20240802,164600,320406450,4065,4065,4065,4065,0
|
|
20240802,164500,320406450,4065,4065,4065,4065,0
|
|
20240802,164400,320406450,4065,4065,4065,4065,0
|
|
20240802,164300,320406450,4065,4065,4065,4065,0
|
|
20240802,164200,320406450,4065,4065,4065,4065,0
|
|
20240802,164100,320406450,4065,4065,4065,4065,0
|
|
20240802,164000,320406450,4065,4065,4065,4065,0
|
|
20240802,163900,320406450,4065,4065,4065,4065,0
|
|
20240802,163800,320406450,4065,4065,4065,4065,0
|
|
20240802,163700,320406450,4065,4065,4065,4065,0
|
|
20240802,163600,320406450,4065,4065,4065,4065,0
|
|
20240802,163500,320406450,4065,4065,4065,4065,0
|
|
20240802,163400,320406450,4065,4065,4065,4065,0
|
|
20240802,163300,320406450,4065,4065,4065,4065,0
|
|
20240802,163200,320406450,4065,4065,4065,4065,0
|
|
20240802,163100,320406450,4065,4065,4065,4065,0
|
|
20240802,163000,320406450,4065,4065,4065,4065,0
|
|
20240802,162900,320406450,4065,4065,4065,4065,0
|
|
20240802,162800,320406450,4065,4065,4065,4065,0
|
|
20240802,162700,320406450,4065,4065,4065,4065,0
|
|
20240802,162600,320406450,4065,4065,4065,4065,0
|
|
20240802,162500,320406450,4065,4065,4065,4065,0
|
|
20240802,162400,320406450,4065,4065,4065,4065,0
|
|
20240802,162300,320406450,4065,4065,4065,4065,3684
|
|
20240802,162200,320406450,4065,4065,4065,4065,0
|
|
20240802,162100,320406450,4065,4065,4065,4065,0
|
|
20240802,162000,320406450,4065,4065,4065,4065,0
|
|
20240802,161900,320406450,4065,4065,4065,4065,0
|
|
20240802,161800,320406450,4065,4065,4065,4065,0
|
|
20240802,161700,320406450,4065,4065,4065,4065,0
|
|
20240802,161600,320406450,4065,4065,4065,4065,0
|
|
20240802,161500,320406450,4065,4065,4065,4065,0
|
|
20240802,161400,320406450,4065,4065,4065,4065,0
|
|
20240802,161300,320406450,4065,4065,4065,4065,0
|
|
20240802,161200,320406450,4065,4065,4065,4065,0
|
|
20240802,161100,320406450,4065,4065,4065,4065,0
|
|
20240802,161000,320406450,4065,4065,4065,4065,0
|
|
20240802,160900,320406450,4065,4065,4065,4065,0
|
|
20240802,160800,320406450,4065,4065,4065,4065,0
|
|
20240802,160700,320406450,4065,4065,4065,4065,0
|
|
20240802,160600,320406450,4065,4065,4065,4065,0
|
|
20240802,160500,320406450,4065,4065,4065,4065,0
|
|
20240802,160400,320406450,4065,4065,4065,4065,0
|
|
20240802,160300,320406450,4065,4065,4065,4065,0
|
|
20240802,160200,320406450,4065,4065,4065,4065,0
|
|
20240802,160100,320406450,4065,4065,4065,4065,0
|
|
20240802,160000,320406450,4065,4065,4065,4065,0
|
|
20240802,155900,320406450,4065,4065,4065,4065,0
|
|
20240802,155800,320406450,4065,4065,4065,4065,0
|
|
20240802,155700,320406450,4065,4065,4065,4065,0
|
|
20240802,155600,320406450,4065,4065,4065,4065,0
|
|
20240802,155500,320406450,4065,4065,4065,4065,0
|
|
20240802,155400,320406450,4065,4065,4065,4065,0
|
|
20240802,155300,320406450,4065,4065,4065,4065,3684
|
|
20240802,155200,320406450,4065,4065,4065,4065,0
|
|
20240802,155100,320406450,4065,4065,4065,4065,0
|
|
20240802,155000,320406450,4065,4065,4065,4065,0
|
|
20240802,154900,320406450,4065,4065,4065,4065,0
|
|
20240802,154800,320406450,4065,4065,4065,4065,0
|
|
20240802,154700,320406450,4065,4065,4065,4065,0
|
|
20240802,154600,320406450,4065,4065,4065,4065,0
|
|
20240802,154500,320406450,4065,4065,4065,4065,0
|
|
20240802,154400,320406450,4065,4065,4065,4065,0
|
|
20240802,154300,320406450,4065,4065,4065,4065,0
|
|
20240802,154200,320406450,4065,4065,4065,4065,0
|
|
20240802,154100,320406450,4065,4065,4065,4065,0
|
|
20240802,154000,320406450,4065,4065,4065,4065,0
|
|
20240802,153900,320406450,4065,4065,4065,4065,0
|
|
20240802,153800,320406450,4065,4065,4065,4065,0
|
|
20240802,153700,320406450,4065,4065,4065,4065,0
|
|
20240802,153600,320406450,4065,4065,4065,4065,0
|
|
20240802,153500,320406450,4065,4065,4065,4065,0
|
|
20240802,153400,320406450,4065,4065,4065,4065,0
|
|
20240802,153300,320406450,4065,4065,4065,4065,0
|
|
20240802,153200,320406450,4065,4065,4065,4065,0
|
|
20240802,153100,320406450,4065,4065,4065,4065,0
|
|
20240802,153000,320406450,4065,4065,4065,4065,3684
|
|
20240802,152900,305430990,4070,4070,4070,4070,0
|
|
20240802,152800,305430990,4070,4070,4070,4070,0
|
|
20240802,152700,305430990,4070,4070,4070,4070,0
|
|
20240802,152600,305430990,4070,4070,4070,4070,0
|
|
20240802,152500,305430990,4070,4070,4070,4070,0
|
|
20240802,152400,305430990,4070,4070,4070,4070,0
|
|
20240802,152300,305430990,4070,4070,4070,4070,0
|
|
20240802,152200,305430990,4070,4070,4070,4070,0
|
|
20240802,152100,305430990,4070,4070,4070,4070,0
|
|
20240802,152000,305430990,4070,4070,4070,4070,0
|
|
20240802,151900,305430990,4070,4065,4070,4065,4100
|
|
20240802,151800,288764430,4065,4070,4080,4065,1763
|
|
20240802,151700,281581950,4070,4070,4070,4070,49
|
|
20240802,151600,281382520,4070,4075,4075,4070,4036
|
|
20240802,151500,264953725,4075,4075,4075,4075,50
|
|
20240802,151400,264749975,4075,4075,4075,4075,23
|
|
20240802,151300,264656250,4085,4085,4085,4085,193
|
|
20240802,151200,263867845,4070,4080,4080,4070,4645
|
|
20240802,151100,244945730,4085,4085,4085,4085,21
|
|
20240802,151000,244859945,4075,4075,4075,4075,1000
|
|
20240802,150900,240784945,4075,4075,4075,4075,0
|
|
20240802,150800,240784945,4075,4075,4075,4075,0
|
|
20240802,150700,240784945,4075,4075,4075,4075,500
|
|
20240802,150600,238747445,4075,4075,4075,4075,162
|
|
20240802,150500,238087295,4075,4080,4080,4075,362
|
|
20240802,150400,236611250,4080,4080,4080,4080,25
|
|
20240802,150300,236509250,4085,4085,4085,4085,12
|
|
20240802,150200,236460230,4080,4080,4080,4080,0
|
|
20240802,150100,236460230,4080,4080,4080,4080,16
|
|
20240802,150000,236394950,4080,4085,4085,4080,110
|
|
20240802,145900,235946100,4080,4080,4080,4080,0
|
|
20240802,145800,235946100,4080,4080,4080,4080,326
|
|
20240802,145700,234616020,4090,4090,4090,4090,1
|
|
20240802,145600,234611930,4080,4080,4080,4080,53
|
|
20240802,145500,234395690,4090,4080,4090,4075,301
|
|
20240802,145400,233168875,4090,4090,4090,4090,0
|
|
20240802,145300,233168875,4090,4090,4090,4090,0
|
|
20240802,145200,233168875,4090,4090,4090,4075,236
|
|
20240802,145100,232207025,4090,4090,4090,4090,1
|
|
20240802,145000,232202935,4080,4080,4080,4080,242
|
|
20240802,144900,231215575,4080,4080,4080,4080,203
|
|
20240802,144800,230387335,4080,4080,4080,4080,0
|
|
20240802,144700,230387335,4080,4080,4080,4080,0
|
|
20240802,144600,230387335,4080,4080,4080,4080,16
|
|
20240802,144500,230322055,4090,4090,4090,4090,0
|
|
20240802,144400,230322055,4090,4090,4090,4090,0
|
|
20240802,144300,230322055,4090,4090,4090,4090,1
|
|
20240802,144200,230317965,4075,4075,4075,4075,0
|
|
20240802,144100,230317965,4075,4075,4075,4075,300
|
|
20240802,144000,229095465,4075,4075,4075,4075,0
|
|
20240802,143900,229095465,4075,4075,4075,4075,0
|
|
20240802,143800,229095465,4075,4075,4075,4075,9
|
|
20240802,143700,229058790,4075,4075,4075,4075,0
|
|
20240802,143600,229058790,4075,4075,4075,4075,52
|
|
20240802,143500,228846890,4080,4080,4080,4080,0
|
|
20240802,143400,228846890,4080,4080,4080,4080,0
|
|
20240802,143300,228846890,4080,4080,4080,4080,0
|
|
20240802,143200,228846890,4080,4080,4080,4080,0
|
|
20240802,143100,228846890,4080,4080,4080,4080,133
|
|
20240802,143000,228304250,4080,4090,4090,4080,3000
|
|
20240802,142900,216056690,4100,4100,4100,4100,0
|
|
20240802,142800,216056690,4100,4100,4100,4100,0
|
|
20240802,142700,216056690,4100,4100,4100,4100,0
|
|
20240802,142600,216056690,4100,4100,4100,4100,0
|
|
20240802,142500,216056690,4100,4100,4100,4100,0
|
|
20240802,142400,216056690,4100,4100,4100,4100,0
|
|
20240802,142300,216056690,4100,4100,4100,4100,0
|
|
20240802,142200,216056690,4100,4100,4100,4100,0
|
|
20240802,142100,216056690,4100,4100,4100,4100,101
|
|
20240802,142000,215642590,4100,4100,4100,4100,0
|
|
20240802,141900,215642590,4100,4100,4100,4100,0
|
|
20240802,141800,215642590,4100,4100,4100,4100,0
|
|
20240802,141700,215642590,4100,4100,4100,4100,0
|
|
20240802,141600,215642590,4100,4100,4100,4100,0
|
|
20240802,141500,215642590,4100,4100,4100,4100,0
|
|
20240802,141400,215642590,4100,4085,4100,4085,560
|
|
20240802,141300,213354845,4085,4085,4085,4085,0
|
|
20240802,141200,213354845,4085,4085,4085,4085,71
|
|
20240802,141100,213064810,4090,4090,4090,4090,2
|
|
20240802,141000,213056630,4090,4090,4090,4090,0
|
|
20240802,140900,213056630,4090,4090,4090,4090,0
|
|
20240802,140800,213056630,4090,4090,4090,4090,406
|
|
20240802,140700,211396090,4085,4085,4085,4085,0
|
|
20240802,140600,211396090,4085,4085,4085,4085,531
|
|
20240802,140500,209226955,4095,4095,4095,4095,0
|
|
20240802,140400,209226955,4095,4095,4095,4095,0
|
|
20240802,140300,209226955,4095,4095,4095,4095,0
|
|
20240802,140200,209226955,4095,4095,4095,4095,0
|
|
20240802,140100,209226955,4095,4095,4095,4095,0
|
|
20240802,140000,209226955,4095,4095,4095,4095,0
|
|
20240802,135900,209226955,4095,4100,4100,4095,2279
|
|
20240802,135800,199883245,4100,4100,4100,4100,0
|
|
20240802,135700,199883245,4100,4100,4100,4100,10
|
|
20240802,135600,199842245,4100,4085,4100,4085,109
|
|
20240802,135500,199396965,4100,4100,4100,4100,10
|
|
20240802,135400,199355965,4105,4105,4105,4105,1
|
|
20240802,135300,199351860,4085,4085,4085,4085,0
|
|
20240802,135200,199351860,4085,4085,4085,4085,0
|
|
20240802,135100,199351860,4085,4085,4085,4085,0
|
|
20240802,135000,199351860,4085,4085,4085,4085,2829
|
|
20240802,134900,187795395,4085,4085,4085,4085,90
|
|
20240802,134800,187427745,4085,4085,4085,4085,147
|
|
20240802,134700,186827250,4085,4085,4085,4085,0
|
|
20240802,134600,186827250,4085,4085,4085,4085,0
|
|
20240802,134500,186827250,4085,4085,4085,4085,0
|
|
20240802,134400,186827250,4085,4085,4085,4085,33
|
|
20240802,134300,186692445,4085,4085,4085,4085,0
|
|
20240802,134200,186692445,4085,4085,4085,4085,0
|
|
20240802,134100,186692445,4085,4085,4085,4085,100
|
|
20240802,134000,186283945,4085,4085,4085,4085,0
|
|
20240802,133900,186283945,4085,4085,4085,4085,251
|
|
20240802,133800,185258610,4090,4090,4090,4090,0
|
|
20240802,133700,185258610,4090,4090,4090,4090,0
|
|
20240802,133600,185258610,4090,4090,4090,4090,494
|
|
20240802,133500,183238150,4090,4090,4090,4090,60
|
|
20240802,133400,182992750,4090,4090,4090,4090,0
|
|
20240802,133300,182992750,4090,4090,4090,4090,100
|
|
20240802,133200,182583750,4095,4095,4095,4095,1
|
|
20240802,133100,182579655,4095,4095,4095,4095,501
|
|
20240802,133000,180528060,4100,4100,4100,4100,7
|
|
20240802,132900,180499360,4105,4105,4105,4105,99
|
|
20240802,132800,180092965,4105,4105,4105,4105,0
|
|
20240802,132700,180092965,4105,4105,4105,4105,0
|
|
20240802,132600,180092965,4105,4100,4105,4100,77
|
|
20240802,132500,179777260,4095,4095,4095,4095,33
|
|
20240802,132400,179642125,4105,4105,4105,4105,1
|
|
20240802,132300,179638020,4080,4080,4080,4080,0
|
|
20240802,132200,179638020,4080,4090,4090,4080,710
|
|
20240802,132100,176734685,4090,4090,4090,4090,250
|
|
20240802,132000,175712185,4105,4100,4105,4090,519
|
|
20240802,131900,173586285,4100,4100,4100,4100,9
|
|
20240802,131800,173549385,4100,4100,4100,4100,4
|
|
20240802,131700,173532985,4095,4095,4095,4095,0
|
|
20240802,131600,173532985,4095,4095,4095,4095,16
|
|
20240802,131500,173467465,4100,4100,4100,4100,96
|
|
20240802,131400,173073865,4100,4100,4100,4100,0
|
|
20240802,131300,173073865,4100,4100,4100,4100,0
|
|
20240802,131200,173073865,4100,4100,4100,4100,0
|
|
20240802,131100,173073865,4100,4100,4100,4100,0
|
|
20240802,131000,173073865,4100,4100,4100,4100,0
|
|
20240802,130900,173073865,4100,4100,4100,4100,4
|
|
20240802,130800,173057465,4100,4100,4100,4100,0
|
|
20240802,130700,173057465,4100,4100,4100,4100,681
|
|
20240802,130600,170265365,4100,4100,4100,4100,0
|
|
20240802,130500,170265365,4100,4105,4105,4100,862
|
|
20240802,130400,166729830,4105,4105,4105,4105,0
|
|
20240802,130300,166729830,4105,4105,4105,4105,0
|
|
20240802,130200,166729830,4105,4105,4105,4105,0
|
|
20240802,130100,166729830,4105,4105,4105,4105,48
|
|
20240802,130000,166532790,4105,4105,4105,4105,0
|
|
20240802,125900,166532790,4105,4105,4105,4105,33
|
|
20240802,125800,166397325,4110,4110,4110,4110,0
|
|
20240802,125700,166397325,4110,4100,4110,4100,332
|
|
20240802,125600,165036105,4100,4105,4105,4100,21
|
|
20240802,125500,164950000,4100,4100,4100,4100,24
|
|
20240802,125400,164851600,4110,4110,4110,4110,0
|
|
20240802,125300,164851600,4110,4110,4110,4110,0
|
|
20240802,125200,164851600,4110,4110,4110,4110,0
|
|
20240802,125100,164851600,4110,4110,4110,4110,89
|
|
20240802,125000,164485810,4110,4110,4110,4110,1
|
|
20240802,124900,164481700,4120,4120,4120,4120,0
|
|
20240802,124800,164481700,4120,4120,4120,4120,0
|
|
20240802,124700,164481700,4120,4120,4120,4120,0
|
|
20240802,124600,164481700,4120,4120,4120,4120,0
|
|
20240802,124500,164481700,4120,4120,4120,4120,0
|
|
20240802,124400,164481700,4120,4120,4120,4120,0
|
|
20240802,124300,164481700,4120,4120,4120,4120,0
|
|
20240802,124200,164481700,4120,4120,4120,4120,1
|
|
20240802,124100,164477580,4105,4105,4105,4105,1
|
|
20240802,124000,164473475,4100,4100,4100,4100,0
|
|
20240802,123900,164473475,4100,4100,4100,4100,0
|
|
20240802,123800,164473475,4100,4100,4100,4100,83
|
|
20240802,123700,164133175,4105,4105,4105,4105,208
|
|
20240802,123600,163279335,4110,4110,4110,4110,0
|
|
20240802,123500,163279335,4110,4110,4110,4110,88
|
|
20240802,123400,162917655,4110,4110,4110,4110,0
|
|
20240802,123300,162917655,4110,4110,4110,4110,0
|
|
20240802,123200,162917655,4110,4115,4115,4110,122
|
|
20240802,123100,162415720,4120,4120,4120,4120,242
|
|
20240802,123000,161418680,4120,4120,4120,4120,0
|
|
20240802,122900,161418680,4120,4120,4120,4120,0
|
|
20240802,122800,161418680,4120,4120,4120,4120,0
|
|
20240802,122700,161418680,4120,4120,4120,4120,0
|
|
20240802,122600,161418680,4120,4120,4120,4120,30
|
|
20240802,122500,161295080,4120,4120,4120,4120,25
|
|
20240802,122400,161192080,4120,4120,4120,4120,0
|
|
20240802,122300,161192080,4120,4120,4120,4120,0
|
|
20240802,122200,161192080,4120,4120,4120,4120,0
|
|
20240802,122100,161192080,4120,4120,4120,4120,0
|
|
20240802,122000,161192080,4120,4110,4120,4110,72
|
|
20240802,121900,160896150,4105,4105,4105,4105,0
|
|
20240802,121800,160896150,4105,4105,4105,4105,0
|
|
20240802,121700,160896150,4105,4105,4105,4105,0
|
|
20240802,121600,160896150,4105,4105,4105,4105,0
|
|
20240802,121500,160896150,4105,4105,4105,4105,0
|
|
20240802,121400,160896150,4105,4105,4105,4105,0
|
|
20240802,121300,160896150,4105,4100,4105,4100,1541
|
|
20240802,121200,154571845,4105,4110,4110,4105,177
|
|
20240802,121100,153845245,4110,4105,4110,4105,67
|
|
20240802,121000,153570200,4110,4110,4110,4110,0
|
|
20240802,120900,153570200,4110,4110,4110,4110,81
|
|
20240802,120800,153237290,4105,4110,4110,4105,1119
|
|
20240802,120700,148643710,4120,4120,4120,4120,1
|
|
20240802,120600,148639590,4105,4105,4105,4105,731
|
|
20240802,120500,145638835,4105,4115,4115,4105,700
|
|
20240802,120400,142765225,4120,4120,4120,4120,0
|
|
20240802,120300,142765225,4120,4120,4120,4120,0
|
|
20240802,120200,142765225,4120,4120,4120,4120,0
|
|
20240802,120100,142765225,4120,4120,4120,4120,49
|
|
20240802,120000,142563345,4120,4120,4120,4120,0
|
|
20240802,115900,142563345,4120,4120,4120,4120,99
|
|
20240802,115800,142155465,4120,4120,4120,4120,50
|
|
20240802,115700,141949465,4120,4120,4120,4120,0
|
|
20240802,115600,141949465,4120,4120,4120,4120,18
|
|
20240802,115500,141875305,4120,4115,4120,4115,2
|
|
20240802,115400,141867070,4115,4115,4115,4115,1
|
|
20240802,115300,141862955,4120,4120,4120,4120,0
|
|
20240802,115200,141862955,4120,4120,4120,4120,0
|
|
20240802,115100,141862955,4120,4120,4120,4120,0
|
|
20240802,115000,141862955,4120,4120,4120,4120,0
|
|
20240802,114900,141862955,4120,4120,4120,4120,265
|
|
20240802,114800,140771155,4130,4130,4130,4130,0
|
|
20240802,114700,140771155,4130,4130,4130,4130,1
|
|
20240802,114600,140767025,4130,4130,4130,4125,106
|
|
20240802,114500,140329765,4120,4115,4120,4115,205
|
|
20240802,114400,139485170,4115,4115,4115,4115,0
|
|
20240802,114300,139485170,4115,4115,4115,4115,0
|
|
20240802,114200,139485170,4115,4115,4115,4115,0
|
|
20240802,114100,139485170,4115,4115,4115,4115,38
|
|
20240802,114000,139328800,4110,4110,4110,4110,1
|
|
20240802,113900,139324690,4115,4115,4115,4115,0
|
|
20240802,113800,139324690,4115,4115,4115,4115,9
|
|
20240802,113700,139287655,4115,4115,4115,4115,0
|
|
20240802,113600,139287655,4115,4115,4115,4115,963
|
|
20240802,113500,135324910,4120,4120,4120,4120,0
|
|
20240802,113400,135324910,4120,4120,4120,4120,0
|
|
20240802,113300,135324910,4120,4120,4120,4120,0
|
|
20240802,113200,135324910,4120,4120,4120,4120,0
|
|
20240802,113100,135324910,4120,4120,4120,4120,0
|
|
20240802,113000,135324910,4120,4120,4120,4120,0
|
|
20240802,112900,135324910,4120,4120,4120,4120,6
|
|
20240802,112800,135300190,4120,4120,4120,4120,101
|
|
20240802,112700,134884070,4125,4125,4125,4125,18
|
|
20240802,112600,134809820,4125,4125,4125,4125,359
|
|
20240802,112500,133328945,4130,4130,4130,4130,0
|
|
20240802,112400,133328945,4130,4130,4130,4130,176
|
|
20240802,112300,132602065,4130,4130,4130,4130,0
|
|
20240802,112200,132602065,4130,4130,4130,4130,0
|
|
20240802,112100,132602065,4130,4130,4130,4130,0
|
|
20240802,112000,132602065,4130,4130,4130,4130,25
|
|
20240802,111900,132498815,4130,4130,4130,4130,135
|
|
20240802,111800,131941265,4130,4130,4130,4130,0
|
|
20240802,111700,131941265,4130,4130,4130,4130,0
|
|
20240802,111600,131941265,4130,4130,4130,4130,1
|
|
20240802,111500,131937135,4120,4120,4120,4120,1
|
|
20240802,111400,131933015,4130,4130,4130,4130,100
|
|
20240802,111300,131520015,4130,4130,4130,4130,3
|
|
20240802,111200,131507625,4130,4130,4130,4130,4
|
|
20240802,111100,131491105,4130,4125,4130,4125,13
|
|
20240802,111000,131437420,4125,4125,4125,4125,0
|
|
20240802,110900,131437420,4125,4125,4125,4125,344
|
|
20240802,110800,130018420,4125,4125,4125,4125,1
|
|
20240802,110700,130014295,4120,4120,4120,4120,0
|
|
20240802,110600,130014295,4120,4120,4120,4120,186
|
|
20240802,110500,129247975,4110,4110,4110,4110,0
|
|
20240802,110400,129247975,4110,4115,4115,4110,359
|
|
20240802,110300,127771710,4120,4120,4120,4120,2
|
|
20240802,110200,127763470,4120,4120,4120,4120,0
|
|
20240802,110100,127763470,4120,4120,4120,4120,1000
|
|
20240802,110000,123643470,4120,4120,4120,4120,0
|
|
20240802,105900,123643470,4120,4120,4120,4120,81
|
|
20240802,105800,123309750,4120,4120,4120,4120,0
|
|
20240802,105700,123309750,4120,4120,4120,4120,0
|
|
20240802,105600,123309750,4120,4120,4120,4120,39
|
|
20240802,105500,123149070,4120,4115,4120,4115,2
|
|
20240802,105400,123140835,4120,4120,4120,4120,0
|
|
20240802,105300,123140835,4120,4120,4120,4120,0
|
|
20240802,105200,123140835,4120,4120,4120,4120,3
|
|
20240802,105100,123128475,4115,4115,4115,4115,5
|
|
20240802,105000,123107900,4115,4115,4115,4115,1
|
|
20240802,104900,123103785,4115,4115,4115,4115,311
|
|
20240802,104800,121824020,4115,4115,4115,4115,19
|
|
20240802,104700,121745835,4120,4120,4120,4120,0
|
|
20240802,104600,121745835,4120,4110,4120,4110,11
|
|
20240802,104500,121700525,4115,4115,4115,4115,62
|
|
20240802,104400,121445395,4120,4105,4120,4105,1987
|
|
20240802,104300,113280190,4105,4105,4105,4105,0
|
|
20240802,104200,113280190,4105,4105,4105,4105,0
|
|
20240802,104100,113280190,4105,4105,4105,4105,4
|
|
20240802,104000,113263770,4105,4100,4105,4100,604
|
|
20240802,103900,110784885,4105,4105,4110,4105,544
|
|
20240802,103800,108551760,4100,4100,4100,4100,0
|
|
20240802,103700,108551760,4100,4100,4100,4100,0
|
|
20240802,103600,108551760,4100,4100,4100,4100,22
|
|
20240802,103500,108461560,4105,4105,4105,4105,0
|
|
20240802,103400,108461560,4105,4105,4105,4105,0
|
|
20240802,103300,108461560,4105,4105,4105,4105,17
|
|
20240802,103200,108391775,4105,4105,4105,4105,13
|
|
20240802,103100,108338410,4105,4095,4105,4070,701
|
|
20240802,103000,105474655,4105,4100,4105,4100,69
|
|
20240802,102900,105191750,4100,4100,4100,4100,90
|
|
20240802,102800,104822750,4100,4100,4100,4100,0
|
|
20240802,102700,104822750,4100,4100,4100,4100,1
|
|
20240802,102600,104818650,4100,4100,4100,4100,235
|
|
20240802,102500,103855150,4100,4100,4100,4100,0
|
|
20240802,102400,103855150,4100,4100,4100,4100,0
|
|
20240802,102300,103855150,4100,4100,4100,4100,0
|
|
20240802,102200,103855150,4100,4100,4100,4100,1
|
|
20240802,102100,103851050,4100,4100,4100,4100,86
|
|
20240802,102000,103498450,4100,4100,4100,4100,1
|
|
20240802,101900,103494350,4110,4110,4110,4110,0
|
|
20240802,101800,103494350,4110,4110,4110,4110,0
|
|
20240802,101700,103494350,4110,4110,4110,4110,0
|
|
20240802,101600,103494350,4110,4100,4110,4090,1268
|
|
20240802,101500,98292000,4100,4090,4100,4090,2
|
|
20240802,101400,98283810,4100,4100,4100,4100,31
|
|
20240802,101300,98156710,4095,4095,4095,4095,659
|
|
20240802,101200,95458105,4095,4095,4095,4095,6
|
|
20240802,101100,95433535,4090,4090,4090,4090,0
|
|
20240802,101000,95433535,4090,4090,4090,4090,49
|
|
20240802,100900,95233125,4090,4090,4090,4090,0
|
|
20240802,100800,95233125,4090,4090,4090,4090,0
|
|
20240802,100700,95233125,4090,4090,4090,4090,0
|
|
20240802,100600,95233125,4090,4090,4090,4090,26
|
|
20240802,100500,95126785,4100,4100,4100,4100,0
|
|
20240802,100400,95126785,4100,4100,4100,4100,0
|
|
20240802,100300,95126785,4100,4100,4100,4100,0
|
|
20240802,100200,95126785,4100,4085,4100,4085,684
|
|
20240802,100100,92332630,4100,4095,4100,4095,14
|
|
20240802,100000,92275285,4095,4095,4095,4095,63
|
|
20240802,095900,92017300,4100,4100,4100,4095,19
|
|
20240802,095800,91939485,4100,4100,4100,4100,1
|
|
20240802,095700,91935385,4085,4085,4085,4085,41
|
|
20240802,095600,91767900,4090,4090,4090,4090,34
|
|
20240802,095500,91628840,4085,4085,4085,4085,0
|
|
20240802,095400,91628840,4085,4085,4085,4085,0
|
|
20240802,095300,91628840,4085,4085,4085,4085,469
|
|
20240802,095200,89712975,4085,4085,4085,4085,0
|
|
20240802,095100,89712975,4085,4085,4085,4085,0
|
|
20240802,095000,89712975,4085,4090,4090,4085,200
|
|
20240802,094900,88895560,4090,4090,4090,4090,17
|
|
20240802,094800,88826030,4085,4085,4085,4085,29
|
|
20240802,094700,88707565,4090,4090,4090,4090,1
|
|
20240802,094600,88703475,4095,4100,4100,4095,42
|
|
20240802,094500,88531285,4100,4100,4100,4100,0
|
|
20240802,094400,88531285,4100,4100,4100,4100,0
|
|
20240802,094300,88531285,4100,4100,4100,4100,0
|
|
20240802,094200,88531285,4100,4100,4100,4100,125
|
|
20240802,094100,88018785,4100,4100,4100,4100,10
|
|
20240802,094000,87977785,4100,4100,4100,4100,1
|
|
20240802,093900,87973685,4100,4100,4100,4100,0
|
|
20240802,093800,87973685,4100,4100,4100,4100,0
|
|
20240802,093700,87973685,4100,4100,4100,4100,0
|
|
20240802,093600,87973685,4100,4090,4100,4090,2273
|
|
20240802,093500,78666455,4090,4090,4090,4090,0
|
|
20240802,093400,78666455,4090,4090,4090,4090,0
|
|
20240802,093300,78666455,4090,4080,4090,4060,8352
|
|
20240802,093200,44686500,4095,4095,4095,4095,0
|
|
20240802,093100,44686500,4095,4095,4095,4095,0
|
|
20240802,093000,44686500,4095,4095,4095,4095,6
|
|
20240802,092900,44661930,4075,4075,4075,4075,0
|
|
20240802,092800,44661930,4075,4075,4075,4075,1735
|
|
20240802,092700,37591805,4100,4075,4100,4075,545
|
|
20240802,092600,35368430,4080,4075,4085,4075,641
|
|
20240802,092500,32753045,4095,4095,4095,4095,1
|
|
20240802,092400,32748950,4080,4080,4080,4080,1655
|
|
20240802,092300,25996550,4095,4110,4110,4095,56
|
|
20240802,092200,25767050,4110,4110,4110,4110,6
|
|
20240802,092100,25742390,4095,4095,4095,4095,8
|
|
20240802,092000,25709630,4110,4085,4110,4080,1995
|
|
20240802,091900,17551735,4085,4085,4085,4085,115
|
|
20240802,091800,17081960,4085,4085,4085,4085,0
|
|
20240802,091700,17081960,4085,4085,4085,4085,512
|
|
20240802,091600,14990440,4085,4085,4085,4085,3
|
|
20240802,091500,14978185,4080,4080,4085,4080,76
|
|
20240802,091400,14668080,4080,4080,4080,4080,0
|
|
20240802,091300,14668080,4080,4080,4080,4080,307
|
|
20240802,091200,13415520,4080,4080,4080,4080,0
|
|
20240802,091100,13415520,4080,4080,4080,4080,500
|
|
20240802,091000,11375520,4090,4090,4090,4090,1161
|
|
20240802,090900,6627030,4090,4095,4095,4090,273
|
|
20240802,090800,5509270,4095,4095,4095,4095,1
|
|
20240802,090700,5505175,4075,4095,4095,4075,63
|
|
20240802,090600,5248190,4100,4095,4100,4095,282
|
|
20240802,090500,4093330,4105,4105,4105,4105,0
|
|
20240802,090400,4093330,4105,4105,4105,4105,205
|
|
20240802,090300,3251805,4105,4105,4105,4105,3
|
|
20240802,090200,3239490,4105,4105,4105,4105,1
|
|
20240802,090100,3235385,4085,4085,4085,4085,288
|
|
20240802,090000,2058905,4060,4060,4065,4060,507
|