677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,963752930,2905,2905,2905,2905,2289
|
|
20240802,201300,963752930,2905,2905,2905,2905,0
|
|
20240802,201200,963752930,2905,2905,2905,2905,0
|
|
20240802,201100,963752930,2905,2905,2905,2905,0
|
|
20240802,201000,963752930,2905,2905,2905,2905,0
|
|
20240802,200900,963752930,2905,2905,2905,2905,0
|
|
20240802,200800,963752930,2905,2905,2905,2905,0
|
|
20240802,200700,963752930,2905,2905,2905,2905,0
|
|
20240802,200600,963752930,2905,2905,2905,2905,0
|
|
20240802,200500,963752930,2905,2905,2905,2905,0
|
|
20240802,200400,963752930,2905,2905,2905,2905,0
|
|
20240802,200300,963752930,2905,2905,2905,2905,0
|
|
20240802,200200,963752930,2905,2905,2905,2905,0
|
|
20240802,200100,963752930,2905,2905,2905,2905,0
|
|
20240802,200000,963752930,2905,2905,2905,2905,0
|
|
20240802,195900,963752930,2905,2905,2905,2905,0
|
|
20240802,195800,963752930,2905,2905,2905,2905,0
|
|
20240802,195700,963752930,2905,2905,2905,2905,0
|
|
20240802,195600,963752930,2905,2905,2905,2905,0
|
|
20240802,195500,963752930,2905,2905,2905,2905,0
|
|
20240802,195400,963752930,2905,2905,2905,2905,0
|
|
20240802,195300,963752930,2905,2905,2905,2905,0
|
|
20240802,195200,963752930,2905,2905,2905,2905,0
|
|
20240802,195100,963752930,2905,2905,2905,2905,0
|
|
20240802,195000,963752930,2905,2905,2905,2905,0
|
|
20240802,194900,963752930,2905,2905,2905,2905,0
|
|
20240802,194800,963752930,2905,2905,2905,2905,0
|
|
20240802,194700,963752930,2905,2905,2905,2905,0
|
|
20240802,194600,963752930,2905,2905,2905,2905,0
|
|
20240802,194500,963752930,2905,2905,2905,2905,0
|
|
20240802,194400,963752930,2905,2905,2905,2905,2289
|
|
20240802,194300,963752930,2905,2905,2905,2905,0
|
|
20240802,194200,963752930,2905,2905,2905,2905,0
|
|
20240802,194100,963752930,2905,2905,2905,2905,0
|
|
20240802,194000,963752930,2905,2905,2905,2905,0
|
|
20240802,193900,963752930,2905,2905,2905,2905,0
|
|
20240802,193800,963752930,2905,2905,2905,2905,0
|
|
20240802,193700,963752930,2905,2905,2905,2905,0
|
|
20240802,193600,963752930,2905,2905,2905,2905,0
|
|
20240802,193500,963752930,2905,2905,2905,2905,0
|
|
20240802,193400,963752930,2905,2905,2905,2905,0
|
|
20240802,193300,963752930,2905,2905,2905,2905,0
|
|
20240802,193200,963752930,2905,2905,2905,2905,0
|
|
20240802,193100,963752930,2905,2905,2905,2905,0
|
|
20240802,193000,963752930,2905,2905,2905,2905,0
|
|
20240802,192900,963752930,2905,2905,2905,2905,0
|
|
20240802,192800,963752930,2905,2905,2905,2905,0
|
|
20240802,192700,963752930,2905,2905,2905,2905,0
|
|
20240802,192600,963752930,2905,2905,2905,2905,0
|
|
20240802,192500,963752930,2905,2905,2905,2905,0
|
|
20240802,192400,963752930,2905,2905,2905,2905,0
|
|
20240802,192300,963752930,2905,2905,2905,2905,0
|
|
20240802,192200,963752930,2905,2905,2905,2905,0
|
|
20240802,192100,963752930,2905,2905,2905,2905,0
|
|
20240802,192000,963752930,2905,2905,2905,2905,0
|
|
20240802,191900,963752930,2905,2905,2905,2905,0
|
|
20240802,191800,963752930,2905,2905,2905,2905,0
|
|
20240802,191700,963752930,2905,2905,2905,2905,0
|
|
20240802,191600,963752930,2905,2905,2905,2905,0
|
|
20240802,191500,963752930,2905,2905,2905,2905,0
|
|
20240802,191400,963752930,2905,2905,2905,2905,2289
|
|
20240802,191300,963752930,2905,2905,2905,2905,0
|
|
20240802,191200,963752930,2905,2905,2905,2905,0
|
|
20240802,191100,963752930,2905,2905,2905,2905,0
|
|
20240802,191000,963752930,2905,2905,2905,2905,0
|
|
20240802,190900,963752930,2905,2905,2905,2905,0
|
|
20240802,190800,963752930,2905,2905,2905,2905,0
|
|
20240802,190700,963752930,2905,2905,2905,2905,0
|
|
20240802,190600,963752930,2905,2905,2905,2905,0
|
|
20240802,190500,963752930,2905,2905,2905,2905,0
|
|
20240802,190400,963752930,2905,2905,2905,2905,0
|
|
20240802,190300,963752930,2905,2905,2905,2905,0
|
|
20240802,190200,963752930,2905,2905,2905,2905,0
|
|
20240802,190100,963752930,2905,2905,2905,2905,0
|
|
20240802,190000,963752930,2905,2905,2905,2905,0
|
|
20240802,185900,963752930,2905,2905,2905,2905,0
|
|
20240802,185800,963752930,2905,2905,2905,2905,0
|
|
20240802,185700,963752930,2905,2905,2905,2905,0
|
|
20240802,185600,963752930,2905,2905,2905,2905,0
|
|
20240802,185500,963752930,2905,2905,2905,2905,0
|
|
20240802,185400,963752930,2905,2905,2905,2905,0
|
|
20240802,185300,963752930,2905,2905,2905,2905,0
|
|
20240802,185200,963752930,2905,2905,2905,2905,0
|
|
20240802,185100,963752930,2905,2905,2905,2905,0
|
|
20240802,185000,963752930,2905,2905,2905,2905,0
|
|
20240802,184900,963752930,2905,2905,2905,2905,0
|
|
20240802,184800,963752930,2905,2905,2905,2905,0
|
|
20240802,184700,963752930,2905,2905,2905,2905,0
|
|
20240802,184600,963752930,2905,2905,2905,2905,0
|
|
20240802,184500,963752930,2905,2905,2905,2905,0
|
|
20240802,184400,963752930,2905,2905,2905,2905,2289
|
|
20240802,184300,963752930,2905,2905,2905,2905,0
|
|
20240802,184200,963752930,2905,2905,2905,2905,0
|
|
20240802,184100,963752930,2905,2905,2905,2905,0
|
|
20240802,184000,963752930,2905,2905,2905,2905,0
|
|
20240802,183900,963752930,2905,2905,2905,2905,0
|
|
20240802,183800,963752930,2905,2905,2905,2905,0
|
|
20240802,183700,963752930,2905,2905,2905,2905,0
|
|
20240802,183600,963752930,2905,2905,2905,2905,0
|
|
20240802,183500,963752930,2905,2905,2905,2905,0
|
|
20240802,183400,963752930,2905,2905,2905,2905,0
|
|
20240802,183300,963752930,2905,2905,2905,2905,0
|
|
20240802,183200,963752930,2905,2905,2905,2905,0
|
|
20240802,183100,963752930,2905,2905,2905,2905,0
|
|
20240802,183000,963752930,2905,2905,2905,2905,0
|
|
20240802,182900,963752930,2905,2905,2905,2905,0
|
|
20240802,182800,963752930,2905,2905,2905,2905,0
|
|
20240802,182700,963752930,2905,2905,2905,2905,0
|
|
20240802,182600,963752930,2905,2905,2905,2905,0
|
|
20240802,182500,963752930,2905,2905,2905,2905,0
|
|
20240802,182400,963752930,2905,2905,2905,2905,0
|
|
20240802,182300,963752930,2905,2905,2905,2905,0
|
|
20240802,182200,963752930,2905,2905,2905,2905,0
|
|
20240802,182100,963752930,2905,2905,2905,2905,0
|
|
20240802,182000,963752930,2905,2905,2905,2905,0
|
|
20240802,181900,963752930,2905,2905,2905,2905,0
|
|
20240802,181800,963752930,2905,2905,2905,2905,0
|
|
20240802,181700,963752930,2905,2905,2905,2905,0
|
|
20240802,181600,963752930,2905,2905,2905,2905,0
|
|
20240802,181500,963752930,2905,2905,2905,2905,0
|
|
20240802,181400,963752930,2905,2905,2905,2905,2289
|
|
20240802,181300,963752930,2905,2905,2905,2905,0
|
|
20240802,181200,963752930,2905,2905,2905,2905,0
|
|
20240802,181100,963752930,2905,2905,2905,2905,0
|
|
20240802,181000,963752930,2905,2905,2905,2905,0
|
|
20240802,180900,963752930,2905,2905,2905,2905,0
|
|
20240802,180800,963752930,2905,2905,2905,2905,0
|
|
20240802,180700,963752930,2905,2905,2905,2905,0
|
|
20240802,180600,963752930,2905,2905,2905,2905,0
|
|
20240802,180500,963752930,2905,2905,2905,2905,0
|
|
20240802,180400,963752930,2905,2905,2905,2905,0
|
|
20240802,180300,963752930,2905,2905,2905,2905,0
|
|
20240802,180200,963752930,2905,2905,2905,2905,0
|
|
20240802,180100,963752930,2905,2905,2905,2905,0
|
|
20240802,180000,963752930,2905,2905,2905,2905,0
|
|
20240802,175900,963752930,2905,2905,2905,2905,0
|
|
20240802,175800,963752930,2905,2905,2905,2905,0
|
|
20240802,175700,963752930,2905,2905,2905,2905,0
|
|
20240802,175600,963752930,2905,2905,2905,2905,0
|
|
20240802,175500,963752930,2905,2905,2905,2905,0
|
|
20240802,175400,963752930,2905,2905,2905,2905,0
|
|
20240802,175300,963752930,2905,2905,2905,2905,0
|
|
20240802,175200,963752930,2905,2905,2905,2905,0
|
|
20240802,175100,963752930,2905,2905,2905,2905,0
|
|
20240802,175000,963752930,2905,2905,2905,2905,0
|
|
20240802,174900,963752930,2905,2905,2905,2905,0
|
|
20240802,174800,963752930,2905,2905,2905,2905,0
|
|
20240802,174700,963752930,2905,2905,2905,2905,0
|
|
20240802,174600,963752930,2905,2905,2905,2905,0
|
|
20240802,174500,963752930,2905,2905,2905,2905,0
|
|
20240802,174400,963752930,2905,2905,2905,2905,2289
|
|
20240802,174300,963752930,2905,2905,2905,2905,0
|
|
20240802,174200,963752930,2905,2905,2905,2905,0
|
|
20240802,174100,963752930,2905,2905,2905,2905,0
|
|
20240802,174000,963752930,2905,2905,2905,2905,0
|
|
20240802,173900,963752930,2905,2905,2905,2905,0
|
|
20240802,173800,963752930,2905,2905,2905,2905,0
|
|
20240802,173700,963752930,2905,2905,2905,2905,0
|
|
20240802,173600,963752930,2905,2905,2905,2905,0
|
|
20240802,173500,963752930,2905,2905,2905,2905,0
|
|
20240802,173400,963752930,2905,2905,2905,2905,0
|
|
20240802,173300,963752930,2905,2905,2905,2905,0
|
|
20240802,173200,963752930,2905,2905,2905,2905,0
|
|
20240802,173100,963752930,2905,2905,2905,2905,0
|
|
20240802,173000,963752930,2905,2905,2905,2905,0
|
|
20240802,172900,963752930,2905,2905,2905,2905,0
|
|
20240802,172800,963752930,2905,2905,2905,2905,0
|
|
20240802,172700,963752930,2905,2905,2905,2905,0
|
|
20240802,172600,963752930,2905,2905,2905,2905,0
|
|
20240802,172500,963752930,2905,2905,2905,2905,0
|
|
20240802,172400,963752930,2905,2905,2905,2905,0
|
|
20240802,172300,963752930,2905,2905,2905,2905,0
|
|
20240802,172200,963752930,2905,2905,2905,2905,0
|
|
20240802,172100,963752930,2905,2905,2905,2905,0
|
|
20240802,172000,963752930,2905,2905,2905,2905,0
|
|
20240802,171900,963752930,2905,2905,2905,2905,0
|
|
20240802,171800,963752930,2905,2905,2905,2905,0
|
|
20240802,171700,963752930,2905,2905,2905,2905,0
|
|
20240802,171600,963752930,2905,2905,2905,2905,0
|
|
20240802,171500,963752930,2905,2905,2905,2905,0
|
|
20240802,171400,963752930,2905,2905,2905,2905,2289
|
|
20240802,171300,963752930,2905,2905,2905,2905,0
|
|
20240802,171200,963752930,2905,2905,2905,2905,0
|
|
20240802,171100,963752930,2905,2905,2905,2905,0
|
|
20240802,171000,963752930,2905,2905,2905,2905,0
|
|
20240802,170900,963752930,2905,2905,2905,2905,0
|
|
20240802,170800,963752930,2905,2905,2905,2905,0
|
|
20240802,170700,963752930,2905,2905,2905,2905,0
|
|
20240802,170600,963752930,2905,2905,2905,2905,0
|
|
20240802,170500,963752930,2905,2905,2905,2905,0
|
|
20240802,170400,963752930,2905,2905,2905,2905,0
|
|
20240802,170300,963752930,2905,2905,2905,2905,0
|
|
20240802,170200,963752930,2905,2905,2905,2905,0
|
|
20240802,170100,963752930,2905,2905,2905,2905,0
|
|
20240802,170000,963752930,2905,2905,2905,2905,0
|
|
20240802,165900,963752930,2905,2905,2905,2905,0
|
|
20240802,165800,963752930,2905,2905,2905,2905,0
|
|
20240802,165700,963752930,2905,2905,2905,2905,0
|
|
20240802,165600,963752930,2905,2905,2905,2905,0
|
|
20240802,165500,963752930,2905,2905,2905,2905,0
|
|
20240802,165400,963752930,2905,2905,2905,2905,0
|
|
20240802,165300,963752930,2905,2905,2905,2905,0
|
|
20240802,165200,963752930,2905,2905,2905,2905,0
|
|
20240802,165100,963752930,2905,2905,2905,2905,0
|
|
20240802,165000,963752930,2905,2905,2905,2905,0
|
|
20240802,164900,963752930,2905,2905,2905,2905,0
|
|
20240802,164800,963752930,2905,2905,2905,2905,0
|
|
20240802,164700,963752930,2905,2905,2905,2905,0
|
|
20240802,164600,963752930,2905,2905,2905,2905,0
|
|
20240802,164500,963752930,2905,2905,2905,2905,0
|
|
20240802,164400,963752930,2905,2905,2905,2905,2289
|
|
20240802,164300,963752930,2905,2905,2905,2905,0
|
|
20240802,164200,963752930,2905,2905,2905,2905,0
|
|
20240802,164100,963752930,2905,2905,2905,2905,0
|
|
20240802,164000,963752930,2905,2905,2905,2905,0
|
|
20240802,163900,963752930,2905,2905,2905,2905,0
|
|
20240802,163800,963752930,2905,2905,2905,2905,0
|
|
20240802,163700,963752930,2905,2905,2905,2905,0
|
|
20240802,163600,963752930,2905,2905,2905,2905,0
|
|
20240802,163500,963752930,2905,2905,2905,2905,0
|
|
20240802,163400,963752930,2905,2905,2905,2905,0
|
|
20240802,163300,963752930,2905,2905,2905,2905,0
|
|
20240802,163200,963752930,2905,2905,2905,2905,0
|
|
20240802,163100,963752930,2905,2905,2905,2905,0
|
|
20240802,163000,963752930,2905,2905,2905,2905,0
|
|
20240802,162900,963752930,2905,2905,2905,2905,0
|
|
20240802,162800,963752930,2905,2905,2905,2905,0
|
|
20240802,162700,963752930,2905,2905,2905,2905,0
|
|
20240802,162600,963752930,2905,2905,2905,2905,0
|
|
20240802,162500,963752930,2905,2905,2905,2905,0
|
|
20240802,162400,963752930,2905,2905,2905,2905,0
|
|
20240802,162300,963752930,2905,2905,2905,2905,0
|
|
20240802,162200,963752930,2905,2905,2905,2905,0
|
|
20240802,162100,963752930,2905,2905,2905,2905,0
|
|
20240802,162000,963752930,2905,2905,2905,2905,0
|
|
20240802,161900,963752930,2905,2905,2905,2905,0
|
|
20240802,161800,963752930,2905,2905,2905,2905,0
|
|
20240802,161700,963752930,2905,2905,2905,2905,0
|
|
20240802,161600,963752930,2905,2905,2905,2905,0
|
|
20240802,161500,963752930,2905,2905,2905,2905,0
|
|
20240802,161400,963752930,2905,2905,2905,2905,2289
|
|
20240802,161300,963752930,2905,2905,2905,2905,0
|
|
20240802,161200,963752930,2905,2905,2905,2905,0
|
|
20240802,161100,963752930,2905,2905,2905,2905,0
|
|
20240802,161000,963752930,2905,2905,2905,2905,0
|
|
20240802,160900,963752930,2905,2905,2905,2905,0
|
|
20240802,160800,963752930,2905,2905,2905,2905,0
|
|
20240802,160700,963752930,2905,2905,2905,2905,0
|
|
20240802,160600,963752930,2905,2905,2905,2905,0
|
|
20240802,160500,963752930,2905,2905,2905,2905,0
|
|
20240802,160400,963752930,2905,2905,2905,2905,0
|
|
20240802,160300,963752930,2905,2905,2905,2905,0
|
|
20240802,160200,963752930,2905,2905,2905,2905,0
|
|
20240802,160100,963752930,2905,2905,2905,2905,0
|
|
20240802,160000,963752930,2905,2905,2905,2905,0
|
|
20240802,155900,963752930,2905,2905,2905,2905,0
|
|
20240802,155800,963752930,2905,2905,2905,2905,0
|
|
20240802,155700,963752930,2905,2905,2905,2905,0
|
|
20240802,155600,963752930,2905,2905,2905,2905,0
|
|
20240802,155500,963752930,2905,2905,2905,2905,0
|
|
20240802,155400,963752930,2905,2905,2905,2905,0
|
|
20240802,155300,963752930,2905,2905,2905,2905,0
|
|
20240802,155200,963752930,2905,2905,2905,2905,0
|
|
20240802,155100,963752930,2905,2905,2905,2905,0
|
|
20240802,155000,963752930,2905,2905,2905,2905,0
|
|
20240802,154900,963752930,2905,2905,2905,2905,0
|
|
20240802,154800,963752930,2905,2905,2905,2905,0
|
|
20240802,154700,963752930,2905,2905,2905,2905,0
|
|
20240802,154600,963752930,2905,2905,2905,2905,0
|
|
20240802,154500,963752930,2905,2905,2905,2905,0
|
|
20240802,154400,963752930,2905,2905,2905,2905,2289
|
|
20240802,154300,963752930,2905,2905,2905,2905,0
|
|
20240802,154200,963752930,2905,2905,2905,2905,0
|
|
20240802,154100,963752930,2905,2905,2905,2905,0
|
|
20240802,154000,963752930,2905,2905,2905,2905,0
|
|
20240802,153900,963752930,2905,2905,2905,2905,0
|
|
20240802,153800,963752930,2905,2905,2905,2905,0
|
|
20240802,153700,963752930,2905,2905,2905,2905,0
|
|
20240802,153600,963752930,2905,2905,2905,2905,0
|
|
20240802,153500,963752930,2905,2905,2905,2905,0
|
|
20240802,153400,963752930,2905,2905,2905,2905,0
|
|
20240802,153300,963752930,2905,2905,2905,2905,0
|
|
20240802,153200,963752930,2905,2905,2905,2905,0
|
|
20240802,153100,963752930,2905,2905,2905,2905,0
|
|
20240802,153000,963752930,2905,2905,2905,2905,2289
|
|
20240802,152900,957103385,2895,2895,2895,2895,0
|
|
20240802,152800,957103385,2895,2895,2895,2895,0
|
|
20240802,152700,957103385,2895,2895,2895,2895,0
|
|
20240802,152600,957103385,2895,2895,2895,2895,0
|
|
20240802,152500,957103385,2895,2895,2895,2895,0
|
|
20240802,152400,957103385,2895,2895,2895,2895,0
|
|
20240802,152300,957103385,2895,2895,2895,2895,0
|
|
20240802,152200,957103385,2895,2895,2895,2895,0
|
|
20240802,152100,957103385,2895,2895,2895,2895,0
|
|
20240802,152000,957103385,2895,2895,2895,2895,0
|
|
20240802,151900,957103385,2895,2900,2900,2875,5721
|
|
20240802,151800,940600185,2885,2895,2900,2885,9872
|
|
20240802,151700,912079425,2900,2900,2900,2900,1
|
|
20240802,151600,912076525,2895,2895,2895,2895,261
|
|
20240802,151500,911320930,2890,2890,2895,2890,796
|
|
20240802,151400,909020475,2885,2895,2895,2885,25
|
|
20240802,151300,908948270,2885,2900,2900,2885,601
|
|
20240802,151200,907212340,2885,2900,2900,2885,778
|
|
20240802,151100,904966535,2900,2895,2900,2890,3566
|
|
20240802,151000,894659560,2895,2895,2900,2895,1764
|
|
20240802,150900,889552775,2900,2900,2900,2890,927
|
|
20240802,150800,886871835,2900,2900,2900,2900,50
|
|
20240802,150700,886726835,2905,2905,2905,2905,111
|
|
20240802,150600,886404380,2905,2905,2905,2905,325
|
|
20240802,150500,885460255,2900,2900,2900,2900,57
|
|
20240802,150400,885294955,2900,2900,2900,2900,1100
|
|
20240802,150300,882104955,2900,2900,2900,2895,3208
|
|
20240802,150200,872817240,2895,2900,2900,2895,46
|
|
20240802,150100,872684010,2905,2905,2905,2905,1
|
|
20240802,150000,872681105,2895,2900,2900,2895,76
|
|
20240802,145900,872461035,2905,2905,2905,2905,100
|
|
20240802,145800,872170535,2895,2895,2895,2895,449
|
|
20240802,145700,870870680,2895,2905,2905,2895,356
|
|
20240802,145600,869839725,2900,2905,2905,2900,665
|
|
20240802,145500,867911175,2905,2905,2905,2905,0
|
|
20240802,145400,867911175,2905,2905,2905,2905,0
|
|
20240802,145300,867911175,2905,2905,2905,2905,107
|
|
20240802,145200,867600340,2910,2910,2910,2910,1
|
|
20240802,145100,867597430,2905,2905,2905,2905,13
|
|
20240802,145000,867559665,2900,2910,2910,2900,40
|
|
20240802,144900,867443655,2900,2900,2900,2900,1
|
|
20240802,144800,867440755,2900,2900,2900,2900,4
|
|
20240802,144700,867429155,2900,2905,2905,2890,1507
|
|
20240802,144600,863066235,2900,2900,2900,2900,31
|
|
20240802,144500,862976335,2900,2900,2900,2900,10
|
|
20240802,144400,862947335,2900,2905,2905,2900,400
|
|
20240802,144300,861786835,2900,2905,2905,2900,11
|
|
20240802,144200,861754885,2900,2900,2900,2900,1
|
|
20240802,144100,861751985,2905,2905,2905,2905,1
|
|
20240802,144000,861749080,2905,2895,2905,2895,28
|
|
20240802,143900,861667995,2905,2905,2905,2895,141
|
|
20240802,143800,861258760,2910,2910,2910,2910,1
|
|
20240802,143700,861255850,2890,2890,2890,2890,0
|
|
20240802,143600,861255850,2890,2900,2900,2890,8050
|
|
20240802,143500,837927920,2905,2905,2905,2900,1523
|
|
20240802,143400,833508605,2905,2910,2910,2905,535
|
|
20240802,143300,831954425,2900,2905,2905,2900,1466
|
|
20240802,143200,827699025,2905,2905,2905,2905,1254
|
|
20240802,143100,824056155,2910,2910,2910,2910,0
|
|
20240802,143000,824056155,2910,2910,2910,2910,0
|
|
20240802,142900,824056155,2910,2910,2910,2910,77
|
|
20240802,142800,823832085,2915,2915,2915,2915,0
|
|
20240802,142700,823832085,2915,2915,2915,2915,0
|
|
20240802,142600,823832085,2915,2915,2915,2915,0
|
|
20240802,142500,823832085,2915,2915,2915,2915,7
|
|
20240802,142400,823811680,2920,2920,2920,2920,0
|
|
20240802,142300,823811680,2920,2920,2920,2920,355
|
|
20240802,142200,822775080,2920,2915,2920,2915,43
|
|
20240802,142100,822649710,2925,2910,2925,2910,132
|
|
20240802,142000,822264600,2910,2915,2915,2910,820
|
|
20240802,141900,819876725,2915,2915,2915,2915,9
|
|
20240802,141800,819850490,2920,2920,2920,2920,0
|
|
20240802,141700,819850490,2920,2920,2920,2920,9
|
|
20240802,141600,819824210,2920,2920,2920,2920,23
|
|
20240802,141500,819757050,2920,2920,2920,2920,202
|
|
20240802,141400,819167210,2920,2915,2920,2915,358
|
|
20240802,141300,818121875,2915,2915,2920,2915,56
|
|
20240802,141200,817958605,2915,2910,2915,2910,148
|
|
20240802,141100,817527910,2910,2910,2910,2910,17
|
|
20240802,141000,817478440,2910,2905,2910,2900,1511
|
|
20240802,140900,813095575,2905,2925,2925,2900,22497
|
|
20240802,140800,747677535,2925,2925,2925,2925,0
|
|
20240802,140700,747677535,2925,2920,2925,2920,270
|
|
20240802,140600,746889130,2925,2925,2925,2925,42
|
|
20240802,140500,746766280,2925,2925,2925,2925,2338
|
|
20240802,140400,739927630,2925,2925,2925,2925,1
|
|
20240802,140300,739924705,2925,2925,2925,2925,30
|
|
20240802,140200,739836955,2925,2925,2925,2925,3199
|
|
20240802,140100,730479880,2925,2925,2925,2925,1330
|
|
20240802,140000,726589630,2925,2925,2925,2925,800
|
|
20240802,135900,724249630,2925,2925,2925,2925,42
|
|
20240802,135800,724126780,2925,2930,2930,2920,6644
|
|
20240802,135700,704693905,2935,2935,2935,2935,2
|
|
20240802,135600,704688035,2930,2930,2930,2930,6
|
|
20240802,135500,704670455,2930,2930,2930,2930,39
|
|
20240802,135400,704556185,2930,2930,2930,2930,193
|
|
20240802,135300,703990695,2930,2930,2930,2930,13
|
|
20240802,135200,703952605,2930,2930,2930,2930,250
|
|
20240802,135100,703220105,2930,2930,2930,2930,66
|
|
20240802,135000,703026725,2930,2930,2930,2930,2618
|
|
20240802,134900,695355985,2935,2935,2935,2935,4
|
|
20240802,134800,695344245,2935,2935,2935,2935,68
|
|
20240802,134700,695144665,2930,2930,2930,2930,19
|
|
20240802,134600,695088995,2930,2930,2930,2930,1350
|
|
20240802,134500,691133495,2930,2930,2930,2930,1459
|
|
20240802,134400,686858625,2930,2930,2930,2930,0
|
|
20240802,134300,686858625,2930,2930,2930,2930,1459
|
|
20240802,134200,682583755,2935,2935,2935,2935,55
|
|
20240802,134100,682422330,2935,2935,2935,2935,79
|
|
20240802,134000,682190465,2930,2930,2930,2930,0
|
|
20240802,133900,682190465,2930,2930,2930,2930,230
|
|
20240802,133800,681516565,2935,2930,2935,2930,251
|
|
20240802,133700,680781130,2935,2935,2935,2935,1
|
|
20240802,133600,680778195,2925,2935,2935,2925,2394
|
|
20240802,133500,673765775,2930,2935,2935,2930,1386
|
|
20240802,133400,669704785,2930,2930,2935,2930,621
|
|
20240802,133300,667885250,2935,2935,2935,2935,1509
|
|
20240802,133200,663456335,2935,2930,2935,2925,2674
|
|
20240802,133100,655622165,2935,2935,2945,2930,20707
|
|
20240802,133000,594846520,2940,2940,2940,2935,3992
|
|
20240802,132900,583119990,2945,2945,2945,2945,3458
|
|
20240802,132800,572936180,2950,2940,2955,2940,538
|
|
20240802,132700,571353700,2955,2945,2960,2945,102
|
|
20240802,132600,571053285,2960,2950,2960,2950,77
|
|
20240802,132500,570826125,2945,2945,2945,2945,673
|
|
20240802,132400,568844140,2955,2965,2965,2940,202
|
|
20240802,132300,568249720,2940,2950,2965,2940,1386
|
|
20240802,132200,564165210,2950,2965,2965,2940,10005
|
|
20240802,132100,534635165,2970,2970,2970,2970,0
|
|
20240802,132000,534635165,2970,2970,2970,2970,0
|
|
20240802,131900,534635165,2970,2970,2970,2970,0
|
|
20240802,131800,534635165,2970,2970,2970,2970,13
|
|
20240802,131700,534596555,2970,2965,2970,2965,2
|
|
20240802,131600,534590620,2965,2965,2965,2965,79
|
|
20240802,131500,534356385,2965,2965,2965,2965,0
|
|
20240802,131400,534356385,2965,2965,2965,2965,1
|
|
20240802,131300,534353420,2965,2965,2965,2965,0
|
|
20240802,131200,534353420,2965,2965,2965,2965,6
|
|
20240802,131100,534335630,2960,2960,2960,2960,9
|
|
20240802,131000,534308990,2965,2965,2965,2965,0
|
|
20240802,130900,534308990,2965,2965,2965,2965,10
|
|
20240802,130800,534279340,2965,2965,2965,2965,1
|
|
20240802,130700,534276375,2965,2965,2965,2965,0
|
|
20240802,130600,534276375,2965,2965,2965,2965,0
|
|
20240802,130500,534276375,2965,2965,2965,2965,10
|
|
20240802,130400,534246725,2965,2960,2965,2960,6
|
|
20240802,130300,534228940,2960,2960,2960,2960,1
|
|
20240802,130200,534225980,2965,2965,2965,2965,20
|
|
20240802,130100,534166680,2965,2965,2965,2965,1
|
|
20240802,130000,534163715,2965,2965,2965,2965,0
|
|
20240802,125900,534163715,2965,2965,2965,2965,1
|
|
20240802,125800,534160750,2965,2965,2965,2965,12
|
|
20240802,125700,534125170,2960,2960,2960,2960,7
|
|
20240802,125600,534104450,2960,2965,2965,2960,631
|
|
20240802,125500,532235805,2970,2970,2970,2970,6
|
|
20240802,125400,532217985,2970,2970,2970,2970,0
|
|
20240802,125300,532217985,2970,2970,2970,2970,0
|
|
20240802,125200,532217985,2970,2970,2970,2970,0
|
|
20240802,125100,532217985,2970,2970,2970,2970,0
|
|
20240802,125000,532217985,2970,2965,2970,2965,90
|
|
20240802,124900,531951085,2965,2965,2965,2965,50
|
|
20240802,124800,531802835,2970,2970,2970,2970,0
|
|
20240802,124700,531802835,2970,2970,2970,2970,364
|
|
20240802,124600,530721755,2965,2965,2965,2965,500
|
|
20240802,124500,529239255,2960,2960,2960,2960,0
|
|
20240802,124400,529239255,2960,2965,2965,2960,255
|
|
20240802,124300,528484360,2965,2965,2965,2965,912
|
|
20240802,124200,525780280,2965,2965,2965,2965,1909
|
|
20240802,124100,520120095,2970,2970,2970,2970,100
|
|
20240802,124000,519823095,2970,2970,2970,2970,0
|
|
20240802,123900,519823095,2970,2970,2970,2970,6
|
|
20240802,123800,519805275,2965,2965,2965,2965,1
|
|
20240802,123700,519802310,2970,2970,2970,2970,0
|
|
20240802,123600,519802310,2970,2970,2970,2970,7
|
|
20240802,123500,519781520,2965,2965,2965,2965,0
|
|
20240802,123400,519781520,2965,2965,2965,2965,0
|
|
20240802,123300,519781520,2965,2965,2965,2965,50
|
|
20240802,123200,519633270,2965,2965,2965,2965,0
|
|
20240802,123100,519633270,2965,2970,2970,2965,2762
|
|
20240802,123000,511443900,2970,2970,2970,2970,117
|
|
20240802,122900,511096410,2970,2970,2970,2970,15
|
|
20240802,122800,511051860,2965,2970,2970,2965,530
|
|
20240802,122700,509480395,2965,2965,2965,2965,0
|
|
20240802,122600,509480395,2965,2965,2965,2965,1
|
|
20240802,122500,509477430,2965,2970,2970,2965,783
|
|
20240802,122400,507155300,2970,2970,2970,2970,0
|
|
20240802,122300,507155300,2970,2970,2970,2970,0
|
|
20240802,122200,507155300,2970,2975,2975,2970,61
|
|
20240802,122100,506974125,2975,2975,2975,2975,8
|
|
20240802,122000,506950325,2970,2970,2970,2970,0
|
|
20240802,121900,506950325,2970,2970,2970,2970,1
|
|
20240802,121800,506947355,2970,2970,2970,2970,53
|
|
20240802,121700,506789945,2970,2970,2970,2970,0
|
|
20240802,121600,506789945,2970,2970,2970,2970,0
|
|
20240802,121500,506789945,2970,2970,2970,2970,145
|
|
20240802,121400,506359295,2970,2970,2970,2970,0
|
|
20240802,121300,506359295,2970,2975,2975,2970,1114
|
|
20240802,121200,503045215,2970,2970,2970,2970,872
|
|
20240802,121100,500455375,2970,2970,2970,2970,44
|
|
20240802,121000,500324695,2970,2970,2970,2970,7
|
|
20240802,120900,500303905,2975,2975,2975,2975,30
|
|
20240802,120800,500214655,2970,2970,2970,2970,0
|
|
20240802,120700,500214655,2970,2970,2970,2970,0
|
|
20240802,120600,500214655,2970,2970,2970,2970,1003
|
|
20240802,120500,497235745,2970,2970,2970,2970,907
|
|
20240802,120400,494541955,2970,2975,2975,2970,340
|
|
20240802,120300,493532105,2975,2975,2975,2970,124
|
|
20240802,120200,493163290,2975,2975,2980,2975,152
|
|
20240802,120100,492710360,2980,2975,2980,2975,8
|
|
20240802,120000,492686555,2970,2965,2970,2965,202
|
|
20240802,115900,492086625,2965,2965,2975,2965,1227
|
|
20240802,115800,488436360,2965,2970,2970,2965,806
|
|
20240802,115700,486042570,2970,2970,2970,2970,5
|
|
20240802,115600,486027720,2970,2970,2970,2970,26
|
|
20240802,115500,485950500,2970,2970,2970,2970,6
|
|
20240802,115400,485932680,2970,2965,2970,2965,106
|
|
20240802,115300,485618375,2965,2965,2965,2960,1505
|
|
20240802,115200,481156065,2965,2965,2970,2965,172
|
|
20240802,115100,480646080,2965,2965,2965,2965,56
|
|
20240802,115000,480480040,2965,2965,2975,2965,2325
|
|
20240802,114900,473585715,2965,2965,2975,2965,16
|
|
20240802,114800,473538175,2975,2965,2975,2965,8
|
|
20240802,114700,473514445,2965,2965,2970,2965,63
|
|
20240802,114600,473327350,2965,2965,2965,2965,6
|
|
20240802,114500,473309560,2965,2970,2970,2965,163
|
|
20240802,114400,472826040,2965,2965,2965,2965,137
|
|
20240802,114300,472419835,2965,2970,2970,2965,4691
|
|
20240802,114200,458494545,2975,2975,2975,2970,2583
|
|
20240802,114100,450810150,2975,2975,2975,2975,6
|
|
20240802,114000,450792300,2975,2975,2980,2975,6
|
|
20240802,113900,450774435,2975,2975,2975,2975,6
|
|
20240802,113800,450756585,2975,2985,2990,2975,1954
|
|
20240802,113700,444941215,2980,2975,2980,2975,188
|
|
20240802,113600,444381000,2975,2980,2980,2975,802
|
|
20240802,113500,441995040,2980,2985,2985,2980,221
|
|
20240802,113400,441336455,2990,2990,2990,2990,0
|
|
20240802,113300,441336455,2990,2975,2990,2975,575
|
|
20240802,113200,439621220,2980,2980,2980,2980,57
|
|
20240802,113100,439451360,2980,2980,2980,2980,335
|
|
20240802,113000,438453060,2990,2980,2990,2980,659
|
|
20240802,112900,436489130,2980,2980,2980,2980,69
|
|
20240802,112800,436283510,2980,2980,2980,2980,2253
|
|
20240802,112700,429569570,2980,2985,2985,2980,132
|
|
20240802,112600,429176205,2980,2980,2980,2980,2905
|
|
20240802,112500,420519305,2980,2990,2990,2980,4058
|
|
20240802,112400,408408255,2990,2990,2990,2990,26
|
|
20240802,112300,408330515,2990,2990,2990,2990,1572
|
|
20240802,112200,403630235,2990,2990,2990,2990,29
|
|
20240802,112100,403543525,2990,2990,2990,2990,1167
|
|
20240802,112000,400054195,2990,2995,2995,2990,343
|
|
20240802,111900,399028125,2995,2995,2995,2995,1867
|
|
20240802,111800,393436460,3000,3000,3000,3000,0
|
|
20240802,111700,393436460,3000,2995,3000,2995,45
|
|
20240802,111600,393301535,2995,2995,2995,2995,26
|
|
20240802,111500,393223665,3000,2995,3000,2995,264
|
|
20240802,111400,392431735,2995,2995,2995,2995,29
|
|
20240802,111300,392344880,2995,2995,2995,2995,128
|
|
20240802,111200,391961520,2995,3000,3000,2995,612
|
|
20240802,111100,390127940,3000,3000,3000,3000,2525
|
|
20240802,111000,382552940,3000,3000,3000,3000,73
|
|
20240802,110900,382333940,3000,3000,3000,3000,100
|
|
20240802,110800,382033940,3005,3000,3005,3000,24
|
|
20240802,110700,381961890,3000,3000,3000,3000,1
|
|
20240802,110600,381958890,3005,3000,3005,3000,375
|
|
20240802,110500,380833885,3000,3000,3000,3000,39
|
|
20240802,110400,380716885,3000,3000,3005,3000,990
|
|
20240802,110300,377745840,3000,3000,3000,3000,28
|
|
20240802,110200,377661840,3000,3000,3000,3000,44
|
|
20240802,110100,377529840,3000,3000,3000,3000,29
|
|
20240802,110000,377442840,3000,3000,3000,3000,148
|
|
20240802,105900,376998840,3000,3000,3000,3000,0
|
|
20240802,105800,376998840,3000,3000,3005,3000,398
|
|
20240802,105700,375804675,3000,3000,3000,3000,9
|
|
20240802,105600,375777675,3000,3005,3005,3000,222
|
|
20240802,105500,375110615,3005,3005,3005,3005,88
|
|
20240802,105400,374846175,3010,3005,3010,3005,12
|
|
20240802,105300,374810060,3000,3005,3005,3000,363
|
|
20240802,105200,373720925,3005,3005,3005,3005,0
|
|
20240802,105100,373720925,3005,3005,3005,3005,83
|
|
20240802,105000,373471510,3005,3005,3005,3005,1
|
|
20240802,104900,373468505,3000,3000,3000,3000,0
|
|
20240802,104800,373468505,3000,3000,3000,3000,2035
|
|
20240802,104700,367363505,3005,3005,3005,3005,27
|
|
20240802,104600,367282370,3005,3000,3005,3000,26
|
|
20240802,104500,367204365,3000,3000,3000,3000,666
|
|
20240802,104400,365206365,3000,3005,3005,3000,1468
|
|
20240802,104300,360800125,3005,3005,3005,3005,0
|
|
20240802,104200,360800125,3005,3005,3005,3005,21
|
|
20240802,104100,360737020,3005,3005,3005,3005,301
|
|
20240802,104000,359832515,3010,3010,3010,3010,18
|
|
20240802,103900,359778335,3005,3005,3005,3005,150
|
|
20240802,103800,359327585,3015,3015,3015,3015,0
|
|
20240802,103700,359327585,3015,3015,3015,3015,1
|
|
20240802,103600,359324570,3005,3005,3005,3005,0
|
|
20240802,103500,359324570,3005,3005,3005,3005,757
|
|
20240802,103400,357049785,3005,3005,3005,3005,461
|
|
20240802,103300,355664480,3005,3005,3005,3005,846
|
|
20240802,103200,353122250,3015,3010,3015,3005,974
|
|
20240802,103100,350191260,3010,3010,3010,3010,450
|
|
20240802,103000,348836760,3010,3010,3010,3010,0
|
|
20240802,102900,348836760,3010,3010,3010,3010,0
|
|
20240802,102800,348836760,3010,3015,3015,3010,879
|
|
20240802,102700,346190965,3010,3015,3015,3010,258
|
|
20240802,102600,345414215,3010,3010,3010,3010,0
|
|
20240802,102500,345414215,3010,3010,3010,3010,192
|
|
20240802,102400,344836295,3015,3015,3015,3015,0
|
|
20240802,102300,344836295,3015,3010,3015,3010,93
|
|
20240802,102200,344556360,3015,3015,3020,3015,1261
|
|
20240802,102100,340754440,3020,3020,3020,3020,0
|
|
20240802,102000,340754440,3020,3020,3020,3020,528
|
|
20240802,101900,339159880,3020,3020,3020,3020,0
|
|
20240802,101800,339159880,3020,3020,3020,3020,19
|
|
20240802,101700,339102500,3030,3030,3030,3030,8
|
|
20240802,101600,339078260,3030,3030,3030,3030,5
|
|
20240802,101500,339063110,3030,3020,3030,3020,1416
|
|
20240802,101400,334786780,3030,3030,3030,3030,0
|
|
20240802,101300,334786780,3030,3030,3030,3020,636
|
|
20240802,101200,332866025,3025,3025,3025,3025,1
|
|
20240802,101100,332863000,3030,3030,3030,3025,567
|
|
20240802,101000,331144995,3030,3020,3030,3020,42
|
|
20240802,100900,331017995,3030,3030,3030,3030,0
|
|
20240802,100800,331017995,3030,3030,3030,3030,1
|
|
20240802,100700,331014965,3020,3020,3020,3020,1
|
|
20240802,100600,331011945,3030,3025,3030,3025,235
|
|
20240802,100500,330301065,3025,3025,3025,3025,1250
|
|
20240802,100400,326519815,3025,3020,3025,3020,34
|
|
20240802,100300,326417105,3020,3020,3020,3020,258
|
|
20240802,100200,325637945,3025,3025,3025,3025,2
|
|
20240802,100100,325631895,3025,3025,3025,3025,0
|
|
20240802,100000,325631895,3025,3030,3030,3025,405
|
|
20240802,095900,324406765,3030,3030,3030,3030,2
|
|
20240802,095800,324400705,3025,3025,3025,3025,2
|
|
20240802,095700,324394655,3030,3030,3030,3030,96
|
|
20240802,095600,324103775,3030,3030,3030,3025,268
|
|
20240802,095500,323291955,3035,3030,3035,3030,73
|
|
20240802,095400,323070730,3025,3025,3025,3025,51
|
|
20240802,095300,322916455,3020,3020,3020,3020,201
|
|
20240802,095200,322309435,3020,3020,3020,3020,0
|
|
20240802,095100,322309435,3020,3020,3030,3020,52
|
|
20240802,095000,322152385,3020,3030,3030,3020,695
|
|
20240802,094900,320053455,3020,3020,3020,3020,449
|
|
20240802,094800,318697475,3020,3025,3025,3020,115
|
|
20240802,094700,318349650,3025,3025,3025,3025,1
|
|
20240802,094600,318346625,3030,3020,3030,3020,28
|
|
20240802,094500,318261970,3030,3030,3030,3030,0
|
|
20240802,094400,318261970,3030,3020,3030,3020,1134
|
|
20240802,094300,314836970,3030,3030,3030,3030,1
|
|
20240802,094200,314833940,3020,3020,3020,3020,0
|
|
20240802,094100,314833940,3020,3025,3025,3020,530
|
|
20240802,094000,313233300,3025,3025,3025,3020,644
|
|
20240802,093900,311288390,3030,3025,3030,3025,197
|
|
20240802,093800,310692460,3025,3020,3025,3020,895
|
|
20240802,093700,307989535,3020,3025,3025,3020,101
|
|
20240802,093600,307684510,3015,3020,3025,3015,759
|
|
20240802,093500,305393045,3020,3005,3020,3005,355
|
|
20240802,093400,304326255,3005,3005,3015,3005,2550
|
|
20240802,093300,296640755,3005,3005,3005,3005,10
|
|
20240802,093200,296610705,3010,2995,3010,2995,5
|
|
20240802,093100,296595685,3000,2995,3000,2995,1320
|
|
20240802,093000,292642185,3000,3000,3000,2995,2238
|
|
20240802,092900,285928340,2995,3000,3000,2995,421
|
|
20240802,092800,284667355,2995,2990,3000,2990,1188
|
|
20240802,092700,281109610,2990,2990,2990,2985,945
|
|
20240802,092600,278287160,2990,2990,2990,2985,2990
|
|
20240802,092500,269361325,2990,3005,3005,2990,11457
|
|
20240802,092400,235039520,3015,3005,3015,3005,10
|
|
20240802,092300,235009390,3010,3010,3010,3005,3679
|
|
20240802,092200,223947235,3010,3015,3015,3010,742
|
|
20240802,092100,221713790,3010,3010,3015,3010,91
|
|
20240802,092000,221439450,3010,3015,3015,3010,1281
|
|
20240802,091900,217577320,3020,3020,3025,3020,161
|
|
20240802,091800,217090685,3020,3020,3030,3020,2472
|
|
20240802,091700,209622090,3030,3030,3030,3015,823
|
|
20240802,091600,207137330,3030,3015,3030,3015,5664
|
|
20240802,091500,190036530,3005,3005,3015,3005,861
|
|
20240802,091400,187447805,3000,3015,3015,2995,6083
|
|
20240802,091300,169168845,3015,3025,3025,3010,6751
|
|
20240802,091200,148800825,3025,3030,3030,3020,5329
|
|
20240802,091100,132689295,3030,3070,3070,3030,14891
|
|
20240802,091000,87297330,3070,3075,3075,3070,951
|
|
20240802,090900,84377600,3090,3075,3090,3075,3209
|
|
20240802,090800,74482775,3090,3090,3090,3090,1
|
|
20240802,090700,74479685,3095,3080,3095,3080,855
|
|
20240802,090600,71841180,3085,3070,3085,3065,560
|
|
20240802,090500,70121140,3110,3070,3110,3070,2500
|
|
20240802,090400,62378455,3065,3055,3065,3050,1065
|
|
20240802,090300,59120120,3050,3040,3050,3040,1307
|
|
20240802,090200,55141920,3040,3040,3050,3035,5131
|
|
20240802,090100,39515440,3040,3060,3060,3040,6026
|
|
20240802,090000,21122215,3060,3050,3060,3050,6924
|