680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201700,202388385,2035,2035,2035,2035,934
|
|
20240802,201600,202388385,2035,2035,2035,2035,0
|
|
20240802,201500,202388385,2035,2035,2035,2035,0
|
|
20240802,201400,202388385,2035,2035,2035,2035,0
|
|
20240802,201300,202388385,2035,2035,2035,2035,0
|
|
20240802,201200,202388385,2035,2035,2035,2035,0
|
|
20240802,201100,202388385,2035,2035,2035,2035,0
|
|
20240802,201000,202388385,2035,2035,2035,2035,0
|
|
20240802,200900,202388385,2035,2035,2035,2035,0
|
|
20240802,200800,202388385,2035,2035,2035,2035,0
|
|
20240802,200700,202388385,2035,2035,2035,2035,0
|
|
20240802,200600,202388385,2035,2035,2035,2035,0
|
|
20240802,200500,202388385,2035,2035,2035,2035,0
|
|
20240802,200400,202388385,2035,2035,2035,2035,0
|
|
20240802,200300,202388385,2035,2035,2035,2035,0
|
|
20240802,200200,202388385,2035,2035,2035,2035,0
|
|
20240802,200100,202388385,2035,2035,2035,2035,0
|
|
20240802,200000,202388385,2035,2035,2035,2035,0
|
|
20240802,195900,202388385,2035,2035,2035,2035,0
|
|
20240802,195800,202388385,2035,2035,2035,2035,0
|
|
20240802,195700,202388385,2035,2035,2035,2035,0
|
|
20240802,195600,202388385,2035,2035,2035,2035,0
|
|
20240802,195500,202388385,2035,2035,2035,2035,0
|
|
20240802,195400,202388385,2035,2035,2035,2035,0
|
|
20240802,195300,202388385,2035,2035,2035,2035,0
|
|
20240802,195200,202388385,2035,2035,2035,2035,0
|
|
20240802,195100,202388385,2035,2035,2035,2035,0
|
|
20240802,195000,202388385,2035,2035,2035,2035,0
|
|
20240802,194900,202388385,2035,2035,2035,2035,0
|
|
20240802,194800,202388385,2035,2035,2035,2035,0
|
|
20240802,194700,202388385,2035,2035,2035,2035,934
|
|
20240802,194600,202388385,2035,2035,2035,2035,0
|
|
20240802,194500,202388385,2035,2035,2035,2035,0
|
|
20240802,194400,202388385,2035,2035,2035,2035,0
|
|
20240802,194300,202388385,2035,2035,2035,2035,0
|
|
20240802,194200,202388385,2035,2035,2035,2035,0
|
|
20240802,194100,202388385,2035,2035,2035,2035,0
|
|
20240802,194000,202388385,2035,2035,2035,2035,0
|
|
20240802,193900,202388385,2035,2035,2035,2035,0
|
|
20240802,193800,202388385,2035,2035,2035,2035,0
|
|
20240802,193700,202388385,2035,2035,2035,2035,0
|
|
20240802,193600,202388385,2035,2035,2035,2035,0
|
|
20240802,193500,202388385,2035,2035,2035,2035,0
|
|
20240802,193400,202388385,2035,2035,2035,2035,0
|
|
20240802,193300,202388385,2035,2035,2035,2035,0
|
|
20240802,193200,202388385,2035,2035,2035,2035,0
|
|
20240802,193100,202388385,2035,2035,2035,2035,0
|
|
20240802,193000,202388385,2035,2035,2035,2035,0
|
|
20240802,192900,202388385,2035,2035,2035,2035,0
|
|
20240802,192800,202388385,2035,2035,2035,2035,0
|
|
20240802,192700,202388385,2035,2035,2035,2035,0
|
|
20240802,192600,202388385,2035,2035,2035,2035,0
|
|
20240802,192500,202388385,2035,2035,2035,2035,0
|
|
20240802,192400,202388385,2035,2035,2035,2035,0
|
|
20240802,192300,202388385,2035,2035,2035,2035,0
|
|
20240802,192200,202388385,2035,2035,2035,2035,0
|
|
20240802,192100,202388385,2035,2035,2035,2035,0
|
|
20240802,192000,202388385,2035,2035,2035,2035,0
|
|
20240802,191900,202388385,2035,2035,2035,2035,0
|
|
20240802,191800,202388385,2035,2035,2035,2035,0
|
|
20240802,191700,202388385,2035,2035,2035,2035,934
|
|
20240802,191600,202388385,2035,2035,2035,2035,0
|
|
20240802,191500,202388385,2035,2035,2035,2035,0
|
|
20240802,191400,202388385,2035,2035,2035,2035,0
|
|
20240802,191300,202388385,2035,2035,2035,2035,0
|
|
20240802,191200,202388385,2035,2035,2035,2035,0
|
|
20240802,191100,202388385,2035,2035,2035,2035,0
|
|
20240802,191000,202388385,2035,2035,2035,2035,0
|
|
20240802,190900,202388385,2035,2035,2035,2035,0
|
|
20240802,190800,202388385,2035,2035,2035,2035,0
|
|
20240802,190700,202388385,2035,2035,2035,2035,0
|
|
20240802,190600,202388385,2035,2035,2035,2035,0
|
|
20240802,190500,202388385,2035,2035,2035,2035,0
|
|
20240802,190400,202388385,2035,2035,2035,2035,0
|
|
20240802,190300,202388385,2035,2035,2035,2035,0
|
|
20240802,190200,202388385,2035,2035,2035,2035,0
|
|
20240802,190100,202388385,2035,2035,2035,2035,0
|
|
20240802,190000,202388385,2035,2035,2035,2035,0
|
|
20240802,185900,202388385,2035,2035,2035,2035,0
|
|
20240802,185800,202388385,2035,2035,2035,2035,0
|
|
20240802,185700,202388385,2035,2035,2035,2035,0
|
|
20240802,185600,202388385,2035,2035,2035,2035,0
|
|
20240802,185500,202388385,2035,2035,2035,2035,0
|
|
20240802,185400,202388385,2035,2035,2035,2035,0
|
|
20240802,185300,202388385,2035,2035,2035,2035,0
|
|
20240802,185200,202388385,2035,2035,2035,2035,0
|
|
20240802,185100,202388385,2035,2035,2035,2035,0
|
|
20240802,185000,202388385,2035,2035,2035,2035,0
|
|
20240802,184900,202388385,2035,2035,2035,2035,0
|
|
20240802,184800,202388385,2035,2035,2035,2035,0
|
|
20240802,184700,202388385,2035,2035,2035,2035,934
|
|
20240802,184600,202388385,2035,2035,2035,2035,0
|
|
20240802,184500,202388385,2035,2035,2035,2035,0
|
|
20240802,184400,202388385,2035,2035,2035,2035,0
|
|
20240802,184300,202388385,2035,2035,2035,2035,0
|
|
20240802,184200,202388385,2035,2035,2035,2035,0
|
|
20240802,184100,202388385,2035,2035,2035,2035,0
|
|
20240802,184000,202388385,2035,2035,2035,2035,0
|
|
20240802,183900,202388385,2035,2035,2035,2035,0
|
|
20240802,183800,202388385,2035,2035,2035,2035,0
|
|
20240802,183700,202388385,2035,2035,2035,2035,0
|
|
20240802,183600,202388385,2035,2035,2035,2035,0
|
|
20240802,183500,202388385,2035,2035,2035,2035,0
|
|
20240802,183400,202388385,2035,2035,2035,2035,0
|
|
20240802,183300,202388385,2035,2035,2035,2035,0
|
|
20240802,183200,202388385,2035,2035,2035,2035,0
|
|
20240802,183100,202388385,2035,2035,2035,2035,0
|
|
20240802,183000,202388385,2035,2035,2035,2035,0
|
|
20240802,182900,202388385,2035,2035,2035,2035,0
|
|
20240802,182800,202388385,2035,2035,2035,2035,0
|
|
20240802,182700,202388385,2035,2035,2035,2035,0
|
|
20240802,182600,202388385,2035,2035,2035,2035,0
|
|
20240802,182500,202388385,2035,2035,2035,2035,0
|
|
20240802,182400,202388385,2035,2035,2035,2035,0
|
|
20240802,182300,202388385,2035,2035,2035,2035,0
|
|
20240802,182200,202388385,2035,2035,2035,2035,0
|
|
20240802,182100,202388385,2035,2035,2035,2035,0
|
|
20240802,182000,202388385,2035,2035,2035,2035,0
|
|
20240802,181900,202388385,2035,2035,2035,2035,0
|
|
20240802,181800,202388385,2035,2035,2035,2035,0
|
|
20240802,181700,202388385,2035,2035,2035,2035,934
|
|
20240802,181600,202388385,2035,2035,2035,2035,0
|
|
20240802,181500,202388385,2035,2035,2035,2035,0
|
|
20240802,181400,202388385,2035,2035,2035,2035,0
|
|
20240802,181300,202388385,2035,2035,2035,2035,0
|
|
20240802,181200,202388385,2035,2035,2035,2035,0
|
|
20240802,181100,202388385,2035,2035,2035,2035,0
|
|
20240802,181000,202388385,2035,2035,2035,2035,0
|
|
20240802,180900,202388385,2035,2035,2035,2035,0
|
|
20240802,180800,202388385,2035,2035,2035,2035,0
|
|
20240802,180700,202388385,2035,2035,2035,2035,0
|
|
20240802,180600,202388385,2035,2035,2035,2035,0
|
|
20240802,180500,202388385,2035,2035,2035,2035,0
|
|
20240802,180400,202388385,2035,2035,2035,2035,0
|
|
20240802,180300,202388385,2035,2035,2035,2035,0
|
|
20240802,180200,202388385,2035,2035,2035,2035,0
|
|
20240802,180100,202388385,2035,2035,2035,2035,0
|
|
20240802,180000,202388385,2035,2035,2035,2035,0
|
|
20240802,175900,202388385,2035,2035,2035,2035,0
|
|
20240802,175800,202388385,2035,2035,2035,2035,0
|
|
20240802,175700,202388385,2035,2035,2035,2035,0
|
|
20240802,175600,202388385,2035,2035,2035,2035,0
|
|
20240802,175500,202388385,2035,2035,2035,2035,0
|
|
20240802,175400,202388385,2035,2035,2035,2035,0
|
|
20240802,175300,202388385,2035,2035,2035,2035,0
|
|
20240802,175200,202388385,2035,2035,2035,2035,0
|
|
20240802,175100,202388385,2035,2035,2035,2035,0
|
|
20240802,175000,202388385,2035,2035,2035,2035,0
|
|
20240802,174900,202388385,2035,2035,2035,2035,0
|
|
20240802,174800,202388385,2035,2035,2035,2035,0
|
|
20240802,174700,202388385,2035,2035,2035,2035,934
|
|
20240802,174600,202388385,2035,2035,2035,2035,0
|
|
20240802,174500,202388385,2035,2035,2035,2035,0
|
|
20240802,174400,202388385,2035,2035,2035,2035,0
|
|
20240802,174300,202388385,2035,2035,2035,2035,0
|
|
20240802,174200,202388385,2035,2035,2035,2035,0
|
|
20240802,174100,202388385,2035,2035,2035,2035,0
|
|
20240802,174000,202388385,2035,2035,2035,2035,0
|
|
20240802,173900,202388385,2035,2035,2035,2035,0
|
|
20240802,173800,202388385,2035,2035,2035,2035,0
|
|
20240802,173700,202388385,2035,2035,2035,2035,0
|
|
20240802,173600,202388385,2035,2035,2035,2035,0
|
|
20240802,173500,202388385,2035,2035,2035,2035,0
|
|
20240802,173400,202388385,2035,2035,2035,2035,0
|
|
20240802,173300,202388385,2035,2035,2035,2035,0
|
|
20240802,173200,202388385,2035,2035,2035,2035,0
|
|
20240802,173100,202388385,2035,2035,2035,2035,0
|
|
20240802,173000,202388385,2035,2035,2035,2035,0
|
|
20240802,172900,202388385,2035,2035,2035,2035,0
|
|
20240802,172800,202388385,2035,2035,2035,2035,0
|
|
20240802,172700,202388385,2035,2035,2035,2035,0
|
|
20240802,172600,202388385,2035,2035,2035,2035,0
|
|
20240802,172500,202388385,2035,2035,2035,2035,0
|
|
20240802,172400,202388385,2035,2035,2035,2035,0
|
|
20240802,172300,202388385,2035,2035,2035,2035,0
|
|
20240802,172200,202388385,2035,2035,2035,2035,0
|
|
20240802,172100,202388385,2035,2035,2035,2035,0
|
|
20240802,172000,202388385,2035,2035,2035,2035,0
|
|
20240802,171900,202388385,2035,2035,2035,2035,0
|
|
20240802,171800,202388385,2035,2035,2035,2035,0
|
|
20240802,171700,202388385,2035,2035,2035,2035,934
|
|
20240802,171600,202388385,2035,2035,2035,2035,0
|
|
20240802,171500,202388385,2035,2035,2035,2035,0
|
|
20240802,171400,202388385,2035,2035,2035,2035,0
|
|
20240802,171300,202388385,2035,2035,2035,2035,0
|
|
20240802,171200,202388385,2035,2035,2035,2035,0
|
|
20240802,171100,202388385,2035,2035,2035,2035,0
|
|
20240802,171000,202388385,2035,2035,2035,2035,0
|
|
20240802,170900,202388385,2035,2035,2035,2035,0
|
|
20240802,170800,202388385,2035,2035,2035,2035,0
|
|
20240802,170700,202388385,2035,2035,2035,2035,0
|
|
20240802,170600,202388385,2035,2035,2035,2035,0
|
|
20240802,170500,202388385,2035,2035,2035,2035,0
|
|
20240802,170400,202388385,2035,2035,2035,2035,0
|
|
20240802,170300,202388385,2035,2035,2035,2035,0
|
|
20240802,170200,202388385,2035,2035,2035,2035,0
|
|
20240802,170100,202388385,2035,2035,2035,2035,0
|
|
20240802,170000,202388385,2035,2035,2035,2035,0
|
|
20240802,165900,202388385,2035,2035,2035,2035,0
|
|
20240802,165800,202388385,2035,2035,2035,2035,0
|
|
20240802,165700,202388385,2035,2035,2035,2035,0
|
|
20240802,165600,202388385,2035,2035,2035,2035,0
|
|
20240802,165500,202388385,2035,2035,2035,2035,0
|
|
20240802,165400,202388385,2035,2035,2035,2035,0
|
|
20240802,165300,202388385,2035,2035,2035,2035,0
|
|
20240802,165200,202388385,2035,2035,2035,2035,0
|
|
20240802,165100,202388385,2035,2035,2035,2035,0
|
|
20240802,165000,202388385,2035,2035,2035,2035,0
|
|
20240802,164900,202388385,2035,2035,2035,2035,0
|
|
20240802,164800,202388385,2035,2035,2035,2035,0
|
|
20240802,164700,202388385,2035,2035,2035,2035,934
|
|
20240802,164600,202388385,2035,2035,2035,2035,0
|
|
20240802,164500,202388385,2035,2035,2035,2035,0
|
|
20240802,164400,202388385,2035,2035,2035,2035,0
|
|
20240802,164300,202388385,2035,2035,2035,2035,0
|
|
20240802,164200,202388385,2035,2035,2035,2035,0
|
|
20240802,164100,202388385,2035,2035,2035,2035,0
|
|
20240802,164000,202388385,2035,2035,2035,2035,0
|
|
20240802,163900,202388385,2035,2035,2035,2035,0
|
|
20240802,163800,202388385,2035,2035,2035,2035,0
|
|
20240802,163700,202388385,2035,2035,2035,2035,0
|
|
20240802,163600,202388385,2035,2035,2035,2035,0
|
|
20240802,163500,202388385,2035,2035,2035,2035,0
|
|
20240802,163400,202388385,2035,2035,2035,2035,0
|
|
20240802,163300,202388385,2035,2035,2035,2035,0
|
|
20240802,163200,202388385,2035,2035,2035,2035,0
|
|
20240802,163100,202388385,2035,2035,2035,2035,0
|
|
20240802,163000,202388385,2035,2035,2035,2035,0
|
|
20240802,162900,202388385,2035,2035,2035,2035,0
|
|
20240802,162800,202388385,2035,2035,2035,2035,0
|
|
20240802,162700,202388385,2035,2035,2035,2035,0
|
|
20240802,162600,202388385,2035,2035,2035,2035,0
|
|
20240802,162500,202388385,2035,2035,2035,2035,0
|
|
20240802,162400,202388385,2035,2035,2035,2035,0
|
|
20240802,162300,202388385,2035,2035,2035,2035,0
|
|
20240802,162200,202388385,2035,2035,2035,2035,0
|
|
20240802,162100,202388385,2035,2035,2035,2035,0
|
|
20240802,162000,202388385,2035,2035,2035,2035,0
|
|
20240802,161900,202388385,2035,2035,2035,2035,0
|
|
20240802,161800,202388385,2035,2035,2035,2035,0
|
|
20240802,161700,202388385,2035,2035,2035,2035,934
|
|
20240802,161600,202388385,2035,2035,2035,2035,0
|
|
20240802,161500,202388385,2035,2035,2035,2035,0
|
|
20240802,161400,202388385,2035,2035,2035,2035,0
|
|
20240802,161300,202388385,2035,2035,2035,2035,0
|
|
20240802,161200,202388385,2035,2035,2035,2035,0
|
|
20240802,161100,202388385,2035,2035,2035,2035,0
|
|
20240802,161000,202388385,2035,2035,2035,2035,0
|
|
20240802,160900,202388385,2035,2035,2035,2035,0
|
|
20240802,160800,202388385,2035,2035,2035,2035,0
|
|
20240802,160700,202388385,2035,2035,2035,2035,0
|
|
20240802,160600,202388385,2035,2035,2035,2035,0
|
|
20240802,160500,202388385,2035,2035,2035,2035,0
|
|
20240802,160400,202388385,2035,2035,2035,2035,0
|
|
20240802,160300,202388385,2035,2035,2035,2035,0
|
|
20240802,160200,202388385,2035,2035,2035,2035,0
|
|
20240802,160100,202388385,2035,2035,2035,2035,0
|
|
20240802,160000,202388385,2035,2035,2035,2035,0
|
|
20240802,155900,202388385,2035,2035,2035,2035,0
|
|
20240802,155800,202388385,2035,2035,2035,2035,0
|
|
20240802,155700,202388385,2035,2035,2035,2035,0
|
|
20240802,155600,202388385,2035,2035,2035,2035,0
|
|
20240802,155500,202388385,2035,2035,2035,2035,0
|
|
20240802,155400,202388385,2035,2035,2035,2035,0
|
|
20240802,155300,202388385,2035,2035,2035,2035,0
|
|
20240802,155200,202388385,2035,2035,2035,2035,0
|
|
20240802,155100,202388385,2035,2035,2035,2035,0
|
|
20240802,155000,202388385,2035,2035,2035,2035,0
|
|
20240802,154900,202388385,2035,2035,2035,2035,0
|
|
20240802,154800,202388385,2035,2035,2035,2035,0
|
|
20240802,154700,202388385,2035,2035,2035,2035,934
|
|
20240802,154600,202388385,2035,2035,2035,2035,0
|
|
20240802,154500,202388385,2035,2035,2035,2035,0
|
|
20240802,154400,202388385,2035,2035,2035,2035,0
|
|
20240802,154300,202388385,2035,2035,2035,2035,0
|
|
20240802,154200,202388385,2035,2035,2035,2035,0
|
|
20240802,154100,202388385,2035,2035,2035,2035,0
|
|
20240802,154000,202388385,2035,2035,2035,2035,0
|
|
20240802,153900,202388385,2035,2035,2035,2035,0
|
|
20240802,153800,202388385,2035,2035,2035,2035,0
|
|
20240802,153700,202388385,2035,2035,2035,2035,0
|
|
20240802,153600,202388385,2035,2035,2035,2035,0
|
|
20240802,153500,202388385,2035,2035,2035,2035,0
|
|
20240802,153400,202388385,2035,2035,2035,2035,0
|
|
20240802,153300,202388385,2035,2035,2035,2035,0
|
|
20240802,153200,202388385,2035,2035,2035,2035,0
|
|
20240802,153100,202388385,2035,2035,2035,2035,0
|
|
20240802,153000,202388385,2035,2035,2035,2035,934
|
|
20240802,152900,200487695,2040,2040,2040,2040,0
|
|
20240802,152800,200487695,2040,2040,2040,2040,0
|
|
20240802,152700,200487695,2040,2040,2040,2040,0
|
|
20240802,152600,200487695,2040,2040,2040,2040,0
|
|
20240802,152500,200487695,2040,2040,2040,2040,0
|
|
20240802,152400,200487695,2040,2040,2040,2040,0
|
|
20240802,152300,200487695,2040,2040,2040,2040,0
|
|
20240802,152200,200487695,2040,2040,2040,2040,0
|
|
20240802,152100,200487695,2040,2040,2040,2040,0
|
|
20240802,152000,200487695,2040,2040,2040,2040,0
|
|
20240802,151900,200487695,2040,2040,2040,2040,60
|
|
20240802,151800,200365295,2035,2035,2035,2035,2
|
|
20240802,151700,200361225,2050,2040,2050,2040,62
|
|
20240802,151600,200234200,2030,2030,2030,2030,0
|
|
20240802,151500,200234200,2030,2030,2030,2030,0
|
|
20240802,151400,200234200,2030,2030,2030,2030,0
|
|
20240802,151300,200234200,2030,2030,2030,2030,0
|
|
20240802,151200,200234200,2030,2040,2040,2030,171
|
|
20240802,151100,199886520,2040,2035,2040,2035,1166
|
|
20240802,151000,197509260,2030,2030,2030,2030,935
|
|
20240802,150900,195611210,2030,2030,2030,2030,1000
|
|
20240802,150800,193581210,2030,2030,2030,2030,3
|
|
20240802,150700,193575120,2030,2030,2030,2030,1500
|
|
20240802,150600,190530120,2035,2035,2035,2035,200
|
|
20240802,150500,190123120,2045,2045,2045,2045,0
|
|
20240802,150400,190123120,2045,2045,2045,2045,3
|
|
20240802,150300,190116985,2045,2045,2045,2045,44
|
|
20240802,150200,190027005,2030,2045,2045,2030,2060
|
|
20240802,150100,185839635,2055,2055,2055,2055,0
|
|
20240802,150000,185839635,2055,2055,2055,2055,2
|
|
20240802,145900,185835525,2055,2040,2060,2040,28
|
|
20240802,145800,185777990,2055,2055,2055,2055,0
|
|
20240802,145700,185777990,2055,2055,2055,2055,0
|
|
20240802,145600,185777990,2055,2055,2055,2055,0
|
|
20240802,145500,185777990,2055,2055,2055,2055,0
|
|
20240802,145400,185777990,2055,2055,2055,2055,0
|
|
20240802,145300,185777990,2055,2055,2055,2055,0
|
|
20240802,145200,185777990,2055,2040,2055,2030,5180
|
|
20240802,145100,175242415,2045,2045,2045,2045,0
|
|
20240802,145000,175242415,2045,2055,2055,2040,8788
|
|
20240802,144900,157301785,2050,2050,2050,2050,0
|
|
20240802,144800,157301785,2050,2050,2050,2050,6
|
|
20240802,144700,157289485,2050,2050,2050,2050,0
|
|
20240802,144600,157289485,2050,2050,2050,2050,1250
|
|
20240802,144500,154726985,2050,2050,2050,2050,90
|
|
20240802,144400,154542485,2055,2055,2055,2055,20
|
|
20240802,144300,154501385,2050,2050,2050,2050,0
|
|
20240802,144200,154501385,2050,2050,2050,2050,0
|
|
20240802,144100,154501385,2050,2050,2050,2050,0
|
|
20240802,144000,154501385,2050,2055,2055,2050,713
|
|
20240802,143900,153039730,2055,2055,2055,2055,0
|
|
20240802,143800,153039730,2055,2055,2055,2055,0
|
|
20240802,143700,153039730,2055,2055,2055,2055,642
|
|
20240802,143600,151720420,2050,2050,2050,2050,3025
|
|
20240802,143500,145519170,2050,2050,2050,2050,0
|
|
20240802,143400,145519170,2050,2050,2050,2050,0
|
|
20240802,143300,145519170,2050,2050,2050,2050,1566
|
|
20240802,143200,142308870,2055,2055,2055,2055,0
|
|
20240802,143100,142308870,2055,2055,2055,2055,0
|
|
20240802,143000,142308870,2055,2055,2055,2055,0
|
|
20240802,142900,142308870,2055,2055,2055,2055,0
|
|
20240802,142800,142308870,2055,2055,2055,2055,0
|
|
20240802,142700,142308870,2055,2055,2055,2055,19
|
|
20240802,142600,142269825,2055,2055,2055,2055,0
|
|
20240802,142500,142269825,2055,2055,2055,2055,0
|
|
20240802,142400,142269825,2055,2055,2055,2055,9
|
|
20240802,142300,142251330,2055,2055,2055,2055,60
|
|
20240802,142200,142128030,2055,2055,2055,2055,0
|
|
20240802,142100,142128030,2055,2055,2055,2055,0
|
|
20240802,142000,142128030,2055,2055,2055,2055,32
|
|
20240802,141900,142062270,2055,2055,2055,2055,3
|
|
20240802,141800,142056105,2060,2060,2060,2060,0
|
|
20240802,141700,142056105,2060,2060,2060,2060,0
|
|
20240802,141600,142056105,2060,2055,2060,2055,2
|
|
20240802,141500,142051990,2055,2055,2055,2055,500
|
|
20240802,141400,141024490,2055,2055,2055,2055,0
|
|
20240802,141300,141024490,2055,2055,2055,2055,0
|
|
20240802,141200,141024490,2055,2055,2055,2055,2000
|
|
20240802,141100,136914490,2045,2050,2050,2045,2228
|
|
20240802,141000,132348230,2045,2045,2045,2045,0
|
|
20240802,140900,132348230,2045,2045,2045,2045,1338
|
|
20240802,140800,129612020,2050,2050,2050,2050,0
|
|
20240802,140700,129612020,2050,2050,2050,2050,0
|
|
20240802,140600,129612020,2050,2050,2050,2050,1
|
|
20240802,140500,129609970,2045,2045,2045,2045,50
|
|
20240802,140400,129507720,2050,2050,2050,2050,38
|
|
20240802,140300,129429820,2045,2045,2045,2045,0
|
|
20240802,140200,129429820,2045,2045,2045,2045,195
|
|
20240802,140100,129031045,2045,2045,2045,2045,34
|
|
20240802,140000,128961515,2045,2045,2045,2045,0
|
|
20240802,135900,128961515,2045,2045,2045,2045,18
|
|
20240802,135800,128924705,2045,2045,2045,2045,3190
|
|
20240802,135700,122401155,2050,2050,2050,2050,1158
|
|
20240802,135600,120027255,2055,2055,2055,2055,0
|
|
20240802,135500,120027255,2055,2055,2055,2055,0
|
|
20240802,135400,120027255,2055,2055,2055,2055,0
|
|
20240802,135300,120027255,2055,2055,2055,2055,1
|
|
20240802,135200,120025200,2050,2050,2050,2050,0
|
|
20240802,135100,120025200,2050,2050,2050,2050,0
|
|
20240802,135000,120025200,2050,2050,2050,2050,0
|
|
20240802,134900,120025200,2050,2050,2050,2050,99
|
|
20240802,134800,119822250,2055,2055,2055,2055,0
|
|
20240802,134700,119822250,2055,2055,2055,2055,0
|
|
20240802,134600,119822250,2055,2055,2055,2055,1604
|
|
20240802,134500,116526030,2060,2060,2060,2060,176
|
|
20240802,134400,116163470,2060,2060,2060,2060,0
|
|
20240802,134300,116163470,2060,2060,2060,2060,0
|
|
20240802,134200,116163470,2060,2060,2060,2060,0
|
|
20240802,134100,116163470,2060,2060,2060,2060,74
|
|
20240802,134000,116011030,2060,2060,2060,2060,0
|
|
20240802,133900,116011030,2060,2060,2060,2060,0
|
|
20240802,133800,116011030,2060,2060,2060,2060,0
|
|
20240802,133700,116011030,2060,2060,2060,2060,0
|
|
20240802,133600,116011030,2060,2060,2060,2060,2
|
|
20240802,133500,116006910,2060,2060,2060,2060,0
|
|
20240802,133400,116006910,2060,2060,2060,2060,10
|
|
20240802,133300,115986310,2060,2060,2060,2060,0
|
|
20240802,133200,115986310,2060,2060,2060,2060,0
|
|
20240802,133100,115986310,2060,2060,2060,2060,75
|
|
20240802,133000,115831810,2055,2055,2055,2055,0
|
|
20240802,132900,115831810,2055,2055,2055,2055,3
|
|
20240802,132800,115825645,2045,2045,2045,2045,0
|
|
20240802,132700,115825645,2045,2045,2045,2045,0
|
|
20240802,132600,115825645,2045,2045,2045,2045,0
|
|
20240802,132500,115825645,2045,2045,2045,2045,0
|
|
20240802,132400,115825645,2045,2050,2050,2045,300
|
|
20240802,132300,115210690,2060,2060,2060,2060,0
|
|
20240802,132200,115210690,2060,2060,2060,2060,0
|
|
20240802,132100,115210690,2060,2060,2060,2060,0
|
|
20240802,132000,115210690,2060,2060,2060,2060,0
|
|
20240802,131900,115210690,2060,2060,2060,2060,6
|
|
20240802,131800,115198330,2060,2060,2060,2060,480
|
|
20240802,131700,114209530,2055,2055,2055,2055,23
|
|
20240802,131600,114162265,2050,2050,2050,2050,14
|
|
20240802,131500,114133565,2045,2045,2045,2045,0
|
|
20240802,131400,114133565,2045,2045,2045,2045,0
|
|
20240802,131300,114133565,2045,2045,2045,2045,0
|
|
20240802,131200,114133565,2045,2045,2045,2045,1
|
|
20240802,131100,114131520,2040,2040,2040,2040,0
|
|
20240802,131000,114131520,2040,2040,2040,2040,0
|
|
20240802,130900,114131520,2040,2040,2040,2040,0
|
|
20240802,130800,114131520,2040,2040,2040,2040,0
|
|
20240802,130700,114131520,2040,2040,2040,2040,400
|
|
20240802,130600,113315520,2045,2045,2045,2045,0
|
|
20240802,130500,113315520,2045,2045,2045,2045,0
|
|
20240802,130400,113315520,2045,2045,2045,2045,0
|
|
20240802,130300,113315520,2045,2040,2045,2040,2
|
|
20240802,130200,113311435,2040,2040,2040,2040,0
|
|
20240802,130100,113311435,2040,2040,2040,2040,1
|
|
20240802,130000,113309395,2040,2040,2040,2040,1524
|
|
20240802,125900,110200435,2040,2040,2040,2040,0
|
|
20240802,125800,110200435,2040,2040,2040,2040,380
|
|
20240802,125700,109425235,2050,2045,2050,2045,3051
|
|
20240802,125600,103185305,2045,2040,2045,2040,1387
|
|
20240802,125500,100353220,2040,2040,2040,2040,0
|
|
20240802,125400,100353220,2040,2040,2040,2040,110
|
|
20240802,125300,100128820,2040,2040,2040,2040,500
|
|
20240802,125200,99108820,2040,2040,2040,2040,0
|
|
20240802,125100,99108820,2040,2040,2040,2040,50
|
|
20240802,125000,99006820,2035,2035,2035,2035,0
|
|
20240802,124900,99006820,2035,2035,2035,2035,90
|
|
20240802,124800,98823670,2035,2035,2035,2035,1322
|
|
20240802,124700,96133400,2040,2040,2040,2040,15
|
|
20240802,124600,96102800,2040,2040,2040,2040,20
|
|
20240802,124500,96062000,2040,2040,2040,2040,811
|
|
20240802,124400,94407560,2045,2045,2045,2045,20
|
|
20240802,124300,94366660,2045,2045,2045,2045,0
|
|
20240802,124200,94366660,2045,2045,2045,2045,0
|
|
20240802,124100,94366660,2045,2045,2045,2045,300
|
|
20240802,124000,93753160,2045,2040,2045,2040,866
|
|
20240802,123900,91985520,2045,2045,2045,2045,676
|
|
20240802,123800,90603100,2045,2045,2045,2045,0
|
|
20240802,123700,90603100,2045,2045,2045,2045,0
|
|
20240802,123600,90603100,2045,2045,2045,2045,0
|
|
20240802,123500,90603100,2045,2045,2045,2045,0
|
|
20240802,123400,90603100,2045,2045,2045,2045,0
|
|
20240802,123300,90603100,2045,2045,2045,2045,0
|
|
20240802,123200,90603100,2045,2045,2045,2045,41
|
|
20240802,123100,90519255,2050,2050,2050,2050,44
|
|
20240802,123000,90429055,2045,2045,2045,2045,0
|
|
20240802,122900,90429055,2045,2045,2045,2045,0
|
|
20240802,122800,90429055,2045,2045,2045,2045,0
|
|
20240802,122700,90429055,2045,2045,2045,2045,0
|
|
20240802,122600,90429055,2045,2045,2045,2045,0
|
|
20240802,122500,90429055,2045,2055,2055,2045,1778
|
|
20240802,122400,86787390,2050,2055,2060,2050,1020
|
|
20240802,122300,84690580,2055,2055,2055,2055,415
|
|
20240802,122200,83837755,2060,2065,2065,2060,80
|
|
20240802,122100,83672805,2055,2055,2055,2055,0
|
|
20240802,122000,83672805,2055,2055,2055,2055,0
|
|
20240802,121900,83672805,2055,2055,2055,2055,5
|
|
20240802,121800,83662530,2055,2055,2055,2055,0
|
|
20240802,121700,83662530,2055,2065,2065,2055,2500
|
|
20240802,121600,78523630,2065,2065,2065,2065,1
|
|
20240802,121500,78521565,2060,2060,2060,2060,0
|
|
20240802,121400,78521565,2060,2060,2060,2060,0
|
|
20240802,121300,78521565,2060,2060,2060,2060,2
|
|
20240802,121200,78517445,2055,2055,2055,2055,780
|
|
20240802,121100,76914545,2060,2060,2060,2060,0
|
|
20240802,121000,76914545,2060,2060,2060,2060,1
|
|
20240802,120900,76912485,2055,2055,2055,2055,156
|
|
20240802,120800,76591905,2060,2060,2060,2060,0
|
|
20240802,120700,76591905,2060,2060,2060,2060,869
|
|
20240802,120600,74801765,2065,2065,2065,2065,254
|
|
20240802,120500,74277255,2070,2070,2070,2070,1
|
|
20240802,120400,74275185,2065,2065,2065,2065,0
|
|
20240802,120300,74275185,2065,2065,2065,2065,0
|
|
20240802,120200,74275185,2065,2065,2065,2065,0
|
|
20240802,120100,74275185,2065,2065,2065,2065,0
|
|
20240802,120000,74275185,2065,2065,2065,2065,0
|
|
20240802,115900,74275185,2065,2065,2065,2065,0
|
|
20240802,115800,74275185,2065,2065,2065,2065,2
|
|
20240802,115700,74271055,2060,2060,2060,2060,0
|
|
20240802,115600,74271055,2060,2060,2060,2060,0
|
|
20240802,115500,74271055,2060,2060,2060,2060,64
|
|
20240802,115400,74139215,2060,2065,2065,2060,2000
|
|
20240802,115300,70014220,2065,2065,2065,2065,0
|
|
20240802,115200,70014220,2065,2065,2065,2065,0
|
|
20240802,115100,70014220,2065,2065,2065,2065,400
|
|
20240802,115000,69188220,2065,2070,2070,2065,700
|
|
20240802,114900,67739265,2070,2070,2070,2070,2126
|
|
20240802,114800,63338445,2075,2075,2075,2075,0
|
|
20240802,114700,63338445,2075,2075,2075,2075,10
|
|
20240802,114600,63317695,2075,2075,2075,2075,0
|
|
20240802,114500,63317695,2075,2075,2075,2075,0
|
|
20240802,114400,63317695,2075,2075,2075,2075,117
|
|
20240802,114300,63074920,2075,2075,2075,2075,0
|
|
20240802,114200,63074920,2075,2075,2075,2075,10
|
|
20240802,114100,63054170,2075,2075,2075,2075,0
|
|
20240802,114000,63054170,2075,2075,2075,2075,0
|
|
20240802,113900,63054170,2075,2075,2075,2075,0
|
|
20240802,113800,63054170,2075,2075,2075,2075,0
|
|
20240802,113700,63054170,2075,2075,2075,2075,0
|
|
20240802,113600,63054170,2075,2075,2075,2075,450
|
|
20240802,113500,62120420,2075,2075,2075,2075,0
|
|
20240802,113400,62120420,2075,2075,2075,2075,0
|
|
20240802,113300,62120420,2075,2075,2075,2075,0
|
|
20240802,113200,62120420,2075,2075,2075,2075,2
|
|
20240802,113100,62116270,2075,2075,2075,2075,0
|
|
20240802,113000,62116270,2075,2075,2075,2075,0
|
|
20240802,112900,62116270,2075,2075,2075,2075,0
|
|
20240802,112800,62116270,2075,2075,2075,2075,1
|
|
20240802,112700,62114195,2080,2080,2080,2080,5
|
|
20240802,112600,62103795,2080,2075,2080,2070,1004
|
|
20240802,112500,60025410,2075,2075,2075,2075,0
|
|
20240802,112400,60025410,2075,2075,2075,2075,0
|
|
20240802,112300,60025410,2075,2075,2075,2075,0
|
|
20240802,112200,60025410,2075,2075,2075,2075,0
|
|
20240802,112100,60025410,2075,2075,2075,2075,0
|
|
20240802,112000,60025410,2075,2075,2075,2075,500
|
|
20240802,111900,58987910,2080,2080,2080,2080,0
|
|
20240802,111800,58987910,2080,2080,2080,2080,0
|
|
20240802,111700,58987910,2080,2080,2080,2080,0
|
|
20240802,111600,58987910,2080,2075,2080,2075,134
|
|
20240802,111500,58709720,2075,2075,2075,2075,0
|
|
20240802,111400,58709720,2075,2075,2075,2075,0
|
|
20240802,111300,58709720,2075,2075,2075,2075,0
|
|
20240802,111200,58709720,2075,2075,2075,2075,1
|
|
20240802,111100,58707645,2070,2070,2070,2070,0
|
|
20240802,111000,58707645,2070,2070,2070,2070,0
|
|
20240802,110900,58707645,2070,2070,2070,2070,0
|
|
20240802,110800,58707645,2070,2070,2070,2070,0
|
|
20240802,110700,58707645,2070,2070,2070,2070,773
|
|
20240802,110600,57107535,2070,2075,2075,2070,2328
|
|
20240802,110500,52281935,2080,2080,2080,2080,0
|
|
20240802,110400,52281935,2080,2080,2080,2080,0
|
|
20240802,110300,52281935,2080,2080,2080,2080,72
|
|
20240802,110200,52132175,2080,2080,2080,2080,0
|
|
20240802,110100,52132175,2080,2080,2080,2080,0
|
|
20240802,110000,52132175,2080,2080,2080,2080,0
|
|
20240802,105900,52132175,2080,2080,2080,2080,100
|
|
20240802,105800,51924175,2080,2080,2080,2080,0
|
|
20240802,105700,51924175,2080,2080,2080,2080,0
|
|
20240802,105600,51924175,2080,2080,2080,2080,5
|
|
20240802,105500,51913775,2080,2080,2080,2080,0
|
|
20240802,105400,51913775,2080,2080,2080,2080,98
|
|
20240802,105300,51709935,2080,2080,2080,2080,2
|
|
20240802,105200,51705775,2075,2075,2075,2075,0
|
|
20240802,105100,51705775,2075,2075,2075,2075,0
|
|
20240802,105000,51705775,2075,2075,2075,2075,0
|
|
20240802,104900,51705775,2075,2075,2075,2075,0
|
|
20240802,104800,51705775,2075,2075,2075,2075,0
|
|
20240802,104700,51705775,2075,2075,2075,2075,0
|
|
20240802,104600,51705775,2075,2080,2080,2075,3000
|
|
20240802,104500,45475115,2085,2085,2085,2085,0
|
|
20240802,104400,45475115,2085,2085,2085,2085,1890
|
|
20240802,104300,41534465,2085,2085,2085,2085,190
|
|
20240802,104200,41138315,2090,2090,2090,2090,1
|
|
20240802,104100,41136225,2095,2090,2095,2090,218
|
|
20240802,104000,40679520,2095,2095,2095,2095,0
|
|
20240802,103900,40679520,2095,2090,2095,2090,200
|
|
20240802,103800,40261115,2090,2095,2095,2090,2493
|
|
20240802,103700,35050185,2095,2100,2100,2095,1040
|
|
20240802,103600,32870625,2100,2100,2100,2100,0
|
|
20240802,103500,32870625,2100,2100,2100,2100,0
|
|
20240802,103400,32870625,2100,2100,2100,2100,20
|
|
20240802,103300,32828625,2100,2100,2100,2100,0
|
|
20240802,103200,32828625,2100,2100,2100,2100,0
|
|
20240802,103100,32828625,2100,2100,2100,2100,0
|
|
20240802,103000,32828625,2100,2100,2100,2100,0
|
|
20240802,102900,32828625,2100,2100,2100,2100,1
|
|
20240802,102800,32826525,2095,2095,2095,2095,0
|
|
20240802,102700,32826525,2095,2095,2095,2095,0
|
|
20240802,102600,32826525,2095,2095,2095,2095,550
|
|
20240802,102500,31674275,2100,2100,2100,2100,0
|
|
20240802,102400,31674275,2100,2100,2100,2100,0
|
|
20240802,102300,31674275,2100,2100,2100,2100,0
|
|
20240802,102200,31674275,2100,2100,2100,2100,230
|
|
20240802,102100,31191275,2095,2095,2095,2095,0
|
|
20240802,102000,31191275,2095,2095,2095,2095,227
|
|
20240802,101900,30715710,2095,2095,2095,2095,0
|
|
20240802,101800,30715710,2095,2095,2095,2095,0
|
|
20240802,101700,30715710,2095,2100,2100,2095,85
|
|
20240802,101600,30537615,2095,2095,2095,2095,0
|
|
20240802,101500,30537615,2095,2095,2095,2095,0
|
|
20240802,101400,30537615,2095,2095,2095,2095,181
|
|
20240802,101300,30158420,2100,2100,2100,2100,0
|
|
20240802,101200,30158420,2100,2100,2100,2100,0
|
|
20240802,101100,30158420,2100,2100,2100,2100,0
|
|
20240802,101000,30158420,2100,2100,2100,2100,0
|
|
20240802,100900,30158420,2100,2100,2100,2100,0
|
|
20240802,100800,30158420,2100,2100,2100,2100,0
|
|
20240802,100700,30158420,2100,2095,2100,2095,24
|
|
20240802,100600,30108070,2095,2095,2095,2095,0
|
|
20240802,100500,30108070,2095,2095,2095,2095,0
|
|
20240802,100400,30108070,2095,2095,2095,2095,90
|
|
20240802,100300,29919520,2100,2100,2100,2100,0
|
|
20240802,100200,29919520,2100,2100,2100,2100,1
|
|
20240802,100100,29917420,2100,2100,2100,2100,10
|
|
20240802,100000,29896420,2100,2100,2100,2100,0
|
|
20240802,095900,29896420,2100,2100,2100,2100,10
|
|
20240802,095800,29875420,2100,2100,2100,2100,31
|
|
20240802,095700,29810320,2100,2100,2100,2100,2
|
|
20240802,095600,29806120,2095,2095,2095,2095,0
|
|
20240802,095500,29806120,2095,2095,2095,2095,0
|
|
20240802,095400,29806120,2095,2095,2095,2095,0
|
|
20240802,095300,29806120,2095,2095,2095,2095,5
|
|
20240802,095200,29795645,2095,2090,2095,2090,441
|
|
20240802,095100,28873950,2095,2095,2095,2095,400
|
|
20240802,095000,28035950,2100,2100,2100,2100,610
|
|
20240802,094900,26754950,2105,2105,2105,2105,0
|
|
20240802,094800,26754950,2105,2105,2105,2105,64
|
|
20240802,094700,26620230,2125,2125,2125,2125,1
|
|
20240802,094600,26618105,2110,2110,2110,2110,210
|
|
20240802,094500,26175005,2110,2110,2110,2110,0
|
|
20240802,094400,26175005,2110,2105,2125,2105,1011
|
|
20240802,094300,24045925,2100,2100,2100,2100,10
|
|
20240802,094200,24024925,2100,2100,2100,2100,0
|
|
20240802,094100,24024925,2100,2100,2100,2100,0
|
|
20240802,094000,24024925,2100,2100,2100,2100,294
|
|
20240802,093900,23407525,2105,2105,2105,2105,0
|
|
20240802,093800,23407525,2105,2105,2105,2105,0
|
|
20240802,093700,23407525,2105,2100,2105,2100,10
|
|
20240802,093600,23386485,2105,2105,2105,2105,0
|
|
20240802,093500,23386485,2105,2105,2105,2105,0
|
|
20240802,093400,23386485,2105,2105,2105,2105,0
|
|
20240802,093300,23386485,2105,2105,2105,2105,0
|
|
20240802,093200,23386485,2105,2105,2105,2105,0
|
|
20240802,093100,23386485,2105,2105,2105,2105,0
|
|
20240802,093000,23386485,2105,2105,2105,2105,0
|
|
20240802,092900,23386485,2105,2105,2105,2105,0
|
|
20240802,092800,23386485,2105,2095,2105,2095,2
|
|
20240802,092700,23382285,2090,2090,2090,2090,13
|
|
20240802,092600,23355115,2090,2090,2090,2090,0
|
|
20240802,092500,23355115,2090,2090,2090,2090,700
|
|
20240802,092400,21892115,2095,2095,2095,2095,734
|
|
20240802,092300,20354385,2095,2095,2095,2095,595
|
|
20240802,092200,19107860,2095,2095,2095,2095,598
|
|
20240802,092100,17855050,2095,2095,2095,2095,2
|
|
20240802,092000,17850860,2090,2090,2090,2090,1964
|
|
20240802,091900,13746100,2095,2095,2095,2095,10
|
|
20240802,091800,13725150,2095,2095,2095,2090,501
|
|
20240802,091700,12676560,2095,2095,2095,2095,0
|
|
20240802,091600,12676560,2095,2095,2095,2095,0
|
|
20240802,091500,12676560,2095,2095,2095,2095,1100
|
|
20240802,091400,10372060,2095,2100,2100,2095,417
|
|
20240802,091300,9497945,2100,2100,2100,2100,0
|
|
20240802,091200,9497945,2100,2105,2105,2100,101
|
|
20240802,091100,9285835,2100,2100,2100,2100,272
|
|
20240802,091000,8714635,2100,2115,2125,2100,1485
|
|
20240802,090900,5586775,2110,2110,2110,2110,500
|
|
20240802,090800,4531775,2110,2110,2110,2110,0
|
|
20240802,090700,4531775,2110,2110,2110,2110,0
|
|
20240802,090600,4531775,2110,2110,2110,2110,91
|
|
20240802,090500,4339765,2120,2120,2120,2120,100
|
|
20240802,090400,4127765,2105,2105,2105,2105,0
|
|
20240802,090300,4127765,2105,2105,2105,2105,626
|
|
20240802,090200,2810035,2105,2105,2105,2105,0
|
|
20240802,090100,2810035,2105,2110,2110,2105,750
|
|
20240802,090000,1230955,2115,2120,2120,2115,439
|