598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185500,211707050,2450,2450,2450,2450,2875
|
|
20240802,185400,211707050,2450,2450,2450,2450,0
|
|
20240802,185300,211707050,2450,2450,2450,2450,0
|
|
20240802,185200,211707050,2450,2450,2450,2450,0
|
|
20240802,185100,211707050,2450,2450,2450,2450,0
|
|
20240802,185000,211707050,2450,2450,2450,2450,0
|
|
20240802,184900,211707050,2450,2450,2450,2450,0
|
|
20240802,184800,211707050,2450,2450,2450,2450,0
|
|
20240802,184700,211707050,2450,2450,2450,2450,0
|
|
20240802,184600,211707050,2450,2450,2450,2450,0
|
|
20240802,184500,211707050,2450,2450,2450,2450,0
|
|
20240802,184400,211707050,2450,2450,2450,2450,0
|
|
20240802,184300,211707050,2450,2450,2450,2450,0
|
|
20240802,184200,211707050,2450,2450,2450,2450,0
|
|
20240802,184100,211707050,2450,2450,2450,2450,0
|
|
20240802,184000,211707050,2450,2450,2450,2450,0
|
|
20240802,183900,211707050,2450,2450,2450,2450,0
|
|
20240802,183800,211707050,2450,2450,2450,2450,0
|
|
20240802,183700,211707050,2450,2450,2450,2450,0
|
|
20240802,183600,211707050,2450,2450,2450,2450,0
|
|
20240802,183500,211707050,2450,2450,2450,2450,0
|
|
20240802,183400,211707050,2450,2450,2450,2450,0
|
|
20240802,183300,211707050,2450,2450,2450,2450,0
|
|
20240802,183200,211707050,2450,2450,2450,2450,0
|
|
20240802,183100,211707050,2450,2450,2450,2450,0
|
|
20240802,183000,211707050,2450,2450,2450,2450,0
|
|
20240802,182900,211707050,2450,2450,2450,2450,0
|
|
20240802,182800,211707050,2450,2450,2450,2450,0
|
|
20240802,182700,211707050,2450,2450,2450,2450,0
|
|
20240802,182600,211707050,2450,2450,2450,2450,0
|
|
20240802,182500,211707050,2450,2450,2450,2450,2875
|
|
20240802,182400,211707050,2450,2450,2450,2450,0
|
|
20240802,182300,211707050,2450,2450,2450,2450,0
|
|
20240802,182200,211707050,2450,2450,2450,2450,0
|
|
20240802,182100,211707050,2450,2450,2450,2450,0
|
|
20240802,182000,211707050,2450,2450,2450,2450,0
|
|
20240802,181900,211707050,2450,2450,2450,2450,0
|
|
20240802,181800,211707050,2450,2450,2450,2450,0
|
|
20240802,181700,211707050,2450,2450,2450,2450,0
|
|
20240802,181600,211707050,2450,2450,2450,2450,0
|
|
20240802,181500,211707050,2450,2450,2450,2450,0
|
|
20240802,181400,211707050,2450,2450,2450,2450,0
|
|
20240802,181300,211707050,2450,2450,2450,2450,0
|
|
20240802,181200,211707050,2450,2450,2450,2450,0
|
|
20240802,181100,211707050,2450,2450,2450,2450,0
|
|
20240802,181000,211707050,2450,2450,2450,2450,0
|
|
20240802,180900,211707050,2450,2450,2450,2450,0
|
|
20240802,180800,211707050,2450,2450,2450,2450,0
|
|
20240802,180700,211707050,2450,2450,2450,2450,0
|
|
20240802,180600,211707050,2450,2450,2450,2450,0
|
|
20240802,180500,211707050,2450,2450,2450,2450,0
|
|
20240802,180400,211707050,2450,2450,2450,2450,0
|
|
20240802,180300,211707050,2450,2450,2450,2450,0
|
|
20240802,180200,211707050,2450,2450,2450,2450,0
|
|
20240802,180100,211707050,2450,2450,2450,2450,0
|
|
20240802,180000,211707050,2450,2450,2450,2450,0
|
|
20240802,175900,211707050,2450,2450,2450,2450,0
|
|
20240802,175800,211707050,2450,2450,2450,2450,0
|
|
20240802,175700,211707050,2450,2450,2450,2450,0
|
|
20240802,175600,211707050,2450,2450,2450,2450,0
|
|
20240802,175500,211707050,2450,2450,2450,2450,2875
|
|
20240802,175400,211707050,2450,2450,2450,2450,0
|
|
20240802,175300,211707050,2450,2450,2450,2450,0
|
|
20240802,175200,211707050,2450,2450,2450,2450,0
|
|
20240802,175100,211707050,2450,2450,2450,2450,0
|
|
20240802,175000,211707050,2450,2450,2450,2450,0
|
|
20240802,174900,211707050,2450,2450,2450,2450,0
|
|
20240802,174800,211707050,2450,2450,2450,2450,0
|
|
20240802,174700,211707050,2450,2450,2450,2450,0
|
|
20240802,174600,211707050,2450,2450,2450,2450,0
|
|
20240802,174500,211707050,2450,2450,2450,2450,0
|
|
20240802,174400,211707050,2450,2450,2450,2450,0
|
|
20240802,174300,211707050,2450,2450,2450,2450,0
|
|
20240802,174200,211707050,2450,2450,2450,2450,0
|
|
20240802,174100,211707050,2450,2450,2450,2450,0
|
|
20240802,174000,211707050,2450,2450,2450,2450,0
|
|
20240802,173900,211707050,2450,2450,2450,2450,0
|
|
20240802,173800,211707050,2450,2450,2450,2450,0
|
|
20240802,173700,211707050,2450,2450,2450,2450,0
|
|
20240802,173600,211707050,2450,2450,2450,2450,0
|
|
20240802,173500,211707050,2450,2450,2450,2450,0
|
|
20240802,173400,211707050,2450,2450,2450,2450,0
|
|
20240802,173300,211707050,2450,2450,2450,2450,0
|
|
20240802,173200,211707050,2450,2450,2450,2450,0
|
|
20240802,173100,211707050,2450,2450,2450,2450,0
|
|
20240802,173000,211707050,2450,2450,2450,2450,0
|
|
20240802,172900,211707050,2450,2450,2450,2450,0
|
|
20240802,172800,211707050,2450,2450,2450,2450,0
|
|
20240802,172700,211707050,2450,2450,2450,2450,0
|
|
20240802,172600,211707050,2450,2450,2450,2450,0
|
|
20240802,172500,211707050,2450,2450,2450,2450,2875
|
|
20240802,172400,211707050,2450,2450,2450,2450,0
|
|
20240802,172300,211707050,2450,2450,2450,2450,0
|
|
20240802,172200,211707050,2450,2450,2450,2450,0
|
|
20240802,172100,211707050,2450,2450,2450,2450,0
|
|
20240802,172000,211707050,2450,2450,2450,2450,0
|
|
20240802,171900,211707050,2450,2450,2450,2450,0
|
|
20240802,171800,211707050,2450,2450,2450,2450,0
|
|
20240802,171700,211707050,2450,2450,2450,2450,0
|
|
20240802,171600,211707050,2450,2450,2450,2450,0
|
|
20240802,171500,211707050,2450,2450,2450,2450,0
|
|
20240802,171400,211707050,2450,2450,2450,2450,0
|
|
20240802,171300,211707050,2450,2450,2450,2450,0
|
|
20240802,171200,211707050,2450,2450,2450,2450,0
|
|
20240802,171100,211707050,2450,2450,2450,2450,0
|
|
20240802,171000,211707050,2450,2450,2450,2450,0
|
|
20240802,170900,211707050,2450,2450,2450,2450,0
|
|
20240802,170800,211707050,2450,2450,2450,2450,0
|
|
20240802,170700,211707050,2450,2450,2450,2450,0
|
|
20240802,170600,211707050,2450,2450,2450,2450,0
|
|
20240802,170500,211707050,2450,2450,2450,2450,0
|
|
20240802,170400,211707050,2450,2450,2450,2450,0
|
|
20240802,170300,211707050,2450,2450,2450,2450,0
|
|
20240802,170200,211707050,2450,2450,2450,2450,0
|
|
20240802,170100,211707050,2450,2450,2450,2450,0
|
|
20240802,170000,211707050,2450,2450,2450,2450,0
|
|
20240802,165900,211707050,2450,2450,2450,2450,0
|
|
20240802,165800,211707050,2450,2450,2450,2450,0
|
|
20240802,165700,211707050,2450,2450,2450,2450,0
|
|
20240802,165600,211707050,2450,2450,2450,2450,0
|
|
20240802,165500,211707050,2450,2450,2450,2450,2875
|
|
20240802,165400,211707050,2450,2450,2450,2450,0
|
|
20240802,165300,211707050,2450,2450,2450,2450,0
|
|
20240802,165200,211707050,2450,2450,2450,2450,0
|
|
20240802,165100,211707050,2450,2450,2450,2450,0
|
|
20240802,165000,211707050,2450,2450,2450,2450,0
|
|
20240802,164900,211707050,2450,2450,2450,2450,0
|
|
20240802,164800,211707050,2450,2450,2450,2450,0
|
|
20240802,164700,211707050,2450,2450,2450,2450,0
|
|
20240802,164600,211707050,2450,2450,2450,2450,0
|
|
20240802,164500,211707050,2450,2450,2450,2450,0
|
|
20240802,164400,211707050,2450,2450,2450,2450,0
|
|
20240802,164300,211707050,2450,2450,2450,2450,0
|
|
20240802,164200,211707050,2450,2450,2450,2450,0
|
|
20240802,164100,211707050,2450,2450,2450,2450,0
|
|
20240802,164000,211707050,2450,2450,2450,2450,0
|
|
20240802,163900,211707050,2450,2450,2450,2450,0
|
|
20240802,163800,211707050,2450,2450,2450,2450,0
|
|
20240802,163700,211707050,2450,2450,2450,2450,0
|
|
20240802,163600,211707050,2450,2450,2450,2450,0
|
|
20240802,163500,211707050,2450,2450,2450,2450,0
|
|
20240802,163400,211707050,2450,2450,2450,2450,0
|
|
20240802,163300,211707050,2450,2450,2450,2450,0
|
|
20240802,163200,211707050,2450,2450,2450,2450,0
|
|
20240802,163100,211707050,2450,2450,2450,2450,0
|
|
20240802,163000,211707050,2450,2450,2450,2450,0
|
|
20240802,162900,211707050,2450,2450,2450,2450,0
|
|
20240802,162800,211707050,2450,2450,2450,2450,0
|
|
20240802,162700,211707050,2450,2450,2450,2450,0
|
|
20240802,162600,211707050,2450,2450,2450,2450,0
|
|
20240802,162500,211707050,2450,2450,2450,2450,2875
|
|
20240802,162400,211707050,2450,2450,2450,2450,0
|
|
20240802,162300,211707050,2450,2450,2450,2450,0
|
|
20240802,162200,211707050,2450,2450,2450,2450,0
|
|
20240802,162100,211707050,2450,2450,2450,2450,0
|
|
20240802,162000,211707050,2450,2450,2450,2450,0
|
|
20240802,161900,211707050,2450,2450,2450,2450,0
|
|
20240802,161800,211707050,2450,2450,2450,2450,0
|
|
20240802,161700,211707050,2450,2450,2450,2450,0
|
|
20240802,161600,211707050,2450,2450,2450,2450,0
|
|
20240802,161500,211707050,2450,2450,2450,2450,0
|
|
20240802,161400,211707050,2450,2450,2450,2450,0
|
|
20240802,161300,211707050,2450,2450,2450,2450,0
|
|
20240802,161200,211707050,2450,2450,2450,2450,0
|
|
20240802,161100,211707050,2450,2450,2450,2450,0
|
|
20240802,161000,211707050,2450,2450,2450,2450,0
|
|
20240802,160900,211707050,2450,2450,2450,2450,0
|
|
20240802,160800,211707050,2450,2450,2450,2450,0
|
|
20240802,160700,211707050,2450,2450,2450,2450,0
|
|
20240802,160600,211707050,2450,2450,2450,2450,0
|
|
20240802,160500,211707050,2450,2450,2450,2450,0
|
|
20240802,160400,211707050,2450,2450,2450,2450,0
|
|
20240802,160300,211707050,2450,2450,2450,2450,0
|
|
20240802,160200,211707050,2450,2450,2450,2450,0
|
|
20240802,160100,211707050,2450,2450,2450,2450,0
|
|
20240802,160000,211707050,2450,2450,2450,2450,0
|
|
20240802,155900,211707050,2450,2450,2450,2450,0
|
|
20240802,155800,211707050,2450,2450,2450,2450,0
|
|
20240802,155700,211707050,2450,2450,2450,2450,0
|
|
20240802,155600,211707050,2450,2450,2450,2450,0
|
|
20240802,155500,211707050,2450,2450,2450,2450,2875
|
|
20240802,155400,211707050,2450,2450,2450,2450,0
|
|
20240802,155300,211707050,2450,2450,2450,2450,0
|
|
20240802,155200,211707050,2450,2450,2450,2450,0
|
|
20240802,155100,211707050,2450,2450,2450,2450,0
|
|
20240802,155000,211707050,2450,2450,2450,2450,0
|
|
20240802,154900,211707050,2450,2450,2450,2450,0
|
|
20240802,154800,211707050,2450,2450,2450,2450,0
|
|
20240802,154700,211707050,2450,2450,2450,2450,0
|
|
20240802,154600,211707050,2450,2450,2450,2450,0
|
|
20240802,154500,211707050,2450,2450,2450,2450,0
|
|
20240802,154400,211707050,2450,2450,2450,2450,0
|
|
20240802,154300,211707050,2450,2450,2450,2450,0
|
|
20240802,154200,211707050,2450,2450,2450,2450,0
|
|
20240802,154100,211707050,2450,2450,2450,2450,0
|
|
20240802,154000,211707050,2450,2450,2450,2450,0
|
|
20240802,153900,211707050,2450,2450,2450,2450,0
|
|
20240802,153800,211707050,2450,2450,2450,2450,0
|
|
20240802,153700,211707050,2450,2450,2450,2450,0
|
|
20240802,153600,211707050,2450,2450,2450,2450,0
|
|
20240802,153500,211707050,2450,2450,2450,2450,0
|
|
20240802,153400,211707050,2450,2450,2450,2450,0
|
|
20240802,153300,211707050,2450,2450,2450,2450,0
|
|
20240802,153200,211707050,2450,2450,2450,2450,0
|
|
20240802,153100,211707050,2450,2450,2450,2450,0
|
|
20240802,153000,211707050,2450,2450,2450,2450,2875
|
|
20240802,152900,204663300,2440,2440,2440,2440,0
|
|
20240802,152800,204663300,2440,2440,2440,2440,0
|
|
20240802,152700,204663300,2440,2440,2440,2440,0
|
|
20240802,152600,204663300,2440,2440,2440,2440,0
|
|
20240802,152500,204663300,2440,2440,2440,2440,0
|
|
20240802,152400,204663300,2440,2440,2440,2440,0
|
|
20240802,152300,204663300,2440,2440,2440,2440,0
|
|
20240802,152200,204663300,2440,2440,2440,2440,0
|
|
20240802,152100,204663300,2440,2440,2440,2440,0
|
|
20240802,152000,204663300,2440,2440,2440,2440,0
|
|
20240802,151900,204663300,2440,2435,2440,2435,901
|
|
20240802,151800,202466570,2430,2435,2435,2430,890
|
|
20240802,151700,200302625,2440,2440,2440,2440,1
|
|
20240802,151600,200300185,2435,2435,2435,2435,1
|
|
20240802,151500,200297750,2435,2435,2435,2435,0
|
|
20240802,151400,200297750,2435,2435,2435,2435,0
|
|
20240802,151300,200297750,2435,2435,2435,2435,1
|
|
20240802,151200,200295315,2440,2440,2440,2440,0
|
|
20240802,151100,200295315,2440,2435,2440,2435,171
|
|
20240802,151000,199878925,2435,2435,2435,2435,1
|
|
20240802,150900,199876490,2440,2440,2440,2440,0
|
|
20240802,150800,199876490,2440,2435,2440,2435,2
|
|
20240802,150700,199871615,2435,2435,2435,2435,0
|
|
20240802,150600,199871615,2435,2440,2440,2435,1164
|
|
20240802,150500,197034035,2440,2440,2440,2440,1
|
|
20240802,150400,197031595,2455,2455,2455,2455,0
|
|
20240802,150300,197031595,2455,2440,2455,2440,11
|
|
20240802,150200,197004605,2445,2445,2445,2445,64
|
|
20240802,150100,196848125,2445,2445,2445,2445,15
|
|
20240802,150000,196811450,2460,2460,2460,2460,0
|
|
20240802,145900,196811450,2460,2460,2460,2460,0
|
|
20240802,145800,196811450,2460,2450,2460,2450,58
|
|
20240802,145700,196669225,2450,2450,2450,2450,507
|
|
20240802,145600,195427075,2445,2445,2445,2445,490
|
|
20240802,145500,194229025,2445,2445,2445,2445,500
|
|
20240802,145400,193006525,2445,2445,2445,2445,190
|
|
20240802,145300,192541975,2445,2445,2445,2445,0
|
|
20240802,145200,192541975,2445,2445,2445,2445,0
|
|
20240802,145100,192541975,2445,2445,2445,2445,0
|
|
20240802,145000,192541975,2445,2440,2445,2440,505
|
|
20240802,144900,191309765,2440,2440,2440,2440,0
|
|
20240802,144800,191309765,2440,2440,2440,2440,0
|
|
20240802,144700,191309765,2440,2440,2440,2440,1
|
|
20240802,144600,191307325,2435,2435,2435,2435,0
|
|
20240802,144500,191307325,2435,2435,2435,2435,0
|
|
20240802,144400,191307325,2435,2435,2435,2435,0
|
|
20240802,144300,191307325,2435,2435,2435,2435,1
|
|
20240802,144200,191304890,2440,2440,2440,2440,11
|
|
20240802,144100,191278050,2435,2435,2435,2435,916
|
|
20240802,144000,189047590,2430,2430,2430,2430,0
|
|
20240802,143900,189047590,2430,2430,2430,2430,0
|
|
20240802,143800,189047590,2430,2430,2430,2430,1
|
|
20240802,143700,189045160,2430,2430,2430,2430,0
|
|
20240802,143600,189045160,2430,2430,2430,2430,0
|
|
20240802,143500,189045160,2430,2445,2445,2430,5438
|
|
20240802,143400,175816955,2440,2440,2440,2440,0
|
|
20240802,143300,175816955,2440,2440,2440,2440,0
|
|
20240802,143200,175816955,2440,2440,2440,2440,0
|
|
20240802,143100,175816955,2440,2445,2445,2440,617
|
|
20240802,143000,174310490,2455,2455,2455,2455,0
|
|
20240802,142900,174310490,2455,2455,2455,2455,0
|
|
20240802,142800,174310490,2455,2455,2455,2455,1
|
|
20240802,142700,174308035,2450,2450,2450,2450,0
|
|
20240802,142600,174308035,2450,2465,2470,2445,2580
|
|
20240802,142500,167984535,2485,2480,2485,2480,200
|
|
20240802,142400,167487585,2465,2470,2490,2465,3690
|
|
20240802,142300,158305115,2470,2470,2470,2470,17
|
|
20240802,142200,158263125,2490,2490,2490,2490,0
|
|
20240802,142100,158263125,2490,2480,2490,2480,3999
|
|
20240802,142000,148306485,2490,2465,2490,2455,7378
|
|
20240802,141900,129948310,2455,2455,2455,2455,0
|
|
20240802,141800,129948310,2455,2455,2455,2455,156
|
|
20240802,141700,129565330,2470,2470,2470,2470,0
|
|
20240802,141600,129565330,2470,2470,2470,2470,0
|
|
20240802,141500,129565330,2470,2465,2470,2465,24
|
|
20240802,141400,129506160,2460,2460,2460,2460,22
|
|
20240802,141300,129452040,2455,2450,2455,2450,538
|
|
20240802,141200,128132945,2450,2450,2450,2450,0
|
|
20240802,141100,128132945,2450,2450,2450,2450,0
|
|
20240802,141000,128132945,2450,2450,2450,2450,0
|
|
20240802,140900,128132945,2450,2450,2450,2450,0
|
|
20240802,140800,128132945,2450,2450,2450,2450,0
|
|
20240802,140700,128132945,2450,2450,2450,2450,0
|
|
20240802,140600,128132945,2450,2450,2450,2450,0
|
|
20240802,140500,128132945,2450,2450,2450,2450,0
|
|
20240802,140400,128132945,2450,2450,2450,2450,0
|
|
20240802,140300,128132945,2450,2450,2450,2450,0
|
|
20240802,140200,128132945,2450,2450,2450,2450,0
|
|
20240802,140100,128132945,2450,2450,2450,2450,0
|
|
20240802,140000,128132945,2450,2450,2450,2450,0
|
|
20240802,135900,128132945,2450,2450,2450,2450,0
|
|
20240802,135800,128132945,2450,2450,2450,2450,0
|
|
20240802,135700,128132945,2450,2450,2450,2450,0
|
|
20240802,135600,128132945,2450,2450,2450,2450,0
|
|
20240802,135500,128132945,2450,2450,2450,2450,0
|
|
20240802,135400,128132945,2450,2450,2450,2450,0
|
|
20240802,135300,128132945,2450,2450,2450,2450,32
|
|
20240802,135200,128054545,2450,2450,2450,2450,0
|
|
20240802,135100,128054545,2450,2450,2450,2450,0
|
|
20240802,135000,128054545,2450,2450,2450,2450,21
|
|
20240802,134900,128003095,2455,2455,2455,2455,0
|
|
20240802,134800,128003095,2455,2450,2455,2450,500
|
|
20240802,134700,126776410,2450,2450,2450,2450,0
|
|
20240802,134600,126776410,2450,2450,2450,2450,501
|
|
20240802,134500,125548960,2450,2450,2450,2450,0
|
|
20240802,134400,125548960,2450,2450,2450,2450,100
|
|
20240802,134300,125303960,2450,2450,2450,2450,0
|
|
20240802,134200,125303960,2450,2450,2450,2450,0
|
|
20240802,134100,125303960,2450,2440,2450,2440,1651
|
|
20240802,134000,121271250,2435,2435,2435,2435,0
|
|
20240802,133900,121271250,2435,2435,2435,2435,0
|
|
20240802,133800,121271250,2435,2435,2435,2435,0
|
|
20240802,133700,121271250,2435,2435,2435,2435,0
|
|
20240802,133600,121271250,2435,2435,2435,2435,0
|
|
20240802,133500,121271250,2435,2435,2435,2435,0
|
|
20240802,133400,121271250,2435,2435,2435,2435,0
|
|
20240802,133300,121271250,2435,2435,2435,2435,0
|
|
20240802,133200,121271250,2435,2435,2435,2435,0
|
|
20240802,133100,121271250,2435,2435,2435,2435,0
|
|
20240802,133000,121271250,2435,2435,2435,2435,0
|
|
20240802,132900,121271250,2435,2435,2435,2435,0
|
|
20240802,132800,121271250,2435,2435,2435,2435,0
|
|
20240802,132700,121271250,2435,2435,2435,2435,442
|
|
20240802,132600,120194980,2435,2435,2435,2435,0
|
|
20240802,132500,120194980,2435,2435,2435,2435,0
|
|
20240802,132400,120194980,2435,2435,2435,2435,0
|
|
20240802,132300,120194980,2435,2435,2435,2435,0
|
|
20240802,132200,120194980,2435,2435,2435,2435,0
|
|
20240802,132100,120194980,2435,2440,2440,2435,510
|
|
20240802,132000,118952790,2445,2445,2445,2445,0
|
|
20240802,131900,118952790,2445,2445,2445,2445,411
|
|
20240802,131800,117947895,2440,2440,2440,2440,0
|
|
20240802,131700,117947895,2440,2440,2440,2440,0
|
|
20240802,131600,117947895,2440,2440,2440,2440,0
|
|
20240802,131500,117947895,2440,2440,2440,2440,0
|
|
20240802,131400,117947895,2440,2440,2440,2440,0
|
|
20240802,131300,117947895,2440,2440,2440,2440,0
|
|
20240802,131200,117947895,2440,2440,2440,2440,0
|
|
20240802,131100,117947895,2440,2440,2440,2440,0
|
|
20240802,131000,117947895,2440,2440,2440,2440,0
|
|
20240802,130900,117947895,2440,2440,2440,2440,94
|
|
20240802,130800,117718535,2445,2445,2445,2445,0
|
|
20240802,130700,117718535,2445,2445,2445,2445,1
|
|
20240802,130600,117716090,2440,2440,2440,2440,0
|
|
20240802,130500,117716090,2440,2440,2440,2440,0
|
|
20240802,130400,117716090,2440,2440,2440,2440,0
|
|
20240802,130300,117716090,2440,2440,2440,2440,74
|
|
20240802,130200,117535530,2440,2440,2440,2440,0
|
|
20240802,130100,117535530,2440,2440,2440,2440,0
|
|
20240802,130000,117535530,2440,2440,2440,2440,0
|
|
20240802,125900,117535530,2440,2440,2440,2440,0
|
|
20240802,125800,117535530,2440,2440,2440,2440,1
|
|
20240802,125700,117533090,2440,2440,2440,2440,0
|
|
20240802,125600,117533090,2440,2440,2440,2440,0
|
|
20240802,125500,117533090,2440,2440,2440,2440,0
|
|
20240802,125400,117533090,2440,2440,2440,2440,0
|
|
20240802,125300,117533090,2440,2440,2440,2440,0
|
|
20240802,125200,117533090,2440,2440,2440,2440,0
|
|
20240802,125100,117533090,2440,2440,2440,2440,0
|
|
20240802,125000,117533090,2440,2440,2440,2440,0
|
|
20240802,124900,117533090,2440,2440,2440,2440,0
|
|
20240802,124800,117533090,2440,2440,2440,2440,30
|
|
20240802,124700,117459890,2445,2445,2445,2445,0
|
|
20240802,124600,117459890,2445,2445,2445,2445,0
|
|
20240802,124500,117459890,2445,2445,2445,2445,0
|
|
20240802,124400,117459890,2445,2445,2445,2445,1
|
|
20240802,124300,117457445,2445,2445,2445,2445,0
|
|
20240802,124200,117457445,2445,2445,2445,2445,0
|
|
20240802,124100,117457445,2445,2445,2445,2445,0
|
|
20240802,124000,117457445,2445,2445,2445,2445,0
|
|
20240802,123900,117457445,2445,2445,2445,2445,0
|
|
20240802,123800,117457445,2445,2445,2445,2445,0
|
|
20240802,123700,117457445,2445,2445,2445,2445,0
|
|
20240802,123600,117457445,2445,2445,2445,2445,0
|
|
20240802,123500,117457445,2445,2445,2445,2445,0
|
|
20240802,123400,117457445,2445,2445,2445,2445,0
|
|
20240802,123300,117457445,2445,2445,2445,2445,0
|
|
20240802,123200,117457445,2445,2445,2445,2445,2
|
|
20240802,123100,117452555,2440,2440,2440,2440,102
|
|
20240802,123000,117203675,2435,2435,2435,2435,0
|
|
20240802,122900,117203675,2435,2435,2435,2435,0
|
|
20240802,122800,117203675,2435,2435,2435,2435,0
|
|
20240802,122700,117203675,2435,2435,2435,2435,0
|
|
20240802,122600,117203675,2435,2435,2435,2435,0
|
|
20240802,122500,117203675,2435,2435,2435,2435,346
|
|
20240802,122400,116361165,2440,2445,2445,2440,58
|
|
20240802,122300,116219640,2445,2445,2445,2445,1
|
|
20240802,122200,116217195,2440,2440,2440,2440,0
|
|
20240802,122100,116217195,2440,2440,2440,2440,0
|
|
20240802,122000,116217195,2440,2440,2440,2440,0
|
|
20240802,121900,116217195,2440,2440,2440,2440,0
|
|
20240802,121800,116217195,2440,2440,2440,2440,0
|
|
20240802,121700,116217195,2440,2440,2440,2440,0
|
|
20240802,121600,116217195,2440,2440,2440,2440,0
|
|
20240802,121500,116217195,2440,2440,2440,2440,0
|
|
20240802,121400,116217195,2440,2440,2440,2440,0
|
|
20240802,121300,116217195,2440,2440,2440,2440,0
|
|
20240802,121200,116217195,2440,2440,2440,2440,0
|
|
20240802,121100,116217195,2440,2440,2440,2440,91
|
|
20240802,121000,115995155,2440,2440,2440,2440,0
|
|
20240802,120900,115995155,2440,2440,2440,2440,0
|
|
20240802,120800,115995155,2440,2440,2440,2440,0
|
|
20240802,120700,115995155,2440,2440,2440,2440,0
|
|
20240802,120600,115995155,2440,2440,2440,2440,0
|
|
20240802,120500,115995155,2440,2440,2440,2440,1
|
|
20240802,120400,115992715,2450,2450,2450,2450,0
|
|
20240802,120300,115992715,2450,2450,2450,2450,0
|
|
20240802,120200,115992715,2450,2450,2450,2450,0
|
|
20240802,120100,115992715,2450,2450,2450,2450,0
|
|
20240802,120000,115992715,2450,2450,2450,2450,0
|
|
20240802,115900,115992715,2450,2450,2450,2450,0
|
|
20240802,115800,115992715,2450,2450,2450,2450,0
|
|
20240802,115700,115992715,2450,2450,2450,2450,1
|
|
20240802,115600,115990265,2440,2440,2440,2440,0
|
|
20240802,115500,115990265,2440,2440,2440,2440,0
|
|
20240802,115400,115990265,2440,2440,2440,2440,0
|
|
20240802,115300,115990265,2440,2440,2440,2440,0
|
|
20240802,115200,115990265,2440,2440,2440,2440,0
|
|
20240802,115100,115990265,2440,2440,2440,2440,0
|
|
20240802,115000,115990265,2440,2440,2440,2440,0
|
|
20240802,114900,115990265,2440,2440,2440,2440,410
|
|
20240802,114800,114989865,2445,2445,2445,2445,0
|
|
20240802,114700,114989865,2445,2445,2445,2445,0
|
|
20240802,114600,114989865,2445,2445,2445,2445,0
|
|
20240802,114500,114989865,2445,2445,2445,2445,0
|
|
20240802,114400,114989865,2445,2445,2445,2445,0
|
|
20240802,114300,114989865,2445,2445,2445,2445,0
|
|
20240802,114200,114989865,2445,2445,2445,2445,0
|
|
20240802,114100,114989865,2445,2445,2445,2445,0
|
|
20240802,114000,114989865,2445,2445,2445,2445,29
|
|
20240802,113900,114918960,2445,2445,2445,2445,0
|
|
20240802,113800,114918960,2445,2445,2445,2445,0
|
|
20240802,113700,114918960,2445,2445,2445,2445,0
|
|
20240802,113600,114918960,2445,2445,2445,2445,0
|
|
20240802,113500,114918960,2445,2445,2445,2445,0
|
|
20240802,113400,114918960,2445,2445,2445,2445,0
|
|
20240802,113300,114918960,2445,2445,2445,2445,100
|
|
20240802,113200,114674460,2445,2445,2445,2445,0
|
|
20240802,113100,114674460,2445,2445,2445,2445,19
|
|
20240802,113000,114628005,2445,2445,2445,2445,0
|
|
20240802,112900,114628005,2445,2445,2445,2445,0
|
|
20240802,112800,114628005,2445,2445,2445,2445,1
|
|
20240802,112700,114625560,2440,2440,2440,2440,0
|
|
20240802,112600,114625560,2440,2440,2440,2440,0
|
|
20240802,112500,114625560,2440,2440,2440,2440,0
|
|
20240802,112400,114625560,2440,2440,2440,2440,479
|
|
20240802,112300,113456800,2435,2435,2435,2435,54
|
|
20240802,112200,113325310,2435,2440,2440,2435,444
|
|
20240802,112100,112243820,2440,2440,2440,2440,78
|
|
20240802,112000,112053500,2450,2450,2450,2450,0
|
|
20240802,111900,112053500,2450,2435,2450,2435,6500
|
|
20240802,111800,96221250,2435,2440,2440,2435,9985
|
|
20240802,111700,71907675,2445,2445,2445,2445,0
|
|
20240802,111600,71907675,2445,2445,2445,2445,0
|
|
20240802,111500,71907675,2445,2445,2445,2445,0
|
|
20240802,111400,71907675,2445,2445,2445,2445,0
|
|
20240802,111300,71907675,2445,2445,2445,2445,0
|
|
20240802,111200,71907675,2445,2445,2445,2445,0
|
|
20240802,111100,71907675,2445,2445,2445,2445,0
|
|
20240802,111000,71907675,2445,2445,2445,2445,0
|
|
20240802,110900,71907675,2445,2445,2445,2445,2
|
|
20240802,110800,71902785,2445,2445,2445,2445,2
|
|
20240802,110700,71897895,2435,2435,2435,2435,0
|
|
20240802,110600,71897895,2435,2435,2435,2435,0
|
|
20240802,110500,71897895,2435,2445,2445,2435,2023
|
|
20240802,110400,66969150,2450,2450,2450,2450,0
|
|
20240802,110300,66969150,2450,2450,2450,2450,0
|
|
20240802,110200,66969150,2450,2450,2450,2450,0
|
|
20240802,110100,66969150,2450,2450,2450,2450,0
|
|
20240802,110000,66969150,2450,2450,2450,2450,0
|
|
20240802,105900,66969150,2450,2450,2450,2450,0
|
|
20240802,105800,66969150,2450,2450,2450,2450,0
|
|
20240802,105700,66969150,2450,2450,2450,2450,0
|
|
20240802,105600,66969150,2450,2450,2450,2450,0
|
|
20240802,105500,66969150,2450,2450,2450,2450,0
|
|
20240802,105400,66969150,2450,2450,2450,2450,0
|
|
20240802,105300,66969150,2450,2450,2450,2450,0
|
|
20240802,105200,66969150,2450,2450,2450,2450,0
|
|
20240802,105100,66969150,2450,2450,2450,2450,2266
|
|
20240802,105000,61417450,2450,2450,2450,2450,143
|
|
20240802,104900,61067100,2455,2455,2455,2455,0
|
|
20240802,104800,61067100,2455,2455,2455,2455,1
|
|
20240802,104700,61064645,2455,2455,2455,2455,0
|
|
20240802,104600,61064645,2455,2455,2455,2455,0
|
|
20240802,104500,61064645,2455,2455,2455,2455,0
|
|
20240802,104400,61064645,2455,2455,2455,2455,0
|
|
20240802,104300,61064645,2455,2455,2455,2455,0
|
|
20240802,104200,61064645,2455,2455,2455,2455,2
|
|
20240802,104100,61059735,2455,2455,2455,2455,0
|
|
20240802,104000,61059735,2455,2455,2455,2455,0
|
|
20240802,103900,61059735,2455,2455,2455,2455,0
|
|
20240802,103800,61059735,2455,2455,2455,2455,0
|
|
20240802,103700,61059735,2455,2455,2455,2455,0
|
|
20240802,103600,61059735,2455,2455,2455,2455,0
|
|
20240802,103500,61059735,2455,2455,2455,2455,0
|
|
20240802,103400,61059735,2455,2455,2455,2455,0
|
|
20240802,103300,61059735,2455,2455,2455,2455,0
|
|
20240802,103200,61059735,2455,2455,2455,2455,0
|
|
20240802,103100,61059735,2455,2455,2455,2455,0
|
|
20240802,103000,61059735,2455,2455,2455,2455,2
|
|
20240802,102900,61054825,2455,2455,2455,2455,3
|
|
20240802,102800,61047460,2450,2450,2450,2450,0
|
|
20240802,102700,61047460,2450,2450,2450,2450,101
|
|
20240802,102600,60800010,2450,2450,2450,2450,0
|
|
20240802,102500,60800010,2450,2450,2450,2450,0
|
|
20240802,102400,60800010,2450,2450,2450,2450,1517
|
|
20240802,102300,57083360,2445,2445,2445,2445,1104
|
|
20240802,102200,54384080,2445,2445,2445,2445,10
|
|
20240802,102100,54359630,2440,2440,2440,2440,0
|
|
20240802,102000,54359630,2440,2440,2440,2440,0
|
|
20240802,101900,54359630,2440,2440,2440,2440,0
|
|
20240802,101800,54359630,2440,2440,2440,2440,27
|
|
20240802,101700,54293750,2440,2440,2440,2440,0
|
|
20240802,101600,54293750,2440,2440,2440,2440,2
|
|
20240802,101500,54288870,2435,2435,2435,2435,50
|
|
20240802,101400,54167120,2445,2445,2445,2445,0
|
|
20240802,101300,54167120,2445,2445,2445,2445,0
|
|
20240802,101200,54167120,2445,2445,2445,2445,0
|
|
20240802,101100,54167120,2445,2445,2445,2445,0
|
|
20240802,101000,54167120,2445,2440,2445,2440,43
|
|
20240802,100900,54061990,2450,2450,2450,2450,0
|
|
20240802,100800,54061990,2450,2450,2450,2450,0
|
|
20240802,100700,54061990,2450,2450,2450,2450,1
|
|
20240802,100600,54059540,2450,2450,2450,2450,0
|
|
20240802,100500,54059540,2450,2450,2450,2450,1
|
|
20240802,100400,54057090,2435,2435,2435,2435,0
|
|
20240802,100300,54057090,2435,2435,2435,2435,10
|
|
20240802,100200,54032740,2445,2445,2445,2445,27
|
|
20240802,100100,53966725,2450,2450,2450,2450,0
|
|
20240802,100000,53966725,2450,2450,2450,2450,22
|
|
20240802,095900,53912825,2445,2445,2445,2445,0
|
|
20240802,095800,53912825,2445,2445,2445,2445,2
|
|
20240802,095700,53907935,2435,2435,2435,2435,265
|
|
20240802,095600,53262660,2435,2435,2435,2435,3
|
|
20240802,095500,53255355,2435,2440,2440,2435,1000
|
|
20240802,095400,50819850,2445,2445,2445,2445,24
|
|
20240802,095300,50761170,2445,2445,2445,2445,1
|
|
20240802,095200,50758725,2445,2445,2445,2445,683
|
|
20240802,095100,49088790,2440,2440,2440,2440,35
|
|
20240802,095000,49003390,2445,2445,2445,2445,0
|
|
20240802,094900,49003390,2445,2435,2445,2435,1005
|
|
20240802,094800,46556165,2445,2435,2445,2435,2551
|
|
20240802,094700,40336550,2435,2435,2435,2435,23
|
|
20240802,094600,40280545,2430,2435,2435,2430,1057
|
|
20240802,094500,37712030,2435,2435,2435,2435,2
|
|
20240802,094400,37707160,2435,2435,2435,2435,1
|
|
20240802,094300,37704725,2430,2430,2430,2430,190
|
|
20240802,094200,37243025,2435,2435,2435,2435,0
|
|
20240802,094100,37243025,2435,2435,2435,2435,1
|
|
20240802,094000,37240590,2440,2440,2440,2440,0
|
|
20240802,093900,37240590,2440,2430,2440,2425,124
|
|
20240802,093800,36939780,2440,2440,2440,2440,1
|
|
20240802,093700,36937340,2440,2440,2440,2440,0
|
|
20240802,093600,36937340,2440,2435,2440,2430,66
|
|
20240802,093500,36776935,2440,2435,2440,2425,1013
|
|
20240802,093400,34317365,2440,2445,2445,2440,582
|
|
20240802,093300,32896970,2450,2450,2450,2450,0
|
|
20240802,093200,32896970,2450,2450,2450,2450,24
|
|
20240802,093100,32838170,2450,2450,2450,2450,0
|
|
20240802,093000,32838170,2450,2455,2455,2450,1638
|
|
20240802,092900,28823830,2470,2470,2470,2470,0
|
|
20240802,092800,28823830,2470,2470,2470,2470,0
|
|
20240802,092700,28823830,2470,2470,2470,2470,5
|
|
20240802,092600,28811480,2460,2460,2460,2460,0
|
|
20240802,092500,28811480,2460,2460,2460,2460,320
|
|
20240802,092400,28024280,2465,2465,2465,2465,3
|
|
20240802,092300,28016885,2465,2465,2465,2465,17
|
|
20240802,092200,27974980,2470,2470,2470,2470,10
|
|
20240802,092100,27950280,2470,2470,2470,2470,10
|
|
20240802,092000,27925580,2470,2470,2470,2470,0
|
|
20240802,091900,27925580,2470,2470,2470,2470,0
|
|
20240802,091800,27925580,2470,2470,2470,2470,858
|
|
20240802,091700,25806320,2475,2465,2475,2460,198
|
|
20240802,091600,25318815,2470,2470,2470,2470,0
|
|
20240802,091500,25318815,2470,2470,2470,2470,71
|
|
20240802,091400,25143445,2475,2475,2475,2475,0
|
|
20240802,091300,25143445,2475,2475,2475,2475,1
|
|
20240802,091200,25140970,2475,2475,2475,2475,0
|
|
20240802,091100,25140970,2475,2475,2475,2475,23
|
|
20240802,091000,25084045,2480,2480,2480,2480,528
|
|
20240802,090900,23774605,2490,2490,2490,2490,2
|
|
20240802,090800,23769625,2490,2490,2490,2490,0
|
|
20240802,090700,23769625,2490,2490,2490,2490,1
|
|
20240802,090600,23767135,2495,2495,2495,2495,0
|
|
20240802,090500,23767135,2495,2495,2495,2495,0
|
|
20240802,090400,23767135,2495,2495,2495,2495,0
|
|
20240802,090300,23767135,2495,2495,2495,2495,332
|
|
20240802,090200,22938795,2495,2490,2495,2490,1264
|
|
20240802,090100,19787540,2495,2490,2495,2490,4877
|
|
20240802,090000,7619435,2485,2500,2500,2485,230
|