653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195000,144931400,2060,2060,2060,2060,4310
|
|
20240802,194900,144931400,2060,2060,2060,2060,0
|
|
20240802,194800,144931400,2060,2060,2060,2060,0
|
|
20240802,194700,144931400,2060,2060,2060,2060,0
|
|
20240802,194600,144931400,2060,2060,2060,2060,0
|
|
20240802,194500,144931400,2060,2060,2060,2060,0
|
|
20240802,194400,144931400,2060,2060,2060,2060,0
|
|
20240802,194300,144931400,2060,2060,2060,2060,0
|
|
20240802,194200,144931400,2060,2060,2060,2060,0
|
|
20240802,194100,144931400,2060,2060,2060,2060,0
|
|
20240802,194000,144931400,2060,2060,2060,2060,0
|
|
20240802,193900,144931400,2060,2060,2060,2060,0
|
|
20240802,193800,144931400,2060,2060,2060,2060,0
|
|
20240802,193700,144931400,2060,2060,2060,2060,0
|
|
20240802,193600,144931400,2060,2060,2060,2060,0
|
|
20240802,193500,144931400,2060,2060,2060,2060,0
|
|
20240802,193400,144931400,2060,2060,2060,2060,0
|
|
20240802,193300,144931400,2060,2060,2060,2060,0
|
|
20240802,193200,144931400,2060,2060,2060,2060,0
|
|
20240802,193100,144931400,2060,2060,2060,2060,0
|
|
20240802,193000,144931400,2060,2060,2060,2060,0
|
|
20240802,192900,144931400,2060,2060,2060,2060,0
|
|
20240802,192800,144931400,2060,2060,2060,2060,0
|
|
20240802,192700,144931400,2060,2060,2060,2060,0
|
|
20240802,192600,144931400,2060,2060,2060,2060,0
|
|
20240802,192500,144931400,2060,2060,2060,2060,0
|
|
20240802,192400,144931400,2060,2060,2060,2060,0
|
|
20240802,192300,144931400,2060,2060,2060,2060,0
|
|
20240802,192200,144931400,2060,2060,2060,2060,0
|
|
20240802,192100,144931400,2060,2060,2060,2060,0
|
|
20240802,192000,144931400,2060,2060,2060,2060,4310
|
|
20240802,191900,144931400,2060,2060,2060,2060,0
|
|
20240802,191800,144931400,2060,2060,2060,2060,0
|
|
20240802,191700,144931400,2060,2060,2060,2060,0
|
|
20240802,191600,144931400,2060,2060,2060,2060,0
|
|
20240802,191500,144931400,2060,2060,2060,2060,0
|
|
20240802,191400,144931400,2060,2060,2060,2060,0
|
|
20240802,191300,144931400,2060,2060,2060,2060,0
|
|
20240802,191200,144931400,2060,2060,2060,2060,0
|
|
20240802,191100,144931400,2060,2060,2060,2060,0
|
|
20240802,191000,144931400,2060,2060,2060,2060,0
|
|
20240802,190900,144931400,2060,2060,2060,2060,0
|
|
20240802,190800,144931400,2060,2060,2060,2060,0
|
|
20240802,190700,144931400,2060,2060,2060,2060,0
|
|
20240802,190600,144931400,2060,2060,2060,2060,0
|
|
20240802,190500,144931400,2060,2060,2060,2060,0
|
|
20240802,190400,144931400,2060,2060,2060,2060,0
|
|
20240802,190300,144931400,2060,2060,2060,2060,0
|
|
20240802,190200,144931400,2060,2060,2060,2060,0
|
|
20240802,190100,144931400,2060,2060,2060,2060,0
|
|
20240802,190000,144931400,2060,2060,2060,2060,0
|
|
20240802,185900,144931400,2060,2060,2060,2060,0
|
|
20240802,185800,144931400,2060,2060,2060,2060,0
|
|
20240802,185700,144931400,2060,2060,2060,2060,0
|
|
20240802,185600,144931400,2060,2060,2060,2060,0
|
|
20240802,185500,144931400,2060,2060,2060,2060,0
|
|
20240802,185400,144931400,2060,2060,2060,2060,0
|
|
20240802,185300,144931400,2060,2060,2060,2060,0
|
|
20240802,185200,144931400,2060,2060,2060,2060,0
|
|
20240802,185100,144931400,2060,2060,2060,2060,0
|
|
20240802,185000,144931400,2060,2060,2060,2060,4310
|
|
20240802,184900,144931400,2060,2060,2060,2060,0
|
|
20240802,184800,144931400,2060,2060,2060,2060,0
|
|
20240802,184700,144931400,2060,2060,2060,2060,0
|
|
20240802,184600,144931400,2060,2060,2060,2060,0
|
|
20240802,184500,144931400,2060,2060,2060,2060,0
|
|
20240802,184400,144931400,2060,2060,2060,2060,0
|
|
20240802,184300,144931400,2060,2060,2060,2060,0
|
|
20240802,184200,144931400,2060,2060,2060,2060,0
|
|
20240802,184100,144931400,2060,2060,2060,2060,0
|
|
20240802,184000,144931400,2060,2060,2060,2060,0
|
|
20240802,183900,144931400,2060,2060,2060,2060,0
|
|
20240802,183800,144931400,2060,2060,2060,2060,0
|
|
20240802,183700,144931400,2060,2060,2060,2060,0
|
|
20240802,183600,144931400,2060,2060,2060,2060,0
|
|
20240802,183500,144931400,2060,2060,2060,2060,0
|
|
20240802,183400,144931400,2060,2060,2060,2060,0
|
|
20240802,183300,144931400,2060,2060,2060,2060,0
|
|
20240802,183200,144931400,2060,2060,2060,2060,0
|
|
20240802,183100,144931400,2060,2060,2060,2060,0
|
|
20240802,183000,144931400,2060,2060,2060,2060,0
|
|
20240802,182900,144931400,2060,2060,2060,2060,0
|
|
20240802,182800,144931400,2060,2060,2060,2060,0
|
|
20240802,182700,144931400,2060,2060,2060,2060,0
|
|
20240802,182600,144931400,2060,2060,2060,2060,0
|
|
20240802,182500,144931400,2060,2060,2060,2060,0
|
|
20240802,182400,144931400,2060,2060,2060,2060,0
|
|
20240802,182300,144931400,2060,2060,2060,2060,0
|
|
20240802,182200,144931400,2060,2060,2060,2060,0
|
|
20240802,182100,144931400,2060,2060,2060,2060,0
|
|
20240802,182000,144931400,2060,2060,2060,2060,4310
|
|
20240802,181900,144931400,2060,2060,2060,2060,0
|
|
20240802,181800,144931400,2060,2060,2060,2060,0
|
|
20240802,181700,144931400,2060,2060,2060,2060,0
|
|
20240802,181600,144931400,2060,2060,2060,2060,0
|
|
20240802,181500,144931400,2060,2060,2060,2060,0
|
|
20240802,181400,144931400,2060,2060,2060,2060,0
|
|
20240802,181300,144931400,2060,2060,2060,2060,0
|
|
20240802,181200,144931400,2060,2060,2060,2060,0
|
|
20240802,181100,144931400,2060,2060,2060,2060,0
|
|
20240802,181000,144931400,2060,2060,2060,2060,0
|
|
20240802,180900,144931400,2060,2060,2060,2060,0
|
|
20240802,180800,144931400,2060,2060,2060,2060,0
|
|
20240802,180700,144931400,2060,2060,2060,2060,0
|
|
20240802,180600,144931400,2060,2060,2060,2060,0
|
|
20240802,180500,144931400,2060,2060,2060,2060,0
|
|
20240802,180400,144931400,2060,2060,2060,2060,0
|
|
20240802,180300,144931400,2060,2060,2060,2060,0
|
|
20240802,180200,144931400,2060,2060,2060,2060,0
|
|
20240802,180100,144931400,2060,2060,2060,2060,0
|
|
20240802,180000,144931400,2060,2060,2060,2060,0
|
|
20240802,175900,144931400,2060,2060,2060,2060,0
|
|
20240802,175800,144931400,2060,2060,2060,2060,0
|
|
20240802,175700,144931400,2060,2060,2060,2060,0
|
|
20240802,175600,144931400,2060,2060,2060,2060,0
|
|
20240802,175500,144931400,2060,2060,2060,2060,0
|
|
20240802,175400,144931400,2060,2060,2060,2060,0
|
|
20240802,175300,144931400,2060,2060,2060,2060,0
|
|
20240802,175200,144931400,2060,2060,2060,2060,0
|
|
20240802,175100,144931400,2060,2060,2060,2060,0
|
|
20240802,175000,144931400,2060,2060,2060,2060,4310
|
|
20240802,174900,144931400,2060,2060,2060,2060,0
|
|
20240802,174800,144931400,2060,2060,2060,2060,0
|
|
20240802,174700,144931400,2060,2060,2060,2060,0
|
|
20240802,174600,144931400,2060,2060,2060,2060,0
|
|
20240802,174500,144931400,2060,2060,2060,2060,0
|
|
20240802,174400,144931400,2060,2060,2060,2060,0
|
|
20240802,174300,144931400,2060,2060,2060,2060,0
|
|
20240802,174200,144931400,2060,2060,2060,2060,0
|
|
20240802,174100,144931400,2060,2060,2060,2060,0
|
|
20240802,174000,144931400,2060,2060,2060,2060,0
|
|
20240802,173900,144931400,2060,2060,2060,2060,0
|
|
20240802,173800,144931400,2060,2060,2060,2060,0
|
|
20240802,173700,144931400,2060,2060,2060,2060,0
|
|
20240802,173600,144931400,2060,2060,2060,2060,0
|
|
20240802,173500,144931400,2060,2060,2060,2060,0
|
|
20240802,173400,144931400,2060,2060,2060,2060,0
|
|
20240802,173300,144931400,2060,2060,2060,2060,0
|
|
20240802,173200,144931400,2060,2060,2060,2060,0
|
|
20240802,173100,144931400,2060,2060,2060,2060,0
|
|
20240802,173000,144931400,2060,2060,2060,2060,0
|
|
20240802,172900,144931400,2060,2060,2060,2060,0
|
|
20240802,172800,144931400,2060,2060,2060,2060,0
|
|
20240802,172700,144931400,2060,2060,2060,2060,0
|
|
20240802,172600,144931400,2060,2060,2060,2060,0
|
|
20240802,172500,144931400,2060,2060,2060,2060,0
|
|
20240802,172400,144931400,2060,2060,2060,2060,0
|
|
20240802,172300,144931400,2060,2060,2060,2060,0
|
|
20240802,172200,144931400,2060,2060,2060,2060,0
|
|
20240802,172100,144931400,2060,2060,2060,2060,0
|
|
20240802,172000,144931400,2060,2060,2060,2060,4310
|
|
20240802,171900,144931400,2060,2060,2060,2060,0
|
|
20240802,171800,144931400,2060,2060,2060,2060,0
|
|
20240802,171700,144931400,2060,2060,2060,2060,0
|
|
20240802,171600,144931400,2060,2060,2060,2060,0
|
|
20240802,171500,144931400,2060,2060,2060,2060,0
|
|
20240802,171400,144931400,2060,2060,2060,2060,0
|
|
20240802,171300,144931400,2060,2060,2060,2060,0
|
|
20240802,171200,144931400,2060,2060,2060,2060,0
|
|
20240802,171100,144931400,2060,2060,2060,2060,0
|
|
20240802,171000,144931400,2060,2060,2060,2060,0
|
|
20240802,170900,144931400,2060,2060,2060,2060,0
|
|
20240802,170800,144931400,2060,2060,2060,2060,0
|
|
20240802,170700,144931400,2060,2060,2060,2060,0
|
|
20240802,170600,144931400,2060,2060,2060,2060,0
|
|
20240802,170500,144931400,2060,2060,2060,2060,0
|
|
20240802,170400,144931400,2060,2060,2060,2060,0
|
|
20240802,170300,144931400,2060,2060,2060,2060,0
|
|
20240802,170200,144931400,2060,2060,2060,2060,0
|
|
20240802,170100,144931400,2060,2060,2060,2060,0
|
|
20240802,170000,144931400,2060,2060,2060,2060,0
|
|
20240802,165900,144931400,2060,2060,2060,2060,0
|
|
20240802,165800,144931400,2060,2060,2060,2060,0
|
|
20240802,165700,144931400,2060,2060,2060,2060,0
|
|
20240802,165600,144931400,2060,2060,2060,2060,0
|
|
20240802,165500,144931400,2060,2060,2060,2060,0
|
|
20240802,165400,144931400,2060,2060,2060,2060,0
|
|
20240802,165300,144931400,2060,2060,2060,2060,0
|
|
20240802,165200,144931400,2060,2060,2060,2060,0
|
|
20240802,165100,144931400,2060,2060,2060,2060,0
|
|
20240802,165000,144931400,2060,2060,2060,2060,4310
|
|
20240802,164900,144931400,2060,2060,2060,2060,0
|
|
20240802,164800,144931400,2060,2060,2060,2060,0
|
|
20240802,164700,144931400,2060,2060,2060,2060,0
|
|
20240802,164600,144931400,2060,2060,2060,2060,0
|
|
20240802,164500,144931400,2060,2060,2060,2060,0
|
|
20240802,164400,144931400,2060,2060,2060,2060,0
|
|
20240802,164300,144931400,2060,2060,2060,2060,0
|
|
20240802,164200,144931400,2060,2060,2060,2060,0
|
|
20240802,164100,144931400,2060,2060,2060,2060,0
|
|
20240802,164000,144931400,2060,2060,2060,2060,0
|
|
20240802,163900,144931400,2060,2060,2060,2060,0
|
|
20240802,163800,144931400,2060,2060,2060,2060,0
|
|
20240802,163700,144931400,2060,2060,2060,2060,0
|
|
20240802,163600,144931400,2060,2060,2060,2060,0
|
|
20240802,163500,144931400,2060,2060,2060,2060,0
|
|
20240802,163400,144931400,2060,2060,2060,2060,0
|
|
20240802,163300,144931400,2060,2060,2060,2060,0
|
|
20240802,163200,144931400,2060,2060,2060,2060,0
|
|
20240802,163100,144931400,2060,2060,2060,2060,0
|
|
20240802,163000,144931400,2060,2060,2060,2060,0
|
|
20240802,162900,144931400,2060,2060,2060,2060,0
|
|
20240802,162800,144931400,2060,2060,2060,2060,0
|
|
20240802,162700,144931400,2060,2060,2060,2060,0
|
|
20240802,162600,144931400,2060,2060,2060,2060,0
|
|
20240802,162500,144931400,2060,2060,2060,2060,0
|
|
20240802,162400,144931400,2060,2060,2060,2060,0
|
|
20240802,162300,144931400,2060,2060,2060,2060,0
|
|
20240802,162200,144931400,2060,2060,2060,2060,0
|
|
20240802,162100,144931400,2060,2060,2060,2060,0
|
|
20240802,162000,144931400,2060,2060,2060,2060,4310
|
|
20240802,161900,144931400,2060,2060,2060,2060,0
|
|
20240802,161800,144931400,2060,2060,2060,2060,0
|
|
20240802,161700,144931400,2060,2060,2060,2060,0
|
|
20240802,161600,144931400,2060,2060,2060,2060,0
|
|
20240802,161500,144931400,2060,2060,2060,2060,0
|
|
20240802,161400,144931400,2060,2060,2060,2060,0
|
|
20240802,161300,144931400,2060,2060,2060,2060,0
|
|
20240802,161200,144931400,2060,2060,2060,2060,0
|
|
20240802,161100,144931400,2060,2060,2060,2060,0
|
|
20240802,161000,144931400,2060,2060,2060,2060,0
|
|
20240802,160900,144931400,2060,2060,2060,2060,0
|
|
20240802,160800,144931400,2060,2060,2060,2060,0
|
|
20240802,160700,144931400,2060,2060,2060,2060,0
|
|
20240802,160600,144931400,2060,2060,2060,2060,0
|
|
20240802,160500,144931400,2060,2060,2060,2060,0
|
|
20240802,160400,144931400,2060,2060,2060,2060,0
|
|
20240802,160300,144931400,2060,2060,2060,2060,0
|
|
20240802,160200,144931400,2060,2060,2060,2060,0
|
|
20240802,160100,144931400,2060,2060,2060,2060,0
|
|
20240802,160000,144931400,2060,2060,2060,2060,0
|
|
20240802,155900,144931400,2060,2060,2060,2060,0
|
|
20240802,155800,144931400,2060,2060,2060,2060,0
|
|
20240802,155700,144931400,2060,2060,2060,2060,0
|
|
20240802,155600,144931400,2060,2060,2060,2060,0
|
|
20240802,155500,144931400,2060,2060,2060,2060,0
|
|
20240802,155400,144931400,2060,2060,2060,2060,0
|
|
20240802,155300,144931400,2060,2060,2060,2060,0
|
|
20240802,155200,144931400,2060,2060,2060,2060,0
|
|
20240802,155100,144931400,2060,2060,2060,2060,0
|
|
20240802,155000,144931400,2060,2060,2060,2060,4310
|
|
20240802,154900,144931400,2060,2060,2060,2060,0
|
|
20240802,154800,144931400,2060,2060,2060,2060,0
|
|
20240802,154700,144931400,2060,2060,2060,2060,0
|
|
20240802,154600,144931400,2060,2060,2060,2060,0
|
|
20240802,154500,144931400,2060,2060,2060,2060,0
|
|
20240802,154400,144931400,2060,2060,2060,2060,0
|
|
20240802,154300,144931400,2060,2060,2060,2060,0
|
|
20240802,154200,144931400,2060,2060,2060,2060,0
|
|
20240802,154100,144931400,2060,2060,2060,2060,0
|
|
20240802,154000,144931400,2060,2060,2060,2060,0
|
|
20240802,153900,144931400,2060,2060,2060,2060,0
|
|
20240802,153800,144931400,2060,2060,2060,2060,0
|
|
20240802,153700,144931400,2060,2060,2060,2060,0
|
|
20240802,153600,144931400,2060,2060,2060,2060,0
|
|
20240802,153500,144931400,2060,2060,2060,2060,0
|
|
20240802,153400,144931400,2060,2060,2060,2060,0
|
|
20240802,153300,144931400,2060,2060,2060,2060,0
|
|
20240802,153200,144931400,2060,2060,2060,2060,0
|
|
20240802,153100,144931400,2060,2060,2060,2060,0
|
|
20240802,153000,144931400,2060,2060,2060,2060,4310
|
|
20240802,152900,136052800,2060,2060,2060,2060,0
|
|
20240802,152800,136052800,2060,2060,2060,2060,0
|
|
20240802,152700,136052800,2060,2060,2060,2060,0
|
|
20240802,152600,136052800,2060,2060,2060,2060,0
|
|
20240802,152500,136052800,2060,2060,2060,2060,0
|
|
20240802,152400,136052800,2060,2060,2060,2060,0
|
|
20240802,152300,136052800,2060,2060,2060,2060,0
|
|
20240802,152200,136052800,2060,2060,2060,2060,0
|
|
20240802,152100,136052800,2060,2060,2060,2060,0
|
|
20240802,152000,136052800,2060,2060,2060,2060,0
|
|
20240802,151900,136052800,2060,2045,2060,2045,46
|
|
20240802,151800,135958700,2055,2055,2055,2055,1240
|
|
20240802,151700,133410500,2055,2055,2055,2055,15
|
|
20240802,151600,133379675,2055,2045,2055,2045,12
|
|
20240802,151500,133355105,2055,2055,2055,2055,3
|
|
20240802,151400,133348940,2050,2050,2050,2050,213
|
|
20240802,151300,132912290,2050,2050,2050,2050,0
|
|
20240802,151200,132912290,2050,2050,2050,2050,501
|
|
20240802,151100,131885240,2050,2050,2050,2050,13
|
|
20240802,151000,131858590,2040,2040,2040,2040,0
|
|
20240802,150900,131858590,2040,2050,2050,2040,481
|
|
20240802,150800,130875195,2050,2050,2050,2050,14
|
|
20240802,150700,130846495,2050,2050,2050,2050,0
|
|
20240802,150600,130846495,2050,2050,2050,2050,0
|
|
20240802,150500,130846495,2050,2050,2050,2050,14
|
|
20240802,150400,130817795,2050,2050,2050,2050,500
|
|
20240802,150300,129792795,2050,2050,2050,2050,500
|
|
20240802,150200,128767795,2055,2055,2055,2055,12
|
|
20240802,150100,128743135,2050,2050,2050,2050,500
|
|
20240802,150000,127718135,2050,2050,2050,2050,14
|
|
20240802,145900,127689435,2050,2050,2050,2050,30
|
|
20240802,145800,127627935,2050,2050,2050,2050,0
|
|
20240802,145700,127627935,2050,2050,2050,2050,13
|
|
20240802,145600,127601285,2050,2050,2050,2050,0
|
|
20240802,145500,127601285,2050,2050,2050,2050,0
|
|
20240802,145400,127601285,2050,2050,2050,2050,13
|
|
20240802,145300,127574635,2050,2050,2050,2050,0
|
|
20240802,145200,127574635,2050,2050,2050,2050,14
|
|
20240802,145100,127545935,2050,2050,2050,2050,100
|
|
20240802,145000,127340935,2050,2050,2050,2050,0
|
|
20240802,144900,127340935,2050,2050,2050,2050,13
|
|
20240802,144800,127314285,2045,2045,2045,2045,49
|
|
20240802,144700,127214080,2045,2045,2045,2045,500
|
|
20240802,144600,126191580,2045,2050,2050,2040,113
|
|
20240802,144500,125960930,2050,2050,2050,2050,0
|
|
20240802,144400,125960930,2050,2050,2050,2050,0
|
|
20240802,144300,125960930,2050,2050,2050,2050,14
|
|
20240802,144200,125932230,2050,2050,2050,2050,0
|
|
20240802,144100,125932230,2050,2050,2050,2050,0
|
|
20240802,144000,125932230,2050,2050,2050,2050,15
|
|
20240802,143900,125901480,2045,2045,2045,2045,618
|
|
20240802,143800,124637670,2045,2045,2045,2045,412
|
|
20240802,143700,123795130,2045,2045,2045,2045,12
|
|
20240802,143600,123770590,2045,2045,2045,2045,1
|
|
20240802,143500,123768545,2045,2045,2045,2045,14
|
|
20240802,143400,123739915,2045,2045,2045,2045,0
|
|
20240802,143300,123739915,2045,2045,2045,2045,702
|
|
20240802,143200,122304325,2055,2055,2055,2055,13
|
|
20240802,143100,122277610,2055,2055,2055,2055,0
|
|
20240802,143000,122277610,2055,2055,2055,2055,0
|
|
20240802,142900,122277610,2055,2055,2055,2055,12
|
|
20240802,142800,122252950,2055,2055,2055,2055,0
|
|
20240802,142700,122252950,2055,2055,2055,2055,14
|
|
20240802,142600,122224180,2055,2055,2055,2055,0
|
|
20240802,142500,122224180,2055,2055,2055,2055,0
|
|
20240802,142400,122224180,2055,2055,2055,2055,13
|
|
20240802,142300,122197465,2055,2055,2055,2055,0
|
|
20240802,142200,122197465,2055,2045,2055,2045,956
|
|
20240802,142100,120241915,2055,2055,2055,2055,100
|
|
20240802,142000,120036415,2055,2055,2055,2055,12
|
|
20240802,141900,120011755,2055,2055,2055,2055,0
|
|
20240802,141800,120011755,2055,2055,2055,2055,14
|
|
20240802,141700,119982985,2055,2055,2055,2055,0
|
|
20240802,141600,119982985,2055,2055,2055,2055,0
|
|
20240802,141500,119982985,2055,2050,2055,2045,559
|
|
20240802,141400,118839630,2060,2060,2060,2060,0
|
|
20240802,141300,118839630,2060,2060,2060,2060,0
|
|
20240802,141200,118839630,2060,2055,2060,2050,2937
|
|
20240802,141100,112803345,2060,2060,2060,2060,0
|
|
20240802,141000,112803345,2060,2060,2060,2060,14
|
|
20240802,140900,112774505,2060,2060,2060,2060,0
|
|
20240802,140800,112774505,2060,2060,2060,2060,0
|
|
20240802,140700,112774505,2060,2060,2060,2060,13
|
|
20240802,140600,112747725,2060,2060,2060,2060,0
|
|
20240802,140500,112747725,2060,2060,2060,2060,0
|
|
20240802,140400,112747725,2060,2060,2060,2060,13
|
|
20240802,140300,112720945,2060,2060,2060,2060,0
|
|
20240802,140200,112720945,2060,2060,2060,2060,14
|
|
20240802,140100,112692105,2060,2060,2060,2060,0
|
|
20240802,140000,112692105,2060,2060,2060,2060,0
|
|
20240802,135900,112692105,2060,2060,2060,2060,0
|
|
20240802,135800,112692105,2060,2055,2060,2055,18
|
|
20240802,135700,112655050,2060,2060,2060,2060,10
|
|
20240802,135600,112634450,2065,2065,2065,2065,0
|
|
20240802,135500,112634450,2065,2060,2065,2060,1511
|
|
20240802,135400,109514290,2050,2050,2050,2050,0
|
|
20240802,135300,109514290,2050,2060,2060,2050,19
|
|
20240802,135200,109475200,2055,2055,2055,2055,0
|
|
20240802,135100,109475200,2055,2055,2055,2055,0
|
|
20240802,135000,109475200,2055,2045,2055,2045,15
|
|
20240802,134900,109444390,2060,2045,2065,2045,9
|
|
20240802,134800,109425890,2050,2055,2060,2050,2627
|
|
20240802,134700,104029180,2060,2065,2065,2060,12
|
|
20240802,134600,104004405,2060,2060,2060,2060,0
|
|
20240802,134500,104004405,2060,2065,2070,2060,2632
|
|
20240802,134400,98582340,2060,2060,2060,2060,5
|
|
20240802,134300,98572040,2070,2070,2070,2070,0
|
|
20240802,134200,98572040,2070,2070,2070,2070,13
|
|
20240802,134100,98545130,2070,2060,2070,2060,14
|
|
20240802,134000,98516280,2070,2070,2070,2070,0
|
|
20240802,133900,98516280,2070,2070,2070,2070,0
|
|
20240802,133800,98516280,2070,2070,2070,2070,12
|
|
20240802,133700,98491440,2070,2070,2070,2070,0
|
|
20240802,133600,98491440,2070,2070,2070,2070,14
|
|
20240802,133500,98462460,2070,2070,2070,2070,0
|
|
20240802,133400,98462460,2070,2070,2070,2070,0
|
|
20240802,133300,98462460,2070,2060,2070,2060,3932
|
|
20240802,133200,90362410,2075,2065,2075,2065,67
|
|
20240802,133100,90223850,2065,2065,2065,2065,0
|
|
20240802,133000,90223850,2065,2065,2065,2065,11
|
|
20240802,132900,90201135,2060,2060,2060,2060,740
|
|
20240802,132800,88676735,2060,2060,2060,2060,14
|
|
20240802,132700,88647895,2060,2060,2060,2060,0
|
|
20240802,132600,88647895,2060,2060,2060,2060,0
|
|
20240802,132500,88647895,2060,2060,2060,2060,14
|
|
20240802,132400,88619055,2060,2060,2060,2060,0
|
|
20240802,132300,88619055,2060,2060,2060,2060,0
|
|
20240802,132200,88619055,2060,2060,2060,2060,12
|
|
20240802,132100,88594335,2060,2060,2060,2060,0
|
|
20240802,132000,88594335,2060,2060,2060,2060,2015
|
|
20240802,131900,84443435,2050,2050,2050,2050,447
|
|
20240802,131800,83527085,2060,2060,2060,2060,0
|
|
20240802,131700,83527085,2060,2060,2060,2060,13
|
|
20240802,131600,83500305,2055,2060,2060,2055,1992
|
|
20240802,131500,79396795,2065,2065,2065,2065,0
|
|
20240802,131400,79396795,2065,2065,2065,2065,13
|
|
20240802,131300,79369950,2065,2065,2065,2065,3
|
|
20240802,131200,79363755,2065,2065,2065,2065,3
|
|
20240802,131100,79357560,2065,2065,2065,2065,18
|
|
20240802,131000,79320390,2065,2065,2065,2065,0
|
|
20240802,130900,79320390,2065,2065,2065,2065,0
|
|
20240802,130800,79320390,2065,2065,2065,2065,13
|
|
20240802,130700,79293545,2065,2065,2065,2065,0
|
|
20240802,130600,79293545,2065,2065,2065,2065,0
|
|
20240802,130500,79293545,2065,2065,2065,2065,12
|
|
20240802,130400,79268765,2065,2065,2065,2065,0
|
|
20240802,130300,79268765,2065,2065,2065,2065,15
|
|
20240802,130200,79237790,2065,2065,2065,2065,0
|
|
20240802,130100,79237790,2065,2065,2065,2065,3
|
|
20240802,130000,79231595,2060,2060,2060,2060,52
|
|
20240802,125900,79124475,2060,2060,2060,2060,48
|
|
20240802,125800,79025595,2065,2065,2065,2065,0
|
|
20240802,125700,79025595,2065,2065,2065,2065,11
|
|
20240802,125600,79002880,2060,2060,2060,2060,238
|
|
20240802,125500,78512600,2065,2065,2065,2065,3
|
|
20240802,125400,78506405,2060,2065,2065,2060,17
|
|
20240802,125300,78471370,2055,2055,2055,2055,0
|
|
20240802,125200,78471370,2055,2055,2055,2055,775
|
|
20240802,125100,76878745,2065,2065,2065,2065,17
|
|
20240802,125000,76843640,2060,2060,2060,2060,221
|
|
20240802,124900,76388380,2060,2060,2060,2060,13
|
|
20240802,124800,76361600,2060,2060,2060,2060,0
|
|
20240802,124700,76361600,2060,2060,2060,2060,0
|
|
20240802,124600,76361600,2060,2060,2060,2060,14
|
|
20240802,124500,76332760,2060,2060,2060,2060,0
|
|
20240802,124400,76332760,2060,2060,2060,2060,1
|
|
20240802,124300,76330700,2060,2065,2065,2060,26
|
|
20240802,124200,76277135,2055,2055,2055,2055,0
|
|
20240802,124100,76277135,2055,2055,2055,2055,0
|
|
20240802,124000,76277135,2055,2055,2055,2055,1
|
|
20240802,123900,76275080,2065,2065,2065,2065,0
|
|
20240802,123800,76275080,2065,2065,2065,2065,16
|
|
20240802,123700,76242040,2065,2065,2065,2065,0
|
|
20240802,123600,76242040,2065,2065,2065,2065,0
|
|
20240802,123500,76242040,2065,2065,2065,2065,13
|
|
20240802,123400,76215195,2065,2065,2065,2065,0
|
|
20240802,123300,76215195,2065,2065,2065,2065,0
|
|
20240802,123200,76215195,2065,2065,2065,2065,11
|
|
20240802,123100,76192480,2070,2070,2070,2070,1
|
|
20240802,123000,76190410,2065,2065,2065,2065,15
|
|
20240802,122900,76159435,2070,2070,2070,2070,0
|
|
20240802,122800,76159435,2070,2055,2070,2050,111
|
|
20240802,122700,75931850,2070,2070,2070,2070,0
|
|
20240802,122600,75931850,2070,2065,2070,2065,16
|
|
20240802,122500,75898805,2065,2065,2065,2065,3
|
|
20240802,122400,75892610,2060,2060,2060,2060,759
|
|
20240802,122300,74329070,2060,2060,2060,2060,13
|
|
20240802,122200,74302290,2060,2060,2060,2060,0
|
|
20240802,122100,74302290,2060,2060,2060,2060,14
|
|
20240802,122000,74273450,2060,2060,2060,2060,1
|
|
20240802,121900,74271390,2055,2055,2055,2055,670
|
|
20240802,121800,72894540,2060,2060,2060,2060,13
|
|
20240802,121700,72867760,2060,2060,2060,2060,0
|
|
20240802,121600,72867760,2060,2060,2060,2060,0
|
|
20240802,121500,72867760,2060,2060,2060,2060,12
|
|
20240802,121400,72843040,2060,2060,2060,2060,0
|
|
20240802,121300,72843040,2060,2060,2060,2060,17
|
|
20240802,121200,72808020,2050,2050,2050,2050,0
|
|
20240802,121100,72808020,2050,2050,2050,2050,380
|
|
20240802,121000,72029020,2060,2060,2060,2060,13
|
|
20240802,120900,72002240,2060,2060,2060,2060,0
|
|
20240802,120800,72002240,2060,2060,2060,2060,0
|
|
20240802,120700,72002240,2060,2060,2060,2060,12
|
|
20240802,120600,71977520,2060,2060,2060,2060,0
|
|
20240802,120500,71977520,2060,2060,2060,2060,15
|
|
20240802,120400,71946620,2060,2060,2060,2060,0
|
|
20240802,120300,71946620,2060,2060,2060,2060,0
|
|
20240802,120200,71946620,2060,2060,2060,2060,0
|
|
20240802,120100,71946620,2060,2060,2060,2060,13
|
|
20240802,120000,71919840,2055,2055,2055,2055,2
|
|
20240802,115900,71915730,2055,2055,2055,2055,11
|
|
20240802,115800,71893125,2060,2060,2060,2060,0
|
|
20240802,115700,71893125,2060,2060,2060,2060,1456
|
|
20240802,115600,68893765,2055,2055,2055,2055,15
|
|
20240802,115500,68862940,2060,2060,2060,2060,66
|
|
20240802,115400,68726980,2060,2060,2060,2060,1
|
|
20240802,115300,68724920,2055,2055,2055,2055,13
|
|
20240802,115200,68698205,2060,2060,2060,2060,0
|
|
20240802,115100,68698205,2060,2060,2060,2060,1
|
|
20240802,115000,68696145,2050,2060,2060,2050,2572
|
|
20240802,114900,63423425,2060,2060,2060,2060,0
|
|
20240802,114800,63423425,2060,2060,2060,2060,15
|
|
20240802,114700,63392525,2060,2060,2060,2060,0
|
|
20240802,114600,63392525,2060,2060,2060,2060,0
|
|
20240802,114500,63392525,2060,2060,2060,2060,13
|
|
20240802,114400,63365745,2055,2055,2055,2055,2880
|
|
20240802,114300,57447345,2065,2065,2065,2065,0
|
|
20240802,114200,57447345,2065,2065,2065,2065,0
|
|
20240802,114100,57447345,2065,2065,2065,2065,11
|
|
20240802,114000,57424630,2070,2070,2070,2070,2
|
|
20240802,113900,57420490,2065,2065,2065,2065,14
|
|
20240802,113800,57391580,2060,2060,2060,2060,0
|
|
20240802,113700,57391580,2060,2060,2060,2060,557
|
|
20240802,113600,56244160,2070,2075,2075,2070,14
|
|
20240802,113500,56215175,2060,2060,2060,2060,1006
|
|
20240802,113400,54142815,2075,2060,2075,2060,271
|
|
20240802,113300,53584540,2060,2060,2060,2060,1668
|
|
20240802,113200,50148460,2075,2075,2075,2075,3
|
|
20240802,113100,50142235,2060,2060,2075,2060,1453
|
|
20240802,113000,47149010,2075,2075,2075,2075,3
|
|
20240802,112900,47142785,2060,2060,2060,2060,68
|
|
20240802,112800,47002705,2075,2075,2075,2075,3
|
|
20240802,112700,46996480,2060,2065,2065,2060,20
|
|
20240802,112600,46955210,2075,2075,2075,2075,0
|
|
20240802,112500,46955210,2075,2075,2075,2075,0
|
|
20240802,112400,46955210,2075,2075,2075,2075,2
|
|
20240802,112300,46951060,2080,2080,2080,2080,0
|
|
20240802,112200,46951060,2080,2080,2080,2080,0
|
|
20240802,112100,46951060,2080,2080,2080,2080,0
|
|
20240802,112000,46951060,2080,2080,2080,2080,0
|
|
20240802,111900,46951060,2080,2080,2080,2080,500
|
|
20240802,111800,45911060,2080,2075,2080,2075,2220
|
|
20240802,111700,41297575,2070,2070,2070,2070,723
|
|
20240802,111600,39800965,2070,2070,2070,2070,0
|
|
20240802,111500,39800965,2070,2070,2070,2070,0
|
|
20240802,111400,39800965,2070,2070,2070,2070,0
|
|
20240802,111300,39800965,2070,2070,2070,2070,0
|
|
20240802,111200,39800965,2070,2070,2070,2070,3
|
|
20240802,111100,39794755,2060,2060,2060,2060,0
|
|
20240802,111000,39794755,2060,2060,2060,2060,0
|
|
20240802,110900,39794755,2060,2060,2060,2060,0
|
|
20240802,110800,39794755,2060,2060,2060,2060,500
|
|
20240802,110700,38764755,2060,2060,2060,2060,25
|
|
20240802,110600,38713255,2060,2060,2060,2060,0
|
|
20240802,110500,38713255,2060,2060,2060,2060,0
|
|
20240802,110400,38713255,2060,2065,2065,2060,360
|
|
20240802,110300,37971630,2075,2075,2075,2075,0
|
|
20240802,110200,37971630,2075,2075,2075,2075,0
|
|
20240802,110100,37971630,2075,2075,2075,2075,0
|
|
20240802,110000,37971630,2075,2075,2075,2075,0
|
|
20240802,105900,37971630,2075,2075,2075,2075,0
|
|
20240802,105800,37971630,2075,2075,2075,2075,0
|
|
20240802,105700,37971630,2075,2075,2075,2075,1
|
|
20240802,105600,37969555,2070,2070,2070,2070,0
|
|
20240802,105500,37969555,2070,2070,2070,2070,0
|
|
20240802,105400,37969555,2070,2070,2070,2070,0
|
|
20240802,105300,37969555,2070,2070,2070,2070,0
|
|
20240802,105200,37969555,2070,2070,2070,2070,1
|
|
20240802,105100,37967485,2070,2070,2070,2070,0
|
|
20240802,105000,37967485,2070,2070,2070,2070,0
|
|
20240802,104900,37967485,2070,2070,2070,2070,0
|
|
20240802,104800,37967485,2070,2070,2070,2070,150
|
|
20240802,104700,37656985,2070,2070,2070,2070,0
|
|
20240802,104600,37656985,2070,2070,2070,2070,0
|
|
20240802,104500,37656985,2070,2070,2070,2070,0
|
|
20240802,104400,37656985,2070,2070,2070,2070,0
|
|
20240802,104300,37656985,2070,2070,2070,2070,0
|
|
20240802,104200,37656985,2070,2070,2070,2070,0
|
|
20240802,104100,37656985,2070,2070,2070,2070,1
|
|
20240802,104000,37654915,2070,2070,2070,2070,2
|
|
20240802,103900,37650775,2070,2070,2070,2070,0
|
|
20240802,103800,37650775,2070,2060,2070,2060,1067
|
|
20240802,103700,35452735,2065,2065,2065,2065,2001
|
|
20240802,103600,31320670,2050,2050,2050,2050,0
|
|
20240802,103500,31320670,2050,2050,2050,2050,0
|
|
20240802,103400,31320670,2050,2050,2050,2050,2
|
|
20240802,103300,31316570,2065,2065,2065,2065,0
|
|
20240802,103200,31316570,2065,2065,2065,2065,20
|
|
20240802,103100,31275270,2065,2065,2065,2065,0
|
|
20240802,103000,31275270,2065,2065,2065,2065,0
|
|
20240802,102900,31275270,2065,2065,2065,2065,0
|
|
20240802,102800,31275270,2065,2065,2065,2065,0
|
|
20240802,102700,31275270,2065,2065,2065,2065,0
|
|
20240802,102600,31275270,2065,2065,2065,2065,0
|
|
20240802,102500,31275270,2065,2065,2065,2065,0
|
|
20240802,102400,31275270,2065,2065,2065,2065,0
|
|
20240802,102300,31275270,2065,2065,2065,2065,1
|
|
20240802,102200,31273205,2050,2050,2050,2050,0
|
|
20240802,102100,31273205,2050,2055,2055,2050,900
|
|
20240802,102000,29428200,2060,2060,2060,2060,1
|
|
20240802,101900,29426140,2065,2065,2065,2065,0
|
|
20240802,101800,29426140,2065,2065,2065,2065,8
|
|
20240802,101700,29409620,2050,2050,2050,2050,126
|
|
20240802,101600,29151320,2065,2065,2065,2065,0
|
|
20240802,101500,29151320,2065,2065,2065,2065,0
|
|
20240802,101400,29151320,2065,2065,2065,2065,1
|
|
20240802,101300,29149255,2050,2050,2050,2050,326
|
|
20240802,101200,28480955,2050,2050,2050,2050,27
|
|
20240802,101100,28425605,2065,2065,2065,2065,0
|
|
20240802,101000,28425605,2065,2065,2065,2065,0
|
|
20240802,100900,28425605,2065,2065,2065,2065,0
|
|
20240802,100800,28425605,2065,2065,2065,2065,1
|
|
20240802,100700,28423540,2065,2065,2065,2065,7
|
|
20240802,100600,28409085,2065,2065,2065,2050,153
|
|
20240802,100500,28095405,2065,2065,2065,2065,0
|
|
20240802,100400,28095405,2065,2065,2065,2065,0
|
|
20240802,100300,28095405,2065,2065,2065,2065,1
|
|
20240802,100200,28093340,2065,2065,2065,2065,1
|
|
20240802,100100,28091275,2065,2065,2065,2065,0
|
|
20240802,100000,28091275,2065,2065,2065,2065,0
|
|
20240802,095900,28091275,2065,2065,2065,2065,1
|
|
20240802,095800,28089210,2065,2065,2065,2065,0
|
|
20240802,095700,28089210,2065,2065,2065,2065,2
|
|
20240802,095600,28085080,2065,2065,2065,2065,2
|
|
20240802,095500,28080950,2060,2060,2060,2060,190
|
|
20240802,095400,27689550,2065,2050,2065,2050,621
|
|
20240802,095300,26416485,2050,2050,2050,2050,0
|
|
20240802,095200,26416485,2050,2050,2050,2050,0
|
|
20240802,095100,26416485,2050,2050,2050,2050,0
|
|
20240802,095000,26416485,2050,2060,2060,2050,2066
|
|
20240802,094900,22162325,2060,2060,2060,2060,1
|
|
20240802,094800,22160265,2050,2050,2050,2050,0
|
|
20240802,094700,22160265,2050,2050,2050,2050,16
|
|
20240802,094600,22127465,2055,2055,2055,2055,0
|
|
20240802,094500,22127465,2055,2055,2060,2055,1460
|
|
20240802,094400,19127160,2060,2060,2060,2060,0
|
|
20240802,094300,19127160,2060,2060,2060,2060,0
|
|
20240802,094200,19127160,2060,2060,2060,2060,0
|
|
20240802,094100,19127160,2060,2060,2060,2060,0
|
|
20240802,094000,19127160,2060,2060,2060,2060,0
|
|
20240802,093900,19127160,2060,2060,2060,2060,0
|
|
20240802,093800,19127160,2060,2060,2060,2060,0
|
|
20240802,093700,19127160,2060,2060,2060,2060,0
|
|
20240802,093600,19127160,2060,2060,2060,2060,0
|
|
20240802,093500,19127160,2060,2060,2060,2060,0
|
|
20240802,093400,19127160,2060,2060,2060,2060,0
|
|
20240802,093300,19127160,2060,2060,2060,2060,1
|
|
20240802,093200,19125100,2045,2050,2050,2045,1000
|
|
20240802,093100,17079070,2065,2065,2065,2065,0
|
|
20240802,093000,17079070,2065,2055,2065,2055,420
|
|
20240802,092900,16215960,2055,2055,2055,2055,1
|
|
20240802,092800,16213905,2055,2055,2055,2055,0
|
|
20240802,092700,16213905,2055,2045,2055,2045,5
|
|
20240802,092600,16203645,2045,2045,2045,2045,0
|
|
20240802,092500,16203645,2045,2050,2055,2045,1261
|
|
20240802,092400,13617600,2050,2050,2050,2050,354
|
|
20240802,092300,12891900,2050,2050,2050,2050,684
|
|
20240802,092200,11489700,2050,2055,2055,2050,1467
|
|
20240802,092100,8476515,2055,2055,2055,2055,1
|
|
20240802,092000,8474460,2055,2060,2060,2055,134
|
|
20240802,091900,8198425,2060,2060,2060,2060,669
|
|
20240802,091800,6820285,2060,2065,2065,2060,715
|
|
20240802,091700,5345150,2075,2070,2075,2070,50
|
|
20240802,091600,5241405,2065,2065,2070,2065,3
|
|
20240802,091500,5235205,2065,2075,2075,2065,456
|
|
20240802,091400,4291390,2070,2070,2070,2070,3
|
|
20240802,091300,4285180,2070,2070,2070,2070,0
|
|
20240802,091200,4285180,2070,2070,2070,2070,1
|
|
20240802,091100,4283110,2075,2070,2075,2070,53
|
|
20240802,091000,4173145,2070,2080,2090,2070,847
|
|
20240802,090900,2412540,2095,2095,2095,2095,1
|
|
20240802,090800,2410445,2080,2080,2080,2080,0
|
|
20240802,090700,2410445,2080,2080,2080,2080,0
|
|
20240802,090600,2410445,2080,2085,2085,2080,155
|
|
20240802,090500,2087950,2090,2090,2090,2090,138
|
|
20240802,090400,1799530,2090,2090,2090,2090,1
|
|
20240802,090300,1797440,2090,2095,2095,2090,67
|
|
20240802,090200,1657080,2095,2095,2095,2095,65
|
|
20240802,090100,1520905,2095,2095,2095,2095,0
|
|
20240802,090000,1520905,2095,2110,2110,2095,722
|