650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194700,40291080,2250,2250,2250,2250,408
|
|
20240829,194600,40291080,2250,2250,2250,2250,0
|
|
20240829,194500,40291080,2250,2250,2250,2250,0
|
|
20240829,194400,40291080,2250,2250,2250,2250,0
|
|
20240829,194300,40291080,2250,2250,2250,2250,0
|
|
20240829,194200,40291080,2250,2250,2250,2250,0
|
|
20240829,194100,40291080,2250,2250,2250,2250,0
|
|
20240829,194000,40291080,2250,2250,2250,2250,0
|
|
20240829,193900,40291080,2250,2250,2250,2250,0
|
|
20240829,193800,40291080,2250,2250,2250,2250,0
|
|
20240829,193700,40291080,2250,2250,2250,2250,0
|
|
20240829,193600,40291080,2250,2250,2250,2250,0
|
|
20240829,193500,40291080,2250,2250,2250,2250,0
|
|
20240829,193400,40291080,2250,2250,2250,2250,0
|
|
20240829,193300,40291080,2250,2250,2250,2250,0
|
|
20240829,193200,40291080,2250,2250,2250,2250,0
|
|
20240829,193100,40291080,2250,2250,2250,2250,0
|
|
20240829,193000,40291080,2250,2250,2250,2250,0
|
|
20240829,192900,40291080,2250,2250,2250,2250,0
|
|
20240829,192800,40291080,2250,2250,2250,2250,0
|
|
20240829,192700,40291080,2250,2250,2250,2250,0
|
|
20240829,192600,40291080,2250,2250,2250,2250,0
|
|
20240829,192500,40291080,2250,2250,2250,2250,0
|
|
20240829,192400,40291080,2250,2250,2250,2250,0
|
|
20240829,192300,40291080,2250,2250,2250,2250,0
|
|
20240829,192200,40291080,2250,2250,2250,2250,0
|
|
20240829,192100,40291080,2250,2250,2250,2250,0
|
|
20240829,192000,40291080,2250,2250,2250,2250,0
|
|
20240829,191900,40291080,2250,2250,2250,2250,0
|
|
20240829,191800,40291080,2250,2250,2250,2250,0
|
|
20240829,191700,40291080,2250,2250,2250,2250,408
|
|
20240829,191600,40291080,2250,2250,2250,2250,0
|
|
20240829,191500,40291080,2250,2250,2250,2250,0
|
|
20240829,191400,40291080,2250,2250,2250,2250,0
|
|
20240829,191300,40291080,2250,2250,2250,2250,0
|
|
20240829,191200,40291080,2250,2250,2250,2250,0
|
|
20240829,191100,40291080,2250,2250,2250,2250,0
|
|
20240829,191000,40291080,2250,2250,2250,2250,0
|
|
20240829,190900,40291080,2250,2250,2250,2250,0
|
|
20240829,190800,40291080,2250,2250,2250,2250,0
|
|
20240829,190700,40291080,2250,2250,2250,2250,0
|
|
20240829,190600,40291080,2250,2250,2250,2250,0
|
|
20240829,190500,40291080,2250,2250,2250,2250,0
|
|
20240829,190400,40291080,2250,2250,2250,2250,0
|
|
20240829,190300,40291080,2250,2250,2250,2250,0
|
|
20240829,190200,40291080,2250,2250,2250,2250,0
|
|
20240829,190100,40291080,2250,2250,2250,2250,0
|
|
20240829,190000,40291080,2250,2250,2250,2250,0
|
|
20240829,185900,40291080,2250,2250,2250,2250,0
|
|
20240829,185800,40291080,2250,2250,2250,2250,0
|
|
20240829,185700,40291080,2250,2250,2250,2250,0
|
|
20240829,185600,40291080,2250,2250,2250,2250,0
|
|
20240829,185500,40291080,2250,2250,2250,2250,0
|
|
20240829,185400,40291080,2250,2250,2250,2250,0
|
|
20240829,185300,40291080,2250,2250,2250,2250,0
|
|
20240829,185200,40291080,2250,2250,2250,2250,0
|
|
20240829,185100,40291080,2250,2250,2250,2250,0
|
|
20240829,185000,40291080,2250,2250,2250,2250,0
|
|
20240829,184900,40291080,2250,2250,2250,2250,0
|
|
20240829,184800,40291080,2250,2250,2250,2250,0
|
|
20240829,184700,40291080,2250,2250,2250,2250,408
|
|
20240829,184600,40291080,2250,2250,2250,2250,0
|
|
20240829,184500,40291080,2250,2250,2250,2250,0
|
|
20240829,184400,40291080,2250,2250,2250,2250,0
|
|
20240829,184300,40291080,2250,2250,2250,2250,0
|
|
20240829,184200,40291080,2250,2250,2250,2250,0
|
|
20240829,184100,40291080,2250,2250,2250,2250,0
|
|
20240829,184000,40291080,2250,2250,2250,2250,0
|
|
20240829,183900,40291080,2250,2250,2250,2250,0
|
|
20240829,183800,40291080,2250,2250,2250,2250,0
|
|
20240829,183700,40291080,2250,2250,2250,2250,0
|
|
20240829,183600,40291080,2250,2250,2250,2250,0
|
|
20240829,183500,40291080,2250,2250,2250,2250,0
|
|
20240829,183400,40291080,2250,2250,2250,2250,0
|
|
20240829,183300,40291080,2250,2250,2250,2250,0
|
|
20240829,183200,40291080,2250,2250,2250,2250,0
|
|
20240829,183100,40291080,2250,2250,2250,2250,0
|
|
20240829,183000,40291080,2250,2250,2250,2250,0
|
|
20240829,182900,40291080,2250,2250,2250,2250,0
|
|
20240829,182800,40291080,2250,2250,2250,2250,0
|
|
20240829,182700,40291080,2250,2250,2250,2250,0
|
|
20240829,182600,40291080,2250,2250,2250,2250,0
|
|
20240829,182500,40291080,2250,2250,2250,2250,0
|
|
20240829,182400,40291080,2250,2250,2250,2250,0
|
|
20240829,182300,40291080,2250,2250,2250,2250,0
|
|
20240829,182200,40291080,2250,2250,2250,2250,0
|
|
20240829,182100,40291080,2250,2250,2250,2250,0
|
|
20240829,182000,40291080,2250,2250,2250,2250,0
|
|
20240829,181900,40291080,2250,2250,2250,2250,0
|
|
20240829,181800,40291080,2250,2250,2250,2250,0
|
|
20240829,181700,40291080,2250,2250,2250,2250,408
|
|
20240829,181600,40291080,2250,2250,2250,2250,0
|
|
20240829,181500,40291080,2250,2250,2250,2250,0
|
|
20240829,181400,40291080,2250,2250,2250,2250,0
|
|
20240829,181300,40291080,2250,2250,2250,2250,0
|
|
20240829,181200,40291080,2250,2250,2250,2250,0
|
|
20240829,181100,40291080,2250,2250,2250,2250,0
|
|
20240829,181000,40291080,2250,2250,2250,2250,0
|
|
20240829,180900,40291080,2250,2250,2250,2250,0
|
|
20240829,180800,40291080,2250,2250,2250,2250,0
|
|
20240829,180700,40291080,2250,2250,2250,2250,0
|
|
20240829,180600,40291080,2250,2250,2250,2250,0
|
|
20240829,180500,40291080,2250,2250,2250,2250,0
|
|
20240829,180400,40291080,2250,2250,2250,2250,0
|
|
20240829,180300,40291080,2250,2250,2250,2250,0
|
|
20240829,180200,40291080,2250,2250,2250,2250,0
|
|
20240829,180100,40291080,2250,2250,2250,2250,0
|
|
20240829,180000,40291080,2250,2250,2250,2250,0
|
|
20240829,175900,40291080,2250,2250,2250,2250,0
|
|
20240829,175800,40291080,2250,2250,2250,2250,0
|
|
20240829,175700,40291080,2250,2250,2250,2250,0
|
|
20240829,175600,40291080,2250,2250,2250,2250,0
|
|
20240829,175500,40291080,2250,2250,2250,2250,0
|
|
20240829,175400,40291080,2250,2250,2250,2250,0
|
|
20240829,175300,40291080,2250,2250,2250,2250,0
|
|
20240829,175200,40291080,2250,2250,2250,2250,0
|
|
20240829,175100,40291080,2250,2250,2250,2250,0
|
|
20240829,175000,40291080,2250,2250,2250,2250,0
|
|
20240829,174900,40291080,2250,2250,2250,2250,0
|
|
20240829,174800,40291080,2250,2250,2250,2250,0
|
|
20240829,174700,40291080,2250,2250,2250,2250,408
|
|
20240829,174600,40291080,2250,2250,2250,2250,0
|
|
20240829,174500,40291080,2250,2250,2250,2250,0
|
|
20240829,174400,40291080,2250,2250,2250,2250,0
|
|
20240829,174300,40291080,2250,2250,2250,2250,0
|
|
20240829,174200,40291080,2250,2250,2250,2250,0
|
|
20240829,174100,40291080,2250,2250,2250,2250,0
|
|
20240829,174000,40291080,2250,2250,2250,2250,0
|
|
20240829,173900,40291080,2250,2250,2250,2250,0
|
|
20240829,173800,40291080,2250,2250,2250,2250,0
|
|
20240829,173700,40291080,2250,2250,2250,2250,0
|
|
20240829,173600,40291080,2250,2250,2250,2250,0
|
|
20240829,173500,40291080,2250,2250,2250,2250,0
|
|
20240829,173400,40291080,2250,2250,2250,2250,0
|
|
20240829,173300,40291080,2250,2250,2250,2250,0
|
|
20240829,173200,40291080,2250,2250,2250,2250,0
|
|
20240829,173100,40291080,2250,2250,2250,2250,0
|
|
20240829,173000,40291080,2250,2250,2250,2250,0
|
|
20240829,172900,40291080,2250,2250,2250,2250,0
|
|
20240829,172800,40291080,2250,2250,2250,2250,0
|
|
20240829,172700,40291080,2250,2250,2250,2250,0
|
|
20240829,172600,40291080,2250,2250,2250,2250,0
|
|
20240829,172500,40291080,2250,2250,2250,2250,0
|
|
20240829,172400,40291080,2250,2250,2250,2250,0
|
|
20240829,172300,40291080,2250,2250,2250,2250,0
|
|
20240829,172200,40291080,2250,2250,2250,2250,0
|
|
20240829,172100,40291080,2250,2250,2250,2250,0
|
|
20240829,172000,40291080,2250,2250,2250,2250,0
|
|
20240829,171900,40291080,2250,2250,2250,2250,0
|
|
20240829,171800,40291080,2250,2250,2250,2250,0
|
|
20240829,171700,40291080,2250,2250,2250,2250,408
|
|
20240829,171600,40291080,2250,2250,2250,2250,0
|
|
20240829,171500,40291080,2250,2250,2250,2250,0
|
|
20240829,171400,40291080,2250,2250,2250,2250,0
|
|
20240829,171300,40291080,2250,2250,2250,2250,0
|
|
20240829,171200,40291080,2250,2250,2250,2250,0
|
|
20240829,171100,40291080,2250,2250,2250,2250,0
|
|
20240829,171000,40291080,2250,2250,2250,2250,0
|
|
20240829,170900,40291080,2250,2250,2250,2250,0
|
|
20240829,170800,40291080,2250,2250,2250,2250,0
|
|
20240829,170700,40291080,2250,2250,2250,2250,0
|
|
20240829,170600,40291080,2250,2250,2250,2250,0
|
|
20240829,170500,40291080,2250,2250,2250,2250,0
|
|
20240829,170400,40291080,2250,2250,2250,2250,0
|
|
20240829,170300,40291080,2250,2250,2250,2250,0
|
|
20240829,170200,40291080,2250,2250,2250,2250,0
|
|
20240829,170100,40291080,2250,2250,2250,2250,0
|
|
20240829,170000,40291080,2250,2250,2250,2250,0
|
|
20240829,165900,40291080,2250,2250,2250,2250,0
|
|
20240829,165800,40291080,2250,2250,2250,2250,0
|
|
20240829,165700,40291080,2250,2250,2250,2250,0
|
|
20240829,165600,40291080,2250,2250,2250,2250,0
|
|
20240829,165500,40291080,2250,2250,2250,2250,0
|
|
20240829,165400,40291080,2250,2250,2250,2250,0
|
|
20240829,165300,40291080,2250,2250,2250,2250,0
|
|
20240829,165200,40291080,2250,2250,2250,2250,0
|
|
20240829,165100,40291080,2250,2250,2250,2250,0
|
|
20240829,165000,40291080,2250,2250,2250,2250,0
|
|
20240829,164900,40291080,2250,2250,2250,2250,0
|
|
20240829,164800,40291080,2250,2250,2250,2250,0
|
|
20240829,164700,40291080,2250,2250,2250,2250,408
|
|
20240829,164600,40291080,2250,2250,2250,2250,0
|
|
20240829,164500,40291080,2250,2250,2250,2250,0
|
|
20240829,164400,40291080,2250,2250,2250,2250,0
|
|
20240829,164300,40291080,2250,2250,2250,2250,0
|
|
20240829,164200,40291080,2250,2250,2250,2250,0
|
|
20240829,164100,40291080,2250,2250,2250,2250,0
|
|
20240829,164000,40291080,2250,2250,2250,2250,0
|
|
20240829,163900,40291080,2250,2250,2250,2250,0
|
|
20240829,163800,40291080,2250,2250,2250,2250,0
|
|
20240829,163700,40291080,2250,2250,2250,2250,0
|
|
20240829,163600,40291080,2250,2250,2250,2250,0
|
|
20240829,163500,40291080,2250,2250,2250,2250,0
|
|
20240829,163400,40291080,2250,2250,2250,2250,0
|
|
20240829,163300,40291080,2250,2250,2250,2250,0
|
|
20240829,163200,40291080,2250,2250,2250,2250,0
|
|
20240829,163100,40291080,2250,2250,2250,2250,0
|
|
20240829,163000,40291080,2250,2250,2250,2250,0
|
|
20240829,162900,40291080,2250,2250,2250,2250,0
|
|
20240829,162800,40291080,2250,2250,2250,2250,0
|
|
20240829,162700,40291080,2250,2250,2250,2250,0
|
|
20240829,162600,40291080,2250,2250,2250,2250,0
|
|
20240829,162500,40291080,2250,2250,2250,2250,0
|
|
20240829,162400,40291080,2250,2250,2250,2250,0
|
|
20240829,162300,40291080,2250,2250,2250,2250,0
|
|
20240829,162200,40291080,2250,2250,2250,2250,0
|
|
20240829,162100,40291080,2250,2250,2250,2250,0
|
|
20240829,162000,40291080,2250,2250,2250,2250,0
|
|
20240829,161900,40291080,2250,2250,2250,2250,0
|
|
20240829,161800,40291080,2250,2250,2250,2250,0
|
|
20240829,161700,40291080,2250,2250,2250,2250,408
|
|
20240829,161600,40291080,2250,2250,2250,2250,0
|
|
20240829,161500,40291080,2250,2250,2250,2250,0
|
|
20240829,161400,40291080,2250,2250,2250,2250,0
|
|
20240829,161300,40291080,2250,2250,2250,2250,0
|
|
20240829,161200,40291080,2250,2250,2250,2250,0
|
|
20240829,161100,40291080,2250,2250,2250,2250,0
|
|
20240829,161000,40291080,2250,2250,2250,2250,0
|
|
20240829,160900,40291080,2250,2250,2250,2250,0
|
|
20240829,160800,40291080,2250,2250,2250,2250,0
|
|
20240829,160700,40291080,2250,2250,2250,2250,0
|
|
20240829,160600,40291080,2250,2250,2250,2250,0
|
|
20240829,160500,40291080,2250,2250,2250,2250,0
|
|
20240829,160400,40291080,2250,2250,2250,2250,0
|
|
20240829,160300,40291080,2250,2250,2250,2250,0
|
|
20240829,160200,40291080,2250,2250,2250,2250,0
|
|
20240829,160100,40291080,2250,2250,2250,2250,0
|
|
20240829,160000,40291080,2250,2250,2250,2250,0
|
|
20240829,155900,40291080,2250,2250,2250,2250,0
|
|
20240829,155800,40291080,2250,2250,2250,2250,0
|
|
20240829,155700,40291080,2250,2250,2250,2250,0
|
|
20240829,155600,40291080,2250,2250,2250,2250,0
|
|
20240829,155500,40291080,2250,2250,2250,2250,0
|
|
20240829,155400,40291080,2250,2250,2250,2250,0
|
|
20240829,155300,40291080,2250,2250,2250,2250,0
|
|
20240829,155200,40291080,2250,2250,2250,2250,0
|
|
20240829,155100,40291080,2250,2250,2250,2250,0
|
|
20240829,155000,40291080,2250,2250,2250,2250,0
|
|
20240829,154900,40291080,2250,2250,2250,2250,0
|
|
20240829,154800,40291080,2250,2250,2250,2250,0
|
|
20240829,154700,40291080,2250,2250,2250,2250,408
|
|
20240829,154600,40291080,2250,2250,2250,2250,0
|
|
20240829,154500,40291080,2250,2250,2250,2250,0
|
|
20240829,154400,40291080,2250,2250,2250,2250,0
|
|
20240829,154300,40291080,2250,2250,2250,2250,0
|
|
20240829,154200,40291080,2250,2250,2250,2250,0
|
|
20240829,154100,40291080,2250,2250,2250,2250,0
|
|
20240829,154000,40291080,2250,2250,2250,2250,0
|
|
20240829,153900,40291080,2250,2250,2250,2250,0
|
|
20240829,153800,40291080,2250,2250,2250,2250,0
|
|
20240829,153700,40291080,2250,2250,2250,2250,0
|
|
20240829,153600,40291080,2250,2250,2250,2250,0
|
|
20240829,153500,40291080,2250,2250,2250,2250,0
|
|
20240829,153400,40291080,2250,2250,2250,2250,0
|
|
20240829,153300,40291080,2250,2250,2250,2250,0
|
|
20240829,153200,40291080,2250,2250,2250,2250,0
|
|
20240829,153100,40291080,2250,2250,2250,2250,0
|
|
20240829,153000,40291080,2250,2250,2250,2250,408
|
|
20240829,152900,39373080,2210,2210,2210,2210,0
|
|
20240829,152800,39373080,2210,2210,2210,2210,0
|
|
20240829,152700,39373080,2210,2210,2210,2210,0
|
|
20240829,152600,39373080,2210,2210,2210,2210,0
|
|
20240829,152500,39373080,2210,2210,2210,2210,0
|
|
20240829,152400,39373080,2210,2210,2210,2210,0
|
|
20240829,152300,39373080,2210,2210,2210,2210,0
|
|
20240829,152200,39373080,2210,2210,2210,2210,0
|
|
20240829,152100,39373080,2210,2210,2210,2210,0
|
|
20240829,152000,39373080,2210,2210,2210,2210,0
|
|
20240829,151900,39373080,2210,2210,2210,2210,0
|
|
20240829,151800,39373080,2210,2210,2210,2210,0
|
|
20240829,151700,39373080,2210,2210,2210,2210,0
|
|
20240829,151600,39373080,2210,2210,2210,2210,0
|
|
20240829,151500,39373080,2210,2210,2210,2210,0
|
|
20240829,151400,39373080,2210,2210,2210,2210,0
|
|
20240829,151300,39373080,2210,2210,2210,2210,0
|
|
20240829,151200,39373080,2210,2210,2210,2210,0
|
|
20240829,151100,39373080,2210,2210,2210,2210,0
|
|
20240829,151000,39373080,2210,2210,2210,2210,0
|
|
20240829,150900,39373080,2210,2210,2210,2210,0
|
|
20240829,150800,39373080,2210,2210,2210,2210,0
|
|
20240829,150700,39373080,2210,2210,2210,2210,1
|
|
20240829,150600,39370870,2200,2200,2200,2200,0
|
|
20240829,150500,39370870,2200,2200,2200,2200,0
|
|
20240829,150400,39370870,2200,2205,2205,2200,4
|
|
20240829,150300,39362060,2205,2205,2205,2205,3
|
|
20240829,150200,39355445,2200,2215,2215,2200,13
|
|
20240829,150100,39326775,2215,2215,2215,2215,0
|
|
20240829,150000,39326775,2215,2215,2215,2215,0
|
|
20240829,145900,39326775,2215,2215,2215,2215,0
|
|
20240829,145800,39326775,2215,2215,2215,2215,2
|
|
20240829,145700,39322345,2220,2220,2220,2220,0
|
|
20240829,145600,39322345,2220,2220,2220,2220,0
|
|
20240829,145500,39322345,2220,2220,2220,2220,0
|
|
20240829,145400,39322345,2220,2220,2220,2220,1
|
|
20240829,145300,39320125,2220,2220,2250,2220,161
|
|
20240829,145200,38962210,2220,2225,2245,2220,96
|
|
20240829,145100,38748480,2220,2220,2220,2220,70
|
|
20240829,145000,38593080,2220,2205,2225,2205,605
|
|
20240829,144900,37256180,2210,2210,2210,2210,2
|
|
20240829,144800,37251760,2210,2210,2210,2210,6
|
|
20240829,144700,37238500,2210,2210,2210,2210,0
|
|
20240829,144600,37238500,2210,2210,2210,2210,12
|
|
20240829,144500,37211980,2210,2210,2210,2205,35
|
|
20240829,144400,37134635,2215,2215,2215,2215,0
|
|
20240829,144300,37134635,2215,2220,2220,2215,12
|
|
20240829,144200,37108050,2220,2220,2245,2220,498
|
|
20240829,144100,36002410,2215,2210,2215,2210,476
|
|
20240829,144000,34950445,2210,2210,2210,2210,0
|
|
20240829,143900,34950445,2210,2210,2210,2210,0
|
|
20240829,143800,34950445,2210,2210,2210,2210,0
|
|
20240829,143700,34950445,2210,2210,2210,2210,0
|
|
20240829,143600,34950445,2210,2210,2210,2210,0
|
|
20240829,143500,34950445,2210,2210,2210,2210,2
|
|
20240829,143400,34946025,2210,2210,2210,2210,0
|
|
20240829,143300,34946025,2210,2210,2210,2210,2
|
|
20240829,143200,34941605,2210,2210,2210,2210,6
|
|
20240829,143100,34928345,2215,2215,2215,2215,2
|
|
20240829,143000,34923915,2220,2220,2220,2220,1
|
|
20240829,142900,34921695,2215,2215,2215,2215,0
|
|
20240829,142800,34921695,2215,2215,2215,2215,0
|
|
20240829,142700,34921695,2215,2215,2215,2215,0
|
|
20240829,142600,34921695,2215,2215,2215,2215,3
|
|
20240829,142500,34915050,2215,2215,2215,2215,0
|
|
20240829,142400,34915050,2215,2225,2225,2215,5
|
|
20240829,142300,34903955,2230,2220,2250,2220,525
|
|
20240829,142200,33733270,2220,2215,2220,2215,2
|
|
20240829,142100,33728835,2215,2215,2215,2215,0
|
|
20240829,142000,33728835,2215,2215,2215,2215,0
|
|
20240829,141900,33728835,2215,2215,2215,2215,1
|
|
20240829,141800,33726620,2220,2210,2220,2210,477
|
|
20240829,141700,32670385,2205,2205,2205,2205,0
|
|
20240829,141600,32670385,2205,2205,2205,2205,0
|
|
20240829,141500,32670385,2205,2205,2205,2205,0
|
|
20240829,141400,32670385,2205,2205,2205,2205,0
|
|
20240829,141300,32670385,2205,2205,2205,2205,0
|
|
20240829,141200,32670385,2205,2205,2205,2205,0
|
|
20240829,141100,32670385,2205,2205,2205,2205,0
|
|
20240829,141000,32670385,2205,2205,2205,2205,0
|
|
20240829,140900,32670385,2205,2205,2205,2205,0
|
|
20240829,140800,32670385,2205,2205,2205,2205,0
|
|
20240829,140700,32670385,2205,2205,2205,2205,0
|
|
20240829,140600,32670385,2205,2205,2205,2205,0
|
|
20240829,140500,32670385,2205,2205,2205,2205,0
|
|
20240829,140400,32670385,2205,2205,2205,2205,0
|
|
20240829,140300,32670385,2205,2205,2205,2205,0
|
|
20240829,140200,32670385,2205,2205,2205,2205,0
|
|
20240829,140100,32670385,2205,2205,2205,2205,0
|
|
20240829,140000,32670385,2205,2205,2205,2205,0
|
|
20240829,135900,32670385,2205,2205,2205,2205,0
|
|
20240829,135800,32670385,2205,2205,2205,2205,0
|
|
20240829,135700,32670385,2205,2205,2205,2205,0
|
|
20240829,135600,32670385,2205,2205,2205,2205,1
|
|
20240829,135500,32668180,2215,2215,2215,2215,0
|
|
20240829,135400,32668180,2215,2215,2215,2215,0
|
|
20240829,135300,32668180,2215,2215,2215,2215,0
|
|
20240829,135200,32668180,2215,2215,2215,2215,0
|
|
20240829,135100,32668180,2215,2215,2215,2215,0
|
|
20240829,135000,32668180,2215,2215,2215,2215,0
|
|
20240829,134900,32668180,2215,2215,2215,2215,0
|
|
20240829,134800,32668180,2215,2215,2215,2215,0
|
|
20240829,134700,32668180,2215,2205,2215,2205,20
|
|
20240829,134600,32624050,2210,2210,2210,2210,0
|
|
20240829,134500,32624050,2210,2210,2210,2210,0
|
|
20240829,134400,32624050,2210,2210,2210,2210,0
|
|
20240829,134300,32624050,2210,2210,2210,2210,0
|
|
20240829,134200,32624050,2210,2210,2210,2210,0
|
|
20240829,134100,32624050,2210,2210,2210,2210,0
|
|
20240829,134000,32624050,2210,2210,2210,2210,0
|
|
20240829,133900,32624050,2210,2210,2210,2210,0
|
|
20240829,133800,32624050,2210,2210,2210,2210,0
|
|
20240829,133700,32624050,2210,2210,2210,2210,0
|
|
20240829,133600,32624050,2210,2210,2210,2210,0
|
|
20240829,133500,32624050,2210,2210,2210,2210,0
|
|
20240829,133400,32624050,2210,2210,2210,2210,0
|
|
20240829,133300,32624050,2210,2210,2210,2210,0
|
|
20240829,133200,32624050,2210,2210,2210,2210,0
|
|
20240829,133100,32624050,2210,2210,2210,2210,0
|
|
20240829,133000,32624050,2210,2210,2210,2210,1
|
|
20240829,132900,32621840,2215,2215,2215,2215,0
|
|
20240829,132800,32621840,2215,2215,2215,2215,0
|
|
20240829,132700,32621840,2215,2215,2215,2215,0
|
|
20240829,132600,32621840,2215,2215,2215,2215,0
|
|
20240829,132500,32621840,2215,2215,2215,2215,0
|
|
20240829,132400,32621840,2215,2215,2215,2215,0
|
|
20240829,132300,32621840,2215,2215,2215,2215,0
|
|
20240829,132200,32621840,2215,2215,2215,2215,0
|
|
20240829,132100,32621840,2215,2215,2215,2215,0
|
|
20240829,132000,32621840,2215,2215,2215,2215,0
|
|
20240829,131900,32621840,2215,2215,2215,2215,0
|
|
20240829,131800,32621840,2215,2215,2215,2215,0
|
|
20240829,131700,32621840,2215,2215,2215,2215,0
|
|
20240829,131600,32621840,2215,2215,2215,2215,0
|
|
20240829,131500,32621840,2215,2215,2215,2215,0
|
|
20240829,131400,32621840,2215,2205,2215,2205,20
|
|
20240829,131300,32577730,2210,2210,2210,2210,0
|
|
20240829,131200,32577730,2210,2210,2210,2210,0
|
|
20240829,131100,32577730,2210,2210,2210,2210,0
|
|
20240829,131000,32577730,2210,2210,2210,2210,0
|
|
20240829,130900,32577730,2210,2210,2210,2210,0
|
|
20240829,130800,32577730,2210,2210,2210,2210,0
|
|
20240829,130700,32577730,2210,2210,2210,2210,0
|
|
20240829,130600,32577730,2210,2210,2210,2210,0
|
|
20240829,130500,32577730,2210,2210,2210,2210,0
|
|
20240829,130400,32577730,2210,2210,2210,2210,0
|
|
20240829,130300,32577730,2210,2210,2210,2210,0
|
|
20240829,130200,32577730,2210,2210,2210,2210,0
|
|
20240829,130100,32577730,2210,2210,2210,2210,0
|
|
20240829,130000,32577730,2210,2210,2210,2210,0
|
|
20240829,125900,32577730,2210,2210,2210,2210,0
|
|
20240829,125800,32577730,2210,2210,2210,2210,0
|
|
20240829,125700,32577730,2210,2210,2210,2210,0
|
|
20240829,125600,32577730,2210,2210,2210,2210,0
|
|
20240829,125500,32577730,2210,2210,2210,2210,0
|
|
20240829,125400,32577730,2210,2210,2210,2210,1
|
|
20240829,125300,32575520,2210,2210,2210,2210,0
|
|
20240829,125200,32575520,2210,2210,2210,2210,0
|
|
20240829,125100,32575520,2210,2210,2210,2210,0
|
|
20240829,125000,32575520,2210,2210,2210,2210,0
|
|
20240829,124900,32575520,2210,2210,2210,2210,0
|
|
20240829,124800,32575520,2210,2210,2210,2210,0
|
|
20240829,124700,32575520,2210,2210,2210,2210,0
|
|
20240829,124600,32575520,2210,2210,2210,2210,10
|
|
20240829,124500,32553420,2210,2210,2210,2210,0
|
|
20240829,124400,32553420,2210,2210,2210,2210,0
|
|
20240829,124300,32553420,2210,2210,2210,2210,0
|
|
20240829,124200,32553420,2210,2210,2210,2210,0
|
|
20240829,124100,32553420,2210,2210,2210,2210,0
|
|
20240829,124000,32553420,2210,2210,2210,2210,0
|
|
20240829,123900,32553420,2210,2210,2215,2210,20
|
|
20240829,123800,32509150,2215,2205,2215,2205,75
|
|
20240829,123700,32343150,2205,2205,2205,2205,0
|
|
20240829,123600,32343150,2205,2205,2205,2205,5
|
|
20240829,123500,32332125,2210,2210,2210,2210,0
|
|
20240829,123400,32332125,2210,2210,2210,2210,0
|
|
20240829,123300,32332125,2210,2210,2210,2210,0
|
|
20240829,123200,32332125,2210,2210,2210,2210,0
|
|
20240829,123100,32332125,2210,2210,2210,2210,0
|
|
20240829,123000,32332125,2210,2210,2210,2210,0
|
|
20240829,122900,32332125,2210,2210,2210,2210,0
|
|
20240829,122800,32332125,2210,2210,2210,2210,0
|
|
20240829,122700,32332125,2210,2210,2210,2210,15
|
|
20240829,122600,32298975,2210,2210,2210,2210,0
|
|
20240829,122500,32298975,2210,2210,2210,2210,0
|
|
20240829,122400,32298975,2210,2210,2210,2210,4
|
|
20240829,122300,32290135,2210,2210,2210,2210,0
|
|
20240829,122200,32290135,2210,2210,2210,2210,0
|
|
20240829,122100,32290135,2210,2210,2210,2210,0
|
|
20240829,122000,32290135,2210,2210,2210,2210,3
|
|
20240829,121900,32283505,2205,2205,2205,2205,0
|
|
20240829,121800,32283505,2205,2205,2205,2205,0
|
|
20240829,121700,32283505,2205,2205,2205,2205,0
|
|
20240829,121600,32283505,2205,2205,2205,2205,0
|
|
20240829,121500,32283505,2205,2205,2205,2205,0
|
|
20240829,121400,32283505,2205,2205,2205,2205,0
|
|
20240829,121300,32283505,2205,2205,2205,2205,0
|
|
20240829,121200,32283505,2205,2205,2205,2205,0
|
|
20240829,121100,32283505,2205,2205,2205,2205,0
|
|
20240829,121000,32283505,2205,2205,2205,2205,0
|
|
20240829,120900,32283505,2205,2205,2205,2205,0
|
|
20240829,120800,32283505,2205,2205,2205,2205,0
|
|
20240829,120700,32283505,2205,2205,2205,2205,0
|
|
20240829,120600,32283505,2205,2205,2205,2205,0
|
|
20240829,120500,32283505,2205,2205,2205,2205,0
|
|
20240829,120400,32283505,2205,2205,2205,2205,0
|
|
20240829,120300,32283505,2205,2205,2205,2205,0
|
|
20240829,120200,32283505,2205,2210,2210,2205,11
|
|
20240829,120100,32259200,2205,2205,2205,2205,0
|
|
20240829,120000,32259200,2205,2205,2205,2205,0
|
|
20240829,115900,32259200,2205,2205,2205,2205,0
|
|
20240829,115800,32259200,2205,2205,2205,2205,0
|
|
20240829,115700,32259200,2205,2205,2205,2205,0
|
|
20240829,115600,32259200,2205,2205,2205,2205,0
|
|
20240829,115500,32259200,2205,2205,2205,2205,0
|
|
20240829,115400,32259200,2205,2205,2205,2205,0
|
|
20240829,115300,32259200,2205,2205,2205,2205,0
|
|
20240829,115200,32259200,2205,2205,2205,2205,0
|
|
20240829,115100,32259200,2205,2205,2205,2205,34
|
|
20240829,115000,32184230,2200,2200,2200,2200,138
|
|
20240829,114900,31880630,2190,2190,2190,2190,0
|
|
20240829,114800,31880630,2190,2190,2190,2190,0
|
|
20240829,114700,31880630,2190,2190,2190,2190,0
|
|
20240829,114600,31880630,2190,2190,2190,2190,0
|
|
20240829,114500,31880630,2190,2190,2190,2190,0
|
|
20240829,114400,31880630,2190,2190,2190,2190,1
|
|
20240829,114300,31878440,2175,2175,2175,2175,0
|
|
20240829,114200,31878440,2175,2175,2175,2175,0
|
|
20240829,114100,31878440,2175,2175,2175,2175,0
|
|
20240829,114000,31878440,2175,2175,2175,2175,0
|
|
20240829,113900,31878440,2175,2175,2175,2175,0
|
|
20240829,113800,31878440,2175,2180,2180,2175,3
|
|
20240829,113700,31871905,2180,2180,2180,2180,6
|
|
20240829,113600,31858825,2170,2185,2190,2170,34
|
|
20240829,113500,31784680,2180,2165,2180,2150,1461
|
|
20240829,113400,28631655,2175,2205,2205,2170,31
|
|
20240829,113300,28564075,2210,2220,2230,2210,1627
|
|
20240829,113200,24956815,2220,2195,2220,2195,42
|
|
20240829,113100,24863905,2190,2195,2210,2185,30
|
|
20240829,113000,24797855,2190,2205,2205,2190,21
|
|
20240829,112900,24751700,2200,2180,2200,2175,369
|
|
20240829,112800,23948345,2185,2205,2205,2185,490
|
|
20240829,112700,22872630,2205,2175,2205,2175,797
|
|
20240829,112600,21134840,2175,2200,2200,2175,363
|
|
20240829,112500,20341860,2210,2225,2225,2205,1242
|
|
20240829,112400,17599190,2225,2200,2225,2195,128
|
|
20240829,112300,17316210,2205,2205,2205,2205,2
|
|
20240829,112200,17311800,2205,2190,2205,2190,563
|
|
20240829,112100,16075940,2190,2190,2190,2190,0
|
|
20240829,112000,16075940,2190,2190,2190,2190,0
|
|
20240829,111900,16075940,2190,2195,2195,2190,22
|
|
20240829,111800,16027660,2195,2195,2195,2195,0
|
|
20240829,111700,16027660,2195,2195,2195,2195,0
|
|
20240829,111600,16027660,2195,2195,2195,2195,1
|
|
20240829,111500,16025465,2185,2185,2185,2185,0
|
|
20240829,111400,16025465,2185,2185,2185,2185,0
|
|
20240829,111300,16025465,2185,2190,2190,2185,2
|
|
20240829,111200,16021090,2190,2190,2190,2190,0
|
|
20240829,111100,16021090,2190,2190,2190,2190,1
|
|
20240829,111000,16018900,2195,2195,2195,2195,18
|
|
20240829,110900,15979390,2190,2190,2190,2190,0
|
|
20240829,110800,15979390,2190,2190,2190,2190,121
|
|
20240829,110700,15714400,2190,2190,2190,2190,256
|
|
20240829,110600,15153760,2190,2195,2195,2190,218
|
|
20240829,110500,14675835,2195,2225,2230,2195,1120
|
|
20240829,110400,12192415,2225,2230,2230,2215,48
|
|
20240829,110300,12085505,2225,2210,2230,2210,106
|
|
20240829,110200,11849475,2210,2195,2210,2190,546
|
|
20240829,110100,10648255,2195,2190,2205,2190,454
|
|
20240829,110000,9651490,2195,2195,2195,2195,205
|
|
20240829,105900,9201515,2195,2195,2195,2195,90
|
|
20240829,105800,9003965,2195,2195,2195,2195,0
|
|
20240829,105700,9003965,2195,2195,2195,2195,0
|
|
20240829,105600,9003965,2195,2195,2195,2195,320
|
|
20240829,105500,8301565,2195,2195,2195,2195,0
|
|
20240829,105400,8301565,2195,2195,2195,2195,0
|
|
20240829,105300,8301565,2195,2195,2195,2195,1
|
|
20240829,105200,8299370,2200,2200,2200,2200,0
|
|
20240829,105100,8299370,2200,2195,2200,2195,38
|
|
20240829,105000,8215780,2195,2200,2200,2195,14
|
|
20240829,104900,8184990,2200,2200,2200,2200,0
|
|
20240829,104800,8184990,2200,2200,2200,2200,69
|
|
20240829,104700,8033190,2200,2200,2200,2200,0
|
|
20240829,104600,8033190,2200,2200,2200,2200,0
|
|
20240829,104500,8033190,2200,2200,2200,2200,0
|
|
20240829,104400,8033190,2200,2200,2200,2200,0
|
|
20240829,104300,8033190,2200,2200,2200,2200,0
|
|
20240829,104200,8033190,2200,2200,2200,2200,10
|
|
20240829,104100,8011190,2205,2205,2205,2205,11
|
|
20240829,104000,7986935,2200,2200,2200,2200,0
|
|
20240829,103900,7986935,2200,2200,2200,2200,0
|
|
20240829,103800,7986935,2200,2200,2200,2200,0
|
|
20240829,103700,7986935,2200,2200,2200,2200,0
|
|
20240829,103600,7986935,2200,2200,2200,2200,0
|
|
20240829,103500,7986935,2200,2200,2200,2200,0
|
|
20240829,103400,7986935,2200,2200,2200,2200,0
|
|
20240829,103300,7986935,2200,2205,2210,2200,72
|
|
20240829,103200,7828345,2205,2205,2205,2205,10
|
|
20240829,103100,7806295,2205,2205,2205,2205,41
|
|
20240829,103000,7715890,2205,2205,2205,2205,0
|
|
20240829,102900,7715890,2205,2205,2205,2205,0
|
|
20240829,102800,7715890,2205,2205,2205,2205,0
|
|
20240829,102700,7715890,2205,2205,2205,2205,0
|
|
20240829,102600,7715890,2205,2205,2205,2205,0
|
|
20240829,102500,7715890,2205,2205,2205,2205,0
|
|
20240829,102400,7715890,2205,2205,2205,2205,0
|
|
20240829,102300,7715890,2205,2205,2205,2205,0
|
|
20240829,102200,7715890,2205,2205,2205,2205,0
|
|
20240829,102100,7715890,2205,2205,2205,2205,0
|
|
20240829,102000,7715890,2205,2205,2205,2205,0
|
|
20240829,101900,7715890,2205,2205,2205,2205,0
|
|
20240829,101800,7715890,2205,2205,2205,2205,0
|
|
20240829,101700,7715890,2205,2205,2205,2205,0
|
|
20240829,101600,7715890,2205,2205,2205,2205,0
|
|
20240829,101500,7715890,2205,2205,2205,2205,0
|
|
20240829,101400,7715890,2205,2205,2205,2205,0
|
|
20240829,101300,7715890,2205,2205,2205,2205,0
|
|
20240829,101200,7715890,2205,2205,2205,2205,0
|
|
20240829,101100,7715890,2205,2205,2205,2205,1
|
|
20240829,101000,7713685,2205,2205,2205,2205,0
|
|
20240829,100900,7713685,2205,2205,2205,2205,0
|
|
20240829,100800,7713685,2205,2205,2205,2205,1
|
|
20240829,100700,7711480,2205,2205,2205,2205,5
|
|
20240829,100600,7700455,2205,2205,2205,2205,0
|
|
20240829,100500,7700455,2205,2205,2205,2205,0
|
|
20240829,100400,7700455,2205,2205,2205,2205,4
|
|
20240829,100300,7691635,2200,2200,2200,2200,0
|
|
20240829,100200,7691635,2200,2200,2200,2200,0
|
|
20240829,100100,7691635,2200,2200,2200,2200,0
|
|
20240829,100000,7691635,2200,2200,2200,2200,0
|
|
20240829,095900,7691635,2200,2200,2200,2200,4
|
|
20240829,095800,7682835,2200,2200,2200,2200,8
|
|
20240829,095700,7665235,2200,2200,2200,2200,0
|
|
20240829,095600,7665235,2200,2200,2200,2200,0
|
|
20240829,095500,7665235,2200,2200,2200,2200,0
|
|
20240829,095400,7665235,2200,2200,2200,2200,118
|
|
20240829,095300,7405635,2205,2205,2205,2205,0
|
|
20240829,095200,7405635,2205,2205,2205,2205,131
|
|
20240829,095100,7116780,2210,2210,2210,2210,0
|
|
20240829,095000,7116780,2210,2205,2210,2205,4
|
|
20240829,094900,7107955,2210,2210,2210,2210,0
|
|
20240829,094800,7107955,2210,2210,2210,2210,0
|
|
20240829,094700,7107955,2210,2210,2210,2210,0
|
|
20240829,094600,7107955,2210,2210,2210,2210,0
|
|
20240829,094500,7107955,2210,2210,2210,2210,0
|
|
20240829,094400,7107955,2210,2210,2210,2210,0
|
|
20240829,094300,7107955,2210,2210,2210,2210,100
|
|
20240829,094200,6886955,2210,2210,2210,2210,5
|
|
20240829,094100,6875905,2210,2210,2210,2210,0
|
|
20240829,094000,6875905,2210,2210,2210,2210,0
|
|
20240829,093900,6875905,2210,2210,2210,2210,5
|
|
20240829,093800,6864855,2215,2215,2215,2215,2
|
|
20240829,093700,6860425,2215,2215,2215,2215,15
|
|
20240829,093600,6827200,2210,2210,2210,2210,2
|
|
20240829,093500,6822780,2210,2210,2210,2210,200
|
|
20240829,093400,6380780,2210,2210,2210,2210,0
|
|
20240829,093300,6380780,2210,2210,2210,2210,0
|
|
20240829,093200,6380780,2210,2210,2210,2210,15
|
|
20240829,093100,6347630,2210,2210,2210,2210,0
|
|
20240829,093000,6347630,2210,2210,2210,2210,0
|
|
20240829,092900,6347630,2210,2210,2210,2210,0
|
|
20240829,092800,6347630,2210,2210,2210,2210,0
|
|
20240829,092700,6347630,2210,2210,2210,2210,1
|
|
20240829,092600,6345420,2205,2205,2205,2205,0
|
|
20240829,092500,6345420,2205,2205,2205,2205,6
|
|
20240829,092400,6332190,2205,2205,2205,2205,79
|
|
20240829,092300,6157995,2205,2205,2205,2205,0
|
|
20240829,092200,6157995,2205,2210,2210,2205,446
|
|
20240829,092100,5174310,2210,2210,2210,2210,101
|
|
20240829,092000,4951100,2205,2205,2205,2205,0
|
|
20240829,091900,4951100,2205,2205,2205,2205,0
|
|
20240829,091800,4951100,2205,2205,2205,2205,27
|
|
20240829,091700,4891565,2210,2210,2210,2205,28
|
|
20240829,091600,4829775,2210,2215,2215,2210,40
|
|
20240829,091500,4741365,2220,2220,2220,2220,0
|
|
20240829,091400,4741365,2220,2220,2220,2220,0
|
|
20240829,091300,4741365,2220,2220,2220,2220,6
|
|
20240829,091200,4728045,2220,2215,2220,2210,36
|
|
20240829,091100,4648310,2215,2220,2220,2215,6
|
|
20240829,091000,4635010,2220,2220,2220,2210,1200
|
|
20240829,090900,1981690,2225,2225,2225,2225,1
|
|
20240829,090800,1979465,2225,2225,2225,2225,11
|
|
20240829,090700,1954990,2230,2230,2230,2230,0
|
|
20240829,090600,1954990,2230,2230,2230,2230,5
|
|
20240829,090500,1943840,2220,2220,2220,2220,0
|
|
20240829,090400,1943840,2220,2230,2230,2220,31
|
|
20240829,090300,1874820,2230,2230,2230,2230,10
|
|
20240829,090200,1852520,2230,2230,2230,2230,0
|
|
20240829,090100,1852520,2230,2230,2230,2230,0
|
|
20240829,090000,1852520,2230,2250,2250,2230,824
|