627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192400,364155355,2035,2035,2035,2035,1001
|
|
20240802,192300,364155355,2035,2035,2035,2035,0
|
|
20240802,192200,364155355,2035,2035,2035,2035,0
|
|
20240802,192100,364155355,2035,2035,2035,2035,0
|
|
20240802,192000,364155355,2035,2035,2035,2035,0
|
|
20240802,191900,364155355,2035,2035,2035,2035,0
|
|
20240802,191800,364155355,2035,2035,2035,2035,0
|
|
20240802,191700,364155355,2035,2035,2035,2035,0
|
|
20240802,191600,364155355,2035,2035,2035,2035,0
|
|
20240802,191500,364155355,2035,2035,2035,2035,0
|
|
20240802,191400,364155355,2035,2035,2035,2035,0
|
|
20240802,191300,364155355,2035,2035,2035,2035,0
|
|
20240802,191200,364155355,2035,2035,2035,2035,0
|
|
20240802,191100,364155355,2035,2035,2035,2035,0
|
|
20240802,191000,364155355,2035,2035,2035,2035,0
|
|
20240802,190900,364155355,2035,2035,2035,2035,0
|
|
20240802,190800,364155355,2035,2035,2035,2035,0
|
|
20240802,190700,364155355,2035,2035,2035,2035,0
|
|
20240802,190600,364155355,2035,2035,2035,2035,0
|
|
20240802,190500,364155355,2035,2035,2035,2035,0
|
|
20240802,190400,364155355,2035,2035,2035,2035,0
|
|
20240802,190300,364155355,2035,2035,2035,2035,0
|
|
20240802,190200,364155355,2035,2035,2035,2035,0
|
|
20240802,190100,364155355,2035,2035,2035,2035,0
|
|
20240802,190000,364155355,2035,2035,2035,2035,0
|
|
20240802,185900,364155355,2035,2035,2035,2035,0
|
|
20240802,185800,364155355,2035,2035,2035,2035,0
|
|
20240802,185700,364155355,2035,2035,2035,2035,0
|
|
20240802,185600,364155355,2035,2035,2035,2035,0
|
|
20240802,185500,364155355,2035,2035,2035,2035,0
|
|
20240802,185400,364155355,2035,2035,2035,2035,1001
|
|
20240802,185300,364155355,2035,2035,2035,2035,0
|
|
20240802,185200,364155355,2035,2035,2035,2035,0
|
|
20240802,185100,364155355,2035,2035,2035,2035,0
|
|
20240802,185000,364155355,2035,2035,2035,2035,0
|
|
20240802,184900,364155355,2035,2035,2035,2035,0
|
|
20240802,184800,364155355,2035,2035,2035,2035,0
|
|
20240802,184700,364155355,2035,2035,2035,2035,0
|
|
20240802,184600,364155355,2035,2035,2035,2035,0
|
|
20240802,184500,364155355,2035,2035,2035,2035,0
|
|
20240802,184400,364155355,2035,2035,2035,2035,0
|
|
20240802,184300,364155355,2035,2035,2035,2035,0
|
|
20240802,184200,364155355,2035,2035,2035,2035,0
|
|
20240802,184100,364155355,2035,2035,2035,2035,0
|
|
20240802,184000,364155355,2035,2035,2035,2035,0
|
|
20240802,183900,364155355,2035,2035,2035,2035,0
|
|
20240802,183800,364155355,2035,2035,2035,2035,0
|
|
20240802,183700,364155355,2035,2035,2035,2035,0
|
|
20240802,183600,364155355,2035,2035,2035,2035,0
|
|
20240802,183500,364155355,2035,2035,2035,2035,0
|
|
20240802,183400,364155355,2035,2035,2035,2035,0
|
|
20240802,183300,364155355,2035,2035,2035,2035,0
|
|
20240802,183200,364155355,2035,2035,2035,2035,0
|
|
20240802,183100,364155355,2035,2035,2035,2035,0
|
|
20240802,183000,364155355,2035,2035,2035,2035,0
|
|
20240802,182900,364155355,2035,2035,2035,2035,0
|
|
20240802,182800,364155355,2035,2035,2035,2035,0
|
|
20240802,182700,364155355,2035,2035,2035,2035,0
|
|
20240802,182600,364155355,2035,2035,2035,2035,0
|
|
20240802,182500,364155355,2035,2035,2035,2035,0
|
|
20240802,182400,364155355,2035,2035,2035,2035,1001
|
|
20240802,182300,364155355,2035,2035,2035,2035,0
|
|
20240802,182200,364155355,2035,2035,2035,2035,0
|
|
20240802,182100,364155355,2035,2035,2035,2035,0
|
|
20240802,182000,364155355,2035,2035,2035,2035,0
|
|
20240802,181900,364155355,2035,2035,2035,2035,0
|
|
20240802,181800,364155355,2035,2035,2035,2035,0
|
|
20240802,181700,364155355,2035,2035,2035,2035,0
|
|
20240802,181600,364155355,2035,2035,2035,2035,0
|
|
20240802,181500,364155355,2035,2035,2035,2035,0
|
|
20240802,181400,364155355,2035,2035,2035,2035,0
|
|
20240802,181300,364155355,2035,2035,2035,2035,0
|
|
20240802,181200,364155355,2035,2035,2035,2035,0
|
|
20240802,181100,364155355,2035,2035,2035,2035,0
|
|
20240802,181000,364155355,2035,2035,2035,2035,0
|
|
20240802,180900,364155355,2035,2035,2035,2035,0
|
|
20240802,180800,364155355,2035,2035,2035,2035,0
|
|
20240802,180700,364155355,2035,2035,2035,2035,0
|
|
20240802,180600,364155355,2035,2035,2035,2035,0
|
|
20240802,180500,364155355,2035,2035,2035,2035,0
|
|
20240802,180400,364155355,2035,2035,2035,2035,0
|
|
20240802,180300,364155355,2035,2035,2035,2035,0
|
|
20240802,180200,364155355,2035,2035,2035,2035,0
|
|
20240802,180100,364155355,2035,2035,2035,2035,0
|
|
20240802,180000,364155355,2035,2035,2035,2035,0
|
|
20240802,175900,364155355,2035,2035,2035,2035,0
|
|
20240802,175800,364155355,2035,2035,2035,2035,0
|
|
20240802,175700,364155355,2035,2035,2035,2035,0
|
|
20240802,175600,364155355,2035,2035,2035,2035,0
|
|
20240802,175500,364155355,2035,2035,2035,2035,0
|
|
20240802,175400,364155355,2035,2035,2035,2035,1001
|
|
20240802,175300,364155355,2035,2035,2035,2035,0
|
|
20240802,175200,364155355,2035,2035,2035,2035,0
|
|
20240802,175100,364155355,2035,2035,2035,2035,0
|
|
20240802,175000,364155355,2035,2035,2035,2035,0
|
|
20240802,174900,364155355,2035,2035,2035,2035,0
|
|
20240802,174800,364155355,2035,2035,2035,2035,0
|
|
20240802,174700,364155355,2035,2035,2035,2035,0
|
|
20240802,174600,364155355,2035,2035,2035,2035,0
|
|
20240802,174500,364155355,2035,2035,2035,2035,0
|
|
20240802,174400,364155355,2035,2035,2035,2035,0
|
|
20240802,174300,364155355,2035,2035,2035,2035,0
|
|
20240802,174200,364155355,2035,2035,2035,2035,0
|
|
20240802,174100,364155355,2035,2035,2035,2035,0
|
|
20240802,174000,364155355,2035,2035,2035,2035,0
|
|
20240802,173900,364155355,2035,2035,2035,2035,0
|
|
20240802,173800,364155355,2035,2035,2035,2035,0
|
|
20240802,173700,364155355,2035,2035,2035,2035,0
|
|
20240802,173600,364155355,2035,2035,2035,2035,0
|
|
20240802,173500,364155355,2035,2035,2035,2035,0
|
|
20240802,173400,364155355,2035,2035,2035,2035,0
|
|
20240802,173300,364155355,2035,2035,2035,2035,0
|
|
20240802,173200,364155355,2035,2035,2035,2035,0
|
|
20240802,173100,364155355,2035,2035,2035,2035,0
|
|
20240802,173000,364155355,2035,2035,2035,2035,0
|
|
20240802,172900,364155355,2035,2035,2035,2035,0
|
|
20240802,172800,364155355,2035,2035,2035,2035,0
|
|
20240802,172700,364155355,2035,2035,2035,2035,0
|
|
20240802,172600,364155355,2035,2035,2035,2035,0
|
|
20240802,172500,364155355,2035,2035,2035,2035,0
|
|
20240802,172400,364155355,2035,2035,2035,2035,1001
|
|
20240802,172300,364155355,2035,2035,2035,2035,0
|
|
20240802,172200,364155355,2035,2035,2035,2035,0
|
|
20240802,172100,364155355,2035,2035,2035,2035,0
|
|
20240802,172000,364155355,2035,2035,2035,2035,0
|
|
20240802,171900,364155355,2035,2035,2035,2035,0
|
|
20240802,171800,364155355,2035,2035,2035,2035,0
|
|
20240802,171700,364155355,2035,2035,2035,2035,0
|
|
20240802,171600,364155355,2035,2035,2035,2035,0
|
|
20240802,171500,364155355,2035,2035,2035,2035,0
|
|
20240802,171400,364155355,2035,2035,2035,2035,0
|
|
20240802,171300,364155355,2035,2035,2035,2035,0
|
|
20240802,171200,364155355,2035,2035,2035,2035,0
|
|
20240802,171100,364155355,2035,2035,2035,2035,0
|
|
20240802,171000,364155355,2035,2035,2035,2035,0
|
|
20240802,170900,364155355,2035,2035,2035,2035,0
|
|
20240802,170800,364155355,2035,2035,2035,2035,0
|
|
20240802,170700,364155355,2035,2035,2035,2035,0
|
|
20240802,170600,364155355,2035,2035,2035,2035,0
|
|
20240802,170500,364155355,2035,2035,2035,2035,0
|
|
20240802,170400,364155355,2035,2035,2035,2035,0
|
|
20240802,170300,364155355,2035,2035,2035,2035,0
|
|
20240802,170200,364155355,2035,2035,2035,2035,0
|
|
20240802,170100,364155355,2035,2035,2035,2035,0
|
|
20240802,170000,364155355,2035,2035,2035,2035,0
|
|
20240802,165900,364155355,2035,2035,2035,2035,0
|
|
20240802,165800,364155355,2035,2035,2035,2035,0
|
|
20240802,165700,364155355,2035,2035,2035,2035,0
|
|
20240802,165600,364155355,2035,2035,2035,2035,0
|
|
20240802,165500,364155355,2035,2035,2035,2035,0
|
|
20240802,165400,364155355,2035,2035,2035,2035,1001
|
|
20240802,165300,364155355,2035,2035,2035,2035,0
|
|
20240802,165200,364155355,2035,2035,2035,2035,0
|
|
20240802,165100,364155355,2035,2035,2035,2035,0
|
|
20240802,165000,364155355,2035,2035,2035,2035,0
|
|
20240802,164900,364155355,2035,2035,2035,2035,0
|
|
20240802,164800,364155355,2035,2035,2035,2035,0
|
|
20240802,164700,364155355,2035,2035,2035,2035,0
|
|
20240802,164600,364155355,2035,2035,2035,2035,0
|
|
20240802,164500,364155355,2035,2035,2035,2035,0
|
|
20240802,164400,364155355,2035,2035,2035,2035,0
|
|
20240802,164300,364155355,2035,2035,2035,2035,0
|
|
20240802,164200,364155355,2035,2035,2035,2035,0
|
|
20240802,164100,364155355,2035,2035,2035,2035,0
|
|
20240802,164000,364155355,2035,2035,2035,2035,0
|
|
20240802,163900,364155355,2035,2035,2035,2035,0
|
|
20240802,163800,364155355,2035,2035,2035,2035,0
|
|
20240802,163700,364155355,2035,2035,2035,2035,0
|
|
20240802,163600,364155355,2035,2035,2035,2035,0
|
|
20240802,163500,364155355,2035,2035,2035,2035,0
|
|
20240802,163400,364155355,2035,2035,2035,2035,0
|
|
20240802,163300,364155355,2035,2035,2035,2035,0
|
|
20240802,163200,364155355,2035,2035,2035,2035,0
|
|
20240802,163100,364155355,2035,2035,2035,2035,0
|
|
20240802,163000,364155355,2035,2035,2035,2035,0
|
|
20240802,162900,364155355,2035,2035,2035,2035,0
|
|
20240802,162800,364155355,2035,2035,2035,2035,0
|
|
20240802,162700,364155355,2035,2035,2035,2035,0
|
|
20240802,162600,364155355,2035,2035,2035,2035,0
|
|
20240802,162500,364155355,2035,2035,2035,2035,0
|
|
20240802,162400,364155355,2035,2035,2035,2035,1001
|
|
20240802,162300,364155355,2035,2035,2035,2035,0
|
|
20240802,162200,364155355,2035,2035,2035,2035,0
|
|
20240802,162100,364155355,2035,2035,2035,2035,0
|
|
20240802,162000,364155355,2035,2035,2035,2035,0
|
|
20240802,161900,364155355,2035,2035,2035,2035,0
|
|
20240802,161800,364155355,2035,2035,2035,2035,0
|
|
20240802,161700,364155355,2035,2035,2035,2035,0
|
|
20240802,161600,364155355,2035,2035,2035,2035,0
|
|
20240802,161500,364155355,2035,2035,2035,2035,0
|
|
20240802,161400,364155355,2035,2035,2035,2035,0
|
|
20240802,161300,364155355,2035,2035,2035,2035,0
|
|
20240802,161200,364155355,2035,2035,2035,2035,0
|
|
20240802,161100,364155355,2035,2035,2035,2035,0
|
|
20240802,161000,364155355,2035,2035,2035,2035,0
|
|
20240802,160900,364155355,2035,2035,2035,2035,0
|
|
20240802,160800,364155355,2035,2035,2035,2035,0
|
|
20240802,160700,364155355,2035,2035,2035,2035,0
|
|
20240802,160600,364155355,2035,2035,2035,2035,0
|
|
20240802,160500,364155355,2035,2035,2035,2035,0
|
|
20240802,160400,364155355,2035,2035,2035,2035,0
|
|
20240802,160300,364155355,2035,2035,2035,2035,0
|
|
20240802,160200,364155355,2035,2035,2035,2035,0
|
|
20240802,160100,364155355,2035,2035,2035,2035,0
|
|
20240802,160000,364155355,2035,2035,2035,2035,0
|
|
20240802,155900,364155355,2035,2035,2035,2035,0
|
|
20240802,155800,364155355,2035,2035,2035,2035,0
|
|
20240802,155700,364155355,2035,2035,2035,2035,0
|
|
20240802,155600,364155355,2035,2035,2035,2035,0
|
|
20240802,155500,364155355,2035,2035,2035,2035,0
|
|
20240802,155400,364155355,2035,2035,2035,2035,1001
|
|
20240802,155300,364155355,2035,2035,2035,2035,0
|
|
20240802,155200,364155355,2035,2035,2035,2035,0
|
|
20240802,155100,364155355,2035,2035,2035,2035,0
|
|
20240802,155000,364155355,2035,2035,2035,2035,0
|
|
20240802,154900,364155355,2035,2035,2035,2035,0
|
|
20240802,154800,364155355,2035,2035,2035,2035,0
|
|
20240802,154700,364155355,2035,2035,2035,2035,0
|
|
20240802,154600,364155355,2035,2035,2035,2035,0
|
|
20240802,154500,364155355,2035,2035,2035,2035,0
|
|
20240802,154400,364155355,2035,2035,2035,2035,0
|
|
20240802,154300,364155355,2035,2035,2035,2035,0
|
|
20240802,154200,364155355,2035,2035,2035,2035,0
|
|
20240802,154100,364155355,2035,2035,2035,2035,0
|
|
20240802,154000,364155355,2035,2035,2035,2035,0
|
|
20240802,153900,364155355,2035,2035,2035,2035,0
|
|
20240802,153800,364155355,2035,2035,2035,2035,0
|
|
20240802,153700,364155355,2035,2035,2035,2035,0
|
|
20240802,153600,364155355,2035,2035,2035,2035,0
|
|
20240802,153500,364155355,2035,2035,2035,2035,0
|
|
20240802,153400,364155355,2035,2035,2035,2035,0
|
|
20240802,153300,364155355,2035,2035,2035,2035,0
|
|
20240802,153200,364155355,2035,2035,2035,2035,0
|
|
20240802,153100,364155355,2035,2035,2035,2035,0
|
|
20240802,153000,364155355,2035,2035,2035,2035,1001
|
|
20240802,152900,362118320,2050,2050,2050,2050,0
|
|
20240802,152800,362118320,2050,2050,2050,2050,0
|
|
20240802,152700,362118320,2050,2050,2050,2050,0
|
|
20240802,152600,362118320,2050,2050,2050,2050,0
|
|
20240802,152500,362118320,2050,2050,2050,2050,0
|
|
20240802,152400,362118320,2050,2050,2050,2050,0
|
|
20240802,152300,362118320,2050,2050,2050,2050,0
|
|
20240802,152200,362118320,2050,2050,2050,2050,0
|
|
20240802,152100,362118320,2050,2050,2050,2050,0
|
|
20240802,152000,362118320,2050,2050,2050,2050,0
|
|
20240802,151900,362118320,2050,2045,2050,2045,3690
|
|
20240802,151800,354572260,2045,2045,2045,2045,0
|
|
20240802,151700,354572260,2045,2040,2045,2040,761
|
|
20240802,151600,353019815,2045,2040,2045,2040,3
|
|
20240802,151500,353013690,2045,2045,2045,2045,0
|
|
20240802,151400,353013690,2045,2045,2045,2045,0
|
|
20240802,151300,353013690,2045,2045,2045,2045,0
|
|
20240802,151200,353013690,2045,2045,2045,2045,80
|
|
20240802,151100,352850090,2030,2045,2045,2030,22004
|
|
20240802,151000,308067680,2040,2050,2050,2040,2857
|
|
20240802,150900,302239310,2050,2040,2050,2040,208
|
|
20240802,150800,301814010,2045,2050,2050,2045,1903
|
|
20240802,150700,297922365,2045,2045,2050,2045,982
|
|
20240802,150600,295914170,2050,2050,2050,2050,1
|
|
20240802,150500,295912120,2045,2045,2045,2045,0
|
|
20240802,150400,295912120,2045,2045,2045,2045,0
|
|
20240802,150300,295912120,2045,2050,2050,2045,106
|
|
20240802,150200,295695290,2045,2045,2045,2045,150
|
|
20240802,150100,295388540,2045,2045,2045,2045,100
|
|
20240802,150000,295184040,2045,2045,2045,2045,1526
|
|
20240802,145900,292063370,2040,2040,2040,2040,0
|
|
20240802,145800,292063370,2040,2040,2040,2040,0
|
|
20240802,145700,292063370,2040,2040,2040,2040,2000
|
|
20240802,145600,287983370,2040,2045,2045,2040,513
|
|
20240802,145500,286935785,2045,2045,2045,2045,0
|
|
20240802,145400,286935785,2045,2045,2045,2045,200
|
|
20240802,145300,286526785,2045,2045,2045,2045,100
|
|
20240802,145200,286322285,2045,2045,2045,2045,88
|
|
20240802,145100,286142325,2045,2045,2045,2045,96
|
|
20240802,145000,285946005,2045,2045,2045,2040,165
|
|
20240802,144900,285609080,2045,2045,2045,2045,33
|
|
20240802,144800,285541595,2045,2045,2045,2045,3697
|
|
20240802,144700,277981230,2050,2050,2050,2050,2
|
|
20240802,144600,277977130,2045,2045,2045,2045,0
|
|
20240802,144500,277977130,2045,2045,2045,2045,0
|
|
20240802,144400,277977130,2045,2045,2045,2045,143
|
|
20240802,144300,277684695,2050,2050,2050,2050,0
|
|
20240802,144200,277684695,2050,2050,2055,2050,3
|
|
20240802,144100,277678540,2045,2045,2045,2045,100
|
|
20240802,144000,277474040,2045,2045,2045,2045,100
|
|
20240802,143900,277269540,2045,2045,2045,2045,0
|
|
20240802,143800,277269540,2045,2050,2050,2045,3
|
|
20240802,143700,277263395,2045,2045,2045,2045,546
|
|
20240802,143600,276146825,2045,2045,2045,2045,0
|
|
20240802,143500,276146825,2045,2045,2045,2045,0
|
|
20240802,143400,276146825,2045,2045,2045,2045,0
|
|
20240802,143300,276146825,2045,2045,2045,2045,0
|
|
20240802,143200,276146825,2045,2045,2045,2045,1207
|
|
20240802,143100,273678510,2050,2050,2050,2050,0
|
|
20240802,143000,273678510,2050,2050,2050,2050,7
|
|
20240802,142900,273664160,2050,2050,2050,2050,0
|
|
20240802,142800,273664160,2050,2050,2050,2050,101
|
|
20240802,142700,273457110,2045,2045,2045,2045,670
|
|
20240802,142600,272086960,2050,2050,2050,2050,100
|
|
20240802,142500,271881960,2050,2050,2050,2050,0
|
|
20240802,142400,271881960,2050,2050,2050,2050,1002
|
|
20240802,142300,269827860,2045,2045,2045,2045,800
|
|
20240802,142200,268191860,2050,2050,2050,2050,0
|
|
20240802,142100,268191860,2050,2050,2050,2050,0
|
|
20240802,142000,268191860,2050,2050,2050,2050,0
|
|
20240802,141900,268191860,2050,2050,2050,2050,0
|
|
20240802,141800,268191860,2050,2050,2050,2050,0
|
|
20240802,141700,268191860,2050,2050,2050,2050,50
|
|
20240802,141600,268089360,2050,2050,2050,2050,172
|
|
20240802,141500,267736760,2060,2060,2060,2060,0
|
|
20240802,141400,267736760,2060,2060,2060,2060,0
|
|
20240802,141300,267736760,2060,2060,2060,2060,300
|
|
20240802,141200,267118760,2060,2060,2060,2060,3
|
|
20240802,141100,267112580,2060,2055,2060,2055,2001
|
|
20240802,141000,263000520,2055,2045,2055,2045,101
|
|
20240802,140900,262793965,2045,2045,2045,2045,2589
|
|
20240802,140800,257499460,2045,2045,2045,2045,0
|
|
20240802,140700,257499460,2045,2045,2045,2045,0
|
|
20240802,140600,257499460,2045,2045,2045,2045,0
|
|
20240802,140500,257499460,2045,2045,2045,2045,2215
|
|
20240802,140400,252969785,2050,2050,2050,2050,0
|
|
20240802,140300,252969785,2050,2060,2060,2050,24
|
|
20240802,140200,252920575,2050,2050,2050,2050,5000
|
|
20240802,140100,242670575,2055,2055,2055,2055,0
|
|
20240802,140000,242670575,2055,2055,2055,2055,80
|
|
20240802,135900,242506175,2060,2055,2060,2055,16
|
|
20240802,135800,242473285,2060,2060,2060,2060,0
|
|
20240802,135700,242473285,2060,2060,2060,2060,1
|
|
20240802,135600,242471225,2055,2055,2055,2055,0
|
|
20240802,135500,242471225,2055,2055,2055,2055,1095
|
|
20240802,135400,240221000,2060,2060,2060,2060,1
|
|
20240802,135300,240218940,2060,2060,2060,2060,0
|
|
20240802,135200,240218940,2060,2055,2060,2055,51
|
|
20240802,135100,240114130,2060,2060,2060,2060,0
|
|
20240802,135000,240114130,2060,2060,2060,2060,1
|
|
20240802,134900,240112070,2060,2060,2060,2060,0
|
|
20240802,134800,240112070,2060,2060,2060,2060,0
|
|
20240802,134700,240112070,2060,2060,2060,2060,0
|
|
20240802,134600,240112070,2060,2060,2060,2060,0
|
|
20240802,134500,240112070,2060,2060,2060,2060,0
|
|
20240802,134400,240112070,2060,2060,2060,2060,1
|
|
20240802,134300,240110010,2055,2055,2055,2055,0
|
|
20240802,134200,240110010,2055,2055,2055,2055,0
|
|
20240802,134100,240110010,2055,2055,2055,2055,5
|
|
20240802,134000,240099735,2055,2055,2055,2055,0
|
|
20240802,133900,240099735,2055,2055,2055,2055,0
|
|
20240802,133800,240099735,2055,2055,2055,2055,0
|
|
20240802,133700,240099735,2055,2055,2055,2055,1122
|
|
20240802,133600,237794025,2055,2055,2055,2055,0
|
|
20240802,133500,237794025,2055,2055,2055,2055,0
|
|
20240802,133400,237794025,2055,2055,2055,2055,2
|
|
20240802,133300,237789915,2055,2055,2055,2055,0
|
|
20240802,133200,237789915,2055,2050,2055,2050,2
|
|
20240802,133100,237785810,2055,2050,2055,2050,3
|
|
20240802,133000,237779655,2055,2055,2055,2055,0
|
|
20240802,132900,237779655,2055,2055,2055,2055,0
|
|
20240802,132800,237779655,2055,2055,2055,2055,0
|
|
20240802,132700,237779655,2055,2055,2055,2055,0
|
|
20240802,132600,237779655,2055,2055,2055,2055,0
|
|
20240802,132500,237779655,2055,2050,2055,2050,1334
|
|
20240802,132400,235044950,2050,2050,2050,2050,200
|
|
20240802,132300,234634950,2050,2050,2050,2050,10
|
|
20240802,132200,234614450,2050,2050,2055,2050,6194
|
|
20240802,132100,221916720,2050,2055,2055,2050,167
|
|
20240802,132000,221573785,2055,2055,2055,2055,161
|
|
20240802,131900,221242930,2060,2060,2060,2060,0
|
|
20240802,131800,221242930,2060,2060,2060,2060,0
|
|
20240802,131700,221242930,2060,2060,2060,2060,0
|
|
20240802,131600,221242930,2060,2060,2060,2060,1
|
|
20240802,131500,221240870,2060,2060,2060,2060,0
|
|
20240802,131400,221240870,2060,2060,2060,2060,0
|
|
20240802,131300,221240870,2060,2060,2060,2060,0
|
|
20240802,131200,221240870,2060,2060,2060,2060,5
|
|
20240802,131100,221230570,2060,2060,2060,2060,0
|
|
20240802,131000,221230570,2060,2060,2060,2060,0
|
|
20240802,130900,221230570,2060,2060,2060,2055,2157
|
|
20240802,130800,216797825,2060,2060,2060,2060,0
|
|
20240802,130700,216797825,2060,2060,2060,2060,2
|
|
20240802,130600,216793705,2065,2065,2065,2065,0
|
|
20240802,130500,216793705,2065,2065,2065,2065,0
|
|
20240802,130400,216793705,2065,2060,2065,2060,11
|
|
20240802,130300,216771035,2060,2065,2065,2060,12
|
|
20240802,130200,216746310,2065,2065,2065,2065,0
|
|
20240802,130100,216746310,2065,2065,2065,2065,0
|
|
20240802,130000,216746310,2065,2065,2065,2065,98
|
|
20240802,125900,216543940,2065,2065,2065,2065,0
|
|
20240802,125800,216543940,2065,2065,2065,2065,0
|
|
20240802,125700,216543940,2065,2065,2065,2065,100
|
|
20240802,125600,216337440,2065,2065,2065,2065,0
|
|
20240802,125500,216337440,2065,2065,2065,2065,0
|
|
20240802,125400,216337440,2065,2065,2065,2065,1
|
|
20240802,125300,216335375,2060,2060,2060,2060,0
|
|
20240802,125200,216335375,2060,2060,2060,2060,0
|
|
20240802,125100,216335375,2060,2060,2060,2060,0
|
|
20240802,125000,216335375,2060,2060,2060,2060,0
|
|
20240802,124900,216335375,2060,2060,2060,2060,50
|
|
20240802,124800,216232375,2065,2060,2065,2060,1005
|
|
20240802,124700,214162050,2060,2060,2060,2060,0
|
|
20240802,124600,214162050,2060,2060,2060,2060,0
|
|
20240802,124500,214162050,2060,2060,2060,2060,0
|
|
20240802,124400,214162050,2060,2060,2060,2060,0
|
|
20240802,124300,214162050,2060,2060,2060,2060,0
|
|
20240802,124200,214162050,2060,2060,2060,2060,10
|
|
20240802,124100,214141450,2065,2065,2065,2060,8
|
|
20240802,124000,214124945,2060,2060,2060,2060,5465
|
|
20240802,123900,202867045,2060,2060,2060,2060,0
|
|
20240802,123800,202867045,2060,2060,2060,2060,0
|
|
20240802,123700,202867045,2060,2060,2060,2060,20
|
|
20240802,123600,202825845,2060,2060,2060,2060,400
|
|
20240802,123500,202001845,2060,2060,2060,2060,0
|
|
20240802,123400,202001845,2060,2060,2060,2060,100
|
|
20240802,123300,201795845,2060,2060,2060,2060,0
|
|
20240802,123200,201795845,2060,2060,2060,2060,0
|
|
20240802,123100,201795845,2060,2060,2060,2060,1
|
|
20240802,123000,201793785,2055,2055,2055,2055,0
|
|
20240802,122900,201793785,2055,2055,2055,2055,0
|
|
20240802,122800,201793785,2055,2055,2055,2055,0
|
|
20240802,122700,201793785,2055,2055,2055,2055,0
|
|
20240802,122600,201793785,2055,2055,2055,2055,5
|
|
20240802,122500,201783510,2055,2055,2055,2055,372
|
|
20240802,122400,201019050,2055,2055,2055,2055,0
|
|
20240802,122300,201019050,2055,2055,2055,2055,0
|
|
20240802,122200,201019050,2055,2060,2060,2055,67
|
|
20240802,122100,200881295,2060,2060,2060,2060,0
|
|
20240802,122000,200881295,2060,2060,2060,2060,0
|
|
20240802,121900,200881295,2060,2060,2060,2060,0
|
|
20240802,121800,200881295,2060,2060,2060,2060,2
|
|
20240802,121700,200877175,2055,2055,2055,2055,0
|
|
20240802,121600,200877175,2055,2055,2055,2055,19
|
|
20240802,121500,200838130,2055,2055,2055,2055,20
|
|
20240802,121400,200797030,2055,2055,2055,2055,65
|
|
20240802,121300,200663455,2060,2060,2060,2060,0
|
|
20240802,121200,200663455,2060,2060,2060,2060,0
|
|
20240802,121100,200663455,2060,2060,2060,2060,0
|
|
20240802,121000,200663455,2060,2060,2060,2060,0
|
|
20240802,120900,200663455,2060,2060,2060,2060,0
|
|
20240802,120800,200663455,2060,2060,2060,2060,0
|
|
20240802,120700,200663455,2060,2060,2060,2060,0
|
|
20240802,120600,200663455,2060,2060,2060,2060,6
|
|
20240802,120500,200651095,2060,2060,2060,2060,60
|
|
20240802,120400,200527495,2060,2060,2060,2060,0
|
|
20240802,120300,200527495,2060,2060,2060,2060,1
|
|
20240802,120200,200525435,2055,2060,2060,2055,521
|
|
20240802,120100,199454765,2060,2060,2060,2060,0
|
|
20240802,120000,199454765,2060,2055,2060,2055,1701
|
|
20240802,115900,195959205,2060,2060,2060,2060,104
|
|
20240802,115800,195744965,2060,2060,2060,2060,10
|
|
20240802,115700,195724365,2065,2060,2065,2060,292
|
|
20240802,115600,195122835,2060,2060,2060,2060,0
|
|
20240802,115500,195122835,2060,2060,2060,2060,1
|
|
20240802,115400,195120775,2055,2060,2060,2055,859
|
|
20240802,115300,193355485,2065,2065,2065,2065,3
|
|
20240802,115200,193349290,2065,2065,2065,2065,0
|
|
20240802,115100,193349290,2065,2065,2065,2065,0
|
|
20240802,115000,193349290,2065,2065,2065,2065,0
|
|
20240802,114900,193349290,2065,2065,2065,2065,0
|
|
20240802,114800,193349290,2065,2065,2065,2065,0
|
|
20240802,114700,193349290,2065,2065,2065,2065,0
|
|
20240802,114600,193349290,2065,2065,2065,2065,0
|
|
20240802,114500,193349290,2065,2065,2065,2065,0
|
|
20240802,114400,193349290,2065,2065,2065,2065,0
|
|
20240802,114300,193349290,2065,2065,2065,2065,0
|
|
20240802,114200,193349290,2065,2065,2065,2060,9
|
|
20240802,114100,193330710,2060,2060,2060,2060,869
|
|
20240802,114000,191540570,2055,2055,2060,2050,7620
|
|
20240802,113900,175888820,2065,2065,2065,2065,0
|
|
20240802,113800,175888820,2065,2065,2065,2065,0
|
|
20240802,113700,175888820,2065,2065,2065,2065,0
|
|
20240802,113600,175888820,2065,2065,2065,2065,1
|
|
20240802,113500,175886755,2065,2065,2065,2065,0
|
|
20240802,113400,175886755,2065,2065,2065,2065,0
|
|
20240802,113300,175886755,2065,2065,2065,2065,0
|
|
20240802,113200,175886755,2065,2065,2065,2065,0
|
|
20240802,113100,175886755,2065,2065,2065,2065,0
|
|
20240802,113000,175886755,2065,2065,2065,2065,6
|
|
20240802,112900,175874365,2060,2060,2060,2060,1
|
|
20240802,112800,175872305,2060,2060,2060,2060,0
|
|
20240802,112700,175872305,2060,2065,2065,2060,2
|
|
20240802,112600,175868180,2060,2060,2060,2055,5002
|
|
20240802,112500,165585160,2060,2060,2060,2060,66
|
|
20240802,112400,165449200,2065,2065,2065,2065,0
|
|
20240802,112300,165449200,2065,2065,2065,2065,0
|
|
20240802,112200,165449200,2065,2065,2065,2065,0
|
|
20240802,112100,165449200,2065,2065,2065,2065,0
|
|
20240802,112000,165449200,2065,2060,2065,2060,157
|
|
20240802,111900,165125775,2055,2055,2055,2055,492
|
|
20240802,111800,164114715,2060,2060,2060,2060,0
|
|
20240802,111700,164114715,2060,2060,2060,2060,0
|
|
20240802,111600,164114715,2060,2060,2060,2060,0
|
|
20240802,111500,164114715,2060,2060,2060,2060,0
|
|
20240802,111400,164114715,2060,2060,2060,2060,0
|
|
20240802,111300,164114715,2060,2060,2060,2060,3390
|
|
20240802,111200,157131315,2065,2065,2065,2065,1
|
|
20240802,111100,157129250,2060,2060,2060,2060,11
|
|
20240802,111000,157106590,2065,2065,2065,2065,0
|
|
20240802,110900,157106590,2065,2065,2065,2065,11
|
|
20240802,110800,157083875,2065,2065,2065,2065,0
|
|
20240802,110700,157083875,2065,2065,2065,2065,0
|
|
20240802,110600,157083875,2065,2065,2065,2065,0
|
|
20240802,110500,157083875,2065,2065,2065,2060,128
|
|
20240802,110400,156820185,2065,2065,2065,2065,2
|
|
20240802,110300,156816055,2065,2065,2065,2065,137
|
|
20240802,110200,156533150,2065,2065,2065,2065,500
|
|
20240802,110100,155500650,2065,2065,2065,2065,0
|
|
20240802,110000,155500650,2065,2065,2065,2065,0
|
|
20240802,105900,155500650,2065,2065,2065,2065,5
|
|
20240802,105800,155490325,2070,2070,2070,2070,0
|
|
20240802,105700,155490325,2070,2070,2070,2070,100
|
|
20240802,105600,155283325,2070,2070,2070,2070,0
|
|
20240802,105500,155283325,2070,2065,2070,2065,2
|
|
20240802,105400,155279190,2065,2065,2065,2065,0
|
|
20240802,105300,155279190,2065,2065,2065,2065,66
|
|
20240802,105200,155142900,2065,2065,2065,2065,334
|
|
20240802,105100,154453190,2065,2065,2065,2065,211
|
|
20240802,105000,154017475,2065,2065,2065,2065,0
|
|
20240802,104900,154017475,2065,2065,2065,2065,100
|
|
20240802,104800,153810975,2065,2065,2065,2065,1
|
|
20240802,104700,153808910,2065,2065,2065,2065,0
|
|
20240802,104600,153808910,2065,2065,2065,2065,0
|
|
20240802,104500,153808910,2065,2065,2065,2065,0
|
|
20240802,104400,153808910,2065,2065,2065,2065,0
|
|
20240802,104300,153808910,2065,2065,2065,2065,0
|
|
20240802,104200,153808910,2065,2065,2065,2065,0
|
|
20240802,104100,153808910,2065,2065,2065,2065,0
|
|
20240802,104000,153808910,2065,2065,2065,2065,51
|
|
20240802,103900,153703595,2065,2065,2065,2065,8
|
|
20240802,103800,153687075,2065,2065,2065,2065,2
|
|
20240802,103700,153682945,2060,2060,2060,2060,690
|
|
20240802,103600,152261545,2060,2060,2060,2060,7
|
|
20240802,103500,152247125,2060,2060,2060,2060,3
|
|
20240802,103400,152240945,2050,2060,2060,2050,600
|
|
20240802,103300,151010305,2065,2065,2065,2065,0
|
|
20240802,103200,151010305,2065,2065,2065,2065,0
|
|
20240802,103100,151010305,2065,2065,2065,2065,0
|
|
20240802,103000,151010305,2065,2060,2065,2060,252
|
|
20240802,102900,150491175,2065,2065,2065,2060,4752
|
|
20240802,102800,140702025,2065,2065,2065,2060,349
|
|
20240802,102700,139982935,2065,2065,2065,2065,0
|
|
20240802,102600,139982935,2065,2065,2065,2065,4709
|
|
20240802,102500,130258850,2065,2065,2065,2065,0
|
|
20240802,102400,130258850,2065,2065,2065,2065,0
|
|
20240802,102300,130258850,2065,2065,2065,2065,0
|
|
20240802,102200,130258850,2065,2065,2065,2065,0
|
|
20240802,102100,130258850,2065,2065,2065,2065,0
|
|
20240802,102000,130258850,2065,2065,2065,2065,500
|
|
20240802,101900,129226350,2070,2070,2070,2070,0
|
|
20240802,101800,129226350,2070,2065,2070,2065,520
|
|
20240802,101700,128152460,2065,2065,2065,2065,1
|
|
20240802,101600,128150395,2065,2065,2065,2065,0
|
|
20240802,101500,128150395,2065,2065,2065,2065,374
|
|
20240802,101400,127378085,2065,2065,2065,2065,0
|
|
20240802,101300,127378085,2065,2065,2065,2065,130
|
|
20240802,101200,127109635,2065,2065,2065,2065,0
|
|
20240802,101100,127109635,2065,2065,2065,2065,0
|
|
20240802,101000,127109635,2065,2065,2065,2065,0
|
|
20240802,100900,127109635,2065,2065,2065,2065,203
|
|
20240802,100800,126690440,2065,2060,2065,2060,508
|
|
20240802,100700,125641430,2065,2065,2065,2065,2
|
|
20240802,100600,125637300,2060,2060,2060,2060,0
|
|
20240802,100500,125637300,2060,2055,2065,2055,4617
|
|
20240802,100400,116109275,2050,2055,2060,2045,21510
|
|
20240802,100300,71961355,2055,2055,2060,2055,155
|
|
20240802,100200,71642080,2060,2060,2060,2060,20
|
|
20240802,100100,71600880,2060,2060,2060,2055,121
|
|
20240802,100000,71351665,2055,2065,2065,2055,81
|
|
20240802,095900,71184410,2065,2055,2065,2055,100
|
|
20240802,095800,70978890,2065,2065,2065,2065,52
|
|
20240802,095700,70871510,2065,2065,2065,2060,46
|
|
20240802,095600,70776720,2065,2055,2065,2055,80
|
|
20240802,095500,70611620,2065,2065,2065,2065,0
|
|
20240802,095400,70611620,2065,2065,2065,2065,2
|
|
20240802,095300,70607490,2065,2065,2065,2065,1
|
|
20240802,095200,70605425,2060,2060,2060,2060,0
|
|
20240802,095100,70605425,2060,2060,2060,2060,0
|
|
20240802,095000,70605425,2060,2060,2060,2060,0
|
|
20240802,094900,70605425,2060,2060,2060,2060,121
|
|
20240802,094800,70356165,2060,2060,2060,2060,0
|
|
20240802,094700,70356165,2060,2065,2065,2060,150
|
|
20240802,094600,70046915,2065,2065,2065,2065,0
|
|
20240802,094500,70046915,2065,2060,2065,2060,481
|
|
20240802,094400,69056045,2060,2060,2060,2060,3
|
|
20240802,094300,69049865,2060,2060,2060,2060,9
|
|
20240802,094200,69031325,2060,2060,2060,2060,23
|
|
20240802,094100,68983945,2060,2060,2060,2060,60
|
|
20240802,094000,68860345,2060,2060,2060,2060,422
|
|
20240802,093900,67991025,2055,2060,2060,2055,2
|
|
20240802,093800,67986910,2060,2060,2060,2060,0
|
|
20240802,093700,67986910,2060,2065,2065,2055,6336
|
|
20240802,093600,54944270,2065,2065,2065,2065,151
|
|
20240802,093500,54632455,2065,2065,2065,2065,23
|
|
20240802,093400,54584960,2065,2065,2065,2060,66
|
|
20240802,093300,54448770,2060,2060,2060,2060,0
|
|
20240802,093200,54448770,2060,2060,2060,2060,0
|
|
20240802,093100,54448770,2060,2060,2060,2060,1
|
|
20240802,093000,54446710,2055,2060,2070,2055,3315
|
|
20240802,092900,47630215,2060,2060,2060,2060,0
|
|
20240802,092800,47630215,2060,2060,2060,2060,0
|
|
20240802,092700,47630215,2060,2060,2060,2060,3639
|
|
20240802,092600,40133875,2060,2060,2060,2060,146
|
|
20240802,092500,39833115,2060,2065,2065,2060,1703
|
|
20240802,092400,36324400,2065,2060,2065,2060,73
|
|
20240802,092300,36173780,2065,2065,2065,2065,0
|
|
20240802,092200,36173780,2065,2065,2065,2065,4
|
|
20240802,092100,36165520,2060,2060,2060,2060,0
|
|
20240802,092000,36165520,2060,2060,2060,2060,0
|
|
20240802,091900,36165520,2060,2070,2070,2060,7237
|
|
20240802,091800,21221145,2070,2070,2070,2070,0
|
|
20240802,091700,21221145,2070,2070,2080,2070,85
|
|
20240802,091600,21044665,2080,2080,2080,2080,3
|
|
20240802,091500,21038425,2080,2080,2080,2080,1
|
|
20240802,091400,21036345,2070,2070,2070,2070,158
|
|
20240802,091300,20709285,2070,2070,2070,2070,43
|
|
20240802,091200,20620275,2070,2070,2070,2070,0
|
|
20240802,091100,20620275,2070,2070,2070,2070,554
|
|
20240802,091000,19473495,2075,2075,2075,2075,2429
|
|
20240802,090900,14433320,2075,2075,2075,2070,550
|
|
20240802,090800,13294560,2070,2080,2080,2070,1855
|
|
20240802,090700,9447210,2075,2085,2085,2075,620
|
|
20240802,090600,8160520,2085,2090,2090,2085,209
|
|
20240802,090500,7724740,2090,2085,2090,2075,1324
|
|
20240802,090400,4976935,2090,2090,2090,2090,0
|
|
20240802,090300,4976935,2090,2090,2090,2090,0
|
|
20240802,090200,4976935,2090,2090,2090,2090,1
|
|
20240802,090100,4974845,2090,2090,2090,2090,502
|
|
20240802,090000,3925665,2090,2090,2090,2080,1881
|