641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,193700,2897589326,1929,1929,1929,1929,0
|
|
20240805,193600,2897589326,1929,1929,1929,1929,0
|
|
20240805,193500,2897589326,1929,1929,1929,1929,0
|
|
20240805,193400,2897589326,1929,1929,1929,1929,0
|
|
20240805,193300,2897589326,1929,1929,1929,1929,0
|
|
20240805,193200,2897589326,1929,1929,1929,1929,0
|
|
20240805,193100,2897589326,1929,1929,1929,1929,0
|
|
20240805,193000,2897589326,1929,1929,1929,1929,0
|
|
20240805,192900,2897589326,1929,1929,1929,1929,0
|
|
20240805,192800,2897589326,1929,1929,1929,1929,0
|
|
20240805,192700,2897589326,1929,1929,1929,1929,0
|
|
20240805,192600,2897589326,1929,1929,1929,1929,0
|
|
20240805,192500,2897589326,1929,1929,1929,1929,0
|
|
20240805,192400,2897589326,1929,1929,1929,1929,0
|
|
20240805,192300,2897589326,1929,1929,1929,1929,0
|
|
20240805,192200,2897589326,1929,1929,1929,1929,0
|
|
20240805,192100,2897589326,1929,1929,1929,1929,0
|
|
20240805,192000,2897589326,1929,1929,1929,1929,0
|
|
20240805,191900,2897589326,1929,1929,1929,1929,0
|
|
20240805,191800,2897589326,1929,1929,1929,1929,0
|
|
20240805,191700,2897589326,1929,1929,1929,1929,0
|
|
20240805,191600,2897589326,1929,1929,1929,1929,0
|
|
20240805,191500,2897589326,1929,1929,1929,1929,0
|
|
20240805,191400,2897589326,1929,1929,1929,1929,0
|
|
20240805,191300,2897589326,1929,1929,1929,1929,0
|
|
20240805,191200,2897589326,1929,1929,1929,1929,0
|
|
20240805,191100,2897589326,1929,1929,1929,1929,0
|
|
20240805,191000,2897589326,1929,1929,1929,1929,0
|
|
20240805,190900,2897589326,1929,1929,1929,1929,0
|
|
20240805,190800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,190700,2897589326,1929,1929,1929,1929,0
|
|
20240805,190600,2897589326,1929,1929,1929,1929,0
|
|
20240805,190500,2897589326,1929,1929,1929,1929,0
|
|
20240805,190400,2897589326,1929,1929,1929,1929,0
|
|
20240805,190300,2897589326,1929,1929,1929,1929,0
|
|
20240805,190200,2897589326,1929,1929,1929,1929,0
|
|
20240805,190100,2897589326,1929,1929,1929,1929,0
|
|
20240805,190000,2897589326,1929,1929,1929,1929,0
|
|
20240805,185900,2897589326,1929,1929,1929,1929,0
|
|
20240805,185800,2897589326,1929,1929,1929,1929,0
|
|
20240805,185700,2897589326,1929,1929,1929,1929,0
|
|
20240805,185600,2897589326,1929,1929,1929,1929,0
|
|
20240805,185500,2897589326,1929,1929,1929,1929,0
|
|
20240805,185400,2897589326,1929,1929,1929,1929,0
|
|
20240805,185300,2897589326,1929,1929,1929,1929,0
|
|
20240805,185200,2897589326,1929,1929,1929,1929,0
|
|
20240805,185100,2897589326,1929,1929,1929,1929,0
|
|
20240805,185000,2897589326,1929,1929,1929,1929,0
|
|
20240805,184900,2897589326,1929,1929,1929,1929,0
|
|
20240805,184800,2897589326,1929,1929,1929,1929,0
|
|
20240805,184700,2897589326,1929,1929,1929,1929,0
|
|
20240805,184600,2897589326,1929,1929,1929,1929,0
|
|
20240805,184500,2897589326,1929,1929,1929,1929,0
|
|
20240805,184400,2897589326,1929,1929,1929,1929,0
|
|
20240805,184300,2897589326,1929,1929,1929,1929,0
|
|
20240805,184200,2897589326,1929,1929,1929,1929,0
|
|
20240805,184100,2897589326,1929,1929,1929,1929,0
|
|
20240805,184000,2897589326,1929,1929,1929,1929,0
|
|
20240805,183900,2897589326,1929,1929,1929,1929,0
|
|
20240805,183800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,183700,2897589326,1929,1929,1929,1929,0
|
|
20240805,183600,2897589326,1929,1929,1929,1929,0
|
|
20240805,183500,2897589326,1929,1929,1929,1929,0
|
|
20240805,183400,2897589326,1929,1929,1929,1929,0
|
|
20240805,183300,2897589326,1929,1929,1929,1929,0
|
|
20240805,183200,2897589326,1929,1929,1929,1929,0
|
|
20240805,183100,2897589326,1929,1929,1929,1929,0
|
|
20240805,183000,2897589326,1929,1929,1929,1929,0
|
|
20240805,182900,2897589326,1929,1929,1929,1929,0
|
|
20240805,182800,2897589326,1929,1929,1929,1929,0
|
|
20240805,182700,2897589326,1929,1929,1929,1929,0
|
|
20240805,182600,2897589326,1929,1929,1929,1929,0
|
|
20240805,182500,2897589326,1929,1929,1929,1929,0
|
|
20240805,182400,2897589326,1929,1929,1929,1929,0
|
|
20240805,182300,2897589326,1929,1929,1929,1929,0
|
|
20240805,182200,2897589326,1929,1929,1929,1929,0
|
|
20240805,182100,2897589326,1929,1929,1929,1929,0
|
|
20240805,182000,2897589326,1929,1929,1929,1929,0
|
|
20240805,181900,2897589326,1929,1929,1929,1929,0
|
|
20240805,181800,2897589326,1929,1929,1929,1929,0
|
|
20240805,181700,2897589326,1929,1929,1929,1929,0
|
|
20240805,181600,2897589326,1929,1929,1929,1929,0
|
|
20240805,181500,2897589326,1929,1929,1929,1929,0
|
|
20240805,181400,2897589326,1929,1929,1929,1929,0
|
|
20240805,181300,2897589326,1929,1929,1929,1929,0
|
|
20240805,181200,2897589326,1929,1929,1929,1929,0
|
|
20240805,181100,2897589326,1929,1929,1929,1929,0
|
|
20240805,181000,2897589326,1929,1929,1929,1929,0
|
|
20240805,180900,2897589326,1929,1929,1929,1929,0
|
|
20240805,180800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,180700,2897589326,1929,1929,1929,1929,0
|
|
20240805,180600,2897589326,1929,1929,1929,1929,0
|
|
20240805,180500,2897589326,1929,1929,1929,1929,0
|
|
20240805,180400,2897589326,1929,1929,1929,1929,0
|
|
20240805,180300,2897589326,1929,1929,1929,1929,0
|
|
20240805,180200,2897589326,1929,1929,1929,1929,0
|
|
20240805,180100,2897589326,1929,1929,1929,1929,0
|
|
20240805,180000,2897589326,1929,1929,1929,1929,0
|
|
20240805,175900,2897589326,1929,1929,1929,1929,0
|
|
20240805,175800,2897589326,1929,1929,1929,1929,0
|
|
20240805,175700,2897589326,1929,1929,1929,1929,0
|
|
20240805,175600,2897589326,1929,1929,1929,1929,0
|
|
20240805,175500,2897589326,1929,1929,1929,1929,0
|
|
20240805,175400,2897589326,1929,1929,1929,1929,0
|
|
20240805,175300,2897589326,1929,1929,1929,1929,0
|
|
20240805,175200,2897589326,1929,1929,1929,1929,0
|
|
20240805,175100,2897589326,1929,1929,1929,1929,0
|
|
20240805,175000,2897589326,1929,1929,1929,1929,0
|
|
20240805,174900,2897589326,1929,1929,1929,1929,0
|
|
20240805,174800,2897589326,1929,1929,1929,1929,0
|
|
20240805,174700,2897589326,1929,1929,1929,1929,0
|
|
20240805,174600,2897589326,1929,1929,1929,1929,0
|
|
20240805,174500,2897589326,1929,1929,1929,1929,0
|
|
20240805,174400,2897589326,1929,1929,1929,1929,0
|
|
20240805,174300,2897589326,1929,1929,1929,1929,0
|
|
20240805,174200,2897589326,1929,1929,1929,1929,0
|
|
20240805,174100,2897589326,1929,1929,1929,1929,0
|
|
20240805,174000,2897589326,1929,1929,1929,1929,0
|
|
20240805,173900,2897589326,1929,1929,1929,1929,0
|
|
20240805,173800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,173700,2897589326,1929,1929,1929,1929,0
|
|
20240805,173600,2897589326,1929,1929,1929,1929,0
|
|
20240805,173500,2897589326,1929,1929,1929,1929,0
|
|
20240805,173400,2897589326,1929,1929,1929,1929,0
|
|
20240805,173300,2897589326,1929,1929,1929,1929,0
|
|
20240805,173200,2897589326,1929,1929,1929,1929,0
|
|
20240805,173100,2897589326,1929,1929,1929,1929,0
|
|
20240805,173000,2897589326,1929,1929,1929,1929,0
|
|
20240805,172900,2897589326,1929,1929,1929,1929,0
|
|
20240805,172800,2897589326,1929,1929,1929,1929,0
|
|
20240805,172700,2897589326,1929,1929,1929,1929,0
|
|
20240805,172600,2897589326,1929,1929,1929,1929,0
|
|
20240805,172500,2897589326,1929,1929,1929,1929,0
|
|
20240805,172400,2897589326,1929,1929,1929,1929,0
|
|
20240805,172300,2897589326,1929,1929,1929,1929,0
|
|
20240805,172200,2897589326,1929,1929,1929,1929,0
|
|
20240805,172100,2897589326,1929,1929,1929,1929,0
|
|
20240805,172000,2897589326,1929,1929,1929,1929,0
|
|
20240805,171900,2897589326,1929,1929,1929,1929,0
|
|
20240805,171800,2897589326,1929,1929,1929,1929,0
|
|
20240805,171700,2897589326,1929,1929,1929,1929,0
|
|
20240805,171600,2897589326,1929,1929,1929,1929,0
|
|
20240805,171500,2897589326,1929,1929,1929,1929,0
|
|
20240805,171400,2897589326,1929,1929,1929,1929,0
|
|
20240805,171300,2897589326,1929,1929,1929,1929,0
|
|
20240805,171200,2897589326,1929,1929,1929,1929,0
|
|
20240805,171100,2897589326,1929,1929,1929,1929,0
|
|
20240805,171000,2897589326,1929,1929,1929,1929,0
|
|
20240805,170900,2897589326,1929,1929,1929,1929,0
|
|
20240805,170800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,170700,2897589326,1929,1929,1929,1929,0
|
|
20240805,170600,2897589326,1929,1929,1929,1929,0
|
|
20240805,170500,2897589326,1929,1929,1929,1929,0
|
|
20240805,170400,2897589326,1929,1929,1929,1929,0
|
|
20240805,170300,2897589326,1929,1929,1929,1929,0
|
|
20240805,170200,2897589326,1929,1929,1929,1929,0
|
|
20240805,170100,2897589326,1929,1929,1929,1929,0
|
|
20240805,170000,2897589326,1929,1929,1929,1929,0
|
|
20240805,165900,2897589326,1929,1929,1929,1929,0
|
|
20240805,165800,2897589326,1929,1929,1929,1929,0
|
|
20240805,165700,2897589326,1929,1929,1929,1929,0
|
|
20240805,165600,2897589326,1929,1929,1929,1929,0
|
|
20240805,165500,2897589326,1929,1929,1929,1929,0
|
|
20240805,165400,2897589326,1929,1929,1929,1929,0
|
|
20240805,165300,2897589326,1929,1929,1929,1929,0
|
|
20240805,165200,2897589326,1929,1929,1929,1929,0
|
|
20240805,165100,2897589326,1929,1929,1929,1929,0
|
|
20240805,165000,2897589326,1929,1929,1929,1929,0
|
|
20240805,164900,2897589326,1929,1929,1929,1929,0
|
|
20240805,164800,2897589326,1929,1929,1929,1929,0
|
|
20240805,164700,2897589326,1929,1929,1929,1929,0
|
|
20240805,164600,2897589326,1929,1929,1929,1929,0
|
|
20240805,164500,2897589326,1929,1929,1929,1929,0
|
|
20240805,164400,2897589326,1929,1929,1929,1929,0
|
|
20240805,164300,2897589326,1929,1929,1929,1929,0
|
|
20240805,164200,2897589326,1929,1929,1929,1929,0
|
|
20240805,164100,2897589326,1929,1929,1929,1929,0
|
|
20240805,164000,2897589326,1929,1929,1929,1929,0
|
|
20240805,163900,2897589326,1929,1929,1929,1929,0
|
|
20240805,163800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,163700,2897589326,1929,1929,1929,1929,0
|
|
20240805,163600,2897589326,1929,1929,1929,1929,0
|
|
20240805,163500,2897589326,1929,1929,1929,1929,0
|
|
20240805,163400,2897589326,1929,1929,1929,1929,0
|
|
20240805,163300,2897589326,1929,1929,1929,1929,0
|
|
20240805,163200,2897589326,1929,1929,1929,1929,0
|
|
20240805,163100,2897589326,1929,1929,1929,1929,0
|
|
20240805,163000,2897589326,1929,1929,1929,1929,0
|
|
20240805,162900,2897589326,1929,1929,1929,1929,0
|
|
20240805,162800,2897589326,1929,1929,1929,1929,0
|
|
20240805,162700,2897589326,1929,1929,1929,1929,0
|
|
20240805,162600,2897589326,1929,1929,1929,1929,0
|
|
20240805,162500,2897589326,1929,1929,1929,1929,0
|
|
20240805,162400,2897589326,1929,1929,1929,1929,0
|
|
20240805,162300,2897589326,1929,1929,1929,1929,0
|
|
20240805,162200,2897589326,1929,1929,1929,1929,0
|
|
20240805,162100,2897589326,1929,1929,1929,1929,0
|
|
20240805,162000,2897589326,1929,1929,1929,1929,0
|
|
20240805,161900,2897589326,1929,1929,1929,1929,0
|
|
20240805,161800,2897589326,1929,1929,1929,1929,0
|
|
20240805,161700,2897589326,1929,1929,1929,1929,0
|
|
20240805,161600,2897589326,1929,1929,1929,1929,0
|
|
20240805,161500,2897589326,1929,1929,1929,1929,0
|
|
20240805,161400,2897589326,1929,1929,1929,1929,0
|
|
20240805,161300,2897589326,1929,1929,1929,1929,0
|
|
20240805,161200,2897589326,1929,1929,1929,1929,0
|
|
20240805,161100,2897589326,1929,1929,1929,1929,0
|
|
20240805,161000,2897589326,1929,1929,1929,1929,0
|
|
20240805,160900,2897589326,1929,1929,1929,1929,0
|
|
20240805,160800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,160700,2897589326,1929,1929,1929,1929,0
|
|
20240805,160600,2897589326,1929,1929,1929,1929,0
|
|
20240805,160500,2897589326,1929,1929,1929,1929,0
|
|
20240805,160400,2897589326,1929,1929,1929,1929,0
|
|
20240805,160300,2897589326,1929,1929,1929,1929,0
|
|
20240805,160200,2897589326,1929,1929,1929,1929,0
|
|
20240805,160100,2897589326,1929,1929,1929,1929,0
|
|
20240805,160000,2897589326,1929,1929,1929,1929,0
|
|
20240805,155900,2897589326,1929,1929,1929,1929,0
|
|
20240805,155800,2897589326,1929,1929,1929,1929,0
|
|
20240805,155700,2897589326,1929,1929,1929,1929,0
|
|
20240805,155600,2897589326,1929,1929,1929,1929,0
|
|
20240805,155500,2897589326,1929,1929,1929,1929,0
|
|
20240805,155400,2897589326,1929,1929,1929,1929,0
|
|
20240805,155300,2897589326,1929,1929,1929,1929,0
|
|
20240805,155200,2897589326,1929,1929,1929,1929,0
|
|
20240805,155100,2897589326,1929,1929,1929,1929,0
|
|
20240805,155000,2897589326,1929,1929,1929,1929,0
|
|
20240805,154900,2897589326,1929,1929,1929,1929,0
|
|
20240805,154800,2897589326,1929,1929,1929,1929,0
|
|
20240805,154700,2897589326,1929,1929,1929,1929,0
|
|
20240805,154600,2897589326,1929,1929,1929,1929,0
|
|
20240805,154500,2897589326,1929,1929,1929,1929,0
|
|
20240805,154400,2897589326,1929,1929,1929,1929,0
|
|
20240805,154300,2897589326,1929,1929,1929,1929,0
|
|
20240805,154200,2897589326,1929,1929,1929,1929,0
|
|
20240805,154100,2897589326,1929,1929,1929,1929,0
|
|
20240805,154000,2897589326,1929,1929,1929,1929,0
|
|
20240805,153900,2897589326,1929,1929,1929,1929,0
|
|
20240805,153800,2897589326,1929,1929,1929,1929,27969
|
|
20240805,153700,2897589326,1929,1929,1929,1929,0
|
|
20240805,153600,2897589326,1929,1929,1929,1929,0
|
|
20240805,153500,2897589326,1929,1929,1929,1929,0
|
|
20240805,153400,2897589326,1929,1929,1929,1929,0
|
|
20240805,153300,2897589326,1929,1929,1929,1929,0
|
|
20240805,153200,2897589326,1929,1929,1929,1929,0
|
|
20240805,153100,2897589326,1929,1929,1929,1929,0
|
|
20240805,153000,2897589326,1929,1929,1929,1929,27969
|
|
20240805,152900,2843637125,1940,1940,1940,1940,0
|
|
20240805,152800,2843637125,1940,1940,1940,1940,0
|
|
20240805,152700,2843637125,1940,1940,1940,1940,0
|
|
20240805,152600,2843637125,1940,1940,1940,1940,0
|
|
20240805,152500,2843637125,1940,1940,1940,1940,0
|
|
20240805,152400,2843637125,1940,1940,1940,1940,0
|
|
20240805,152300,2843637125,1940,1940,1940,1940,0
|
|
20240805,152200,2843637125,1940,1940,1940,1940,0
|
|
20240805,152100,2843637125,1940,1940,1940,1940,0
|
|
20240805,152000,2843637125,1940,1940,1940,1940,0
|
|
20240805,151900,2843637125,1940,1935,1940,1921,2234
|
|
20240805,151800,2839322522,1940,1940,1940,1920,2642
|
|
20240805,151700,2834224637,1930,1939,1940,1912,8501
|
|
20240805,151600,2817860191,1940,1943,1944,1925,1575
|
|
20240805,151500,2814818768,1945,1912,1945,1912,15314
|
|
20240805,151400,2785439829,1926,1919,1926,1911,10609
|
|
20240805,151300,2765128708,1926,1919,1926,1918,6501
|
|
20240805,151200,2752653782,1927,1917,1927,1915,2003
|
|
20240805,151100,2748815345,1917,1920,1927,1917,7853
|
|
20240805,151000,2733748207,1919,1925,1927,1918,7133
|
|
20240805,150900,2720055731,1922,1927,1927,1921,2010
|
|
20240805,150800,2716187567,1927,1932,1932,1927,9213
|
|
20240805,150700,2698407480,1940,1933,1949,1930,5199
|
|
20240805,150600,2688336813,1933,1950,1950,1933,8512
|
|
20240805,150500,2671774975,1950,1962,1963,1950,1469
|
|
20240805,150400,2668896087,1944,1950,1965,1944,3542
|
|
20240805,150300,2662005073,1965,1945,1967,1945,2504
|
|
20240805,150200,2657134720,1967,1944,1967,1944,82
|
|
20240805,150100,2656975236,1944,1945,1945,1944,2711
|
|
20240805,150000,2651705012,1944,1968,1968,1944,4523
|
|
20240805,145900,2642887126,1944,1944,1944,1921,12174
|
|
20240805,145800,2619247116,1944,1926,1944,1926,4251
|
|
20240805,145700,2611024796,1926,1917,1934,1912,2019
|
|
20240805,145600,2607163543,1936,1916,1936,1913,9967
|
|
20240805,145500,2588051835,1916,1917,1918,1916,7343
|
|
20240805,145400,2573978173,1917,1917,1918,1917,10248
|
|
20240805,145300,2554332230,1918,1917,1918,1917,5529
|
|
20240805,145200,2543732628,1912,1935,1936,1912,12135
|
|
20240805,145100,2520367342,1935,1935,1937,1934,1087
|
|
20240805,145000,2518264108,1934,1945,1945,1934,7382
|
|
20240805,144900,2503957247,1945,1955,1955,1945,16543
|
|
20240805,144800,2471693648,1955,1960,1969,1955,4057
|
|
20240805,144700,2463731878,1960,1970,1971,1950,1452
|
|
20240805,144600,2460893577,1950,1959,1971,1950,508
|
|
20240805,144500,2459901650,1945,1937,1959,1937,21153
|
|
20240805,144400,2418845004,1937,1938,1938,1937,1152
|
|
20240805,144300,2416613253,1938,1941,1943,1938,4672
|
|
20240805,144200,2407543959,1937,1958,1973,1937,10720
|
|
20240805,144100,2386700098,1937,1950,1950,1935,907
|
|
20240805,144000,2384944468,1934,1961,1973,1934,8357
|
|
20240805,143900,2368589230,1974,1997,1997,1960,10819
|
|
20240805,143800,2347084431,1997,1999,1999,1997,1882
|
|
20240805,143700,2343323710,2000,2000,2000,2000,12618
|
|
20240805,143600,2318087710,2000,2005,2010,2000,9931
|
|
20240805,143500,2298199390,2005,2010,2010,2005,15021
|
|
20240805,143400,2268062230,2010,2020,2030,2010,9851
|
|
20240805,143300,2248211700,2020,2020,2020,2010,2584
|
|
20240805,143200,2243010335,2015,2015,2020,2015,1357
|
|
20240805,143100,2240274685,2015,2015,2015,2010,7264
|
|
20240805,143000,2225665815,2020,2030,2030,2020,12519
|
|
20240805,142900,2200327955,2030,2035,2035,2030,16415
|
|
20240805,142800,2166956695,2035,2035,2035,2035,4930
|
|
20240805,142700,2156924145,2040,2045,2045,2040,3183
|
|
20240805,142600,2150430710,2045,2045,2045,2040,7832
|
|
20240805,142500,2134416270,2045,2045,2045,2045,0
|
|
20240805,142400,2134416270,2045,2045,2045,2045,0
|
|
20240805,142300,2134416270,2045,2045,2045,2045,0
|
|
20240805,142200,2134416270,2045,2045,2045,2045,0
|
|
20240805,142100,2134416270,2045,2045,2045,2045,0
|
|
20240805,142000,2134416270,2045,2045,2045,2045,0
|
|
20240805,141900,2134416270,2045,2045,2045,2045,0
|
|
20240805,141800,2134416270,2045,2045,2045,2045,0
|
|
20240805,141700,2134416270,2045,2045,2045,2045,0
|
|
20240805,141600,2134416270,2045,2045,2045,2045,0
|
|
20240805,141500,2134416270,2045,2045,2045,2045,0
|
|
20240805,141400,2134416270,2045,2045,2045,2045,0
|
|
20240805,141300,2134416270,2045,2045,2045,2045,0
|
|
20240805,141200,2134416270,2045,2045,2045,2045,0
|
|
20240805,141100,2134416270,2045,2045,2045,2045,0
|
|
20240805,141000,2134416270,2045,2045,2045,2045,0
|
|
20240805,140900,2134416270,2045,2045,2045,2045,0
|
|
20240805,140800,2134416270,2045,2045,2045,2045,0
|
|
20240805,140700,2134416270,2045,2045,2045,2045,0
|
|
20240805,140600,2134416270,2045,2045,2045,2045,0
|
|
20240805,140500,2134416270,2045,2045,2045,2045,0
|
|
20240805,140400,2134416270,2045,2045,2045,2045,0
|
|
20240805,140300,2134416270,2045,2045,2045,2045,0
|
|
20240805,140200,2134416270,2045,2045,2045,2045,0
|
|
20240805,140100,2134416270,2045,2045,2045,2045,0
|
|
20240805,140000,2134416270,2045,2045,2045,2045,0
|
|
20240805,135900,2134416270,2045,2045,2045,2045,0
|
|
20240805,135800,2134416270,2045,2045,2045,2045,0
|
|
20240805,135700,2134416270,2045,2045,2045,2045,0
|
|
20240805,135600,2134416270,2045,2045,2045,2045,0
|
|
20240805,135500,2134416270,2045,2045,2045,2045,4003
|
|
20240805,135400,2126230135,2035,2035,2040,2035,174
|
|
20240805,135300,2125875805,2040,2040,2040,2040,391
|
|
20240805,135200,2125078165,2040,2040,2040,2040,9975
|
|
20240805,135100,2104729165,2040,2040,2040,2040,1244
|
|
20240805,135000,2102191405,2040,2040,2040,2040,1432
|
|
20240805,134900,2099270125,2040,2040,2040,2040,2299
|
|
20240805,134800,2094580165,2045,2040,2045,2040,10374
|
|
20240805,134700,2073417085,2035,2035,2035,2035,2354
|
|
20240805,134600,2068626695,2035,2035,2035,2035,800
|
|
20240805,134500,2066998695,2040,2040,2040,2040,19347
|
|
20240805,134400,2027530815,2040,2045,2045,2040,51
|
|
20240805,134300,2027426770,2040,2040,2040,2040,2
|
|
20240805,134200,2027422690,2045,2045,2045,2045,3
|
|
20240805,134100,2027416555,2040,2045,2045,2040,1050
|
|
20240805,134000,2025274305,2050,2050,2050,2050,1020
|
|
20240805,133900,2023183305,2050,2040,2050,2040,10689
|
|
20240805,133800,2001377725,2050,2050,2050,2050,0
|
|
20240805,133700,2001377725,2050,2035,2050,2035,278
|
|
20240805,133600,2000809745,2035,2040,2040,2035,372
|
|
20240805,133500,2000052675,2035,2040,2040,2035,3027
|
|
20240805,133400,1993891935,2035,2050,2050,2035,2933
|
|
20240805,133300,1987901795,2050,2050,2055,2045,7346
|
|
20240805,133200,1972863420,2055,2045,2055,2045,243
|
|
20240805,133100,1972366475,2045,2045,2045,2045,389
|
|
20240805,133000,1971570970,2045,2045,2045,2045,1000
|
|
20240805,132900,1969525970,2045,2040,2045,2035,113
|
|
20240805,132800,1969295765,2035,2035,2035,2035,89
|
|
20240805,132700,1969114650,2035,2045,2045,2035,11864
|
|
20240805,132600,1944970380,2050,2050,2055,2050,1008
|
|
20240805,132500,1942903970,2050,2040,2050,2040,53
|
|
20240805,132400,1942795840,2050,2040,2050,2035,3530
|
|
20240805,132300,1935611390,2040,2035,2050,2035,515
|
|
20240805,132200,1934560505,2035,2045,2045,2035,7795
|
|
20240805,132100,1918672175,2050,2055,2055,2050,27246
|
|
20240805,132000,1862817375,2055,2055,2055,2055,800
|
|
20240805,131900,1861173375,2060,2055,2060,2055,33
|
|
20240805,131800,1861105545,2060,2055,2060,2055,441
|
|
20240805,131700,1860199285,2055,2055,2055,2055,283
|
|
20240805,131600,1859617720,2050,2050,2050,2050,3503
|
|
20240805,131500,1852436570,2045,2045,2045,2045,0
|
|
20240805,131400,1852436570,2045,2045,2045,2045,0
|
|
20240805,131300,1852436570,2045,2040,2045,2040,301
|
|
20240805,131200,1851822525,2040,2040,2040,2040,1432
|
|
20240805,131100,1848901245,2040,2045,2045,2040,414
|
|
20240805,131000,1848055160,2045,2045,2050,2045,2135
|
|
20240805,130900,1843688835,2050,2050,2050,2050,48
|
|
20240805,130800,1843590435,2045,2050,2050,2045,4961
|
|
20240805,130700,1833424115,2050,2055,2055,2050,6320
|
|
20240805,130600,1820467615,2050,2055,2055,2050,535
|
|
20240805,130500,1819370110,2060,2055,2060,2055,101
|
|
20240805,130400,1819162550,2050,2050,2050,2050,20061
|
|
20240805,130300,1778037500,2050,2055,2055,2050,133
|
|
20240805,130200,1777764515,2055,2055,2055,2055,23
|
|
20240805,130100,1777717250,2045,2055,2055,2045,81
|
|
20240805,130000,1777550995,2055,2055,2055,2050,2793
|
|
20240805,125900,1771824835,2055,2055,2055,2055,2
|
|
20240805,125800,1771820725,2055,2060,2060,2055,292
|
|
20240805,125700,1771220595,2060,2060,2060,2060,121
|
|
20240805,125600,1770971335,2055,2050,2055,2050,15523
|
|
20240805,125500,1739149030,2050,2050,2050,2050,1563
|
|
20240805,125400,1735944880,2050,2045,2050,2045,505
|
|
20240805,125300,1734910630,2045,2050,2050,2045,4311
|
|
20240805,125200,1726074580,2055,2050,2055,2050,2420
|
|
20240805,125100,1721113480,2055,2050,2070,2045,16548
|
|
20240805,125000,1687187000,2045,2065,2065,2045,3799
|
|
20240805,124900,1679410150,2065,2060,2065,2045,37916
|
|
20240805,124800,1601534220,2065,2065,2065,2065,505
|
|
20240805,124700,1600491395,2070,2065,2070,2065,38
|
|
20240805,124600,1600412820,2065,2060,2065,2060,1070
|
|
20240805,124500,1598203425,2065,2065,2065,2060,929
|
|
20240805,124400,1596289295,2060,2060,2060,2060,5000
|
|
20240805,124300,1585989295,2055,2055,2075,2055,1494
|
|
20240805,124200,1582919105,2060,2060,2060,2060,1550
|
|
20240805,124100,1579726105,2060,2065,2065,2060,5256
|
|
20240805,124000,1568889135,2070,2075,2075,2065,20574
|
|
20240805,123900,1526357530,2070,2070,2070,2070,0
|
|
20240805,123800,1526357530,2070,2070,2070,2070,498
|
|
20240805,123700,1525326670,2070,2070,2070,2070,100
|
|
20240805,123600,1525119670,2070,2070,2070,2070,1000
|
|
20240805,123500,1523049670,2075,2075,2075,2075,0
|
|
20240805,123400,1523049670,2075,2070,2075,2070,10148
|
|
20240805,123300,1502043070,2070,2075,2075,2070,5698
|
|
20240805,123200,1490247970,2075,2075,2075,2075,10008
|
|
20240805,123100,1469481370,2075,2075,2075,2075,578
|
|
20240805,123000,1468282020,2080,2080,2080,2080,0
|
|
20240805,122900,1468282020,2080,2070,2080,2070,126
|
|
20240805,122800,1468020720,2070,2070,2070,2070,88
|
|
20240805,122700,1467838560,2070,2085,2085,2070,601
|
|
20240805,122600,1466594475,2070,2080,2080,2070,3403
|
|
20240805,122500,1459517215,2080,2080,2080,2080,1600
|
|
20240805,122400,1456189215,2080,2080,2080,2080,1100
|
|
20240805,122300,1453901215,2085,2080,2085,2080,2170
|
|
20240805,122200,1449387610,2080,2080,2080,2080,170
|
|
20240805,122100,1449034010,2080,2070,2080,2070,2446
|
|
20240805,122000,1443949210,2080,2080,2080,2080,1
|
|
20240805,121900,1443947130,2070,2070,2070,2070,193
|
|
20240805,121800,1443547620,2075,2075,2075,2075,1411
|
|
20240805,121700,1440619795,2075,2075,2075,2075,2407
|
|
20240805,121600,1435625270,2075,2075,2075,2075,1470
|
|
20240805,121500,1432575020,2080,2075,2080,2075,731
|
|
20240805,121400,1431058190,2075,2090,2090,2075,996
|
|
20240805,121300,1428987000,2075,2075,2075,2075,316
|
|
20240805,121200,1428331300,2075,2080,2080,2075,11480
|
|
20240805,121100,1404478485,2090,2080,2090,2080,18979
|
|
20240805,121000,1365002065,2090,2090,2090,2090,1
|
|
20240805,120900,1364999975,2080,2080,2080,2080,668
|
|
20240805,120800,1363610535,2085,2085,2085,2085,3
|
|
20240805,120700,1363604280,2085,2085,2085,2085,1003
|
|
20240805,120600,1361513025,2085,2085,2085,2085,10
|
|
20240805,120500,1361492175,2085,2085,2085,2085,4
|
|
20240805,120400,1361483835,2085,2085,2085,2085,50
|
|
20240805,120300,1361379585,2080,2080,2080,2080,0
|
|
20240805,120200,1361379585,2080,2085,2085,2080,306
|
|
20240805,120100,1360742995,2085,2085,2095,2085,3579
|
|
20240805,120000,1353280770,2080,2080,2080,2080,1050
|
|
20240805,115900,1351096770,2085,2085,2085,2080,551
|
|
20240805,115800,1349948185,2080,2080,2080,2080,1500
|
|
20240805,115700,1346828185,2080,2085,2085,2080,6088
|
|
20240805,115600,1334160145,2080,2080,2080,2080,7417
|
|
20240805,115500,1318732785,2080,2080,2095,2080,2901
|
|
20240805,115400,1312698690,2080,2085,2085,2080,1011
|
|
20240805,115300,1310594310,2080,2080,2080,2080,4900
|
|
20240805,115200,1300402310,2080,2080,2080,2080,11203
|
|
20240805,115100,1277100070,2085,2085,2085,2085,0
|
|
20240805,115000,1277100070,2085,2085,2085,2085,506
|
|
20240805,114900,1276045060,2080,2075,2080,2075,981
|
|
20240805,114800,1274008745,2075,2080,2080,2075,5772
|
|
20240805,114700,1262007570,2085,2085,2085,2085,0
|
|
20240805,114600,1262007570,2085,2085,2085,2085,62
|
|
20240805,114500,1261878300,2085,2080,2085,2080,2010
|
|
20240805,114400,1257687500,2085,2095,2095,2085,1164
|
|
20240805,114300,1255259570,2085,2085,2085,2085,0
|
|
20240805,114200,1255259570,2085,2090,2090,2085,501
|
|
20240805,114100,1254214980,2100,2100,2100,2100,101
|
|
20240805,114000,1254002880,2100,2090,2100,2090,103
|
|
20240805,113900,1253787580,2090,2095,2100,2090,1532
|
|
20240805,113800,1250578535,2095,2080,2095,2080,5676
|
|
20240805,113700,1238716690,2090,2090,2090,2090,1
|
|
20240805,113600,1238714600,2095,2095,2095,2095,96
|
|
20240805,113500,1238513480,2080,2085,2085,2080,500
|
|
20240805,113400,1237472185,2080,2080,2080,2080,0
|
|
20240805,113300,1237472185,2080,2100,2100,2080,501
|
|
20240805,113200,1236425755,2095,2095,2095,2095,4951
|
|
20240805,113100,1226053410,2095,2090,2095,2090,384
|
|
20240805,113000,1225249850,2100,2100,2100,2100,50
|
|
20240805,112900,1225144850,2100,2100,2100,2100,0
|
|
20240805,112800,1225144850,2100,2100,2100,2085,702
|
|
20240805,112700,1223681150,2090,2085,2090,2085,7316
|
|
20240805,112600,1208402340,2085,2085,2085,2085,122
|
|
20240805,112500,1208147970,2085,2085,2085,2085,2600
|
|
20240805,112400,1202726970,2080,2090,2090,2080,240
|
|
20240805,112300,1202227470,2080,2085,2085,2080,2076
|
|
20240805,112200,1197903960,2085,2080,2085,2080,11455
|
|
20240805,112100,1174026535,2080,2080,2080,2080,1608
|
|
20240805,112000,1170681895,2075,2075,2080,2075,2179
|
|
20240805,111900,1166159985,2080,2080,2080,2080,13814
|
|
20240805,111800,1137426865,2090,2090,2090,2090,1
|
|
20240805,111700,1137424775,2085,2085,2085,2085,11052
|
|
20240805,111600,1114381355,2085,2085,2085,2085,0
|
|
20240805,111500,1114381355,2085,2085,2085,2085,0
|
|
20240805,111400,1114381355,2085,2085,2085,2085,0
|
|
20240805,111300,1114381355,2085,2085,2085,2085,348
|
|
20240805,111200,1113655775,2085,2090,2090,2085,1032
|
|
20240805,111100,1111499045,2085,2080,2085,2080,322
|
|
20240805,111000,1110828235,2090,2090,2090,2090,5
|
|
20240805,110900,1110817785,2090,2080,2090,2080,114
|
|
20240805,110800,1110580525,2080,2080,2080,2080,384
|
|
20240805,110700,1109781805,2085,2085,2085,2085,616
|
|
20240805,110600,1108497445,2090,2090,2090,2090,3422
|
|
20240805,110500,1101345465,2090,2090,2090,2090,4099
|
|
20240805,110400,1092778555,2090,2090,2090,2090,2273
|
|
20240805,110300,1088027985,2090,2095,2095,2090,750
|
|
20240805,110200,1086457735,2095,2090,2095,2090,43
|
|
20240805,110100,1086367680,2085,2090,2095,2085,11829
|
|
20240805,110000,1061666390,2090,2090,2090,2090,282
|
|
20240805,105900,1061077010,2090,2090,2090,2090,233
|
|
20240805,105800,1060590040,2090,2090,2090,2090,2
|
|
20240805,105700,1060585860,2090,2085,2090,2085,26
|
|
20240805,105600,1060531625,2085,2080,2085,2080,761
|
|
20240805,105500,1058948390,2080,2080,2080,2080,1465
|
|
20240805,105400,1055901190,2080,2080,2080,2075,316
|
|
20240805,105300,1055244410,2075,2080,2080,2075,114
|
|
20240805,105200,1055007835,2080,2080,2080,2080,343
|
|
20240805,105100,1054294395,2080,2080,2080,2080,2058
|
|
20240805,105000,1050013755,2080,2085,2085,2080,982
|
|
20240805,104900,1047967860,2085,2080,2085,2080,4343
|
|
20240805,104800,1038934375,2080,2095,2095,2080,54445
|
|
20240805,104700,925309540,2095,2100,2100,2095,15462
|
|
20240805,104600,892897200,2100,2100,2100,2100,500
|
|
20240805,104500,891847200,2100,2100,2105,2100,4149
|
|
20240805,104400,883133060,2105,2100,2105,2100,1020
|
|
20240805,104300,880991035,2105,2100,2105,2100,75
|
|
20240805,104200,880833510,2100,2100,2100,2100,176
|
|
20240805,104100,880463910,2110,2110,2110,2110,0
|
|
20240805,104000,880463910,2110,2110,2110,2110,17
|
|
20240805,103900,880428040,2105,2105,2105,2105,3778
|
|
20240805,103800,872475350,2105,2105,2105,2105,2
|
|
20240805,103700,872471140,2105,2105,2105,2105,120
|
|
20240805,103600,872218540,2105,2100,2110,2100,253
|
|
20240805,103500,871686785,2100,2110,2110,2100,2303
|
|
20240805,103400,866830485,2110,2110,2110,2110,51
|
|
20240805,103300,866722875,2100,2100,2100,2100,3032
|
|
20240805,103200,860355675,2100,2110,2110,2100,2754
|
|
20240805,103100,854571545,2110,2110,2110,2100,1255
|
|
20240805,103000,851935935,2110,2100,2115,2100,106
|
|
20240805,102900,851713270,2115,2110,2115,2110,16
|
|
20240805,102800,851679505,2110,2100,2110,2100,3448
|
|
20240805,102700,844418705,2100,2100,2100,2100,5182
|
|
20240805,102600,833536505,2100,2110,2110,2100,1501
|
|
20240805,102500,830379405,2110,2100,2110,2100,7725
|
|
20240805,102400,814151095,2110,2110,2110,2110,2000
|
|
20240805,102300,809931095,2110,2100,2110,2100,2527
|
|
20240805,102200,804614375,2105,2100,2105,2100,473
|
|
20240805,102100,803621070,2105,2105,2105,2105,742
|
|
20240805,102000,802059160,2105,2100,2105,2100,127
|
|
20240805,101900,801792420,2100,2105,2105,2100,292
|
|
20240805,101800,801179215,2105,2105,2105,2105,2050
|
|
20240805,101700,796863965,2100,2100,2100,2100,1631
|
|
20240805,101600,793438865,2100,2100,2100,2100,1760
|
|
20240805,101500,789742865,2100,2100,2100,2100,6168
|
|
20240805,101400,776790065,2105,2110,2110,2100,579
|
|
20240805,101300,775573890,2110,2100,2110,2100,6332
|
|
20240805,101200,762263710,2105,2105,2105,2105,2381
|
|
20240805,101100,757251705,2110,2110,2110,2110,0
|
|
20240805,101000,757251705,2110,2105,2110,2105,379
|
|
20240805,100900,756453875,2105,2105,2105,2105,101
|
|
20240805,100800,756241270,2105,2100,2105,2100,8585
|
|
20240805,100700,738212765,2105,2110,2110,2100,14
|
|
20240805,100600,738183240,2110,2110,2110,2110,4
|
|
20240805,100500,738174800,2110,2110,2110,2110,0
|
|
20240805,100400,738174800,2110,2105,2110,2105,2946
|
|
20240805,100300,731973460,2110,2110,2110,2105,34
|
|
20240805,100200,731901730,2110,2110,2110,2110,42
|
|
20240805,100100,731813110,2110,2100,2110,2100,5405
|
|
20240805,100000,720412610,2100,2110,2110,2100,600
|
|
20240805,095900,719151610,2110,2110,2110,2110,0
|
|
20240805,095800,719151610,2110,2100,2110,2100,3
|
|
20240805,095700,719145300,2105,2105,2105,2105,999
|
|
20240805,095600,717042405,2105,2105,2105,2105,1
|
|
20240805,095500,717040300,2100,2105,2105,2100,981
|
|
20240805,095400,714979675,2105,2105,2105,2100,169
|
|
20240805,095300,714624030,2105,2105,2105,2105,215
|
|
20240805,095200,714171455,2100,2100,2100,2100,610
|
|
20240805,095100,712890455,2105,2105,2105,2105,112
|
|
20240805,095000,712654695,2105,2100,2105,2100,321
|
|
20240805,094900,711979385,2100,2100,2100,2100,2010
|
|
20240805,094800,707758385,2100,2110,2110,2100,871
|
|
20240805,094700,705928305,2100,2110,2110,2100,10451
|
|
20240805,094600,683880705,2100,2105,2105,2100,648
|
|
20240805,094500,682519665,2100,2100,2100,2100,150
|
|
20240805,094400,682204665,2100,2100,2100,2100,0
|
|
20240805,094300,682204665,2100,2100,2100,2100,3354
|
|
20240805,094200,675161265,2100,2100,2110,2100,1474
|
|
20240805,094100,672065725,2100,2100,2110,2100,11060
|
|
20240805,094000,648839715,2100,2100,2110,2100,10794
|
|
20240805,093900,626170895,2100,2100,2100,2100,20949
|
|
20240805,093800,582177995,2100,2100,2105,2095,35450
|
|
20240805,093700,507786940,2100,2100,2110,2100,8541
|
|
20240805,093600,489849920,2110,2105,2115,2100,10211
|
|
20240805,093500,468404185,2115,2110,2115,2100,20180
|
|
20240805,093400,426020680,2115,2110,2115,2110,1937
|
|
20240805,093300,421933605,2110,2110,2110,2100,1055
|
|
20240805,093200,419717555,2115,2100,2115,2095,24466
|
|
20240805,093100,368321000,2100,2110,2110,2100,15270
|
|
20240805,093000,336192905,2115,2105,2120,2105,4443
|
|
20240805,092900,326838480,2120,2110,2120,2110,586
|
|
20240805,092800,325601755,2110,2110,2110,2110,500
|
|
20240805,092700,324546755,2110,2110,2110,2110,0
|
|
20240805,092600,324546755,2110,2120,2120,2110,743
|
|
20240805,092500,322977025,2105,2110,2120,2105,7212
|
|
20240805,092400,307749255,2110,2110,2110,2100,1004
|
|
20240805,092300,305630840,2100,2100,2100,2100,1981
|
|
20240805,092200,301470740,2095,2100,2100,2095,371
|
|
20240805,092100,300692440,2100,2110,2110,2100,6181
|
|
20240805,092000,287712230,2100,2105,2105,2100,7188
|
|
20240805,091900,272607505,2110,2105,2110,2105,825
|
|
20240805,091800,270870870,2105,2100,2105,2100,2716
|
|
20240805,091700,265165770,2095,2100,2100,2095,1909
|
|
20240805,091600,261159085,2100,2085,2100,2085,823
|
|
20240805,091500,259431685,2095,2090,2100,2085,1101
|
|
20240805,091400,257126345,2095,2085,2095,2085,4216
|
|
20240805,091300,248313155,2085,2085,2085,2080,2683
|
|
20240805,091200,242721340,2085,2100,2100,2085,15822
|
|
20240805,091100,209676580,2090,2100,2100,2090,14910
|
|
20240805,091000,178454170,2100,2105,2125,2090,18235
|
|
20240805,090900,140240515,2120,2120,2120,2105,2975
|
|
20240805,090800,133964695,2105,2115,2115,2105,1445
|
|
20240805,090700,130916705,2110,2110,2115,2110,640
|
|
20240805,090600,129563805,2110,2110,2110,2105,3034
|
|
20240805,090500,123169970,2110,2110,2115,2105,5699
|
|
20240805,090400,111139900,2115,2115,2125,2115,13016
|
|
20240805,090300,83580610,2120,2125,2125,2120,2017
|
|
20240805,090200,79302405,2130,2145,2145,2125,8672
|
|
20240805,090100,60792390,2145,2160,2180,2135,20123
|
|
20240805,090000,17445130,2165,2190,2190,2165,7853
|