677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,323646795,3020,3020,3020,3020,3066
|
|
20240802,201300,323646795,3020,3020,3020,3020,0
|
|
20240802,201200,323646795,3020,3020,3020,3020,0
|
|
20240802,201100,323646795,3020,3020,3020,3020,0
|
|
20240802,201000,323646795,3020,3020,3020,3020,0
|
|
20240802,200900,323646795,3020,3020,3020,3020,0
|
|
20240802,200800,323646795,3020,3020,3020,3020,0
|
|
20240802,200700,323646795,3020,3020,3020,3020,0
|
|
20240802,200600,323646795,3020,3020,3020,3020,0
|
|
20240802,200500,323646795,3020,3020,3020,3020,0
|
|
20240802,200400,323646795,3020,3020,3020,3020,0
|
|
20240802,200300,323646795,3020,3020,3020,3020,0
|
|
20240802,200200,323646795,3020,3020,3020,3020,0
|
|
20240802,200100,323646795,3020,3020,3020,3020,0
|
|
20240802,200000,323646795,3020,3020,3020,3020,0
|
|
20240802,195900,323646795,3020,3020,3020,3020,0
|
|
20240802,195800,323646795,3020,3020,3020,3020,0
|
|
20240802,195700,323646795,3020,3020,3020,3020,0
|
|
20240802,195600,323646795,3020,3020,3020,3020,0
|
|
20240802,195500,323646795,3020,3020,3020,3020,0
|
|
20240802,195400,323646795,3020,3020,3020,3020,0
|
|
20240802,195300,323646795,3020,3020,3020,3020,0
|
|
20240802,195200,323646795,3020,3020,3020,3020,0
|
|
20240802,195100,323646795,3020,3020,3020,3020,0
|
|
20240802,195000,323646795,3020,3020,3020,3020,0
|
|
20240802,194900,323646795,3020,3020,3020,3020,0
|
|
20240802,194800,323646795,3020,3020,3020,3020,0
|
|
20240802,194700,323646795,3020,3020,3020,3020,0
|
|
20240802,194600,323646795,3020,3020,3020,3020,0
|
|
20240802,194500,323646795,3020,3020,3020,3020,0
|
|
20240802,194400,323646795,3020,3020,3020,3020,3066
|
|
20240802,194300,323646795,3020,3020,3020,3020,0
|
|
20240802,194200,323646795,3020,3020,3020,3020,0
|
|
20240802,194100,323646795,3020,3020,3020,3020,0
|
|
20240802,194000,323646795,3020,3020,3020,3020,0
|
|
20240802,193900,323646795,3020,3020,3020,3020,0
|
|
20240802,193800,323646795,3020,3020,3020,3020,0
|
|
20240802,193700,323646795,3020,3020,3020,3020,0
|
|
20240802,193600,323646795,3020,3020,3020,3020,0
|
|
20240802,193500,323646795,3020,3020,3020,3020,0
|
|
20240802,193400,323646795,3020,3020,3020,3020,0
|
|
20240802,193300,323646795,3020,3020,3020,3020,0
|
|
20240802,193200,323646795,3020,3020,3020,3020,0
|
|
20240802,193100,323646795,3020,3020,3020,3020,0
|
|
20240802,193000,323646795,3020,3020,3020,3020,0
|
|
20240802,192900,323646795,3020,3020,3020,3020,0
|
|
20240802,192800,323646795,3020,3020,3020,3020,0
|
|
20240802,192700,323646795,3020,3020,3020,3020,0
|
|
20240802,192600,323646795,3020,3020,3020,3020,0
|
|
20240802,192500,323646795,3020,3020,3020,3020,0
|
|
20240802,192400,323646795,3020,3020,3020,3020,0
|
|
20240802,192300,323646795,3020,3020,3020,3020,0
|
|
20240802,192200,323646795,3020,3020,3020,3020,0
|
|
20240802,192100,323646795,3020,3020,3020,3020,0
|
|
20240802,192000,323646795,3020,3020,3020,3020,0
|
|
20240802,191900,323646795,3020,3020,3020,3020,0
|
|
20240802,191800,323646795,3020,3020,3020,3020,0
|
|
20240802,191700,323646795,3020,3020,3020,3020,0
|
|
20240802,191600,323646795,3020,3020,3020,3020,0
|
|
20240802,191500,323646795,3020,3020,3020,3020,0
|
|
20240802,191400,323646795,3020,3020,3020,3020,3066
|
|
20240802,191300,323646795,3020,3020,3020,3020,0
|
|
20240802,191200,323646795,3020,3020,3020,3020,0
|
|
20240802,191100,323646795,3020,3020,3020,3020,0
|
|
20240802,191000,323646795,3020,3020,3020,3020,0
|
|
20240802,190900,323646795,3020,3020,3020,3020,0
|
|
20240802,190800,323646795,3020,3020,3020,3020,0
|
|
20240802,190700,323646795,3020,3020,3020,3020,0
|
|
20240802,190600,323646795,3020,3020,3020,3020,0
|
|
20240802,190500,323646795,3020,3020,3020,3020,0
|
|
20240802,190400,323646795,3020,3020,3020,3020,0
|
|
20240802,190300,323646795,3020,3020,3020,3020,0
|
|
20240802,190200,323646795,3020,3020,3020,3020,0
|
|
20240802,190100,323646795,3020,3020,3020,3020,0
|
|
20240802,190000,323646795,3020,3020,3020,3020,0
|
|
20240802,185900,323646795,3020,3020,3020,3020,0
|
|
20240802,185800,323646795,3020,3020,3020,3020,0
|
|
20240802,185700,323646795,3020,3020,3020,3020,0
|
|
20240802,185600,323646795,3020,3020,3020,3020,0
|
|
20240802,185500,323646795,3020,3020,3020,3020,0
|
|
20240802,185400,323646795,3020,3020,3020,3020,0
|
|
20240802,185300,323646795,3020,3020,3020,3020,0
|
|
20240802,185200,323646795,3020,3020,3020,3020,0
|
|
20240802,185100,323646795,3020,3020,3020,3020,0
|
|
20240802,185000,323646795,3020,3020,3020,3020,0
|
|
20240802,184900,323646795,3020,3020,3020,3020,0
|
|
20240802,184800,323646795,3020,3020,3020,3020,0
|
|
20240802,184700,323646795,3020,3020,3020,3020,0
|
|
20240802,184600,323646795,3020,3020,3020,3020,0
|
|
20240802,184500,323646795,3020,3020,3020,3020,0
|
|
20240802,184400,323646795,3020,3020,3020,3020,3066
|
|
20240802,184300,323646795,3020,3020,3020,3020,0
|
|
20240802,184200,323646795,3020,3020,3020,3020,0
|
|
20240802,184100,323646795,3020,3020,3020,3020,0
|
|
20240802,184000,323646795,3020,3020,3020,3020,0
|
|
20240802,183900,323646795,3020,3020,3020,3020,0
|
|
20240802,183800,323646795,3020,3020,3020,3020,0
|
|
20240802,183700,323646795,3020,3020,3020,3020,0
|
|
20240802,183600,323646795,3020,3020,3020,3020,0
|
|
20240802,183500,323646795,3020,3020,3020,3020,0
|
|
20240802,183400,323646795,3020,3020,3020,3020,0
|
|
20240802,183300,323646795,3020,3020,3020,3020,0
|
|
20240802,183200,323646795,3020,3020,3020,3020,0
|
|
20240802,183100,323646795,3020,3020,3020,3020,0
|
|
20240802,183000,323646795,3020,3020,3020,3020,0
|
|
20240802,182900,323646795,3020,3020,3020,3020,0
|
|
20240802,182800,323646795,3020,3020,3020,3020,0
|
|
20240802,182700,323646795,3020,3020,3020,3020,0
|
|
20240802,182600,323646795,3020,3020,3020,3020,0
|
|
20240802,182500,323646795,3020,3020,3020,3020,0
|
|
20240802,182400,323646795,3020,3020,3020,3020,0
|
|
20240802,182300,323646795,3020,3020,3020,3020,0
|
|
20240802,182200,323646795,3020,3020,3020,3020,0
|
|
20240802,182100,323646795,3020,3020,3020,3020,0
|
|
20240802,182000,323646795,3020,3020,3020,3020,0
|
|
20240802,181900,323646795,3020,3020,3020,3020,0
|
|
20240802,181800,323646795,3020,3020,3020,3020,0
|
|
20240802,181700,323646795,3020,3020,3020,3020,0
|
|
20240802,181600,323646795,3020,3020,3020,3020,0
|
|
20240802,181500,323646795,3020,3020,3020,3020,0
|
|
20240802,181400,323646795,3020,3020,3020,3020,3066
|
|
20240802,181300,323646795,3020,3020,3020,3020,0
|
|
20240802,181200,323646795,3020,3020,3020,3020,0
|
|
20240802,181100,323646795,3020,3020,3020,3020,0
|
|
20240802,181000,323646795,3020,3020,3020,3020,0
|
|
20240802,180900,323646795,3020,3020,3020,3020,0
|
|
20240802,180800,323646795,3020,3020,3020,3020,0
|
|
20240802,180700,323646795,3020,3020,3020,3020,0
|
|
20240802,180600,323646795,3020,3020,3020,3020,0
|
|
20240802,180500,323646795,3020,3020,3020,3020,0
|
|
20240802,180400,323646795,3020,3020,3020,3020,0
|
|
20240802,180300,323646795,3020,3020,3020,3020,0
|
|
20240802,180200,323646795,3020,3020,3020,3020,0
|
|
20240802,180100,323646795,3020,3020,3020,3020,0
|
|
20240802,180000,323646795,3020,3020,3020,3020,0
|
|
20240802,175900,323646795,3020,3020,3020,3020,0
|
|
20240802,175800,323646795,3020,3020,3020,3020,0
|
|
20240802,175700,323646795,3020,3020,3020,3020,0
|
|
20240802,175600,323646795,3020,3020,3020,3020,0
|
|
20240802,175500,323646795,3020,3020,3020,3020,0
|
|
20240802,175400,323646795,3020,3020,3020,3020,0
|
|
20240802,175300,323646795,3020,3020,3020,3020,0
|
|
20240802,175200,323646795,3020,3020,3020,3020,0
|
|
20240802,175100,323646795,3020,3020,3020,3020,0
|
|
20240802,175000,323646795,3020,3020,3020,3020,0
|
|
20240802,174900,323646795,3020,3020,3020,3020,0
|
|
20240802,174800,323646795,3020,3020,3020,3020,0
|
|
20240802,174700,323646795,3020,3020,3020,3020,0
|
|
20240802,174600,323646795,3020,3020,3020,3020,0
|
|
20240802,174500,323646795,3020,3020,3020,3020,0
|
|
20240802,174400,323646795,3020,3020,3020,3020,3066
|
|
20240802,174300,323646795,3020,3020,3020,3020,0
|
|
20240802,174200,323646795,3020,3020,3020,3020,0
|
|
20240802,174100,323646795,3020,3020,3020,3020,0
|
|
20240802,174000,323646795,3020,3020,3020,3020,0
|
|
20240802,173900,323646795,3020,3020,3020,3020,0
|
|
20240802,173800,323646795,3020,3020,3020,3020,0
|
|
20240802,173700,323646795,3020,3020,3020,3020,0
|
|
20240802,173600,323646795,3020,3020,3020,3020,0
|
|
20240802,173500,323646795,3020,3020,3020,3020,0
|
|
20240802,173400,323646795,3020,3020,3020,3020,0
|
|
20240802,173300,323646795,3020,3020,3020,3020,0
|
|
20240802,173200,323646795,3020,3020,3020,3020,0
|
|
20240802,173100,323646795,3020,3020,3020,3020,0
|
|
20240802,173000,323646795,3020,3020,3020,3020,0
|
|
20240802,172900,323646795,3020,3020,3020,3020,0
|
|
20240802,172800,323646795,3020,3020,3020,3020,0
|
|
20240802,172700,323646795,3020,3020,3020,3020,0
|
|
20240802,172600,323646795,3020,3020,3020,3020,0
|
|
20240802,172500,323646795,3020,3020,3020,3020,0
|
|
20240802,172400,323646795,3020,3020,3020,3020,0
|
|
20240802,172300,323646795,3020,3020,3020,3020,0
|
|
20240802,172200,323646795,3020,3020,3020,3020,0
|
|
20240802,172100,323646795,3020,3020,3020,3020,0
|
|
20240802,172000,323646795,3020,3020,3020,3020,0
|
|
20240802,171900,323646795,3020,3020,3020,3020,0
|
|
20240802,171800,323646795,3020,3020,3020,3020,0
|
|
20240802,171700,323646795,3020,3020,3020,3020,0
|
|
20240802,171600,323646795,3020,3020,3020,3020,0
|
|
20240802,171500,323646795,3020,3020,3020,3020,0
|
|
20240802,171400,323646795,3020,3020,3020,3020,3066
|
|
20240802,171300,323646795,3020,3020,3020,3020,0
|
|
20240802,171200,323646795,3020,3020,3020,3020,0
|
|
20240802,171100,323646795,3020,3020,3020,3020,0
|
|
20240802,171000,323646795,3020,3020,3020,3020,0
|
|
20240802,170900,323646795,3020,3020,3020,3020,0
|
|
20240802,170800,323646795,3020,3020,3020,3020,0
|
|
20240802,170700,323646795,3020,3020,3020,3020,0
|
|
20240802,170600,323646795,3020,3020,3020,3020,0
|
|
20240802,170500,323646795,3020,3020,3020,3020,0
|
|
20240802,170400,323646795,3020,3020,3020,3020,0
|
|
20240802,170300,323646795,3020,3020,3020,3020,0
|
|
20240802,170200,323646795,3020,3020,3020,3020,0
|
|
20240802,170100,323646795,3020,3020,3020,3020,0
|
|
20240802,170000,323646795,3020,3020,3020,3020,0
|
|
20240802,165900,323646795,3020,3020,3020,3020,0
|
|
20240802,165800,323646795,3020,3020,3020,3020,0
|
|
20240802,165700,323646795,3020,3020,3020,3020,0
|
|
20240802,165600,323646795,3020,3020,3020,3020,0
|
|
20240802,165500,323646795,3020,3020,3020,3020,0
|
|
20240802,165400,323646795,3020,3020,3020,3020,0
|
|
20240802,165300,323646795,3020,3020,3020,3020,0
|
|
20240802,165200,323646795,3020,3020,3020,3020,0
|
|
20240802,165100,323646795,3020,3020,3020,3020,0
|
|
20240802,165000,323646795,3020,3020,3020,3020,0
|
|
20240802,164900,323646795,3020,3020,3020,3020,0
|
|
20240802,164800,323646795,3020,3020,3020,3020,0
|
|
20240802,164700,323646795,3020,3020,3020,3020,0
|
|
20240802,164600,323646795,3020,3020,3020,3020,0
|
|
20240802,164500,323646795,3020,3020,3020,3020,0
|
|
20240802,164400,323646795,3020,3020,3020,3020,3066
|
|
20240802,164300,323646795,3020,3020,3020,3020,0
|
|
20240802,164200,323646795,3020,3020,3020,3020,0
|
|
20240802,164100,323646795,3020,3020,3020,3020,0
|
|
20240802,164000,323646795,3020,3020,3020,3020,0
|
|
20240802,163900,323646795,3020,3020,3020,3020,0
|
|
20240802,163800,323646795,3020,3020,3020,3020,0
|
|
20240802,163700,323646795,3020,3020,3020,3020,0
|
|
20240802,163600,323646795,3020,3020,3020,3020,0
|
|
20240802,163500,323646795,3020,3020,3020,3020,0
|
|
20240802,163400,323646795,3020,3020,3020,3020,0
|
|
20240802,163300,323646795,3020,3020,3020,3020,0
|
|
20240802,163200,323646795,3020,3020,3020,3020,0
|
|
20240802,163100,323646795,3020,3020,3020,3020,0
|
|
20240802,163000,323646795,3020,3020,3020,3020,0
|
|
20240802,162900,323646795,3020,3020,3020,3020,0
|
|
20240802,162800,323646795,3020,3020,3020,3020,0
|
|
20240802,162700,323646795,3020,3020,3020,3020,0
|
|
20240802,162600,323646795,3020,3020,3020,3020,0
|
|
20240802,162500,323646795,3020,3020,3020,3020,0
|
|
20240802,162400,323646795,3020,3020,3020,3020,0
|
|
20240802,162300,323646795,3020,3020,3020,3020,0
|
|
20240802,162200,323646795,3020,3020,3020,3020,0
|
|
20240802,162100,323646795,3020,3020,3020,3020,0
|
|
20240802,162000,323646795,3020,3020,3020,3020,0
|
|
20240802,161900,323646795,3020,3020,3020,3020,0
|
|
20240802,161800,323646795,3020,3020,3020,3020,0
|
|
20240802,161700,323646795,3020,3020,3020,3020,0
|
|
20240802,161600,323646795,3020,3020,3020,3020,0
|
|
20240802,161500,323646795,3020,3020,3020,3020,0
|
|
20240802,161400,323646795,3020,3020,3020,3020,3066
|
|
20240802,161300,323646795,3020,3020,3020,3020,0
|
|
20240802,161200,323646795,3020,3020,3020,3020,0
|
|
20240802,161100,323646795,3020,3020,3020,3020,0
|
|
20240802,161000,323646795,3020,3020,3020,3020,0
|
|
20240802,160900,323646795,3020,3020,3020,3020,0
|
|
20240802,160800,323646795,3020,3020,3020,3020,0
|
|
20240802,160700,323646795,3020,3020,3020,3020,0
|
|
20240802,160600,323646795,3020,3020,3020,3020,0
|
|
20240802,160500,323646795,3020,3020,3020,3020,0
|
|
20240802,160400,323646795,3020,3020,3020,3020,0
|
|
20240802,160300,323646795,3020,3020,3020,3020,0
|
|
20240802,160200,323646795,3020,3020,3020,3020,0
|
|
20240802,160100,323646795,3020,3020,3020,3020,0
|
|
20240802,160000,323646795,3020,3020,3020,3020,0
|
|
20240802,155900,323646795,3020,3020,3020,3020,0
|
|
20240802,155800,323646795,3020,3020,3020,3020,0
|
|
20240802,155700,323646795,3020,3020,3020,3020,0
|
|
20240802,155600,323646795,3020,3020,3020,3020,0
|
|
20240802,155500,323646795,3020,3020,3020,3020,0
|
|
20240802,155400,323646795,3020,3020,3020,3020,0
|
|
20240802,155300,323646795,3020,3020,3020,3020,0
|
|
20240802,155200,323646795,3020,3020,3020,3020,0
|
|
20240802,155100,323646795,3020,3020,3020,3020,0
|
|
20240802,155000,323646795,3020,3020,3020,3020,0
|
|
20240802,154900,323646795,3020,3020,3020,3020,0
|
|
20240802,154800,323646795,3020,3020,3020,3020,0
|
|
20240802,154700,323646795,3020,3020,3020,3020,0
|
|
20240802,154600,323646795,3020,3020,3020,3020,0
|
|
20240802,154500,323646795,3020,3020,3020,3020,0
|
|
20240802,154400,323646795,3020,3020,3020,3020,3066
|
|
20240802,154300,323646795,3020,3020,3020,3020,0
|
|
20240802,154200,323646795,3020,3020,3020,3020,0
|
|
20240802,154100,323646795,3020,3020,3020,3020,0
|
|
20240802,154000,323646795,3020,3020,3020,3020,0
|
|
20240802,153900,323646795,3020,3020,3020,3020,0
|
|
20240802,153800,323646795,3020,3020,3020,3020,0
|
|
20240802,153700,323646795,3020,3020,3020,3020,0
|
|
20240802,153600,323646795,3020,3020,3020,3020,0
|
|
20240802,153500,323646795,3020,3020,3020,3020,0
|
|
20240802,153400,323646795,3020,3020,3020,3020,0
|
|
20240802,153300,323646795,3020,3020,3020,3020,0
|
|
20240802,153200,323646795,3020,3020,3020,3020,0
|
|
20240802,153100,323646795,3020,3020,3020,3020,0
|
|
20240802,153000,323646795,3020,3020,3020,3020,3066
|
|
20240802,152900,314387475,3025,3025,3025,3025,0
|
|
20240802,152800,314387475,3025,3025,3025,3025,0
|
|
20240802,152700,314387475,3025,3025,3025,3025,0
|
|
20240802,152600,314387475,3025,3025,3025,3025,0
|
|
20240802,152500,314387475,3025,3025,3025,3025,0
|
|
20240802,152400,314387475,3025,3025,3025,3025,0
|
|
20240802,152300,314387475,3025,3025,3025,3025,0
|
|
20240802,152200,314387475,3025,3025,3025,3025,0
|
|
20240802,152100,314387475,3025,3025,3025,3025,0
|
|
20240802,152000,314387475,3025,3025,3025,3025,0
|
|
20240802,151900,314387475,3025,3025,3025,3015,11825
|
|
20240802,151800,278725100,3020,3020,3025,3020,192
|
|
20240802,151700,278145235,3020,3025,3025,3020,338
|
|
20240802,151600,277124175,3025,3020,3025,3020,67
|
|
20240802,151500,276921580,3025,3025,3025,3020,141
|
|
20240802,151400,276495305,3020,3020,3020,3020,16
|
|
20240802,151300,276446985,3025,3025,3025,3025,1
|
|
20240802,151200,276443960,3020,3025,3025,3020,1488
|
|
20240802,151100,271945145,3020,3020,3020,3020,16
|
|
20240802,151000,271896825,3025,3025,3025,3025,40
|
|
20240802,150900,271775825,3020,3020,3020,3020,376
|
|
20240802,150800,270640305,3020,3025,3025,3020,236
|
|
20240802,150700,269927485,3025,3020,3025,3020,319
|
|
20240802,150600,268964095,3020,3020,3020,3020,177
|
|
20240802,150500,268429555,3020,3025,3025,3020,19
|
|
20240802,150400,268372160,3025,3025,3025,3025,143
|
|
20240802,150300,267939585,3020,3020,3020,3020,16
|
|
20240802,150200,267891265,3020,3020,3020,3020,17
|
|
20240802,150100,267839925,3025,3025,3025,3025,0
|
|
20240802,150000,267839925,3025,3025,3025,3025,0
|
|
20240802,145900,267839925,3025,3025,3025,3025,33
|
|
20240802,145800,267740100,3020,3020,3020,3020,88
|
|
20240802,145700,267474340,3020,3020,3020,3020,60
|
|
20240802,145600,267293140,3025,3025,3025,3025,70
|
|
20240802,145500,267081390,3025,3025,3025,3025,100
|
|
20240802,145400,266778890,3020,3020,3020,3020,20
|
|
20240802,145300,266718490,3025,3020,3025,3020,3
|
|
20240802,145200,266709420,3020,3020,3025,3020,334
|
|
20240802,145100,265700615,3020,3020,3020,3020,30
|
|
20240802,145000,265610015,3025,3020,3025,3020,168
|
|
20240802,144900,265102330,3020,3020,3020,3020,0
|
|
20240802,144800,265102330,3020,3020,3020,3020,134
|
|
20240802,144700,264697650,3020,3025,3025,3020,169
|
|
20240802,144600,264187250,3020,3020,3020,3020,2221
|
|
20240802,144500,257479830,3025,3025,3025,3025,9
|
|
20240802,144400,257452605,3025,3025,3025,3025,1
|
|
20240802,144300,257449580,3025,3025,3025,3020,510
|
|
20240802,144200,255908740,3020,3020,3020,3020,0
|
|
20240802,144100,255908740,3020,3020,3025,3020,21
|
|
20240802,144000,255845305,3025,3025,3025,3025,0
|
|
20240802,143900,255845305,3025,3025,3025,3025,27
|
|
20240802,143800,255763630,3020,3020,3020,3020,0
|
|
20240802,143700,255763630,3020,3025,3025,3020,669
|
|
20240802,143600,253743230,3020,3025,3025,3020,502
|
|
20240802,143500,252227180,3020,3025,3025,3020,306
|
|
20240802,143400,251303010,3025,3025,3025,3025,6
|
|
20240802,143300,251284860,3020,3020,3020,3020,0
|
|
20240802,143200,251284860,3020,3025,3025,3020,81
|
|
20240802,143100,251039840,3025,3025,3025,3025,2
|
|
20240802,143000,251033790,3025,3025,3025,3025,5
|
|
20240802,142900,251018665,3025,3025,3025,3025,0
|
|
20240802,142800,251018665,3025,3025,3025,3025,0
|
|
20240802,142700,251018665,3025,3025,3025,3025,3
|
|
20240802,142600,251009590,3025,3025,3025,3025,369
|
|
20240802,142500,249893365,3025,3025,3025,3025,0
|
|
20240802,142400,249893365,3025,3025,3025,3025,2
|
|
20240802,142300,249887315,3025,3025,3025,3025,0
|
|
20240802,142200,249887315,3025,3025,3025,3025,2
|
|
20240802,142100,249881265,3020,3020,3020,3020,0
|
|
20240802,142000,249881265,3020,3020,3020,3020,596
|
|
20240802,141900,248081345,3020,3025,3025,3020,1001
|
|
20240802,141800,245053325,3025,3025,3025,3025,1
|
|
20240802,141700,245050300,3025,3025,3025,3025,1
|
|
20240802,141600,245047275,3025,3025,3025,3025,405
|
|
20240802,141500,243822150,3025,3025,3025,3025,185
|
|
20240802,141400,243262525,3025,3025,3025,3025,3
|
|
20240802,141300,243253450,3025,3025,3025,3020,204
|
|
20240802,141200,242637350,3020,3020,3020,3020,0
|
|
20240802,141100,242637350,3020,3025,3025,3020,1103
|
|
20240802,141000,239301275,3025,3025,3025,3025,42
|
|
20240802,140900,239174225,3020,3020,3020,3020,50
|
|
20240802,140800,239023225,3020,3020,3020,3020,0
|
|
20240802,140700,239023225,3020,3020,3020,3020,0
|
|
20240802,140600,239023225,3020,3030,3030,3020,1079
|
|
20240802,140500,235763550,3030,3030,3030,3030,1
|
|
20240802,140400,235760520,3030,3030,3030,3030,0
|
|
20240802,140300,235760520,3030,3030,3030,3030,1
|
|
20240802,140200,235757490,3030,3030,3030,3030,10
|
|
20240802,140100,235727190,3030,3030,3030,3030,0
|
|
20240802,140000,235727190,3030,3030,3030,3030,21
|
|
20240802,135900,235663560,3030,3030,3030,3030,10
|
|
20240802,135800,235633260,3025,3025,3025,3025,0
|
|
20240802,135700,235633260,3025,3025,3025,3025,242
|
|
20240802,135600,234901210,3025,3030,3030,3025,49
|
|
20240802,135500,234752965,3030,3030,3030,3030,100
|
|
20240802,135400,234449965,3030,3030,3030,3030,1
|
|
20240802,135300,234446935,3030,3030,3030,3030,0
|
|
20240802,135200,234446935,3030,3030,3030,3030,17
|
|
20240802,135100,234395425,3030,3030,3030,3030,27
|
|
20240802,135000,234313615,3030,3030,3030,3030,0
|
|
20240802,134900,234313615,3030,3030,3030,3030,1
|
|
20240802,134800,234310585,3030,3020,3030,3020,594
|
|
20240802,134700,232516675,3025,3030,3030,3025,110
|
|
20240802,134600,232183915,3030,3030,3030,3025,181
|
|
20240802,134500,231635545,3030,3030,3030,3030,56
|
|
20240802,134400,231465865,3015,3015,3015,3015,0
|
|
20240802,134300,231465865,3015,3015,3015,3015,182
|
|
20240802,134200,230917135,3025,3020,3030,3015,2713
|
|
20240802,134100,222725345,3030,3030,3030,3030,1
|
|
20240802,134000,222722315,3030,3030,3030,3030,2
|
|
20240802,133900,222716255,3030,3030,3030,3030,1
|
|
20240802,133800,222713225,3020,3025,3025,3020,8000
|
|
20240802,133700,198550600,3030,3030,3030,3030,0
|
|
20240802,133600,198550600,3030,3030,3030,3030,0
|
|
20240802,133500,198550600,3030,3030,3030,3030,0
|
|
20240802,133400,198550600,3030,3030,3030,3030,42
|
|
20240802,133300,198423340,3025,3025,3025,3025,3
|
|
20240802,133200,198414265,3030,3030,3030,3030,10
|
|
20240802,133100,198383965,3030,3030,3030,3030,1
|
|
20240802,133000,198380935,3025,3025,3025,3025,100
|
|
20240802,132900,198078435,3030,3030,3030,3030,17
|
|
20240802,132800,198026925,3030,3030,3030,3030,0
|
|
20240802,132700,198026925,3030,3025,3030,3025,5
|
|
20240802,132600,198011785,3020,3025,3025,3020,232
|
|
20240802,132500,197311005,3025,3025,3025,3025,978
|
|
20240802,132400,194352555,3025,3020,3025,3020,905
|
|
20240802,132300,191619430,3025,3025,3025,3025,0
|
|
20240802,132200,191619430,3025,3025,3025,3025,0
|
|
20240802,132100,191619430,3025,3025,3025,3025,11
|
|
20240802,132000,191586155,3025,3025,3025,3025,7
|
|
20240802,131900,191564980,3025,3025,3025,3025,239
|
|
20240802,131800,190842005,3025,3025,3025,3025,5
|
|
20240802,131700,190826880,3025,3025,3025,3025,0
|
|
20240802,131600,190826880,3025,3025,3025,3025,19
|
|
20240802,131500,190769405,3025,3025,3025,3025,27
|
|
20240802,131400,190687730,3025,3025,3025,3025,1
|
|
20240802,131300,190684705,3025,3025,3025,3025,607
|
|
20240802,131200,188848530,3025,3025,3025,3025,0
|
|
20240802,131100,188848530,3025,3025,3025,3025,1
|
|
20240802,131000,188845505,3030,3030,3030,3030,0
|
|
20240802,130900,188845505,3030,3030,3030,3030,0
|
|
20240802,130800,188845505,3030,3030,3030,3030,239
|
|
20240802,130700,188121335,3030,3030,3030,3030,1
|
|
20240802,130600,188118305,3030,3030,3030,3030,69
|
|
20240802,130500,187909235,3030,3030,3030,3030,0
|
|
20240802,130400,187909235,3030,3030,3030,3030,6
|
|
20240802,130300,187891055,3030,3030,3030,3030,0
|
|
20240802,130200,187891055,3030,3030,3030,3030,0
|
|
20240802,130100,187891055,3030,3030,3030,3030,4
|
|
20240802,130000,187878935,3030,3030,3030,3030,12
|
|
20240802,125900,187842575,3030,3030,3030,3030,0
|
|
20240802,125800,187842575,3030,3030,3030,3030,0
|
|
20240802,125700,187842575,3030,3030,3030,3030,23
|
|
20240802,125600,187772885,3030,3030,3030,3030,0
|
|
20240802,125500,187772885,3030,3030,3030,3030,0
|
|
20240802,125400,187772885,3030,3030,3030,3030,0
|
|
20240802,125300,187772885,3030,3030,3030,3030,0
|
|
20240802,125200,187772885,3030,3030,3030,3030,0
|
|
20240802,125100,187772885,3030,3030,3030,3030,33
|
|
20240802,125000,187672895,3020,3020,3020,3020,15
|
|
20240802,124900,187627595,3030,3030,3030,3030,1
|
|
20240802,124800,187624565,3030,3025,3030,3025,126
|
|
20240802,124700,187243360,3025,3025,3025,3025,115
|
|
20240802,124600,186895485,3025,3025,3025,3025,0
|
|
20240802,124500,186895485,3025,3025,3025,3025,0
|
|
20240802,124400,186895485,3025,3025,3025,3025,4
|
|
20240802,124300,186883385,3025,3025,3025,3025,1
|
|
20240802,124200,186880360,3025,3025,3025,3025,0
|
|
20240802,124100,186880360,3025,3025,3025,3025,0
|
|
20240802,124000,186880360,3025,3025,3025,3025,55
|
|
20240802,123900,186713985,3030,3030,3030,3030,2
|
|
20240802,123800,186707925,3030,3030,3030,3030,2
|
|
20240802,123700,186701865,3030,3030,3030,3030,0
|
|
20240802,123600,186701865,3030,3030,3030,3030,0
|
|
20240802,123500,186701865,3030,3030,3030,3030,0
|
|
20240802,123400,186701865,3030,3030,3030,3030,3
|
|
20240802,123300,186692775,3030,3030,3030,3030,39
|
|
20240802,123200,186574605,3025,3025,3025,3025,1
|
|
20240802,123100,186571580,3025,3025,3025,3025,6
|
|
20240802,123000,186553430,3025,3025,3025,3025,0
|
|
20240802,122900,186553430,3025,3020,3025,3020,24
|
|
20240802,122800,186480940,3020,3020,3020,3020,200
|
|
20240802,122700,185876940,3025,3025,3025,3025,1
|
|
20240802,122600,185873915,3020,3020,3025,3020,1478
|
|
20240802,122500,181410335,3025,3025,3025,3025,680
|
|
20240802,122400,179353335,3030,3030,3030,3030,48
|
|
20240802,122300,179207895,3030,3030,3030,3030,1
|
|
20240802,122200,179204865,3030,3030,3030,3030,10
|
|
20240802,122100,179174565,3030,3030,3030,3030,0
|
|
20240802,122000,179174565,3030,3030,3030,3030,12
|
|
20240802,121900,179138205,3025,3025,3025,3025,0
|
|
20240802,121800,179138205,3025,3025,3025,3025,150
|
|
20240802,121700,178684455,3025,3020,3025,3020,23
|
|
20240802,121600,178614930,3025,3025,3025,3025,60
|
|
20240802,121500,178433430,3025,3025,3025,3025,3
|
|
20240802,121400,178424355,3025,3025,3025,3025,179
|
|
20240802,121300,177882880,3025,3025,3025,3025,79
|
|
20240802,121200,177643905,3025,3025,3025,3025,26
|
|
20240802,121100,177565255,3025,3025,3025,3025,54
|
|
20240802,121000,177401905,3025,3025,3025,3025,2
|
|
20240802,120900,177395855,3020,3020,3020,3020,0
|
|
20240802,120800,177395855,3020,3020,3020,3020,20
|
|
20240802,120700,177335455,3020,3020,3020,3020,0
|
|
20240802,120600,177335455,3020,3020,3020,3020,65
|
|
20240802,120500,177139155,3020,3020,3020,3020,60
|
|
20240802,120400,176957955,3020,3020,3020,3020,1500
|
|
20240802,120300,172427955,3025,3025,3025,3025,44
|
|
20240802,120200,172294855,3025,3025,3025,3025,68
|
|
20240802,120100,172089155,3025,3025,3025,3025,8
|
|
20240802,120000,172064955,3020,3020,3020,3020,0
|
|
20240802,115900,172064955,3020,3025,3025,3020,22
|
|
20240802,115800,171998505,3020,3025,3025,3020,22
|
|
20240802,115700,171932055,3020,3020,3025,3020,21
|
|
20240802,115600,171868620,3020,3020,3020,3020,15
|
|
20240802,115500,171823320,3020,3020,3020,3020,21
|
|
20240802,115400,171759900,3020,3020,3025,3020,21
|
|
20240802,115300,171696465,3020,3020,3025,3020,33
|
|
20240802,115200,171596735,3020,3020,3025,3020,17
|
|
20240802,115100,171545385,3020,3025,3025,3020,277
|
|
20240802,115000,170708820,3020,3020,3025,3020,122
|
|
20240802,114900,170339870,3020,3020,3020,3020,18
|
|
20240802,114800,170285510,3020,3020,3020,3020,40
|
|
20240802,114700,170164710,3020,3025,3025,3020,1592
|
|
20240802,114600,165348925,3025,3025,3030,3025,21
|
|
20240802,114500,165285385,3025,3025,3025,3025,20
|
|
20240802,114400,165224885,3030,3025,3030,3025,19
|
|
20240802,114300,165167405,3025,3025,3025,3025,16
|
|
20240802,114200,165119005,3025,3025,3030,3025,22
|
|
20240802,114100,165052440,3025,3025,3025,3025,141
|
|
20240802,114000,164625915,3025,3025,3025,3025,20
|
|
20240802,113900,164565415,3025,3030,3030,3025,15
|
|
20240802,113800,164520035,3030,3030,3030,3030,50
|
|
20240802,113700,164368535,3030,3030,3030,3030,8
|
|
20240802,113600,164344295,3030,3030,3030,3030,66
|
|
20240802,113500,164144315,3030,3025,3030,3020,2502
|
|
20240802,113400,156587930,3030,3030,3030,3030,0
|
|
20240802,113300,156587930,3030,3030,3030,3030,330
|
|
20240802,113200,155588030,3030,3030,3030,3030,81
|
|
20240802,113100,155342600,3020,3020,3020,3020,0
|
|
20240802,113000,155342600,3020,3020,3020,3020,500
|
|
20240802,112900,153832600,3020,3020,3020,3020,0
|
|
20240802,112800,153832600,3020,3025,3025,3020,3
|
|
20240802,112700,153823535,3030,3030,3040,3020,12844
|
|
20240802,112600,114998700,3030,3030,3030,3030,200
|
|
20240802,112500,114392700,3030,3030,3030,3030,3500
|
|
20240802,112400,103787700,3040,3040,3040,3040,50
|
|
20240802,112300,103635700,3040,3040,3040,3035,4315
|
|
20240802,112200,90539435,3045,3045,3045,3045,7
|
|
20240802,112100,90518120,3040,3040,3040,3040,0
|
|
20240802,112000,90518120,3040,3040,3040,3040,0
|
|
20240802,111900,90518120,3040,3040,3040,3040,103
|
|
20240802,111800,90205000,3035,3035,3035,3035,5
|
|
20240802,111700,90189825,3040,3040,3040,3040,0
|
|
20240802,111600,90189825,3040,3040,3040,3040,3000
|
|
20240802,111500,81069825,3035,3040,3040,3035,3
|
|
20240802,111400,81060715,3040,3040,3040,3040,2
|
|
20240802,111300,81054635,3040,3040,3040,3040,0
|
|
20240802,111200,81054635,3040,3040,3040,3040,5
|
|
20240802,111100,81039435,3040,3040,3040,3040,13
|
|
20240802,111000,80999915,3040,3040,3040,3040,5
|
|
20240802,110900,80984715,3040,3040,3040,3040,0
|
|
20240802,110800,80984715,3040,3040,3040,3040,6
|
|
20240802,110700,80966475,3040,3040,3040,3040,0
|
|
20240802,110600,80966475,3040,3040,3040,3040,20
|
|
20240802,110500,80905675,3040,3040,3040,3040,11
|
|
20240802,110400,80872235,3035,3035,3035,3035,0
|
|
20240802,110300,80872235,3035,3035,3035,3035,668
|
|
20240802,110200,78844855,3040,3040,3040,3040,0
|
|
20240802,110100,78844855,3040,3040,3040,3040,0
|
|
20240802,110000,78844855,3040,3040,3040,3040,0
|
|
20240802,105900,78844855,3040,3040,3040,3040,0
|
|
20240802,105800,78844855,3040,3040,3040,3040,0
|
|
20240802,105700,78844855,3040,3040,3040,3040,520
|
|
20240802,105600,77264055,3040,3040,3040,3040,3
|
|
20240802,105500,77254935,3040,3040,3040,3040,0
|
|
20240802,105400,77254935,3040,3045,3045,3040,1229
|
|
20240802,105300,73515475,3045,3045,3045,3045,0
|
|
20240802,105200,73515475,3045,3045,3045,3045,23
|
|
20240802,105100,73445440,3045,3045,3045,3045,0
|
|
20240802,105000,73445440,3045,3045,3045,3045,4
|
|
20240802,104900,73433260,3045,3045,3045,3045,3
|
|
20240802,104800,73424125,3040,3035,3040,3035,34
|
|
20240802,104700,73320770,3035,3035,3035,3035,0
|
|
20240802,104600,73320770,3035,3035,3035,3035,0
|
|
20240802,104500,73320770,3035,3035,3035,3035,0
|
|
20240802,104400,73320770,3035,3035,3035,3035,0
|
|
20240802,104300,73320770,3035,3035,3035,3035,30
|
|
20240802,104200,73229720,3035,3035,3035,3035,138
|
|
20240802,104100,72810890,3035,3035,3035,3035,960
|
|
20240802,104000,69897290,3035,3035,3035,3035,4
|
|
20240802,103900,69885150,3035,3035,3035,3035,5
|
|
20240802,103800,69869975,3035,3035,3035,3030,711
|
|
20240802,103700,67715590,3035,3035,3035,3035,6
|
|
20240802,103600,67697380,3035,3035,3035,3035,1000
|
|
20240802,103500,64662380,3030,3035,3035,3030,53
|
|
20240802,103400,64501775,3035,3035,3035,3035,69
|
|
20240802,103300,64292360,3035,3035,3035,3035,2
|
|
20240802,103200,64286290,3030,3030,3030,3030,63
|
|
20240802,103100,64095400,3035,3035,3035,3035,1
|
|
20240802,103000,64092365,3030,3030,3030,3030,0
|
|
20240802,102900,64092365,3030,3030,3030,3030,0
|
|
20240802,102800,64092365,3030,3030,3030,3030,0
|
|
20240802,102700,64092365,3030,3035,3035,3030,203
|
|
20240802,102600,63477260,3035,3035,3035,3035,3
|
|
20240802,102500,63468155,3035,3035,3040,3035,1135
|
|
20240802,102400,60022930,3035,3040,3040,3035,117
|
|
20240802,102300,59667830,3030,3035,3035,3030,239
|
|
20240802,102200,58943635,3030,3035,3035,3030,94
|
|
20240802,102100,58658805,3040,3030,3040,3030,108
|
|
20240802,102000,58331555,3040,3040,3040,3030,5113
|
|
20240802,101900,42816305,3040,3040,3040,3040,91
|
|
20240802,101800,42539665,3035,3035,3035,3035,4
|
|
20240802,101700,42527525,3040,3040,3040,3040,0
|
|
20240802,101600,42527525,3040,3035,3040,3035,31
|
|
20240802,101500,42433290,3040,3040,3040,3040,3
|
|
20240802,101400,42424170,3035,3035,3035,3035,800
|
|
20240802,101300,39996170,3040,3040,3040,3040,6
|
|
20240802,101200,39977930,3040,3040,3040,3040,1
|
|
20240802,101100,39974890,3040,3040,3040,3040,9
|
|
20240802,101000,39947530,3040,3040,3040,3040,72
|
|
20240802,100900,39728650,3035,3040,3040,3035,155
|
|
20240802,100800,39257555,3040,3045,3045,3040,5
|
|
20240802,100700,39242345,3045,3045,3045,3045,0
|
|
20240802,100600,39242345,3045,3045,3045,3040,160
|
|
20240802,100500,38755755,3045,3045,3045,3045,1
|
|
20240802,100400,38752710,3045,3045,3045,3045,13
|
|
20240802,100300,38713125,3045,3045,3045,3045,33
|
|
20240802,100200,38612640,3045,3045,3045,3045,4
|
|
20240802,100100,38600460,3035,3035,3035,3035,0
|
|
20240802,100000,38600460,3035,3035,3035,3035,0
|
|
20240802,095900,38600460,3035,3035,3035,3035,0
|
|
20240802,095800,38600460,3035,3035,3035,3035,100
|
|
20240802,095700,38296960,3040,3045,3045,3040,2
|
|
20240802,095600,38290875,3045,3045,3045,3045,1
|
|
20240802,095500,38287830,3045,3045,3045,3045,9
|
|
20240802,095400,38260425,3045,3045,3045,3045,0
|
|
20240802,095300,38260425,3045,3045,3045,3045,21
|
|
20240802,095200,38196480,3045,3045,3045,3045,15
|
|
20240802,095100,38150805,3045,3040,3045,3040,52
|
|
20240802,095000,37992695,3040,3045,3045,3040,26
|
|
20240802,094900,37913535,3045,3040,3045,3040,2
|
|
20240802,094800,37907450,3040,3045,3045,3035,210
|
|
20240802,094700,37268555,3040,3045,3045,3040,369
|
|
20240802,094600,36146790,3045,3045,3045,3040,358
|
|
20240802,094500,35058430,3045,3045,3045,3045,41
|
|
20240802,094400,34933585,3045,3040,3045,3040,31
|
|
20240802,094300,34839195,3045,3045,3045,3045,40
|
|
20240802,094200,34717395,3045,3045,3045,3045,15
|
|
20240802,094100,34671720,3040,3045,3045,3040,16
|
|
20240802,094000,34623075,3040,3045,3045,3040,3
|
|
20240802,093900,34613945,3045,3045,3045,3045,7
|
|
20240802,093800,34592630,3045,3045,3045,3045,59
|
|
20240802,093700,34412975,3045,3045,3045,3045,30
|
|
20240802,093600,34321625,3045,3045,3045,3045,30
|
|
20240802,093500,34230275,3035,3035,3035,3035,0
|
|
20240802,093400,34230275,3035,3040,3040,3035,1804
|
|
20240802,093300,28754705,3040,3040,3040,3040,0
|
|
20240802,093200,28754705,3040,3040,3040,3040,2
|
|
20240802,093100,28748625,3040,3040,3040,3040,171
|
|
20240802,093000,28228785,3045,3045,3045,3045,3
|
|
20240802,092900,28219650,3045,3045,3045,3045,200
|
|
20240802,092800,27610650,3040,3040,3040,3040,1950
|
|
20240802,092700,21682650,3040,3040,3040,3040,8
|
|
20240802,092600,21658330,3040,3040,3040,3040,10
|
|
20240802,092500,21627930,3035,3035,3035,3035,62
|
|
20240802,092400,21439760,3040,3040,3040,3040,1
|
|
20240802,092300,21436720,3035,3040,3040,3035,755
|
|
20240802,092200,19142525,3045,3045,3045,3045,0
|
|
20240802,092100,19142525,3045,3045,3045,3045,36
|
|
20240802,092000,19032905,3040,3040,3045,3040,11
|
|
20240802,091900,18999440,3045,3045,3045,3040,73
|
|
20240802,091800,18777445,3040,3040,3040,3040,1402
|
|
20240802,091700,14515365,3040,3040,3040,3040,2
|
|
20240802,091600,14509285,3045,3045,3045,3045,101
|
|
20240802,091500,14201740,3045,3045,3045,3045,746
|
|
20240802,091400,11930170,3045,3045,3045,3045,0
|
|
20240802,091300,11930170,3045,3045,3045,3045,330
|
|
20240802,091200,10925320,3055,3045,3055,3045,563
|
|
20240802,091100,9210955,3045,3055,3055,3045,508
|
|
20240802,091000,7664030,3050,3055,3055,3050,250
|
|
20240802,090900,6901520,3055,3055,3055,3055,40
|
|
20240802,090800,6779320,3055,3055,3055,3055,207
|
|
20240802,090700,6146935,3055,3055,3055,3055,37
|
|
20240802,090600,6033900,3055,3045,3055,3045,82
|
|
20240802,090500,5784195,3060,3055,3060,3055,330
|
|
20240802,090400,4776040,3040,3040,3040,3040,30
|
|
20240802,090300,4684840,3040,3040,3045,3040,436
|
|
20240802,090200,3358635,3045,3045,3045,3045,251
|
|
20240802,090100,2594340,3045,3045,3045,3045,235
|
|
20240802,090000,1878765,3045,3045,3045,3045,617
|