602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185900,395974205,2595,2595,2595,2595,2012
|
|
20240801,185800,395974205,2595,2595,2595,2595,0
|
|
20240801,185700,395974205,2595,2595,2595,2595,0
|
|
20240801,185600,395974205,2595,2595,2595,2595,0
|
|
20240801,185500,395974205,2595,2595,2595,2595,0
|
|
20240801,185400,395974205,2595,2595,2595,2595,0
|
|
20240801,185300,395974205,2595,2595,2595,2595,0
|
|
20240801,185200,395974205,2595,2595,2595,2595,0
|
|
20240801,185100,395974205,2595,2595,2595,2595,0
|
|
20240801,185000,395974205,2595,2595,2595,2595,0
|
|
20240801,184900,395974205,2595,2595,2595,2595,0
|
|
20240801,184800,395974205,2595,2595,2595,2595,0
|
|
20240801,184700,395974205,2595,2595,2595,2595,0
|
|
20240801,184600,395974205,2595,2595,2595,2595,0
|
|
20240801,184500,395974205,2595,2595,2595,2595,0
|
|
20240801,184400,395974205,2595,2595,2595,2595,0
|
|
20240801,184300,395974205,2595,2595,2595,2595,0
|
|
20240801,184200,395974205,2595,2595,2595,2595,0
|
|
20240801,184100,395974205,2595,2595,2595,2595,0
|
|
20240801,184000,395974205,2595,2595,2595,2595,0
|
|
20240801,183900,395974205,2595,2595,2595,2595,0
|
|
20240801,183800,395974205,2595,2595,2595,2595,0
|
|
20240801,183700,395974205,2595,2595,2595,2595,0
|
|
20240801,183600,395974205,2595,2595,2595,2595,0
|
|
20240801,183500,395974205,2595,2595,2595,2595,0
|
|
20240801,183400,395974205,2595,2595,2595,2595,0
|
|
20240801,183300,395974205,2595,2595,2595,2595,0
|
|
20240801,183200,395974205,2595,2595,2595,2595,0
|
|
20240801,183100,395974205,2595,2595,2595,2595,0
|
|
20240801,183000,395974205,2595,2595,2595,2595,0
|
|
20240801,182900,395974205,2595,2595,2595,2595,2012
|
|
20240801,182800,395974205,2595,2595,2595,2595,0
|
|
20240801,182700,395974205,2595,2595,2595,2595,0
|
|
20240801,182600,395974205,2595,2595,2595,2595,0
|
|
20240801,182500,395974205,2595,2595,2595,2595,0
|
|
20240801,182400,395974205,2595,2595,2595,2595,0
|
|
20240801,182300,395974205,2595,2595,2595,2595,0
|
|
20240801,182200,395974205,2595,2595,2595,2595,0
|
|
20240801,182100,395974205,2595,2595,2595,2595,0
|
|
20240801,182000,395974205,2595,2595,2595,2595,0
|
|
20240801,181900,395974205,2595,2595,2595,2595,0
|
|
20240801,181800,395974205,2595,2595,2595,2595,0
|
|
20240801,181700,395974205,2595,2595,2595,2595,0
|
|
20240801,181600,395974205,2595,2595,2595,2595,0
|
|
20240801,181500,395974205,2595,2595,2595,2595,0
|
|
20240801,181400,395974205,2595,2595,2595,2595,0
|
|
20240801,181300,395974205,2595,2595,2595,2595,0
|
|
20240801,181200,395974205,2595,2595,2595,2595,0
|
|
20240801,181100,395974205,2595,2595,2595,2595,0
|
|
20240801,181000,395974205,2595,2595,2595,2595,0
|
|
20240801,180900,395974205,2595,2595,2595,2595,0
|
|
20240801,180800,395974205,2595,2595,2595,2595,0
|
|
20240801,180700,395974205,2595,2595,2595,2595,0
|
|
20240801,180600,395974205,2595,2595,2595,2595,0
|
|
20240801,180500,395974205,2595,2595,2595,2595,0
|
|
20240801,180400,395974205,2595,2595,2595,2595,0
|
|
20240801,180300,395974205,2595,2595,2595,2595,0
|
|
20240801,180200,395974205,2595,2595,2595,2595,0
|
|
20240801,180100,395974205,2595,2595,2595,2595,0
|
|
20240801,180000,395974205,2595,2595,2595,2595,0
|
|
20240801,175900,395974205,2595,2595,2595,2595,2012
|
|
20240801,175800,395974205,2595,2595,2595,2595,0
|
|
20240801,175700,395974205,2595,2595,2595,2595,0
|
|
20240801,175600,395974205,2595,2595,2595,2595,0
|
|
20240801,175500,395974205,2595,2595,2595,2595,0
|
|
20240801,175400,395974205,2595,2595,2595,2595,0
|
|
20240801,175300,395974205,2595,2595,2595,2595,0
|
|
20240801,175200,395974205,2595,2595,2595,2595,0
|
|
20240801,175100,395974205,2595,2595,2595,2595,0
|
|
20240801,175000,395974205,2595,2595,2595,2595,0
|
|
20240801,174900,395974205,2595,2595,2595,2595,0
|
|
20240801,174800,395974205,2595,2595,2595,2595,0
|
|
20240801,174700,395974205,2595,2595,2595,2595,0
|
|
20240801,174600,395974205,2595,2595,2595,2595,0
|
|
20240801,174500,395974205,2595,2595,2595,2595,0
|
|
20240801,174400,395974205,2595,2595,2595,2595,0
|
|
20240801,174300,395974205,2595,2595,2595,2595,0
|
|
20240801,174200,395974205,2595,2595,2595,2595,0
|
|
20240801,174100,395974205,2595,2595,2595,2595,0
|
|
20240801,174000,395974205,2595,2595,2595,2595,0
|
|
20240801,173900,395974205,2595,2595,2595,2595,0
|
|
20240801,173800,395974205,2595,2595,2595,2595,0
|
|
20240801,173700,395974205,2595,2595,2595,2595,0
|
|
20240801,173600,395974205,2595,2595,2595,2595,0
|
|
20240801,173500,395974205,2595,2595,2595,2595,0
|
|
20240801,173400,395974205,2595,2595,2595,2595,0
|
|
20240801,173300,395974205,2595,2595,2595,2595,0
|
|
20240801,173200,395974205,2595,2595,2595,2595,0
|
|
20240801,173100,395974205,2595,2595,2595,2595,0
|
|
20240801,173000,395974205,2595,2595,2595,2595,0
|
|
20240801,172900,395974205,2595,2595,2595,2595,2012
|
|
20240801,172800,395974205,2595,2595,2595,2595,0
|
|
20240801,172700,395974205,2595,2595,2595,2595,0
|
|
20240801,172600,395974205,2595,2595,2595,2595,0
|
|
20240801,172500,395974205,2595,2595,2595,2595,0
|
|
20240801,172400,395974205,2595,2595,2595,2595,0
|
|
20240801,172300,395974205,2595,2595,2595,2595,0
|
|
20240801,172200,395974205,2595,2595,2595,2595,0
|
|
20240801,172100,395974205,2595,2595,2595,2595,0
|
|
20240801,172000,395974205,2595,2595,2595,2595,0
|
|
20240801,171900,395974205,2595,2595,2595,2595,0
|
|
20240801,171800,395974205,2595,2595,2595,2595,0
|
|
20240801,171700,395974205,2595,2595,2595,2595,0
|
|
20240801,171600,395974205,2595,2595,2595,2595,0
|
|
20240801,171500,395974205,2595,2595,2595,2595,0
|
|
20240801,171400,395974205,2595,2595,2595,2595,0
|
|
20240801,171300,395974205,2595,2595,2595,2595,0
|
|
20240801,171200,395974205,2595,2595,2595,2595,0
|
|
20240801,171100,395974205,2595,2595,2595,2595,0
|
|
20240801,171000,395974205,2595,2595,2595,2595,0
|
|
20240801,170900,395974205,2595,2595,2595,2595,0
|
|
20240801,170800,395974205,2595,2595,2595,2595,0
|
|
20240801,170700,395974205,2595,2595,2595,2595,0
|
|
20240801,170600,395974205,2595,2595,2595,2595,0
|
|
20240801,170500,395974205,2595,2595,2595,2595,0
|
|
20240801,170400,395974205,2595,2595,2595,2595,0
|
|
20240801,170300,395974205,2595,2595,2595,2595,0
|
|
20240801,170200,395974205,2595,2595,2595,2595,0
|
|
20240801,170100,395974205,2595,2595,2595,2595,0
|
|
20240801,170000,395974205,2595,2595,2595,2595,0
|
|
20240801,165900,395974205,2595,2595,2595,2595,2012
|
|
20240801,165800,395974205,2595,2595,2595,2595,0
|
|
20240801,165700,395974205,2595,2595,2595,2595,0
|
|
20240801,165600,395974205,2595,2595,2595,2595,0
|
|
20240801,165500,395974205,2595,2595,2595,2595,0
|
|
20240801,165400,395974205,2595,2595,2595,2595,0
|
|
20240801,165300,395974205,2595,2595,2595,2595,0
|
|
20240801,165200,395974205,2595,2595,2595,2595,0
|
|
20240801,165100,395974205,2595,2595,2595,2595,0
|
|
20240801,165000,395974205,2595,2595,2595,2595,0
|
|
20240801,164900,395974205,2595,2595,2595,2595,0
|
|
20240801,164800,395974205,2595,2595,2595,2595,0
|
|
20240801,164700,395974205,2595,2595,2595,2595,0
|
|
20240801,164600,395974205,2595,2595,2595,2595,0
|
|
20240801,164500,395974205,2595,2595,2595,2595,0
|
|
20240801,164400,395974205,2595,2595,2595,2595,0
|
|
20240801,164300,395974205,2595,2595,2595,2595,0
|
|
20240801,164200,395974205,2595,2595,2595,2595,0
|
|
20240801,164100,395974205,2595,2595,2595,2595,0
|
|
20240801,164000,395974205,2595,2595,2595,2595,0
|
|
20240801,163900,395974205,2595,2595,2595,2595,0
|
|
20240801,163800,395974205,2595,2595,2595,2595,0
|
|
20240801,163700,395974205,2595,2595,2595,2595,0
|
|
20240801,163600,395974205,2595,2595,2595,2595,0
|
|
20240801,163500,395974205,2595,2595,2595,2595,0
|
|
20240801,163400,395974205,2595,2595,2595,2595,0
|
|
20240801,163300,395974205,2595,2595,2595,2595,0
|
|
20240801,163200,395974205,2595,2595,2595,2595,0
|
|
20240801,163100,395974205,2595,2595,2595,2595,0
|
|
20240801,163000,395974205,2595,2595,2595,2595,0
|
|
20240801,162900,395974205,2595,2595,2595,2595,2012
|
|
20240801,162800,395974205,2595,2595,2595,2595,0
|
|
20240801,162700,395974205,2595,2595,2595,2595,0
|
|
20240801,162600,395974205,2595,2595,2595,2595,0
|
|
20240801,162500,395974205,2595,2595,2595,2595,0
|
|
20240801,162400,395974205,2595,2595,2595,2595,0
|
|
20240801,162300,395974205,2595,2595,2595,2595,0
|
|
20240801,162200,395974205,2595,2595,2595,2595,0
|
|
20240801,162100,395974205,2595,2595,2595,2595,0
|
|
20240801,162000,395974205,2595,2595,2595,2595,0
|
|
20240801,161900,395974205,2595,2595,2595,2595,0
|
|
20240801,161800,395974205,2595,2595,2595,2595,0
|
|
20240801,161700,395974205,2595,2595,2595,2595,0
|
|
20240801,161600,395974205,2595,2595,2595,2595,0
|
|
20240801,161500,395974205,2595,2595,2595,2595,0
|
|
20240801,161400,395974205,2595,2595,2595,2595,0
|
|
20240801,161300,395974205,2595,2595,2595,2595,0
|
|
20240801,161200,395974205,2595,2595,2595,2595,0
|
|
20240801,161100,395974205,2595,2595,2595,2595,0
|
|
20240801,161000,395974205,2595,2595,2595,2595,0
|
|
20240801,160900,395974205,2595,2595,2595,2595,0
|
|
20240801,160800,395974205,2595,2595,2595,2595,0
|
|
20240801,160700,395974205,2595,2595,2595,2595,0
|
|
20240801,160600,395974205,2595,2595,2595,2595,0
|
|
20240801,160500,395974205,2595,2595,2595,2595,0
|
|
20240801,160400,395974205,2595,2595,2595,2595,0
|
|
20240801,160300,395974205,2595,2595,2595,2595,0
|
|
20240801,160200,395974205,2595,2595,2595,2595,0
|
|
20240801,160100,395974205,2595,2595,2595,2595,0
|
|
20240801,160000,395974205,2595,2595,2595,2595,0
|
|
20240801,155900,395974205,2595,2595,2595,2595,2012
|
|
20240801,155800,395974205,2595,2595,2595,2595,0
|
|
20240801,155700,395974205,2595,2595,2595,2595,0
|
|
20240801,155600,395974205,2595,2595,2595,2595,0
|
|
20240801,155500,395974205,2595,2595,2595,2595,0
|
|
20240801,155400,395974205,2595,2595,2595,2595,0
|
|
20240801,155300,395974205,2595,2595,2595,2595,0
|
|
20240801,155200,395974205,2595,2595,2595,2595,0
|
|
20240801,155100,395974205,2595,2595,2595,2595,0
|
|
20240801,155000,395974205,2595,2595,2595,2595,0
|
|
20240801,154900,395974205,2595,2595,2595,2595,0
|
|
20240801,154800,395974205,2595,2595,2595,2595,0
|
|
20240801,154700,395974205,2595,2595,2595,2595,0
|
|
20240801,154600,395974205,2595,2595,2595,2595,0
|
|
20240801,154500,395974205,2595,2595,2595,2595,0
|
|
20240801,154400,395974205,2595,2595,2595,2595,0
|
|
20240801,154300,395974205,2595,2595,2595,2595,0
|
|
20240801,154200,395974205,2595,2595,2595,2595,0
|
|
20240801,154100,395974205,2595,2595,2595,2595,0
|
|
20240801,154000,395974205,2595,2595,2595,2595,0
|
|
20240801,153900,395974205,2595,2595,2595,2595,0
|
|
20240801,153800,395974205,2595,2595,2595,2595,0
|
|
20240801,153700,395974205,2595,2595,2595,2595,0
|
|
20240801,153600,395974205,2595,2595,2595,2595,0
|
|
20240801,153500,395974205,2595,2595,2595,2595,0
|
|
20240801,153400,395974205,2595,2595,2595,2595,0
|
|
20240801,153300,395974205,2595,2595,2595,2595,0
|
|
20240801,153200,395974205,2595,2595,2595,2595,0
|
|
20240801,153100,395974205,2595,2595,2595,2595,0
|
|
20240801,153000,395974205,2595,2595,2595,2595,2012
|
|
20240801,152900,390753065,2610,2610,2610,2610,0
|
|
20240801,152800,390753065,2610,2610,2610,2610,0
|
|
20240801,152700,390753065,2610,2610,2610,2610,0
|
|
20240801,152600,390753065,2610,2610,2610,2610,0
|
|
20240801,152500,390753065,2610,2610,2610,2610,0
|
|
20240801,152400,390753065,2610,2610,2610,2610,0
|
|
20240801,152300,390753065,2610,2610,2610,2610,0
|
|
20240801,152200,390753065,2610,2610,2610,2610,0
|
|
20240801,152100,390753065,2610,2610,2610,2610,0
|
|
20240801,152000,390753065,2610,2610,2610,2610,0
|
|
20240801,151900,390753065,2610,2595,2610,2595,231
|
|
20240801,151800,390153595,2605,2595,2605,2595,1600
|
|
20240801,151700,386000725,2595,2595,2595,2595,8
|
|
20240801,151600,385979965,2605,2600,2605,2600,51
|
|
20240801,151500,385847360,2595,2595,2595,2595,0
|
|
20240801,151400,385847360,2595,2605,2605,2595,13
|
|
20240801,151300,385813615,2595,2610,2610,2595,2543
|
|
20240801,151200,379196255,2610,2610,2615,2610,356
|
|
20240801,151100,378265885,2610,2610,2610,2610,1
|
|
20240801,151000,378263275,2610,2605,2655,2605,2217
|
|
20240801,150900,372429580,2600,2600,2600,2600,0
|
|
20240801,150800,372429580,2600,2600,2600,2600,1
|
|
20240801,150700,372426980,2605,2605,2605,2605,0
|
|
20240801,150600,372426980,2605,2605,2605,2605,471
|
|
20240801,150500,371200025,2590,2610,2610,2590,1698
|
|
20240801,150400,366789925,2610,2610,2610,2610,2330
|
|
20240801,150300,360708625,2610,2605,2610,2605,3
|
|
20240801,150200,360700800,2605,2600,2610,2595,507
|
|
20240801,150100,359384840,2600,2605,2605,2600,31
|
|
20240801,150000,359304105,2610,2615,2615,2610,110
|
|
20240801,145900,359016955,2610,2610,2610,2610,0
|
|
20240801,145800,359016955,2610,2610,2610,2610,0
|
|
20240801,145700,359016955,2610,2610,2610,2610,0
|
|
20240801,145600,359016955,2610,2610,2610,2610,0
|
|
20240801,145500,359016955,2610,2600,2625,2600,78
|
|
20240801,145400,358812690,2600,2600,2600,2600,1
|
|
20240801,145300,358810090,2595,2600,2600,2595,2004
|
|
20240801,145200,353609330,2610,2605,2620,2605,215
|
|
20240801,145100,353048120,2600,2595,2600,2595,433
|
|
20240801,145000,351924400,2600,2600,2600,2600,4
|
|
20240801,144900,351914000,2595,2595,2595,2595,0
|
|
20240801,144800,351914000,2595,2600,2600,2595,200
|
|
20240801,144700,351394850,2605,2605,2605,2605,63
|
|
20240801,144600,351230735,2595,2595,2595,2595,0
|
|
20240801,144500,351230735,2595,2600,2600,2595,3291
|
|
20240801,144400,342690575,2600,2610,2610,2600,2608
|
|
20240801,144300,335906040,2610,2610,2610,2610,1
|
|
20240801,144200,335903430,2600,2600,2600,2600,0
|
|
20240801,144100,335903430,2600,2600,2600,2600,0
|
|
20240801,144000,335903430,2600,2605,2610,2600,311
|
|
20240801,143900,335093315,2605,2605,2605,2605,98
|
|
20240801,143800,334838025,2600,2605,2605,2600,42
|
|
20240801,143700,334728820,2605,2605,2605,2605,0
|
|
20240801,143600,334728820,2605,2605,2605,2605,5
|
|
20240801,143500,334715795,2600,2600,2600,2600,0
|
|
20240801,143400,334715795,2600,2610,2610,2600,7339
|
|
20240801,143300,315631130,2610,2615,2615,2610,804
|
|
20240801,143200,313532670,2610,2610,2610,2610,0
|
|
20240801,143100,313532670,2610,2615,2615,2610,296
|
|
20240801,143000,312759745,2610,2605,2610,2605,332
|
|
20240801,142900,311894500,2605,2610,2610,2605,1405
|
|
20240801,142800,308228060,2610,2605,2610,2605,52
|
|
20240801,142700,308092590,2605,2605,2605,2605,524
|
|
20240801,142600,306727570,2605,2610,2610,2605,2094
|
|
20240801,142500,301270605,2605,2605,2605,2605,1054
|
|
20240801,142400,298524935,2610,2610,2610,2610,2511
|
|
20240801,142300,291971225,2615,2620,2620,2615,65
|
|
20240801,142200,291800935,2615,2610,2615,2610,344
|
|
20240801,142100,290902340,2615,2615,2615,2615,5
|
|
20240801,142000,290889265,2610,2615,2615,2610,524
|
|
20240801,141900,289521525,2610,2620,2620,2610,860
|
|
20240801,141800,287276575,2620,2615,2620,2615,139
|
|
20240801,141700,286913080,2615,2615,2615,2610,710
|
|
20240801,141600,285059180,2615,2615,2615,2615,3419
|
|
20240801,141500,276118495,2620,2620,2620,2620,68
|
|
20240801,141400,275940335,2620,2620,2620,2620,11
|
|
20240801,141300,275911515,2620,2620,2620,2620,5
|
|
20240801,141200,275898415,2620,2620,2620,2620,153
|
|
20240801,141100,275497555,2620,2620,2620,2620,0
|
|
20240801,141000,275497555,2620,2620,2620,2620,0
|
|
20240801,140900,275497555,2620,2620,2620,2620,0
|
|
20240801,140800,275497555,2620,2620,2620,2620,0
|
|
20240801,140700,275497555,2620,2620,2625,2620,1174
|
|
20240801,140600,272421360,2620,2620,2620,2620,0
|
|
20240801,140500,272421360,2620,2620,2620,2620,0
|
|
20240801,140400,272421360,2620,2620,2620,2620,0
|
|
20240801,140300,272421360,2620,2620,2620,2620,0
|
|
20240801,140200,272421360,2620,2620,2620,2620,215
|
|
20240801,140100,271858060,2620,2620,2620,2620,37
|
|
20240801,140000,271761120,2620,2620,2620,2620,0
|
|
20240801,135900,271761120,2620,2625,2625,2620,1652
|
|
20240801,135800,267432550,2625,2625,2625,2625,5
|
|
20240801,135700,267419425,2625,2625,2625,2625,156
|
|
20240801,135600,267009925,2625,2625,2625,2625,0
|
|
20240801,135500,267009925,2625,2625,2625,2625,5
|
|
20240801,135400,266996800,2625,2625,2625,2625,5
|
|
20240801,135300,266983675,2625,2625,2625,2625,0
|
|
20240801,135200,266983675,2625,2625,2625,2625,0
|
|
20240801,135100,266983675,2625,2625,2625,2625,63
|
|
20240801,135000,266818300,2625,2625,2625,2625,0
|
|
20240801,134900,266818300,2625,2625,2625,2625,0
|
|
20240801,134800,266818300,2625,2620,2625,2620,584
|
|
20240801,134700,265288185,2625,2625,2625,2625,425
|
|
20240801,134600,264172560,2625,2625,2625,2625,0
|
|
20240801,134500,264172560,2625,2625,2625,2625,0
|
|
20240801,134400,264172560,2625,2625,2625,2625,10
|
|
20240801,134300,264146310,2620,2630,2630,2620,91
|
|
20240801,134200,263907260,2625,2625,2625,2625,544
|
|
20240801,134100,262479260,2635,2635,2635,2635,2
|
|
20240801,134000,262473990,2625,2625,2625,2625,0
|
|
20240801,133900,262473990,2625,2625,2625,2625,1
|
|
20240801,133800,262471365,2625,2625,2625,2625,43
|
|
20240801,133700,262358490,2625,2625,2625,2625,0
|
|
20240801,133600,262358490,2625,2625,2625,2625,21
|
|
20240801,133500,262303365,2625,2625,2625,2625,63
|
|
20240801,133400,262137990,2620,2620,2620,2620,0
|
|
20240801,133300,262137990,2620,2620,2620,2620,0
|
|
20240801,133200,262137990,2620,2620,2620,2620,457
|
|
20240801,133100,260940650,2625,2625,2625,2625,100
|
|
20240801,133000,260678150,2620,2620,2620,2620,15
|
|
20240801,132900,260638850,2625,2625,2625,2625,0
|
|
20240801,132800,260638850,2625,2625,2625,2625,0
|
|
20240801,132700,260638850,2625,2625,2625,2625,64
|
|
20240801,132600,260470850,2620,2620,2620,2620,10
|
|
20240801,132500,260444650,2620,2620,2620,2620,0
|
|
20240801,132400,260444650,2620,2620,2620,2620,0
|
|
20240801,132300,260444650,2620,2625,2625,2620,22
|
|
20240801,132200,260387000,2630,2630,2630,2630,0
|
|
20240801,132100,260387000,2630,2630,2630,2630,99
|
|
20240801,132000,260126630,2620,2620,2620,2620,0
|
|
20240801,131900,260126630,2620,2630,2630,2620,1326
|
|
20240801,131800,256646870,2630,2625,2630,2625,90
|
|
20240801,131700,256410590,2625,2625,2625,2625,0
|
|
20240801,131600,256410590,2625,2625,2625,2625,0
|
|
20240801,131500,256410590,2625,2625,2625,2625,0
|
|
20240801,131400,256410590,2625,2625,2625,2625,0
|
|
20240801,131300,256410590,2625,2625,2625,2625,42
|
|
20240801,131200,256300340,2625,2625,2625,2625,82
|
|
20240801,131100,256085090,2625,2625,2625,2625,69
|
|
20240801,131000,255903965,2625,2625,2625,2625,0
|
|
20240801,130900,255903965,2625,2625,2625,2625,0
|
|
20240801,130800,255903965,2625,2625,2625,2625,0
|
|
20240801,130700,255903965,2625,2625,2625,2625,0
|
|
20240801,130600,255903965,2625,2625,2625,2625,0
|
|
20240801,130500,255903965,2625,2625,2625,2625,182
|
|
20240801,130400,255426215,2630,2630,2630,2630,0
|
|
20240801,130300,255426215,2630,2630,2630,2630,64
|
|
20240801,130200,255257895,2630,2630,2630,2630,0
|
|
20240801,130100,255257895,2630,2630,2630,2630,20
|
|
20240801,130000,255205295,2630,2630,2630,2630,0
|
|
20240801,125900,255205295,2630,2630,2630,2630,0
|
|
20240801,125800,255205295,2630,2630,2630,2630,1
|
|
20240801,125700,255202665,2625,2625,2625,2625,37
|
|
20240801,125600,255105540,2625,2625,2625,2625,379
|
|
20240801,125500,254110665,2625,2625,2625,2625,64
|
|
20240801,125400,253942665,2625,2625,2625,2625,0
|
|
20240801,125300,253942665,2625,2625,2625,2625,0
|
|
20240801,125200,253942665,2625,2625,2625,2625,0
|
|
20240801,125100,253942665,2625,2625,2625,2625,73
|
|
20240801,125000,253751040,2630,2630,2630,2630,65
|
|
20240801,124900,253580090,2630,2630,2630,2630,0
|
|
20240801,124800,253580090,2630,2630,2630,2630,0
|
|
20240801,124700,253580090,2630,2625,2630,2625,264
|
|
20240801,124600,252887025,2625,2625,2625,2625,1
|
|
20240801,124500,252884400,2620,2620,2620,2620,0
|
|
20240801,124400,252884400,2620,2620,2620,2620,0
|
|
20240801,124300,252884400,2620,2620,2620,2620,108
|
|
20240801,124200,252601440,2620,2620,2620,2620,8
|
|
20240801,124100,252580480,2620,2615,2620,2615,647
|
|
20240801,124000,250888555,2615,2615,2615,2615,166
|
|
20240801,123900,250454465,2615,2615,2615,2615,64
|
|
20240801,123800,250287105,2610,2610,2610,2610,245
|
|
20240801,123700,249647655,2610,2610,2610,2610,407
|
|
20240801,123600,248585385,2610,2610,2610,2610,0
|
|
20240801,123500,248585385,2610,2610,2610,2610,496
|
|
20240801,123400,247290825,2615,2615,2615,2615,200
|
|
20240801,123300,246767825,2615,2615,2615,2615,20
|
|
20240801,123200,246715525,2615,2615,2615,2615,1064
|
|
20240801,123100,243933165,2615,2615,2615,2615,65
|
|
20240801,123000,243763190,2615,2615,2615,2615,10
|
|
20240801,122900,243737040,2610,2610,2610,2610,39
|
|
20240801,122800,243635250,2615,2615,2615,2615,20
|
|
20240801,122700,243582950,2615,2615,2615,2615,21
|
|
20240801,122600,243528035,2615,2615,2615,2615,12
|
|
20240801,122500,243496655,2610,2610,2610,2610,0
|
|
20240801,122400,243496655,2610,2615,2615,2610,4780
|
|
20240801,122300,231010755,2620,2620,2620,2620,264
|
|
20240801,122200,230319075,2615,2615,2615,2615,321
|
|
20240801,122100,229479660,2620,2620,2620,2620,150
|
|
20240801,122000,229086660,2615,2615,2615,2615,120
|
|
20240801,121900,228772860,2615,2615,2615,2615,38
|
|
20240801,121800,228673490,2620,2620,2620,2620,2
|
|
20240801,121700,228668250,2615,2615,2615,2615,0
|
|
20240801,121600,228668250,2615,2615,2615,2615,0
|
|
20240801,121500,228668250,2615,2615,2615,2615,0
|
|
20240801,121400,228668250,2615,2615,2615,2615,286
|
|
20240801,121300,227920360,2620,2620,2620,2620,0
|
|
20240801,121200,227920360,2620,2620,2620,2620,2
|
|
20240801,121100,227915120,2620,2620,2620,2620,0
|
|
20240801,121000,227915120,2620,2620,2620,2620,5
|
|
20240801,120900,227902020,2620,2620,2620,2620,302
|
|
20240801,120800,227110780,2620,2620,2620,2620,146
|
|
20240801,120700,226728260,2620,2620,2620,2620,1743
|
|
20240801,120600,222161600,2625,2625,2625,2625,10
|
|
20240801,120500,222135350,2625,2620,2625,2620,201
|
|
20240801,120400,221607730,2625,2620,2625,2620,101
|
|
20240801,120300,221343105,2620,2620,2620,2620,0
|
|
20240801,120200,221343105,2620,2620,2620,2620,0
|
|
20240801,120100,221343105,2620,2620,2620,2620,28
|
|
20240801,120000,221269745,2620,2620,2620,2620,200
|
|
20240801,115900,220745745,2615,2615,2615,2615,1
|
|
20240801,115800,220743130,2615,2615,2615,2615,0
|
|
20240801,115700,220743130,2615,2615,2615,2615,0
|
|
20240801,115600,220743130,2615,2615,2615,2615,0
|
|
20240801,115500,220743130,2615,2615,2615,2615,0
|
|
20240801,115400,220743130,2615,2615,2615,2615,1100
|
|
20240801,115300,217866630,2615,2615,2615,2615,0
|
|
20240801,115200,217866630,2615,2615,2615,2615,30
|
|
20240801,115100,217788180,2615,2610,2615,2610,560
|
|
20240801,115000,216326080,2610,2615,2615,2610,96
|
|
20240801,114900,216075420,2615,2615,2615,2615,229
|
|
20240801,114800,215476585,2615,2615,2615,2615,600
|
|
20240801,114700,213907585,2615,2615,2615,2615,3
|
|
20240801,114600,213899740,2615,2615,2615,2615,1150
|
|
20240801,114500,210892490,2620,2615,2620,2615,79
|
|
20240801,114400,210685900,2620,2620,2620,2620,78
|
|
20240801,114300,210481540,2610,2620,2620,2610,203
|
|
20240801,114200,209950680,2620,2615,2620,2610,594
|
|
20240801,114100,208399770,2620,2625,2625,2610,5056
|
|
20240801,114000,195168315,2625,2625,2625,2625,0
|
|
20240801,113900,195168315,2625,2625,2625,2625,80
|
|
20240801,113800,194958315,2625,2620,2625,2620,105
|
|
20240801,113700,194683190,2625,2625,2625,2625,50
|
|
20240801,113600,194551940,2625,2625,2625,2625,10
|
|
20240801,113500,194525690,2620,2625,2625,2620,1002
|
|
20240801,113400,191900440,2625,2625,2625,2625,2
|
|
20240801,113300,191895190,2625,2625,2625,2625,1
|
|
20240801,113200,191892565,2625,2625,2625,2625,5
|
|
20240801,113100,191879440,2625,2625,2625,2625,170
|
|
20240801,113000,191433190,2625,2625,2625,2625,5
|
|
20240801,112900,191420065,2620,2625,2625,2620,138
|
|
20240801,112800,191058455,2625,2625,2625,2625,4
|
|
20240801,112700,191047955,2625,2625,2625,2625,0
|
|
20240801,112600,191047955,2625,2625,2625,2620,533
|
|
20240801,112500,189648935,2625,2625,2625,2625,5
|
|
20240801,112400,189635810,2625,2625,2625,2625,23
|
|
20240801,112300,189575435,2625,2625,2625,2625,90
|
|
20240801,112200,189339185,2625,2625,2625,2625,13
|
|
20240801,112100,189305060,2625,2625,2625,2625,448
|
|
20240801,112000,188129060,2625,2625,2625,2625,0
|
|
20240801,111900,188129060,2625,2620,2625,2620,850
|
|
20240801,111800,185902015,2625,2625,2625,2625,812
|
|
20240801,111700,183770515,2630,2630,2630,2630,50
|
|
20240801,111600,183639015,2630,2630,2630,2625,955
|
|
20240801,111500,181131595,2625,2630,2630,2625,1977
|
|
20240801,111400,175941030,2630,2630,2630,2630,0
|
|
20240801,111300,175941030,2630,2630,2630,2630,0
|
|
20240801,111200,175941030,2630,2630,2630,2630,0
|
|
20240801,111100,175941030,2630,2630,2630,2630,0
|
|
20240801,111000,175941030,2630,2640,2640,2630,3527
|
|
20240801,110900,166654765,2645,2645,2645,2645,0
|
|
20240801,110800,166654765,2645,2645,2645,2645,0
|
|
20240801,110700,166654765,2645,2645,2645,2645,10
|
|
20240801,110600,166628315,2645,2645,2645,2645,2
|
|
20240801,110500,166623025,2645,2645,2645,2645,0
|
|
20240801,110400,166623025,2645,2645,2645,2645,2
|
|
20240801,110300,166617735,2640,2640,2640,2640,0
|
|
20240801,110200,166617735,2640,2640,2640,2640,0
|
|
20240801,110100,166617735,2640,2640,2640,2640,1
|
|
20240801,110000,166615095,2645,2645,2645,2645,0
|
|
20240801,105900,166615095,2645,2645,2645,2645,96
|
|
20240801,105800,166361175,2645,2645,2645,2645,0
|
|
20240801,105700,166361175,2645,2645,2645,2645,2
|
|
20240801,105600,166355885,2650,2650,2650,2650,0
|
|
20240801,105500,166355885,2650,2650,2650,2650,30
|
|
20240801,105400,166276385,2650,2650,2650,2650,19
|
|
20240801,105300,166226035,2650,2650,2650,2650,1
|
|
20240801,105200,166223385,2645,2650,2650,2645,155
|
|
20240801,105100,165813405,2650,2650,2650,2650,0
|
|
20240801,105000,165813405,2650,2655,2655,2650,64
|
|
20240801,104900,165643795,2660,2660,2660,2660,0
|
|
20240801,104800,165643795,2660,2660,2660,2660,2
|
|
20240801,104700,165638475,2655,2660,2660,2655,86
|
|
20240801,104600,165410135,2660,2660,2660,2660,97
|
|
20240801,104500,165152115,2655,2655,2655,2655,334
|
|
20240801,104400,164265345,2655,2655,2655,2655,255
|
|
20240801,104300,163588320,2650,2650,2655,2650,262
|
|
20240801,104200,162892900,2650,2645,2650,2645,428
|
|
20240801,104100,161759875,2645,2640,2645,2640,425
|
|
20240801,104000,160637320,2635,2635,2635,2635,0
|
|
20240801,103900,160637320,2635,2635,2635,2635,500
|
|
20240801,103800,159319820,2635,2635,2635,2635,1219
|
|
20240801,103700,156107755,2635,2635,2635,2635,108
|
|
20240801,103600,155823175,2630,2630,2630,2630,0
|
|
20240801,103500,155823175,2630,2630,2630,2630,0
|
|
20240801,103400,155823175,2630,2630,2630,2630,0
|
|
20240801,103300,155823175,2630,2630,2630,2630,0
|
|
20240801,103200,155823175,2630,2630,2630,2630,45
|
|
20240801,103100,155704825,2635,2635,2635,2635,0
|
|
20240801,103000,155704825,2635,2635,2635,2635,0
|
|
20240801,102900,155704825,2635,2635,2635,2635,0
|
|
20240801,102800,155704825,2635,2635,2635,2635,0
|
|
20240801,102700,155704825,2635,2635,2635,2635,0
|
|
20240801,102600,155704825,2635,2635,2635,2635,0
|
|
20240801,102500,155704825,2635,2635,2635,2635,6
|
|
20240801,102400,155689015,2635,2635,2635,2635,10
|
|
20240801,102300,155662665,2635,2635,2635,2635,91
|
|
20240801,102200,155422880,2635,2635,2635,2635,72
|
|
20240801,102100,155233160,2635,2635,2635,2635,230
|
|
20240801,102000,154627110,2640,2635,2640,2635,88
|
|
20240801,101900,154395040,2635,2635,2635,2635,20
|
|
20240801,101800,154342340,2630,2630,2630,2630,0
|
|
20240801,101700,154342340,2630,2630,2630,2630,0
|
|
20240801,101600,154342340,2630,2630,2630,2630,27
|
|
20240801,101500,154271330,2630,2630,2630,2630,0
|
|
20240801,101400,154271330,2630,2630,2630,2630,55
|
|
20240801,101300,154126680,2625,2625,2625,2625,1
|
|
20240801,101200,154124055,2625,2625,2625,2625,0
|
|
20240801,101100,154124055,2625,2620,2625,2620,120
|
|
20240801,101000,153809580,2625,2630,2630,2625,6585
|
|
20240801,100900,136523930,2630,2640,2640,2630,2120
|
|
20240801,100800,130945305,2645,2645,2645,2645,1
|
|
20240801,100700,130942660,2645,2645,2645,2645,0
|
|
20240801,100600,130942660,2645,2645,2645,2645,0
|
|
20240801,100500,130942660,2645,2645,2645,2645,3
|
|
20240801,100400,130934725,2645,2645,2645,2645,0
|
|
20240801,100300,130934725,2645,2645,2645,2645,1
|
|
20240801,100200,130932080,2645,2645,2645,2645,1
|
|
20240801,100100,130929435,2635,2645,2645,2635,238
|
|
20240801,100000,130302205,2645,2645,2645,2645,2
|
|
20240801,095900,130296915,2640,2640,2640,2640,0
|
|
20240801,095800,130296915,2640,2640,2640,2640,433
|
|
20240801,095700,129153795,2645,2645,2645,2645,6
|
|
20240801,095600,129137925,2645,2650,2650,2645,791
|
|
20240801,095500,127044605,2650,2650,2650,2650,0
|
|
20240801,095400,127044605,2650,2650,2650,2650,9
|
|
20240801,095300,127020755,2650,2650,2650,2650,0
|
|
20240801,095200,127020755,2650,2650,2650,2650,0
|
|
20240801,095100,127020755,2650,2650,2650,2650,30
|
|
20240801,095000,126941255,2650,2650,2650,2650,9
|
|
20240801,094900,126917405,2650,2650,2650,2650,0
|
|
20240801,094800,126917405,2650,2650,2655,2650,6
|
|
20240801,094700,126901490,2645,2645,2645,2645,477
|
|
20240801,094600,125639825,2640,2640,2640,2640,374
|
|
20240801,094500,124652465,2640,2640,2640,2640,38
|
|
20240801,094400,124552145,2630,2625,2630,2625,2439
|
|
20240801,094300,118149015,2625,2625,2625,2625,103
|
|
20240801,094200,117878640,2620,2620,2620,2620,110
|
|
20240801,094100,117590440,2620,2625,2625,2620,1830
|
|
20240801,094000,112786695,2625,2630,2630,2625,16
|
|
20240801,093900,112744620,2630,2630,2630,2630,13
|
|
20240801,093800,112710430,2620,2625,2625,2620,52
|
|
20240801,093700,112574140,2625,2630,2630,2625,1637
|
|
20240801,093600,108273465,2640,2640,2640,2640,0
|
|
20240801,093500,108273465,2640,2640,2640,2640,100
|
|
20240801,093400,108009465,2630,2630,2630,2630,900
|
|
20240801,093300,105642465,2630,2630,2630,2630,0
|
|
20240801,093200,105642465,2630,2635,2635,2630,1353
|
|
20240801,093100,102083550,2635,2635,2635,2635,0
|
|
20240801,093000,102083550,2635,2635,2635,2635,1951
|
|
20240801,092900,96942665,2635,2635,2635,2635,1
|
|
20240801,092800,96940030,2630,2630,2630,2630,8
|
|
20240801,092700,96918990,2625,2630,2630,2625,207
|
|
20240801,092600,96375580,2625,2630,2630,2625,488
|
|
20240801,092500,95094075,2625,2625,2630,2625,1608
|
|
20240801,092400,90873050,2625,2630,2630,2625,865
|
|
20240801,092300,88599040,2635,2645,2645,2635,2516
|
|
20240801,092200,81956900,2650,2645,2650,2645,662
|
|
20240801,092100,80203015,2645,2640,2645,2640,17
|
|
20240801,092000,80158055,2645,2645,2645,2645,5
|
|
20240801,091900,80144830,2645,2645,2645,2645,15
|
|
20240801,091800,80105155,2645,2650,2650,2645,215
|
|
20240801,091700,79535455,2640,2640,2650,2640,1180
|
|
20240801,091600,76414955,2645,2640,2645,2640,1413
|
|
20240801,091500,72681880,2640,2645,2645,2640,253
|
|
20240801,091400,72012880,2645,2645,2645,2640,684
|
|
20240801,091300,70207110,2645,2665,2665,2645,4970
|
|
20240801,091200,57038270,2660,2660,2660,2660,15
|
|
20240801,091100,56998370,2660,2655,2660,2650,707
|
|
20240801,091000,55121285,2655,2645,2655,2645,175
|
|
20240801,090900,54657560,2645,2645,2645,2645,50
|
|
20240801,090800,54525310,2645,2650,2650,2640,3263
|
|
20240801,090700,45893540,2655,2660,2660,2650,2478
|
|
20240801,090600,39326330,2650,2650,2650,2650,127
|
|
20240801,090500,38989780,2650,2655,2655,2650,1862
|
|
20240801,090400,34050515,2655,2660,2660,2655,231
|
|
20240801,090300,33436675,2665,2690,2735,2665,3474
|
|
20240801,090200,24099290,2690,2700,2700,2690,22
|
|
20240801,090100,24040100,2700,2690,2700,2675,1662
|
|
20240801,090000,19586735,2690,2740,2740,2690,6323
|