602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185900,728151300,2670,2670,2670,2670,7983
|
|
20240820,185800,728151300,2670,2670,2670,2670,0
|
|
20240820,185700,728151300,2670,2670,2670,2670,0
|
|
20240820,185600,728151300,2670,2670,2670,2670,0
|
|
20240820,185500,728151300,2670,2670,2670,2670,0
|
|
20240820,185400,728151300,2670,2670,2670,2670,0
|
|
20240820,185300,728151300,2670,2670,2670,2670,0
|
|
20240820,185200,728151300,2670,2670,2670,2670,0
|
|
20240820,185100,728151300,2670,2670,2670,2670,0
|
|
20240820,185000,728151300,2670,2670,2670,2670,0
|
|
20240820,184900,728151300,2670,2670,2670,2670,0
|
|
20240820,184800,728151300,2670,2670,2670,2670,0
|
|
20240820,184700,728151300,2670,2670,2670,2670,0
|
|
20240820,184600,728151300,2670,2670,2670,2670,0
|
|
20240820,184500,728151300,2670,2670,2670,2670,0
|
|
20240820,184400,728151300,2670,2670,2670,2670,0
|
|
20240820,184300,728151300,2670,2670,2670,2670,0
|
|
20240820,184200,728151300,2670,2670,2670,2670,0
|
|
20240820,184100,728151300,2670,2670,2670,2670,0
|
|
20240820,184000,728151300,2670,2670,2670,2670,0
|
|
20240820,183900,728151300,2670,2670,2670,2670,0
|
|
20240820,183800,728151300,2670,2670,2670,2670,0
|
|
20240820,183700,728151300,2670,2670,2670,2670,0
|
|
20240820,183600,728151300,2670,2670,2670,2670,0
|
|
20240820,183500,728151300,2670,2670,2670,2670,0
|
|
20240820,183400,728151300,2670,2670,2670,2670,0
|
|
20240820,183300,728151300,2670,2670,2670,2670,0
|
|
20240820,183200,728151300,2670,2670,2670,2670,0
|
|
20240820,183100,728151300,2670,2670,2670,2670,0
|
|
20240820,183000,728151300,2670,2670,2670,2670,0
|
|
20240820,182900,728151300,2670,2670,2670,2670,7983
|
|
20240820,182800,728151300,2670,2670,2670,2670,0
|
|
20240820,182700,728151300,2670,2670,2670,2670,0
|
|
20240820,182600,728151300,2670,2670,2670,2670,0
|
|
20240820,182500,728151300,2670,2670,2670,2670,0
|
|
20240820,182400,728151300,2670,2670,2670,2670,0
|
|
20240820,182300,728151300,2670,2670,2670,2670,0
|
|
20240820,182200,728151300,2670,2670,2670,2670,0
|
|
20240820,182100,728151300,2670,2670,2670,2670,0
|
|
20240820,182000,728151300,2670,2670,2670,2670,0
|
|
20240820,181900,728151300,2670,2670,2670,2670,0
|
|
20240820,181800,728151300,2670,2670,2670,2670,0
|
|
20240820,181700,728151300,2670,2670,2670,2670,0
|
|
20240820,181600,728151300,2670,2670,2670,2670,0
|
|
20240820,181500,728151300,2670,2670,2670,2670,0
|
|
20240820,181400,728151300,2670,2670,2670,2670,0
|
|
20240820,181300,728151300,2670,2670,2670,2670,0
|
|
20240820,181200,728151300,2670,2670,2670,2670,0
|
|
20240820,181100,728151300,2670,2670,2670,2670,0
|
|
20240820,181000,728151300,2670,2670,2670,2670,0
|
|
20240820,180900,728151300,2670,2670,2670,2670,0
|
|
20240820,180800,728151300,2670,2670,2670,2670,0
|
|
20240820,180700,728151300,2670,2670,2670,2670,0
|
|
20240820,180600,728151300,2670,2670,2670,2670,0
|
|
20240820,180500,728151300,2670,2670,2670,2670,0
|
|
20240820,180400,728151300,2670,2670,2670,2670,0
|
|
20240820,180300,728151300,2670,2670,2670,2670,0
|
|
20240820,180200,728151300,2670,2670,2670,2670,0
|
|
20240820,180100,728151300,2670,2670,2670,2670,0
|
|
20240820,180000,728151300,2670,2670,2670,2670,0
|
|
20240820,175900,728151300,2670,2670,2670,2670,7983
|
|
20240820,175800,728151300,2670,2670,2670,2670,0
|
|
20240820,175700,728151300,2670,2670,2670,2670,0
|
|
20240820,175600,728151300,2670,2670,2670,2670,0
|
|
20240820,175500,728151300,2670,2670,2670,2670,0
|
|
20240820,175400,728151300,2670,2670,2670,2670,0
|
|
20240820,175300,728151300,2670,2670,2670,2670,0
|
|
20240820,175200,728151300,2670,2670,2670,2670,0
|
|
20240820,175100,728151300,2670,2670,2670,2670,0
|
|
20240820,175000,728151300,2670,2670,2670,2670,0
|
|
20240820,174900,728151300,2670,2670,2670,2670,0
|
|
20240820,174800,728151300,2670,2670,2670,2670,0
|
|
20240820,174700,728151300,2670,2670,2670,2670,0
|
|
20240820,174600,728151300,2670,2670,2670,2670,0
|
|
20240820,174500,728151300,2670,2670,2670,2670,0
|
|
20240820,174400,728151300,2670,2670,2670,2670,0
|
|
20240820,174300,728151300,2670,2670,2670,2670,0
|
|
20240820,174200,728151300,2670,2670,2670,2670,0
|
|
20240820,174100,728151300,2670,2670,2670,2670,0
|
|
20240820,174000,728151300,2670,2670,2670,2670,0
|
|
20240820,173900,728151300,2670,2670,2670,2670,0
|
|
20240820,173800,728151300,2670,2670,2670,2670,0
|
|
20240820,173700,728151300,2670,2670,2670,2670,0
|
|
20240820,173600,728151300,2670,2670,2670,2670,0
|
|
20240820,173500,728151300,2670,2670,2670,2670,0
|
|
20240820,173400,728151300,2670,2670,2670,2670,0
|
|
20240820,173300,728151300,2670,2670,2670,2670,0
|
|
20240820,173200,728151300,2670,2670,2670,2670,0
|
|
20240820,173100,728151300,2670,2670,2670,2670,0
|
|
20240820,173000,728151300,2670,2670,2670,2670,0
|
|
20240820,172900,728151300,2670,2670,2670,2670,7983
|
|
20240820,172800,728151300,2670,2670,2670,2670,0
|
|
20240820,172700,728151300,2670,2670,2670,2670,0
|
|
20240820,172600,728151300,2670,2670,2670,2670,0
|
|
20240820,172500,728151300,2670,2670,2670,2670,0
|
|
20240820,172400,728151300,2670,2670,2670,2670,0
|
|
20240820,172300,728151300,2670,2670,2670,2670,0
|
|
20240820,172200,728151300,2670,2670,2670,2670,0
|
|
20240820,172100,728151300,2670,2670,2670,2670,0
|
|
20240820,172000,728151300,2670,2670,2670,2670,0
|
|
20240820,171900,728151300,2670,2670,2670,2670,0
|
|
20240820,171800,728151300,2670,2670,2670,2670,0
|
|
20240820,171700,728151300,2670,2670,2670,2670,0
|
|
20240820,171600,728151300,2670,2670,2670,2670,0
|
|
20240820,171500,728151300,2670,2670,2670,2670,0
|
|
20240820,171400,728151300,2670,2670,2670,2670,0
|
|
20240820,171300,728151300,2670,2670,2670,2670,0
|
|
20240820,171200,728151300,2670,2670,2670,2670,0
|
|
20240820,171100,728151300,2670,2670,2670,2670,0
|
|
20240820,171000,728151300,2670,2670,2670,2670,0
|
|
20240820,170900,728151300,2670,2670,2670,2670,0
|
|
20240820,170800,728151300,2670,2670,2670,2670,0
|
|
20240820,170700,728151300,2670,2670,2670,2670,0
|
|
20240820,170600,728151300,2670,2670,2670,2670,0
|
|
20240820,170500,728151300,2670,2670,2670,2670,0
|
|
20240820,170400,728151300,2670,2670,2670,2670,0
|
|
20240820,170300,728151300,2670,2670,2670,2670,0
|
|
20240820,170200,728151300,2670,2670,2670,2670,0
|
|
20240820,170100,728151300,2670,2670,2670,2670,0
|
|
20240820,170000,728151300,2670,2670,2670,2670,0
|
|
20240820,165900,728151300,2670,2670,2670,2670,7983
|
|
20240820,165800,728151300,2670,2670,2670,2670,0
|
|
20240820,165700,728151300,2670,2670,2670,2670,0
|
|
20240820,165600,728151300,2670,2670,2670,2670,0
|
|
20240820,165500,728151300,2670,2670,2670,2670,0
|
|
20240820,165400,728151300,2670,2670,2670,2670,0
|
|
20240820,165300,728151300,2670,2670,2670,2670,0
|
|
20240820,165200,728151300,2670,2670,2670,2670,0
|
|
20240820,165100,728151300,2670,2670,2670,2670,0
|
|
20240820,165000,728151300,2670,2670,2670,2670,0
|
|
20240820,164900,728151300,2670,2670,2670,2670,0
|
|
20240820,164800,728151300,2670,2670,2670,2670,0
|
|
20240820,164700,728151300,2670,2670,2670,2670,0
|
|
20240820,164600,728151300,2670,2670,2670,2670,0
|
|
20240820,164500,728151300,2670,2670,2670,2670,0
|
|
20240820,164400,728151300,2670,2670,2670,2670,0
|
|
20240820,164300,728151300,2670,2670,2670,2670,0
|
|
20240820,164200,728151300,2670,2670,2670,2670,0
|
|
20240820,164100,728151300,2670,2670,2670,2670,0
|
|
20240820,164000,728151300,2670,2670,2670,2670,0
|
|
20240820,163900,728151300,2670,2670,2670,2670,0
|
|
20240820,163800,728151300,2670,2670,2670,2670,0
|
|
20240820,163700,728151300,2670,2670,2670,2670,0
|
|
20240820,163600,728151300,2670,2670,2670,2670,0
|
|
20240820,163500,728151300,2670,2670,2670,2670,0
|
|
20240820,163400,728151300,2670,2670,2670,2670,0
|
|
20240820,163300,728151300,2670,2670,2670,2670,0
|
|
20240820,163200,728151300,2670,2670,2670,2670,0
|
|
20240820,163100,728151300,2670,2670,2670,2670,0
|
|
20240820,163000,728151300,2670,2670,2670,2670,0
|
|
20240820,162900,728151300,2670,2670,2670,2670,7983
|
|
20240820,162800,728151300,2670,2670,2670,2670,0
|
|
20240820,162700,728151300,2670,2670,2670,2670,0
|
|
20240820,162600,728151300,2670,2670,2670,2670,0
|
|
20240820,162500,728151300,2670,2670,2670,2670,0
|
|
20240820,162400,728151300,2670,2670,2670,2670,0
|
|
20240820,162300,728151300,2670,2670,2670,2670,0
|
|
20240820,162200,728151300,2670,2670,2670,2670,0
|
|
20240820,162100,728151300,2670,2670,2670,2670,0
|
|
20240820,162000,728151300,2670,2670,2670,2670,0
|
|
20240820,161900,728151300,2670,2670,2670,2670,0
|
|
20240820,161800,728151300,2670,2670,2670,2670,0
|
|
20240820,161700,728151300,2670,2670,2670,2670,0
|
|
20240820,161600,728151300,2670,2670,2670,2670,0
|
|
20240820,161500,728151300,2670,2670,2670,2670,0
|
|
20240820,161400,728151300,2670,2670,2670,2670,0
|
|
20240820,161300,728151300,2670,2670,2670,2670,0
|
|
20240820,161200,728151300,2670,2670,2670,2670,0
|
|
20240820,161100,728151300,2670,2670,2670,2670,0
|
|
20240820,161000,728151300,2670,2670,2670,2670,0
|
|
20240820,160900,728151300,2670,2670,2670,2670,0
|
|
20240820,160800,728151300,2670,2670,2670,2670,0
|
|
20240820,160700,728151300,2670,2670,2670,2670,0
|
|
20240820,160600,728151300,2670,2670,2670,2670,0
|
|
20240820,160500,728151300,2670,2670,2670,2670,0
|
|
20240820,160400,728151300,2670,2670,2670,2670,0
|
|
20240820,160300,728151300,2670,2670,2670,2670,0
|
|
20240820,160200,728151300,2670,2670,2670,2670,0
|
|
20240820,160100,728151300,2670,2670,2670,2670,0
|
|
20240820,160000,728151300,2670,2670,2670,2670,0
|
|
20240820,155900,728151300,2670,2670,2670,2670,7983
|
|
20240820,155800,728151300,2670,2670,2670,2670,0
|
|
20240820,155700,728151300,2670,2670,2670,2670,0
|
|
20240820,155600,728151300,2670,2670,2670,2670,0
|
|
20240820,155500,728151300,2670,2670,2670,2670,0
|
|
20240820,155400,728151300,2670,2670,2670,2670,0
|
|
20240820,155300,728151300,2670,2670,2670,2670,0
|
|
20240820,155200,728151300,2670,2670,2670,2670,0
|
|
20240820,155100,728151300,2670,2670,2670,2670,0
|
|
20240820,155000,728151300,2670,2670,2670,2670,0
|
|
20240820,154900,728151300,2670,2670,2670,2670,0
|
|
20240820,154800,728151300,2670,2670,2670,2670,0
|
|
20240820,154700,728151300,2670,2670,2670,2670,0
|
|
20240820,154600,728151300,2670,2670,2670,2670,0
|
|
20240820,154500,728151300,2670,2670,2670,2670,0
|
|
20240820,154400,728151300,2670,2670,2670,2670,0
|
|
20240820,154300,728151300,2670,2670,2670,2670,0
|
|
20240820,154200,728151300,2670,2670,2670,2670,0
|
|
20240820,154100,728151300,2670,2670,2670,2670,0
|
|
20240820,154000,728151300,2670,2670,2670,2670,0
|
|
20240820,153900,728151300,2670,2670,2670,2670,0
|
|
20240820,153800,728151300,2670,2670,2670,2670,0
|
|
20240820,153700,728151300,2670,2670,2670,2670,0
|
|
20240820,153600,728151300,2670,2670,2670,2670,0
|
|
20240820,153500,728151300,2670,2670,2670,2670,0
|
|
20240820,153400,728151300,2670,2670,2670,2670,0
|
|
20240820,153300,728151300,2670,2670,2670,2670,0
|
|
20240820,153200,728151300,2670,2670,2670,2670,0
|
|
20240820,153100,728151300,2670,2670,2670,2670,0
|
|
20240820,153000,728151300,2670,2670,2670,2670,7983
|
|
20240820,152900,706836690,2655,2655,2655,2655,0
|
|
20240820,152800,706836690,2655,2655,2655,2655,0
|
|
20240820,152700,706836690,2655,2655,2655,2655,0
|
|
20240820,152600,706836690,2655,2655,2655,2655,0
|
|
20240820,152500,706836690,2655,2655,2655,2655,0
|
|
20240820,152400,706836690,2655,2655,2655,2655,0
|
|
20240820,152300,706836690,2655,2655,2655,2655,0
|
|
20240820,152200,706836690,2655,2655,2655,2655,0
|
|
20240820,152100,706836690,2655,2655,2655,2655,0
|
|
20240820,152000,706836690,2655,2655,2655,2655,0
|
|
20240820,151900,706836690,2655,2660,2670,2655,6486
|
|
20240820,151800,689549100,2660,2660,2660,2655,1320
|
|
20240820,151700,686037955,2660,2650,2660,2650,294
|
|
20240820,151600,685256115,2650,2655,2655,2650,48
|
|
20240820,151500,685128865,2650,2650,2660,2650,110
|
|
20240820,151400,684836665,2660,2650,2660,2650,131
|
|
20240820,151300,684488325,2650,2650,2660,2650,434
|
|
20240820,151200,683334035,2650,2650,2650,2650,17
|
|
20240820,151100,683288985,2650,2655,2655,2650,310
|
|
20240820,151000,682465985,2655,2655,2660,2655,31
|
|
20240820,150900,682383665,2660,2655,2660,2655,121
|
|
20240820,150800,682061810,2660,2660,2660,2655,331
|
|
20240820,150700,681181565,2655,2655,2655,2655,0
|
|
20240820,150600,681181565,2655,2655,2655,2655,31
|
|
20240820,150500,681099260,2650,2650,2650,2650,28
|
|
20240820,150400,681025060,2650,2650,2650,2650,0
|
|
20240820,150300,681025060,2650,2645,2650,2645,6
|
|
20240820,150200,681009185,2650,2650,2660,2650,1423
|
|
20240820,150100,677238225,2660,2650,2660,2650,43
|
|
20240820,150000,677124050,2650,2660,2660,2650,30
|
|
20240820,145900,677044530,2650,2650,2650,2650,39
|
|
20240820,145800,676941180,2660,2650,2660,2650,89
|
|
20240820,145700,676704565,2650,2650,2650,2650,92
|
|
20240820,145600,676460765,2650,2650,2650,2650,7
|
|
20240820,145500,676442215,2650,2655,2655,2650,305
|
|
20240820,145400,675633920,2655,2660,2660,2655,58
|
|
20240820,145300,675479865,2655,2655,2655,2655,56
|
|
20240820,145200,675331185,2655,2655,2655,2655,16
|
|
20240820,145100,675288705,2645,2645,2645,2645,0
|
|
20240820,145000,675288705,2645,2655,2660,2645,1510
|
|
20240820,144900,671272260,2650,2650,2650,2650,0
|
|
20240820,144800,671272260,2650,2650,2655,2645,602
|
|
20240820,144700,669676960,2650,2650,2650,2650,585
|
|
20240820,144600,668126710,2655,2655,2655,2655,1685
|
|
20240820,144500,663653035,2655,2660,2660,2655,557
|
|
20240820,144400,662174175,2660,2655,2660,2655,14
|
|
20240820,144300,662136985,2660,2660,2660,2660,1924
|
|
20240820,144200,657019145,2665,2665,2665,2665,2142
|
|
20240820,144100,651310715,2665,2665,2665,2665,5
|
|
20240820,144000,651297390,2665,2660,2665,2660,412
|
|
20240820,143900,650201465,2660,2660,2660,2660,0
|
|
20240820,143800,650201465,2660,2660,2660,2660,909
|
|
20240820,143700,647783525,2660,2650,2660,2650,1919
|
|
20240820,143600,642679215,2650,2650,2650,2650,29
|
|
20240820,143500,642602365,2655,2655,2655,2650,447
|
|
20240820,143400,641415600,2650,2645,2650,2645,6787
|
|
20240820,143300,623441580,2645,2645,2645,2645,26
|
|
20240820,143200,623372810,2645,2645,2645,2645,66
|
|
20240820,143100,623198240,2650,2650,2650,2650,549
|
|
20240820,143000,621743390,2655,2655,2655,2655,791
|
|
20240820,142900,619643285,2645,2645,2645,2645,0
|
|
20240820,142800,619643285,2645,2645,2645,2645,217
|
|
20240820,142700,619069320,2650,2645,2650,2645,4096
|
|
20240820,142600,608215920,2650,2650,2650,2650,0
|
|
20240820,142500,608215920,2650,2650,2650,2650,1
|
|
20240820,142400,608213270,2650,2650,2650,2645,948
|
|
20240820,142300,605705070,2645,2645,2645,2645,1
|
|
20240820,142200,605702425,2645,2645,2650,2645,521
|
|
20240820,142100,604321785,2645,2645,2645,2645,5
|
|
20240820,142000,604308560,2645,2635,2645,2635,9
|
|
20240820,141900,604284785,2635,2640,2640,2635,2335
|
|
20240820,141800,598129230,2655,2650,2655,2640,6934
|
|
20240820,141700,579781820,2655,2655,2655,2655,200
|
|
20240820,141600,579250820,2655,2655,2655,2655,614
|
|
20240820,141500,577620650,2655,2650,2660,2650,4395
|
|
20240820,141400,565939855,2655,2655,2655,2650,1568
|
|
20240820,141300,561781010,2650,2650,2650,2650,2426
|
|
20240820,141200,555352110,2645,2650,2650,2645,12
|
|
20240820,141100,555320320,2645,2645,2645,2645,0
|
|
20240820,141000,555320320,2645,2650,2650,2645,3086
|
|
20240820,140900,547142425,2650,2655,2655,2650,1166
|
|
20240820,140800,544049200,2655,2655,2655,2655,1
|
|
20240820,140700,544046545,2655,2655,2655,2655,840
|
|
20240820,140600,541816345,2655,2655,2655,2655,112
|
|
20240820,140500,541518985,2655,2655,2660,2655,1702
|
|
20240820,140400,536999925,2655,2655,2660,2655,57
|
|
20240820,140300,536848585,2655,2660,2660,2655,105
|
|
20240820,140200,536569310,2660,2655,2660,2655,9285
|
|
20240820,140100,511904930,2650,2650,2650,2650,2002
|
|
20240820,140000,506599630,2650,2650,2650,2645,2551
|
|
20240820,135900,499842415,2650,2655,2655,2645,684
|
|
20240820,135800,498029585,2650,2650,2650,2650,4535
|
|
20240820,135700,486011835,2650,2645,2650,2645,3002
|
|
20240820,135600,478069325,2640,2635,2645,2635,2989
|
|
20240820,135500,470176310,2635,2635,2635,2635,1236
|
|
20240820,135400,466919450,2635,2635,2635,2635,153
|
|
20240820,135300,466516295,2630,2630,2630,2630,304
|
|
20240820,135200,465716775,2630,2635,2635,2630,730
|
|
20240820,135100,463796470,2630,2635,2635,2630,233
|
|
20240820,135000,463183675,2635,2635,2635,2635,262
|
|
20240820,134900,462493305,2640,2640,2640,2635,99
|
|
20240820,134800,462231965,2635,2635,2635,2635,1792
|
|
20240820,134700,457510045,2635,2635,2635,2635,19
|
|
20240820,134600,457459980,2630,2630,2630,2630,0
|
|
20240820,134500,457459980,2630,2625,2630,2625,447
|
|
20240820,134400,456284995,2625,2625,2625,2625,8
|
|
20240820,134300,456263995,2615,2615,2615,2615,0
|
|
20240820,134200,456263995,2615,2615,2615,2615,1
|
|
20240820,134100,456261380,2620,2620,2620,2620,0
|
|
20240820,134000,456261380,2620,2620,2620,2620,502
|
|
20240820,133900,454946140,2620,2620,2620,2620,8
|
|
20240820,133800,454925180,2625,2620,2625,2620,248
|
|
20240820,133700,454274185,2615,2625,2625,2610,825
|
|
20240820,133600,452114650,2625,2625,2625,2625,0
|
|
20240820,133500,452114650,2625,2625,2625,2625,0
|
|
20240820,133400,452114650,2625,2625,2625,2625,2
|
|
20240820,133300,452109400,2635,2630,2635,2630,400
|
|
20240820,133200,451056400,2635,2635,2635,2635,0
|
|
20240820,133100,451056400,2635,2630,2635,2630,53
|
|
20240820,133000,450916755,2630,2630,2630,2630,0
|
|
20240820,132900,450916755,2630,2620,2630,2620,1517
|
|
20240820,132800,446927245,2620,2620,2620,2620,72
|
|
20240820,132700,446738605,2625,2615,2625,2615,3294
|
|
20240820,132600,438100345,2615,2615,2615,2615,397
|
|
20240820,132500,437062190,2620,2620,2620,2620,0
|
|
20240820,132400,437062190,2620,2620,2620,2620,476
|
|
20240820,132300,435815070,2625,2625,2625,2625,0
|
|
20240820,132200,435815070,2625,2625,2625,2625,30
|
|
20240820,132100,435736320,2620,2620,2620,2620,0
|
|
20240820,132000,435736320,2620,2620,2620,2620,0
|
|
20240820,131900,435736320,2620,2620,2620,2620,100
|
|
20240820,131800,435474320,2620,2625,2625,2620,198
|
|
20240820,131700,434955555,2620,2620,2620,2620,0
|
|
20240820,131600,434955555,2620,2620,2620,2620,151
|
|
20240820,131500,434559935,2620,2620,2620,2620,4303
|
|
20240820,131400,423286075,2620,2620,2620,2620,1501
|
|
20240820,131300,419353455,2615,2615,2615,2615,0
|
|
20240820,131200,419353455,2615,2615,2615,2615,150
|
|
20240820,131100,418961205,2610,2610,2610,2610,0
|
|
20240820,131000,418961205,2610,2610,2610,2610,2
|
|
20240820,130900,418955985,2610,2610,2610,2610,1
|
|
20240820,130800,418953375,2620,2620,2620,2620,0
|
|
20240820,130700,418953375,2620,2620,2620,2620,15
|
|
20240820,130600,418914075,2620,2620,2620,2620,1050
|
|
20240820,130500,416163075,2610,2610,2610,2610,400
|
|
20240820,130400,415119075,2620,2620,2625,2620,134
|
|
20240820,130300,414767755,2620,2620,2625,2620,442
|
|
20240820,130200,413608225,2625,2620,2625,2620,2232
|
|
20240820,130100,407750125,2620,2620,2620,2620,0
|
|
20240820,130000,407750125,2620,2610,2625,2610,3488
|
|
20240820,125900,398613355,2615,2615,2615,2615,130
|
|
20240820,125800,398273405,2615,2615,2615,2615,100
|
|
20240820,125700,398011905,2610,2610,2610,2610,60
|
|
20240820,125600,397855305,2615,2615,2615,2615,0
|
|
20240820,125500,397855305,2615,2610,2615,2610,118
|
|
20240820,125400,397547320,2615,2620,2620,2615,160
|
|
20240820,125300,397128200,2620,2620,2620,2620,50
|
|
20240820,125200,396997200,2610,2610,2610,2610,166
|
|
20240820,125100,396563940,2610,2610,2610,2610,4
|
|
20240820,125000,396553500,2615,2610,2615,2610,67
|
|
20240820,124900,396378600,2610,2610,2610,2610,0
|
|
20240820,124800,396378600,2610,2610,2610,2610,0
|
|
20240820,124700,396378600,2610,2610,2610,2610,60
|
|
20240820,124600,396222000,2610,2610,2610,2610,86
|
|
20240820,124500,395997540,2610,2610,2610,2610,442
|
|
20240820,124400,394843920,2620,2620,2620,2610,3625
|
|
20240820,124300,385366405,2620,2615,2620,2615,204
|
|
20240820,124200,384832675,2615,2620,2620,2615,132
|
|
20240820,124100,384487285,2620,2620,2620,2620,0
|
|
20240820,124000,384487285,2620,2620,2620,2620,60
|
|
20240820,123900,384330085,2620,2620,2620,2620,0
|
|
20240820,123800,384330085,2620,2620,2620,2615,519
|
|
20240820,123700,382970600,2620,2625,2625,2620,135
|
|
20240820,123600,382616235,2620,2620,2620,2620,1
|
|
20240820,123500,382613615,2615,2615,2615,2615,60
|
|
20240820,123400,382456715,2625,2620,2625,2620,432
|
|
20240820,123300,381322925,2615,2615,2615,2615,98
|
|
20240820,123200,381066655,2620,2620,2620,2620,10
|
|
20240820,123100,381040455,2620,2620,2620,2620,0
|
|
20240820,123000,381040455,2620,2620,2625,2620,209
|
|
20240820,122900,380492570,2620,2620,2620,2620,0
|
|
20240820,122800,380492570,2620,2620,2620,2620,59
|
|
20240820,122700,380337990,2620,2620,2620,2620,53
|
|
20240820,122600,380199130,2620,2620,2620,2620,0
|
|
20240820,122500,380199130,2620,2625,2625,2620,15
|
|
20240820,122400,380159790,2625,2625,2625,2625,7
|
|
20240820,122300,380141415,2620,2620,2620,2620,59
|
|
20240820,122200,379986835,2625,2625,2625,2625,1
|
|
20240820,122100,379984210,2620,2620,2620,2620,525
|
|
20240820,122000,378608710,2620,2620,2620,2620,200
|
|
20240820,121900,378084710,2620,2620,2620,2620,0
|
|
20240820,121800,378084710,2620,2620,2620,2620,59
|
|
20240820,121700,377930130,2620,2620,2620,2620,100
|
|
20240820,121600,377668130,2630,2620,2630,2620,207
|
|
20240820,121500,377124320,2620,2620,2620,2620,0
|
|
20240820,121400,377124320,2620,2620,2620,2620,130
|
|
20240820,121300,376783720,2620,2620,2620,2620,59
|
|
20240820,121200,376629140,2620,2620,2620,2620,3
|
|
20240820,121100,376621280,2620,2630,2630,2620,83
|
|
20240820,121000,376403580,2620,2620,2620,2620,0
|
|
20240820,120900,376403580,2620,2620,2620,2620,60
|
|
20240820,120800,376246380,2620,2620,2620,2620,0
|
|
20240820,120700,376246380,2620,2620,2620,2620,0
|
|
20240820,120600,376246380,2620,2620,2620,2620,521
|
|
20240820,120500,374881360,2620,2620,2620,2620,0
|
|
20240820,120400,374881360,2620,2620,2620,2620,110
|
|
20240820,120300,374593160,2620,2620,2620,2620,1
|
|
20240820,120200,374590540,2620,2620,2620,2620,752
|
|
20240820,120100,372620300,2620,2620,2620,2620,59
|
|
20240820,120000,372465720,2630,2625,2630,2625,315
|
|
20240820,115900,371638540,2625,2625,2625,2625,60
|
|
20240820,115800,371481040,2630,2630,2630,2630,78
|
|
20240820,115700,371275900,2630,2630,2630,2630,0
|
|
20240820,115600,371275900,2630,2630,2630,2630,744
|
|
20240820,115500,369319180,2635,2635,2635,2635,0
|
|
20240820,115400,369319180,2635,2635,2635,2630,191
|
|
20240820,115300,368816645,2630,2630,2630,2630,0
|
|
20240820,115200,368816645,2630,2630,2630,2630,59
|
|
20240820,115100,368661475,2630,2630,2630,2630,0
|
|
20240820,115000,368661475,2630,2630,2630,2630,101
|
|
20240820,114900,368395845,2625,2625,2635,2625,6581
|
|
20240820,114800,351058310,2620,2625,2625,2620,73
|
|
20240820,114700,350866805,2630,2620,2630,2620,2498
|
|
20240820,114600,344298485,2625,2625,2625,2625,54
|
|
20240820,114500,344156735,2620,2620,2620,2620,257
|
|
20240820,114400,343483395,2620,2620,2620,2620,59
|
|
20240820,114300,343328815,2625,2625,2625,2625,150
|
|
20240820,114200,342935065,2620,2620,2620,2620,60
|
|
20240820,114100,342777865,2620,2620,2620,2620,59
|
|
20240820,114000,342623285,2620,2620,2620,2620,59
|
|
20240820,113900,342468705,2625,2625,2625,2625,200
|
|
20240820,113800,341943705,2620,2620,2620,2620,93
|
|
20240820,113700,341700045,2615,2620,2620,2615,70
|
|
20240820,113600,341516945,2615,2615,2615,2615,0
|
|
20240820,113500,341516945,2615,2615,2615,2615,59
|
|
20240820,113400,341362660,2615,2615,2615,2615,0
|
|
20240820,113300,341362660,2615,2615,2615,2615,0
|
|
20240820,113200,341362660,2615,2615,2615,2615,60
|
|
20240820,113100,341205760,2620,2620,2620,2620,2
|
|
20240820,113000,341200520,2625,2620,2625,2615,121
|
|
20240820,112900,340883490,2620,2620,2620,2620,19
|
|
20240820,112800,340833710,2620,2620,2620,2620,407
|
|
20240820,112700,339767370,2615,2615,2615,2615,160
|
|
20240820,112600,339348970,2620,2620,2620,2620,0
|
|
20240820,112500,339348970,2620,2620,2620,2620,92
|
|
20240820,112400,339107930,2615,2615,2615,2615,0
|
|
20240820,112300,339107930,2615,2620,2620,2615,266
|
|
20240820,112200,338411305,2620,2620,2620,2620,7
|
|
20240820,112100,338392965,2615,2615,2615,2615,102
|
|
20240820,112000,338126235,2615,2610,2625,2610,676
|
|
20240820,111900,336355755,2610,2610,2610,2610,10
|
|
20240820,111800,336329655,2610,2610,2610,2610,59
|
|
20240820,111700,336175665,2610,2610,2610,2610,0
|
|
20240820,111600,336175665,2610,2610,2610,2610,0
|
|
20240820,111500,336175665,2610,2610,2610,2610,62
|
|
20240820,111400,336013845,2610,2610,2610,2610,1
|
|
20240820,111300,336011235,2610,2610,2610,2610,60
|
|
20240820,111200,335854635,2615,2615,2615,2615,0
|
|
20240820,111100,335854635,2615,2615,2615,2615,60
|
|
20240820,111000,335697735,2615,2615,2615,2615,0
|
|
20240820,110900,335697735,2615,2615,2615,2615,170
|
|
20240820,110800,335253185,2615,2620,2620,2615,612
|
|
20240820,110700,333651390,2625,2625,2625,2625,0
|
|
20240820,110600,333651390,2625,2615,2625,2615,110
|
|
20240820,110500,333363260,2615,2620,2620,2615,39
|
|
20240820,110400,333261110,2620,2620,2620,2620,443
|
|
20240820,110300,332100450,2620,2620,2620,2620,60
|
|
20240820,110200,331943250,2625,2620,2625,2620,136
|
|
20240820,110100,331586415,2620,2615,2620,2615,74
|
|
20240820,110000,331392900,2625,2620,2625,2620,795
|
|
20240820,105900,329309670,2620,2620,2620,2620,0
|
|
20240820,105800,329309670,2620,2620,2620,2620,59
|
|
20240820,105700,329155090,2625,2625,2625,2625,152
|
|
20240820,105600,328756090,2625,2620,2625,2620,208
|
|
20240820,105500,328211020,2620,2620,2620,2620,300
|
|
20240820,105400,327425020,2620,2620,2620,2620,69
|
|
20240820,105300,327244240,2620,2620,2620,2620,0
|
|
20240820,105200,327244240,2620,2620,2620,2620,0
|
|
20240820,105100,327244240,2620,2620,2620,2620,65
|
|
20240820,105000,327073940,2620,2620,2620,2620,6
|
|
20240820,104900,327058220,2620,2620,2620,2620,61
|
|
20240820,104800,326898400,2620,2620,2620,2620,337
|
|
20240820,104700,326015460,2620,2620,2620,2620,7
|
|
20240820,104600,325997120,2620,2620,2620,2620,59
|
|
20240820,104500,325842540,2620,2620,2620,2620,2
|
|
20240820,104400,325837300,2620,2620,2620,2620,70
|
|
20240820,104300,325653900,2625,2630,2630,2620,505
|
|
20240820,104200,324330760,2625,2620,2625,2620,1320
|
|
20240820,104100,320866055,2625,2620,2625,2620,21
|
|
20240820,104000,320811030,2625,2620,2625,2620,117
|
|
20240820,103900,320504215,2620,2625,2625,2620,363
|
|
20240820,103800,319551650,2625,2615,2625,2615,900
|
|
20240820,103700,317193135,2615,2615,2615,2605,1135
|
|
20240820,103600,314230700,2620,2620,2620,2620,0
|
|
20240820,103500,314230700,2620,2620,2620,2620,301
|
|
20240820,103400,313442080,2620,2625,2625,2620,284
|
|
20240820,103300,312696880,2625,2620,2625,2620,2363
|
|
20240820,103200,306505260,2615,2615,2615,2615,279
|
|
20240820,103100,305775675,2610,2610,2610,2610,0
|
|
20240820,103000,305775675,2610,2610,2615,2610,563
|
|
20240820,102900,304305995,2600,2605,2605,2600,360
|
|
20240820,102800,303368495,2605,2605,2605,2605,0
|
|
20240820,102700,303368495,2605,2610,2610,2605,83
|
|
20240820,102600,303152160,2600,2600,2600,2600,0
|
|
20240820,102500,303152160,2600,2600,2600,2600,59
|
|
20240820,102400,302998760,2605,2605,2605,2605,1
|
|
20240820,102300,302996155,2600,2600,2600,2600,500
|
|
20240820,102200,301696155,2600,2600,2600,2600,80
|
|
20240820,102100,301488155,2600,2595,2600,2590,992
|
|
20240820,102000,298918525,2595,2595,2595,2595,59
|
|
20240820,101900,298765420,2605,2600,2605,2600,6
|
|
20240820,101800,298749815,2595,2600,2600,2595,21
|
|
20240820,101700,298695315,2595,2595,2595,2595,60
|
|
20240820,101600,298539615,2600,2595,2600,2595,495
|
|
20240820,101500,297254120,2595,2590,2595,2590,237
|
|
20240820,101400,296639595,2595,2605,2605,2595,156
|
|
20240820,101300,296234380,2610,2610,2610,2610,835
|
|
20240820,101200,294055030,2610,2615,2615,2610,545
|
|
20240820,101100,292631580,2615,2615,2615,2615,1
|
|
20240820,101000,292628965,2615,2620,2620,2615,1060
|
|
20240820,100900,289852065,2620,2615,2620,2615,1002
|
|
20240820,100800,287226830,2615,2615,2620,2615,428
|
|
20240820,100700,286105900,2615,2615,2615,2615,69
|
|
20240820,100600,285925465,2615,2610,2615,2610,833
|
|
20240820,100500,283749670,2610,2630,2630,2610,2824
|
|
20240820,100400,276343380,2630,2630,2640,2630,200
|
|
20240820,100300,275816010,2630,2635,2645,2620,3931
|
|
20240820,100200,265494170,2635,2600,2655,2600,24997
|
|
20240820,100100,199671910,2600,2590,2600,2590,1785
|
|
20240820,100000,195032540,2590,2595,2595,2590,60
|
|
20240820,095900,194877135,2590,2600,2600,2590,219
|
|
20240820,095800,194308910,2600,2600,2600,2590,75
|
|
20240820,095700,194114500,2590,2595,2605,2590,5662
|
|
20240820,095600,179403130,2595,2575,2605,2575,6684
|
|
20240820,095500,162095935,2575,2570,2575,2570,1559
|
|
20240820,095400,158081560,2570,2570,2570,2570,0
|
|
20240820,095300,158081560,2570,2565,2570,2565,154
|
|
20240820,095200,157686325,2570,2570,2570,2570,260
|
|
20240820,095100,157018125,2560,2560,2560,2560,60
|
|
20240820,095000,156864525,2560,2555,2570,2555,2825
|
|
20240820,094900,149638930,2555,2555,2555,2555,500
|
|
20240820,094800,148361430,2555,2555,2555,2555,95
|
|
20240820,094700,148118705,2555,2555,2560,2555,295
|
|
20240820,094600,147363820,2555,2550,2555,2545,211
|
|
20240820,094500,146825600,2545,2545,2545,2545,91
|
|
20240820,094400,146594005,2545,2545,2545,2545,59
|
|
20240820,094300,146443850,2550,2550,2550,2550,5
|
|
20240820,094200,146431100,2550,2545,2550,2545,165
|
|
20240820,094100,146010775,2545,2555,2555,2545,269
|
|
20240820,094000,145326150,2545,2545,2545,2545,300
|
|
20240820,093900,144562650,2545,2545,2545,2545,59
|
|
20240820,093800,144412495,2550,2550,2550,2550,202
|
|
20240820,093700,143897395,2550,2555,2555,2550,349
|
|
20240820,093600,143007200,2550,2555,2555,2550,266
|
|
20240820,093500,142327870,2555,2550,2555,2550,17
|
|
20240820,093400,142284515,2555,2565,2565,2555,57
|
|
20240820,093300,142138540,2560,2560,2560,2560,0
|
|
20240820,093200,142138540,2560,2565,2565,2560,717
|
|
20240820,093100,140300445,2565,2565,2565,2565,60
|
|
20240820,093000,140146545,2565,2560,2565,2560,447
|
|
20240820,092900,139000000,2560,2560,2560,2560,59
|
|
20240820,092800,138848960,2565,2555,2565,2555,265
|
|
20240820,092700,138171235,2555,2555,2555,2555,59
|
|
20240820,092600,138020490,2560,2560,2560,2560,1
|
|
20240820,092500,138017930,2555,2555,2555,2555,0
|
|
20240820,092400,138017930,2555,2560,2575,2555,1401
|
|
20240820,092300,134420360,2560,2565,2565,2560,166
|
|
20240820,092200,133994580,2570,2560,2570,2560,350
|
|
20240820,092100,133096910,2560,2550,2560,2550,191
|
|
20240820,092000,132608020,2550,2540,2550,2540,46
|
|
20240820,091900,132491170,2540,2540,2540,2540,261
|
|
20240820,091800,131828230,2540,2540,2540,2540,1313
|
|
20240820,091700,128493210,2540,2560,2560,2540,254
|
|
20240820,091600,127847970,2560,2540,2560,2540,760
|
|
20240820,091500,125902495,2545,2550,2550,2545,552
|
|
20240820,091400,124497260,2575,2565,2575,2565,731
|
|
20240820,091300,122618285,2570,2555,2570,2545,1086
|
|
20240820,091200,119843745,2550,2560,2560,2550,256
|
|
20240820,091100,119190110,2555,2570,2570,2555,1100
|
|
20240820,091000,116369060,2565,2570,2600,2565,708
|
|
20240820,090900,114547550,2570,2540,2600,2540,11545
|
|
20240820,090800,84706310,2540,2530,2540,2530,588
|
|
20240820,090700,83216570,2540,2550,2550,2525,818
|
|
20240820,090600,81136635,2565,2550,2570,2550,14626
|
|
20240820,090500,43632390,2540,2530,2560,2525,3154
|
|
20240820,090400,35628070,2530,2520,2530,2515,1058
|
|
20240820,090300,32956690,2525,2515,2525,2500,890
|
|
20240820,090200,30717255,2500,2510,2510,2500,613
|
|
20240820,090100,29179425,2520,2455,2520,2455,10446
|
|
20240820,090000,3295950,2455,2455,2455,2430,1350
|