642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,193900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,193800,2216415615,2055,2055,2055,2055,0
|
|
20240806,193700,2216415615,2055,2055,2055,2055,0
|
|
20240806,193600,2216415615,2055,2055,2055,2055,0
|
|
20240806,193500,2216415615,2055,2055,2055,2055,0
|
|
20240806,193400,2216415615,2055,2055,2055,2055,0
|
|
20240806,193300,2216415615,2055,2055,2055,2055,0
|
|
20240806,193200,2216415615,2055,2055,2055,2055,0
|
|
20240806,193100,2216415615,2055,2055,2055,2055,0
|
|
20240806,193000,2216415615,2055,2055,2055,2055,0
|
|
20240806,192900,2216415615,2055,2055,2055,2055,0
|
|
20240806,192800,2216415615,2055,2055,2055,2055,0
|
|
20240806,192700,2216415615,2055,2055,2055,2055,0
|
|
20240806,192600,2216415615,2055,2055,2055,2055,0
|
|
20240806,192500,2216415615,2055,2055,2055,2055,0
|
|
20240806,192400,2216415615,2055,2055,2055,2055,0
|
|
20240806,192300,2216415615,2055,2055,2055,2055,0
|
|
20240806,192200,2216415615,2055,2055,2055,2055,0
|
|
20240806,192100,2216415615,2055,2055,2055,2055,0
|
|
20240806,192000,2216415615,2055,2055,2055,2055,0
|
|
20240806,191900,2216415615,2055,2055,2055,2055,0
|
|
20240806,191800,2216415615,2055,2055,2055,2055,0
|
|
20240806,191700,2216415615,2055,2055,2055,2055,0
|
|
20240806,191600,2216415615,2055,2055,2055,2055,0
|
|
20240806,191500,2216415615,2055,2055,2055,2055,0
|
|
20240806,191400,2216415615,2055,2055,2055,2055,0
|
|
20240806,191300,2216415615,2055,2055,2055,2055,0
|
|
20240806,191200,2216415615,2055,2055,2055,2055,0
|
|
20240806,191100,2216415615,2055,2055,2055,2055,0
|
|
20240806,191000,2216415615,2055,2055,2055,2055,0
|
|
20240806,190900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,190800,2216415615,2055,2055,2055,2055,0
|
|
20240806,190700,2216415615,2055,2055,2055,2055,0
|
|
20240806,190600,2216415615,2055,2055,2055,2055,0
|
|
20240806,190500,2216415615,2055,2055,2055,2055,0
|
|
20240806,190400,2216415615,2055,2055,2055,2055,0
|
|
20240806,190300,2216415615,2055,2055,2055,2055,0
|
|
20240806,190200,2216415615,2055,2055,2055,2055,0
|
|
20240806,190100,2216415615,2055,2055,2055,2055,0
|
|
20240806,190000,2216415615,2055,2055,2055,2055,0
|
|
20240806,185900,2216415615,2055,2055,2055,2055,0
|
|
20240806,185800,2216415615,2055,2055,2055,2055,0
|
|
20240806,185700,2216415615,2055,2055,2055,2055,0
|
|
20240806,185600,2216415615,2055,2055,2055,2055,0
|
|
20240806,185500,2216415615,2055,2055,2055,2055,0
|
|
20240806,185400,2216415615,2055,2055,2055,2055,0
|
|
20240806,185300,2216415615,2055,2055,2055,2055,0
|
|
20240806,185200,2216415615,2055,2055,2055,2055,0
|
|
20240806,185100,2216415615,2055,2055,2055,2055,0
|
|
20240806,185000,2216415615,2055,2055,2055,2055,0
|
|
20240806,184900,2216415615,2055,2055,2055,2055,0
|
|
20240806,184800,2216415615,2055,2055,2055,2055,0
|
|
20240806,184700,2216415615,2055,2055,2055,2055,0
|
|
20240806,184600,2216415615,2055,2055,2055,2055,0
|
|
20240806,184500,2216415615,2055,2055,2055,2055,0
|
|
20240806,184400,2216415615,2055,2055,2055,2055,0
|
|
20240806,184300,2216415615,2055,2055,2055,2055,0
|
|
20240806,184200,2216415615,2055,2055,2055,2055,0
|
|
20240806,184100,2216415615,2055,2055,2055,2055,0
|
|
20240806,184000,2216415615,2055,2055,2055,2055,0
|
|
20240806,183900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,183800,2216415615,2055,2055,2055,2055,0
|
|
20240806,183700,2216415615,2055,2055,2055,2055,0
|
|
20240806,183600,2216415615,2055,2055,2055,2055,0
|
|
20240806,183500,2216415615,2055,2055,2055,2055,0
|
|
20240806,183400,2216415615,2055,2055,2055,2055,0
|
|
20240806,183300,2216415615,2055,2055,2055,2055,0
|
|
20240806,183200,2216415615,2055,2055,2055,2055,0
|
|
20240806,183100,2216415615,2055,2055,2055,2055,0
|
|
20240806,183000,2216415615,2055,2055,2055,2055,0
|
|
20240806,182900,2216415615,2055,2055,2055,2055,0
|
|
20240806,182800,2216415615,2055,2055,2055,2055,0
|
|
20240806,182700,2216415615,2055,2055,2055,2055,0
|
|
20240806,182600,2216415615,2055,2055,2055,2055,0
|
|
20240806,182500,2216415615,2055,2055,2055,2055,0
|
|
20240806,182400,2216415615,2055,2055,2055,2055,0
|
|
20240806,182300,2216415615,2055,2055,2055,2055,0
|
|
20240806,182200,2216415615,2055,2055,2055,2055,0
|
|
20240806,182100,2216415615,2055,2055,2055,2055,0
|
|
20240806,182000,2216415615,2055,2055,2055,2055,0
|
|
20240806,181900,2216415615,2055,2055,2055,2055,0
|
|
20240806,181800,2216415615,2055,2055,2055,2055,0
|
|
20240806,181700,2216415615,2055,2055,2055,2055,0
|
|
20240806,181600,2216415615,2055,2055,2055,2055,0
|
|
20240806,181500,2216415615,2055,2055,2055,2055,0
|
|
20240806,181400,2216415615,2055,2055,2055,2055,0
|
|
20240806,181300,2216415615,2055,2055,2055,2055,0
|
|
20240806,181200,2216415615,2055,2055,2055,2055,0
|
|
20240806,181100,2216415615,2055,2055,2055,2055,0
|
|
20240806,181000,2216415615,2055,2055,2055,2055,0
|
|
20240806,180900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,180800,2216415615,2055,2055,2055,2055,0
|
|
20240806,180700,2216415615,2055,2055,2055,2055,0
|
|
20240806,180600,2216415615,2055,2055,2055,2055,0
|
|
20240806,180500,2216415615,2055,2055,2055,2055,0
|
|
20240806,180400,2216415615,2055,2055,2055,2055,0
|
|
20240806,180300,2216415615,2055,2055,2055,2055,0
|
|
20240806,180200,2216415615,2055,2055,2055,2055,0
|
|
20240806,180100,2216415615,2055,2055,2055,2055,0
|
|
20240806,180000,2216415615,2055,2055,2055,2055,0
|
|
20240806,175900,2216415615,2055,2055,2055,2055,0
|
|
20240806,175800,2216415615,2055,2055,2055,2055,0
|
|
20240806,175700,2216415615,2055,2055,2055,2055,0
|
|
20240806,175600,2216415615,2055,2055,2055,2055,0
|
|
20240806,175500,2216415615,2055,2055,2055,2055,0
|
|
20240806,175400,2216415615,2055,2055,2055,2055,0
|
|
20240806,175300,2216415615,2055,2055,2055,2055,0
|
|
20240806,175200,2216415615,2055,2055,2055,2055,0
|
|
20240806,175100,2216415615,2055,2055,2055,2055,0
|
|
20240806,175000,2216415615,2055,2055,2055,2055,0
|
|
20240806,174900,2216415615,2055,2055,2055,2055,0
|
|
20240806,174800,2216415615,2055,2055,2055,2055,0
|
|
20240806,174700,2216415615,2055,2055,2055,2055,0
|
|
20240806,174600,2216415615,2055,2055,2055,2055,0
|
|
20240806,174500,2216415615,2055,2055,2055,2055,0
|
|
20240806,174400,2216415615,2055,2055,2055,2055,0
|
|
20240806,174300,2216415615,2055,2055,2055,2055,0
|
|
20240806,174200,2216415615,2055,2055,2055,2055,0
|
|
20240806,174100,2216415615,2055,2055,2055,2055,0
|
|
20240806,174000,2216415615,2055,2055,2055,2055,0
|
|
20240806,173900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,173800,2216415615,2055,2055,2055,2055,0
|
|
20240806,173700,2216415615,2055,2055,2055,2055,0
|
|
20240806,173600,2216415615,2055,2055,2055,2055,0
|
|
20240806,173500,2216415615,2055,2055,2055,2055,0
|
|
20240806,173400,2216415615,2055,2055,2055,2055,0
|
|
20240806,173300,2216415615,2055,2055,2055,2055,0
|
|
20240806,173200,2216415615,2055,2055,2055,2055,0
|
|
20240806,173100,2216415615,2055,2055,2055,2055,0
|
|
20240806,173000,2216415615,2055,2055,2055,2055,0
|
|
20240806,172900,2216415615,2055,2055,2055,2055,0
|
|
20240806,172800,2216415615,2055,2055,2055,2055,0
|
|
20240806,172700,2216415615,2055,2055,2055,2055,0
|
|
20240806,172600,2216415615,2055,2055,2055,2055,0
|
|
20240806,172500,2216415615,2055,2055,2055,2055,0
|
|
20240806,172400,2216415615,2055,2055,2055,2055,0
|
|
20240806,172300,2216415615,2055,2055,2055,2055,0
|
|
20240806,172200,2216415615,2055,2055,2055,2055,0
|
|
20240806,172100,2216415615,2055,2055,2055,2055,0
|
|
20240806,172000,2216415615,2055,2055,2055,2055,0
|
|
20240806,171900,2216415615,2055,2055,2055,2055,0
|
|
20240806,171800,2216415615,2055,2055,2055,2055,0
|
|
20240806,171700,2216415615,2055,2055,2055,2055,0
|
|
20240806,171600,2216415615,2055,2055,2055,2055,0
|
|
20240806,171500,2216415615,2055,2055,2055,2055,0
|
|
20240806,171400,2216415615,2055,2055,2055,2055,0
|
|
20240806,171300,2216415615,2055,2055,2055,2055,0
|
|
20240806,171200,2216415615,2055,2055,2055,2055,0
|
|
20240806,171100,2216415615,2055,2055,2055,2055,0
|
|
20240806,171000,2216415615,2055,2055,2055,2055,0
|
|
20240806,170900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,170800,2216415615,2055,2055,2055,2055,0
|
|
20240806,170700,2216415615,2055,2055,2055,2055,0
|
|
20240806,170600,2216415615,2055,2055,2055,2055,0
|
|
20240806,170500,2216415615,2055,2055,2055,2055,0
|
|
20240806,170400,2216415615,2055,2055,2055,2055,0
|
|
20240806,170300,2216415615,2055,2055,2055,2055,0
|
|
20240806,170200,2216415615,2055,2055,2055,2055,0
|
|
20240806,170100,2216415615,2055,2055,2055,2055,0
|
|
20240806,170000,2216415615,2055,2055,2055,2055,0
|
|
20240806,165900,2216415615,2055,2055,2055,2055,0
|
|
20240806,165800,2216415615,2055,2055,2055,2055,0
|
|
20240806,165700,2216415615,2055,2055,2055,2055,0
|
|
20240806,165600,2216415615,2055,2055,2055,2055,0
|
|
20240806,165500,2216415615,2055,2055,2055,2055,0
|
|
20240806,165400,2216415615,2055,2055,2055,2055,0
|
|
20240806,165300,2216415615,2055,2055,2055,2055,0
|
|
20240806,165200,2216415615,2055,2055,2055,2055,0
|
|
20240806,165100,2216415615,2055,2055,2055,2055,0
|
|
20240806,165000,2216415615,2055,2055,2055,2055,0
|
|
20240806,164900,2216415615,2055,2055,2055,2055,0
|
|
20240806,164800,2216415615,2055,2055,2055,2055,0
|
|
20240806,164700,2216415615,2055,2055,2055,2055,0
|
|
20240806,164600,2216415615,2055,2055,2055,2055,0
|
|
20240806,164500,2216415615,2055,2055,2055,2055,0
|
|
20240806,164400,2216415615,2055,2055,2055,2055,0
|
|
20240806,164300,2216415615,2055,2055,2055,2055,0
|
|
20240806,164200,2216415615,2055,2055,2055,2055,0
|
|
20240806,164100,2216415615,2055,2055,2055,2055,0
|
|
20240806,164000,2216415615,2055,2055,2055,2055,0
|
|
20240806,163900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,163800,2216415615,2055,2055,2055,2055,0
|
|
20240806,163700,2216415615,2055,2055,2055,2055,0
|
|
20240806,163600,2216415615,2055,2055,2055,2055,0
|
|
20240806,163500,2216415615,2055,2055,2055,2055,0
|
|
20240806,163400,2216415615,2055,2055,2055,2055,0
|
|
20240806,163300,2216415615,2055,2055,2055,2055,0
|
|
20240806,163200,2216415615,2055,2055,2055,2055,0
|
|
20240806,163100,2216415615,2055,2055,2055,2055,0
|
|
20240806,163000,2216415615,2055,2055,2055,2055,0
|
|
20240806,162900,2216415615,2055,2055,2055,2055,0
|
|
20240806,162800,2216415615,2055,2055,2055,2055,0
|
|
20240806,162700,2216415615,2055,2055,2055,2055,0
|
|
20240806,162600,2216415615,2055,2055,2055,2055,0
|
|
20240806,162500,2216415615,2055,2055,2055,2055,0
|
|
20240806,162400,2216415615,2055,2055,2055,2055,0
|
|
20240806,162300,2216415615,2055,2055,2055,2055,0
|
|
20240806,162200,2216415615,2055,2055,2055,2055,0
|
|
20240806,162100,2216415615,2055,2055,2055,2055,0
|
|
20240806,162000,2216415615,2055,2055,2055,2055,0
|
|
20240806,161900,2216415615,2055,2055,2055,2055,0
|
|
20240806,161800,2216415615,2055,2055,2055,2055,0
|
|
20240806,161700,2216415615,2055,2055,2055,2055,0
|
|
20240806,161600,2216415615,2055,2055,2055,2055,0
|
|
20240806,161500,2216415615,2055,2055,2055,2055,0
|
|
20240806,161400,2216415615,2055,2055,2055,2055,0
|
|
20240806,161300,2216415615,2055,2055,2055,2055,0
|
|
20240806,161200,2216415615,2055,2055,2055,2055,0
|
|
20240806,161100,2216415615,2055,2055,2055,2055,0
|
|
20240806,161000,2216415615,2055,2055,2055,2055,0
|
|
20240806,160900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,160800,2216415615,2055,2055,2055,2055,0
|
|
20240806,160700,2216415615,2055,2055,2055,2055,0
|
|
20240806,160600,2216415615,2055,2055,2055,2055,0
|
|
20240806,160500,2216415615,2055,2055,2055,2055,0
|
|
20240806,160400,2216415615,2055,2055,2055,2055,0
|
|
20240806,160300,2216415615,2055,2055,2055,2055,0
|
|
20240806,160200,2216415615,2055,2055,2055,2055,0
|
|
20240806,160100,2216415615,2055,2055,2055,2055,0
|
|
20240806,160000,2216415615,2055,2055,2055,2055,0
|
|
20240806,155900,2216415615,2055,2055,2055,2055,0
|
|
20240806,155800,2216415615,2055,2055,2055,2055,0
|
|
20240806,155700,2216415615,2055,2055,2055,2055,0
|
|
20240806,155600,2216415615,2055,2055,2055,2055,0
|
|
20240806,155500,2216415615,2055,2055,2055,2055,0
|
|
20240806,155400,2216415615,2055,2055,2055,2055,0
|
|
20240806,155300,2216415615,2055,2055,2055,2055,0
|
|
20240806,155200,2216415615,2055,2055,2055,2055,0
|
|
20240806,155100,2216415615,2055,2055,2055,2055,0
|
|
20240806,155000,2216415615,2055,2055,2055,2055,0
|
|
20240806,154900,2216415615,2055,2055,2055,2055,0
|
|
20240806,154800,2216415615,2055,2055,2055,2055,0
|
|
20240806,154700,2216415615,2055,2055,2055,2055,0
|
|
20240806,154600,2216415615,2055,2055,2055,2055,0
|
|
20240806,154500,2216415615,2055,2055,2055,2055,0
|
|
20240806,154400,2216415615,2055,2055,2055,2055,0
|
|
20240806,154300,2216415615,2055,2055,2055,2055,0
|
|
20240806,154200,2216415615,2055,2055,2055,2055,0
|
|
20240806,154100,2216415615,2055,2055,2055,2055,0
|
|
20240806,154000,2216415615,2055,2055,2055,2055,0
|
|
20240806,153900,2216415615,2055,2055,2055,2055,26606
|
|
20240806,153800,2216415615,2055,2055,2055,2055,0
|
|
20240806,153700,2216415615,2055,2055,2055,2055,0
|
|
20240806,153600,2216415615,2055,2055,2055,2055,0
|
|
20240806,153500,2216415615,2055,2055,2055,2055,0
|
|
20240806,153400,2216415615,2055,2055,2055,2055,0
|
|
20240806,153300,2216415615,2055,2055,2055,2055,0
|
|
20240806,153200,2216415615,2055,2055,2055,2055,0
|
|
20240806,153100,2216415615,2055,2055,2055,2055,0
|
|
20240806,153000,2216415615,2055,2055,2055,2055,26606
|
|
20240806,152900,2161740285,2075,2075,2075,2075,0
|
|
20240806,152800,2161740285,2075,2075,2075,2075,0
|
|
20240806,152700,2161740285,2075,2075,2075,2075,0
|
|
20240806,152600,2161740285,2075,2075,2075,2075,0
|
|
20240806,152500,2161740285,2075,2075,2075,2075,0
|
|
20240806,152400,2161740285,2075,2075,2075,2075,0
|
|
20240806,152300,2161740285,2075,2075,2075,2075,0
|
|
20240806,152200,2161740285,2075,2075,2075,2075,0
|
|
20240806,152100,2161740285,2075,2075,2075,2075,0
|
|
20240806,152000,2161740285,2075,2075,2075,2075,0
|
|
20240806,151900,2161740285,2075,2060,2075,2060,2083
|
|
20240806,151800,2157442045,2065,2070,2070,2065,2031
|
|
20240806,151700,2153237880,2075,2075,2075,2075,0
|
|
20240806,151600,2153237880,2075,2075,2075,2060,1455
|
|
20240806,151500,2150235815,2075,2070,2075,2065,682
|
|
20240806,151400,2148826160,2075,2075,2075,2075,1
|
|
20240806,151300,2148824085,2075,2075,2075,2070,240
|
|
20240806,151200,2148327275,2075,2075,2075,2065,54
|
|
20240806,151100,2148215275,2075,2075,2075,2075,965
|
|
20240806,151000,2146212900,2075,2075,2075,2075,12
|
|
20240806,150900,2146188000,2075,2075,2075,2075,2
|
|
20240806,150800,2146183850,2075,2075,2075,2075,0
|
|
20240806,150700,2146183850,2075,2075,2075,2075,1334
|
|
20240806,150600,2143415800,2070,2070,2075,2070,4014
|
|
20240806,150500,2135106815,2070,2070,2070,2070,1
|
|
20240806,150400,2135104745,2070,2070,2070,2060,2719
|
|
20240806,150300,2129490525,2070,2070,2070,2070,3
|
|
20240806,150200,2129484315,2070,2070,2070,2070,40
|
|
20240806,150100,2129401515,2070,2075,2075,2070,1011
|
|
20240806,150000,2127308740,2075,2075,2075,2070,1455
|
|
20240806,145900,2124289865,2075,2075,2075,2075,0
|
|
20240806,145800,2124289865,2075,2065,2075,2065,1095
|
|
20240806,145700,2122019610,2070,2070,2070,2070,753
|
|
20240806,145600,2120460900,2065,2065,2065,2065,191
|
|
20240806,145500,2120066485,2065,2065,2065,2065,350
|
|
20240806,145400,2119343735,2065,2065,2065,2065,0
|
|
20240806,145300,2119343735,2065,2070,2070,2065,1500
|
|
20240806,145200,2116238985,2065,2065,2065,2065,1000
|
|
20240806,145100,2114173985,2070,2070,2070,2070,234
|
|
20240806,145000,2113689605,2070,2070,2070,2070,256
|
|
20240806,144900,2113159685,2070,2070,2070,2070,0
|
|
20240806,144800,2113159685,2070,2070,2070,2070,141
|
|
20240806,144700,2112867815,2070,2070,2070,2070,1050
|
|
20240806,144600,2110694315,2070,2070,2070,2070,50
|
|
20240806,144500,2110590815,2075,2075,2075,2075,90
|
|
20240806,144400,2110404065,2080,2075,2080,2075,570
|
|
20240806,144300,2109221300,2070,2070,2070,2070,0
|
|
20240806,144200,2109221300,2070,2070,2070,2070,1449
|
|
20240806,144100,2106221870,2075,2075,2075,2075,384
|
|
20240806,144000,2105425070,2075,2075,2075,2075,100
|
|
20240806,143900,2105217570,2080,2080,2080,2080,1000
|
|
20240806,143800,2103137570,2075,2075,2075,2070,2480
|
|
20240806,143700,2097992325,2075,2070,2075,2065,4598
|
|
20240806,143600,2088476570,2070,2070,2070,2070,10
|
|
20240806,143500,2088455870,2070,2070,2070,2070,2414
|
|
20240806,143400,2083458890,2055,2055,2055,2055,5
|
|
20240806,143300,2083448615,2055,2055,2055,2055,0
|
|
20240806,143200,2083448615,2055,2055,2055,2055,0
|
|
20240806,143100,2083448615,2055,2060,2060,2055,1666
|
|
20240806,143000,2080024440,2065,2065,2065,2065,0
|
|
20240806,142900,2080024440,2065,2065,2065,2065,2000
|
|
20240806,142800,2075894440,2065,2065,2065,2065,0
|
|
20240806,142700,2075894440,2065,2065,2065,2065,2
|
|
20240806,142600,2075890310,2070,2070,2070,2070,500
|
|
20240806,142500,2074855310,2070,2070,2070,2070,0
|
|
20240806,142400,2074855310,2070,2065,2070,2065,2167
|
|
20240806,142300,2070370120,2060,2060,2060,2060,0
|
|
20240806,142200,2070370120,2060,2060,2060,2060,1008
|
|
20240806,142100,2068293640,2065,2060,2065,2060,1004
|
|
20240806,142000,2066225380,2065,2065,2065,2065,0
|
|
20240806,141900,2066225380,2065,2065,2065,2065,514
|
|
20240806,141800,2065163970,2065,2060,2065,2060,747
|
|
20240806,141700,2063621615,2060,2060,2060,2060,1700
|
|
20240806,141600,2060119615,2060,2060,2060,2060,78
|
|
20240806,141500,2059958935,2060,2060,2060,2060,268
|
|
20240806,141400,2059406855,2060,2060,2060,2060,102
|
|
20240806,141300,2059196735,2060,2060,2060,2060,638
|
|
20240806,141200,2057882455,2060,2060,2060,2060,572
|
|
20240806,141100,2056704135,2065,2065,2065,2065,10
|
|
20240806,141000,2056683485,2060,2060,2060,2060,2992
|
|
20240806,140900,2050519965,2065,2065,2065,2065,8
|
|
20240806,140800,2050503445,2065,2065,2065,2065,316
|
|
20240806,140700,2049850905,2060,2060,2060,2060,103
|
|
20240806,140600,2049638725,2070,2070,2070,2070,1040
|
|
20240806,140500,2047485925,2070,2070,2070,2070,393
|
|
20240806,140400,2046672415,2070,2070,2070,2070,1
|
|
20240806,140300,2046670345,2065,2065,2065,2065,1071
|
|
20240806,140200,2044458730,2060,2060,2060,2060,0
|
|
20240806,140100,2044458730,2060,2060,2060,2060,0
|
|
20240806,140000,2044458730,2060,2060,2060,2060,201
|
|
20240806,135900,2044044670,2055,2055,2055,2055,0
|
|
20240806,135800,2044044670,2055,2055,2055,2055,0
|
|
20240806,135700,2044044670,2055,2055,2055,2055,2
|
|
20240806,135600,2044040560,2055,2055,2055,2055,0
|
|
20240806,135500,2044040560,2055,2055,2055,2055,200
|
|
20240806,135400,2043629560,2055,2055,2055,2055,0
|
|
20240806,135300,2043629560,2055,2055,2055,2055,1100
|
|
20240806,135200,2041369060,2060,2060,2060,2060,0
|
|
20240806,135100,2041369060,2060,2060,2060,2060,1
|
|
20240806,135000,2041367000,2055,2055,2055,2055,0
|
|
20240806,134900,2041367000,2055,2055,2055,2055,11
|
|
20240806,134800,2041344395,2065,2065,2065,2065,0
|
|
20240806,134700,2041344395,2065,2050,2065,2050,1501
|
|
20240806,134600,2038267330,2065,2065,2065,2065,96
|
|
20240806,134500,2038069090,2065,2060,2065,2060,1619
|
|
20240806,134400,2034733945,2065,2060,2065,2050,4429
|
|
20240806,134300,2025623200,2055,2055,2055,2055,3379
|
|
20240806,134200,2018679355,2055,2055,2055,2055,0
|
|
20240806,134100,2018679355,2055,2055,2055,2055,0
|
|
20240806,134000,2018679355,2055,2055,2055,2055,0
|
|
20240806,133900,2018679355,2055,2055,2055,2055,0
|
|
20240806,133800,2018679355,2055,2055,2055,2055,1
|
|
20240806,133700,2018677300,2040,2045,2045,2040,912
|
|
20240806,133600,2016816810,2045,2045,2045,2045,0
|
|
20240806,133500,2016816810,2045,2045,2045,2045,0
|
|
20240806,133400,2016816810,2045,2050,2050,2045,1523
|
|
20240806,133300,2013702170,2050,2050,2050,2050,0
|
|
20240806,133200,2013702170,2050,2050,2050,2050,0
|
|
20240806,133100,2013702170,2050,2050,2050,2050,0
|
|
20240806,133000,2013702170,2050,2050,2050,2050,1380
|
|
20240806,132900,2010873170,2050,2055,2055,2050,3934
|
|
20240806,132800,2002797915,2055,2055,2055,2055,221
|
|
20240806,132700,2002343760,2055,2055,2055,2055,0
|
|
20240806,132600,2002343760,2055,2060,2060,2055,7
|
|
20240806,132500,2002329370,2055,2060,2060,2055,1600
|
|
20240806,132400,1999039930,2060,2060,2060,2060,0
|
|
20240806,132300,1999039930,2060,2060,2060,2060,0
|
|
20240806,132200,1999039930,2060,2060,2060,2060,5096
|
|
20240806,132100,1988542170,2070,2070,2070,2070,1
|
|
20240806,132000,1988540100,2060,2060,2060,2060,0
|
|
20240806,131900,1988540100,2060,2060,2060,2060,100
|
|
20240806,131800,1988334100,2070,2065,2070,2065,2307
|
|
20240806,131700,1983559755,2060,2065,2065,2060,1211
|
|
20240806,131600,1981060885,2065,2065,2065,2065,148
|
|
20240806,131500,1980755265,2065,2065,2065,2065,10
|
|
20240806,131400,1980734615,2065,2065,2065,2065,0
|
|
20240806,131300,1980734615,2065,2065,2065,2065,0
|
|
20240806,131200,1980734615,2065,2065,2065,2065,1244
|
|
20240806,131100,1978165755,2065,2065,2065,2065,0
|
|
20240806,131000,1978165755,2065,2065,2065,2065,72
|
|
20240806,130900,1978017075,2065,2065,2065,2065,600
|
|
20240806,130800,1976778075,2065,2065,2065,2065,0
|
|
20240806,130700,1976778075,2065,2065,2065,2065,0
|
|
20240806,130600,1976778075,2065,2065,2065,2065,50
|
|
20240806,130500,1976674825,2065,2060,2065,2060,5434
|
|
20240806,130400,1965454115,2065,2065,2065,2065,0
|
|
20240806,130300,1965454115,2065,2065,2065,2065,0
|
|
20240806,130200,1965454115,2065,2065,2065,2065,698
|
|
20240806,130100,1964012745,2065,2065,2065,2065,0
|
|
20240806,130000,1964012745,2065,2065,2065,2065,0
|
|
20240806,125900,1964012745,2065,2065,2065,2065,0
|
|
20240806,125800,1964012745,2065,2060,2065,2060,503
|
|
20240806,125700,1962974065,2060,2060,2060,2060,797
|
|
20240806,125600,1961332245,2060,2060,2060,2060,441
|
|
20240806,125500,1960423785,2050,2050,2050,2050,10
|
|
20240806,125400,1960403285,2050,2050,2050,2050,1400
|
|
20240806,125300,1957533285,2065,2060,2065,2060,998
|
|
20240806,125200,1955473915,2050,2050,2050,2050,230
|
|
20240806,125100,1955002415,2060,2060,2060,2060,500
|
|
20240806,125000,1953972415,2050,2050,2050,2050,0
|
|
20240806,124900,1953972415,2050,2050,2050,2050,1483
|
|
20240806,124800,1950932265,2050,2060,2060,2050,1397
|
|
20240806,124700,1948066885,2060,2060,2060,2050,2506
|
|
20240806,124600,1942923525,2060,2060,2060,2060,0
|
|
20240806,124500,1942923525,2060,2060,2060,2060,1
|
|
20240806,124400,1942921465,2055,2055,2055,2055,0
|
|
20240806,124300,1942921465,2055,2060,2060,2055,590
|
|
20240806,124200,1941708065,2060,2060,2060,2060,10
|
|
20240806,124100,1941687465,2060,2060,2060,2060,190
|
|
20240806,124000,1941296065,2055,2055,2055,2055,89
|
|
20240806,123900,1941113170,2055,2065,2065,2055,52
|
|
20240806,123800,1941006280,2065,2065,2065,2065,4
|
|
20240806,123700,1940998020,2055,2055,2055,2055,80
|
|
20240806,123600,1940833620,2055,2055,2055,2055,145
|
|
20240806,123500,1940535645,2055,2055,2055,2055,30
|
|
20240806,123400,1940473995,2055,2065,2065,2055,50
|
|
20240806,123300,1940370945,2065,2065,2065,2065,0
|
|
20240806,123200,1940370945,2065,2065,2065,2065,0
|
|
20240806,123100,1940370945,2065,2065,2065,2065,1
|
|
20240806,123000,1940368880,2060,2060,2060,2060,1
|
|
20240806,122900,1940366820,2065,2045,2065,2045,10
|
|
20240806,122800,1940346350,2065,2065,2065,2065,0
|
|
20240806,122700,1940346350,2065,2045,2065,2045,2
|
|
20240806,122600,1940342240,2065,2065,2065,2065,100
|
|
20240806,122500,1940135740,2065,2060,2065,2060,2
|
|
20240806,122400,1940131615,2060,2055,2060,2055,481
|
|
20240806,122300,1939141160,2055,2055,2055,2055,153
|
|
20240806,122200,1938826745,2055,2060,2060,2055,703
|
|
20240806,122100,1937378735,2055,2050,2060,2050,3116
|
|
20240806,122000,1930981865,2050,2050,2050,2050,48
|
|
20240806,121900,1930883465,2050,2050,2050,2050,90
|
|
20240806,121800,1930698965,2055,2045,2055,2045,4700
|
|
20240806,121700,1921080465,2055,2050,2055,2050,600
|
|
20240806,121600,1919847965,2045,2045,2045,2045,0
|
|
20240806,121500,1919847965,2045,2045,2045,2045,0
|
|
20240806,121400,1919847965,2045,2050,2050,2045,255
|
|
20240806,121300,1919325295,2050,2045,2055,2045,1598
|
|
20240806,121200,1916053865,2055,2055,2055,2055,140
|
|
20240806,121100,1915766165,2055,2055,2055,2055,0
|
|
20240806,121000,1915766165,2055,2060,2060,2055,64
|
|
20240806,120900,1915634530,2060,2060,2060,2060,0
|
|
20240806,120800,1915634530,2060,2060,2060,2060,4
|
|
20240806,120700,1915626290,2060,2055,2060,2055,647
|
|
20240806,120600,1914296700,2055,2055,2055,2055,0
|
|
20240806,120500,1914296700,2055,2050,2055,2050,108
|
|
20240806,120400,1914075290,2040,2040,2040,2040,2500
|
|
20240806,120300,1908975290,2040,2040,2040,2040,0
|
|
20240806,120200,1908975290,2040,2045,2045,2040,561
|
|
20240806,120100,1907830450,2045,2045,2045,2045,250
|
|
20240806,120000,1907319200,2050,2050,2050,2050,100
|
|
20240806,115900,1907114200,2050,2050,2050,2050,0
|
|
20240806,115800,1907114200,2050,2050,2050,2050,0
|
|
20240806,115700,1907114200,2050,2050,2050,2050,1585
|
|
20240806,115600,1903864950,2050,2050,2050,2050,1
|
|
20240806,115500,1903862900,2055,2055,2055,2055,3250
|
|
20240806,115400,1897184150,2060,2060,2060,2060,294
|
|
20240806,115300,1896578510,2060,2060,2060,2060,151
|
|
20240806,115200,1896267450,2055,2060,2060,2055,121
|
|
20240806,115100,1896018390,2060,2060,2060,2060,21
|
|
20240806,115000,1895975130,2060,2055,2060,2055,13
|
|
20240806,114900,1895948400,2065,2065,2065,2065,0
|
|
20240806,114800,1895948400,2065,2065,2065,2065,1
|
|
20240806,114700,1895946335,2060,2060,2060,2060,2308
|
|
20240806,114600,1891191855,2065,2065,2065,2065,553
|
|
20240806,114500,1890049910,2065,2065,2065,2065,0
|
|
20240806,114400,1890049910,2065,2065,2065,2065,0
|
|
20240806,114300,1890049910,2065,2065,2065,2065,595
|
|
20240806,114200,1888821235,2065,2065,2065,2065,100
|
|
20240806,114100,1888614735,2060,2060,2060,2060,10
|
|
20240806,114000,1888594135,2060,2055,2060,2055,2768
|
|
20240806,113900,1882895995,2055,2055,2055,2055,4946
|
|
20240806,113800,1872731965,2050,2055,2055,2050,359
|
|
20240806,113700,1871995660,2050,2050,2050,2050,100
|
|
20240806,113600,1871790660,2050,2050,2050,2050,0
|
|
20240806,113500,1871790660,2050,2050,2050,2050,0
|
|
20240806,113400,1871790660,2050,2050,2050,2050,1
|
|
20240806,113300,1871788610,2050,2050,2050,2050,0
|
|
20240806,113200,1871788610,2050,2045,2050,2045,1002
|
|
20240806,113100,1869734520,2045,2045,2045,2045,367
|
|
20240806,113000,1868984005,2045,2045,2045,2045,0
|
|
20240806,112900,1868984005,2045,2040,2045,2040,452
|
|
20240806,112800,1868061900,2045,2035,2045,2035,1492
|
|
20240806,112700,1865017720,2050,2050,2050,2050,1
|
|
20240806,112600,1865015670,2035,2040,2045,2035,1439
|
|
20240806,112500,1862077815,2055,2055,2055,2055,0
|
|
20240806,112400,1862077815,2055,2055,2055,2055,1
|
|
20240806,112300,1862075760,2055,2055,2055,2055,0
|
|
20240806,112200,1862075760,2055,2055,2055,2055,10
|
|
20240806,112100,1862055210,2055,2050,2055,2050,76
|
|
20240806,112000,1861899405,2055,2050,2055,2050,45
|
|
20240806,111900,1861807130,2055,2055,2055,2055,0
|
|
20240806,111800,1861807130,2055,2055,2055,2055,0
|
|
20240806,111700,1861807130,2055,2045,2055,2045,8626
|
|
20240806,111600,1844156465,2045,2035,2045,2035,196
|
|
20240806,111500,1843757520,2040,2040,2040,2035,13
|
|
20240806,111400,1843731050,2040,2040,2040,2040,3468
|
|
20240806,111300,1836656330,2040,2025,2040,2025,4602
|
|
20240806,111200,1827337250,2040,2025,2040,2025,3113
|
|
20240806,111100,1821033410,2040,2040,2040,2040,2
|
|
20240806,111000,1821029330,2025,2035,2040,2025,3063
|
|
20240806,110900,1814811365,2040,2035,2040,2035,81
|
|
20240806,110800,1814646525,2040,2040,2040,2040,1
|
|
20240806,110700,1814644485,2040,2040,2040,2040,602
|
|
20240806,110600,1813416405,2040,2045,2045,2040,3
|
|
20240806,110500,1813410280,2045,2045,2045,2045,1
|
|
20240806,110400,1813408235,2040,2040,2045,2040,2421
|
|
20240806,110300,1808469390,2040,2040,2040,2040,5611
|
|
20240806,110200,1797022950,2040,2025,2040,2020,2066
|
|
20240806,110100,1792848710,2040,2025,2040,2025,105
|
|
20240806,110000,1792636070,2040,2045,2045,2025,589
|
|
20240806,105900,1791443175,2025,2025,2025,2025,200
|
|
20240806,105800,1791038175,2025,2025,2025,2025,0
|
|
20240806,105700,1791038175,2025,2025,2025,2025,100
|
|
20240806,105600,1790835675,2030,2030,2030,2030,120
|
|
20240806,105500,1790592075,2045,2035,2045,2030,402
|
|
20240806,105400,1789774485,2045,2045,2045,2045,3
|
|
20240806,105300,1789768350,2045,2045,2045,2030,502
|
|
20240806,105200,1788749260,2045,2045,2045,2045,100
|
|
20240806,105100,1788544760,2045,2045,2045,2030,116
|
|
20240806,105000,1788309225,2045,2040,2045,2040,493
|
|
20240806,104900,1787303490,2040,2040,2045,2025,3369
|
|
20240806,104800,1780425800,2040,2020,2040,2015,1936
|
|
20240806,104700,1776510775,2020,2020,2035,2020,301
|
|
20240806,104600,1775902740,2040,2040,2040,2040,2
|
|
20240806,104500,1775898660,2040,2040,2040,2040,1
|
|
20240806,104400,1775896620,2035,2030,2035,2030,969
|
|
20240806,104300,1773927210,2030,2030,2030,2010,5735
|
|
20240806,104200,1762378240,2030,2030,2030,2015,2113
|
|
20240806,104100,1758119350,2035,2025,2035,2020,2088
|
|
20240806,104000,1753896560,2040,2040,2040,2030,4836
|
|
20240806,103900,1744074450,2035,2045,2045,2035,2406
|
|
20240806,103800,1739178190,2045,2045,2045,2045,1
|
|
20240806,103700,1739176145,2035,2045,2045,2035,1001
|
|
20240806,103600,1737139100,2035,2045,2045,2035,1031
|
|
20240806,103500,1735037350,2040,2040,2040,2040,287
|
|
20240806,103400,1734451870,2055,2055,2055,2055,0
|
|
20240806,103300,1734451870,2055,2040,2055,2040,1001
|
|
20240806,103200,1732409815,2040,2050,2060,2040,2689
|
|
20240806,103100,1726914115,2040,2055,2055,2040,37589
|
|
20240806,103000,1649826410,2055,2065,2065,2055,2
|
|
20240806,102900,1649822290,2070,2070,2070,2070,100
|
|
20240806,102800,1649615290,2070,2065,2070,2065,186
|
|
20240806,102700,1649231195,2065,2065,2065,2065,20
|
|
20240806,102600,1649189895,2070,2070,2070,2070,4
|
|
20240806,102500,1649181615,2070,2065,2070,2055,509
|
|
20240806,102400,1648134440,2070,2070,2070,2070,0
|
|
20240806,102300,1648134440,2070,2060,2070,2060,3511
|
|
20240806,102200,1640901390,2060,2060,2060,2060,1700
|
|
20240806,102100,1637399390,2070,2060,2070,2060,733
|
|
20240806,102000,1635889300,2060,2070,2070,2060,7349
|
|
20240806,101900,1620708710,2070,2065,2070,2060,4493
|
|
20240806,101800,1611443785,2060,2065,2070,2060,953
|
|
20240806,101700,1609477095,2065,2070,2070,2065,366
|
|
20240806,101600,1608721205,2070,2070,2070,2070,1
|
|
20240806,101500,1608719135,2060,2065,2070,2060,3357
|
|
20240806,101400,1601787945,2070,2075,2075,2070,1381
|
|
20240806,101300,1598922560,2065,2065,2065,2065,90
|
|
20240806,101200,1598736710,2070,2070,2070,2070,0
|
|
20240806,101100,1598736710,2070,2075,2075,2070,2585
|
|
20240806,101000,1593384755,2075,2075,2075,2075,1
|
|
20240806,100900,1593382680,2070,2075,2075,2070,5285
|
|
20240806,100800,1582419310,2085,2080,2085,2080,3522
|
|
20240806,100700,1575093460,2085,2080,2085,2080,38
|
|
20240806,100600,1575014415,2085,2085,2085,2075,515
|
|
20240806,100500,1573945320,2085,2080,2085,2080,54
|
|
20240806,100400,1573832990,2085,2075,2085,2075,2116
|
|
20240806,100300,1569430175,2075,2075,2075,2075,624
|
|
20240806,100200,1568135375,2080,2080,2080,2080,1
|
|
20240806,100100,1568133295,2080,2075,2080,2075,1775
|
|
20240806,100000,1564449935,2080,2070,2080,2070,8480
|
|
20240806,095900,1546822990,2075,2070,2075,2060,104
|
|
20240806,095800,1546608530,2070,2070,2070,2070,100
|
|
20240806,095700,1546401530,2075,2075,2075,2075,1
|
|
20240806,095600,1546399455,2070,2070,2070,2070,200
|
|
20240806,095500,1545985455,2065,2070,2070,2065,2388
|
|
20240806,095400,1541042585,2065,2065,2065,2065,611
|
|
20240806,095300,1539780870,2070,2070,2070,2070,24
|
|
20240806,095200,1539731190,2060,2065,2065,2045,3864
|
|
20240806,095100,1531786360,2060,2070,2070,2060,23001
|
|
20240806,095000,1484341315,2070,2075,2080,2070,544
|
|
20240806,094900,1483211160,2080,2080,2080,2075,424
|
|
20240806,094800,1482330800,2080,2070,2080,2070,15122
|
|
20240806,094700,1451001715,2065,2070,2070,2065,2300
|
|
20240806,094600,1446252190,2070,2070,2070,2065,5990
|
|
20240806,094500,1433854390,2060,2060,2065,2060,6098
|
|
20240806,094400,1421285295,2060,2060,2060,2060,602
|
|
20240806,094300,1420045175,2050,2065,2065,2040,7402
|
|
20240806,094200,1404884710,2070,2060,2070,2060,22450
|
|
20240806,094100,1358627580,2060,2055,2060,2055,4075
|
|
20240806,094000,1350250135,2060,2055,2060,2055,2211
|
|
20240806,093900,1345701175,2055,2045,2055,2045,1193
|
|
20240806,093800,1343252920,2050,2045,2050,2045,991
|
|
20240806,093700,1341226275,2055,2060,2065,2050,11723
|
|
20240806,093600,1317098805,2065,2065,2065,2065,604
|
|
20240806,093500,1315851545,2060,2065,2065,2060,2169
|
|
20240806,093400,1311377375,2065,2055,2075,2055,22858
|
|
20240806,093300,1264202120,2050,2050,2050,2050,2735
|
|
20240806,093200,1258595370,2050,2055,2055,2045,161
|
|
20240806,093100,1258265330,2055,2055,2055,2055,2509
|
|
20240806,093000,1253109335,2060,2050,2060,2050,16951
|
|
20240806,092900,1218323780,2040,2040,2050,2040,13268
|
|
20240806,092800,1191188960,2045,2035,2055,2035,20056
|
|
20240806,092700,1150123095,2035,2040,2040,2035,315
|
|
20240806,092600,1149482020,2040,2045,2045,2040,3494
|
|
20240806,092500,1142339195,2045,2030,2045,2030,1051
|
|
20240806,092400,1140195160,2040,2045,2045,2030,3286
|
|
20240806,092300,1133507455,2045,2050,2050,2045,2560
|
|
20240806,092200,1128263190,2045,2045,2050,2030,9922
|
|
20240806,092100,1107930000,2045,2045,2050,2030,5595
|
|
20240806,092000,1096525220,2045,2055,2055,2030,17649
|
|
20240806,091900,1060416615,2045,2045,2045,2045,0
|
|
20240806,091800,1060416615,2045,2040,2045,2040,22
|
|
20240806,091700,1060371635,2045,2020,2045,2005,36796
|
|
20240806,091600,985897065,2015,2010,2020,2000,7313
|
|
20240806,091500,971197375,2000,1996,2015,1995,18417
|
|
20240806,091400,934273432,1993,2000,2000,1993,770
|
|
20240806,091300,932733924,2005,1993,2005,1993,11845
|
|
20240806,091200,909009654,1993,1994,1998,1993,2936
|
|
20240806,091100,903157752,1993,1965,1993,1965,10547
|
|
20240806,091000,882326539,1956,1972,1972,1956,6033
|
|
20240806,090900,870520971,1973,1955,1973,1955,3904
|
|
20240806,090800,862880061,1955,1950,1955,1950,3851
|
|
20240806,090700,855358081,1950,1970,1974,1945,18958
|
|
20240806,090600,818132051,1968,1999,1999,1967,25191
|
|
20240806,090500,768132148,1999,2000,2005,1990,21349
|
|
20240806,090400,725456108,2000,1999,2010,1998,23950
|
|
20240806,090300,677521710,1990,1966,2040,1966,58541
|
|
20240806,090200,561645598,1960,1961,1978,1945,35962
|
|
20240806,090100,491328811,1960,1928,1979,1922,71256
|
|
20240806,090000,352955475,1908,1860,1929,1860,183488
|