640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193700,577664760,2180,2180,2180,2180,2626
|
|
20240813,193600,577664760,2180,2180,2180,2180,0
|
|
20240813,193500,577664760,2180,2180,2180,2180,0
|
|
20240813,193400,577664760,2180,2180,2180,2180,0
|
|
20240813,193300,577664760,2180,2180,2180,2180,0
|
|
20240813,193200,577664760,2180,2180,2180,2180,0
|
|
20240813,193100,577664760,2180,2180,2180,2180,0
|
|
20240813,193000,577664760,2180,2180,2180,2180,0
|
|
20240813,192900,577664760,2180,2180,2180,2180,0
|
|
20240813,192800,577664760,2180,2180,2180,2180,0
|
|
20240813,192700,577664760,2180,2180,2180,2180,0
|
|
20240813,192600,577664760,2180,2180,2180,2180,0
|
|
20240813,192500,577664760,2180,2180,2180,2180,0
|
|
20240813,192400,577664760,2180,2180,2180,2180,0
|
|
20240813,192300,577664760,2180,2180,2180,2180,0
|
|
20240813,192200,577664760,2180,2180,2180,2180,0
|
|
20240813,192100,577664760,2180,2180,2180,2180,0
|
|
20240813,192000,577664760,2180,2180,2180,2180,0
|
|
20240813,191900,577664760,2180,2180,2180,2180,0
|
|
20240813,191800,577664760,2180,2180,2180,2180,0
|
|
20240813,191700,577664760,2180,2180,2180,2180,0
|
|
20240813,191600,577664760,2180,2180,2180,2180,0
|
|
20240813,191500,577664760,2180,2180,2180,2180,0
|
|
20240813,191400,577664760,2180,2180,2180,2180,0
|
|
20240813,191300,577664760,2180,2180,2180,2180,0
|
|
20240813,191200,577664760,2180,2180,2180,2180,0
|
|
20240813,191100,577664760,2180,2180,2180,2180,0
|
|
20240813,191000,577664760,2180,2180,2180,2180,0
|
|
20240813,190900,577664760,2180,2180,2180,2180,0
|
|
20240813,190800,577664760,2180,2180,2180,2180,0
|
|
20240813,190700,577664760,2180,2180,2180,2180,2626
|
|
20240813,190600,577664760,2180,2180,2180,2180,0
|
|
20240813,190500,577664760,2180,2180,2180,2180,0
|
|
20240813,190400,577664760,2180,2180,2180,2180,0
|
|
20240813,190300,577664760,2180,2180,2180,2180,0
|
|
20240813,190200,577664760,2180,2180,2180,2180,0
|
|
20240813,190100,577664760,2180,2180,2180,2180,0
|
|
20240813,190000,577664760,2180,2180,2180,2180,0
|
|
20240813,185900,577664760,2180,2180,2180,2180,0
|
|
20240813,185800,577664760,2180,2180,2180,2180,0
|
|
20240813,185700,577664760,2180,2180,2180,2180,0
|
|
20240813,185600,577664760,2180,2180,2180,2180,0
|
|
20240813,185500,577664760,2180,2180,2180,2180,0
|
|
20240813,185400,577664760,2180,2180,2180,2180,0
|
|
20240813,185300,577664760,2180,2180,2180,2180,0
|
|
20240813,185200,577664760,2180,2180,2180,2180,0
|
|
20240813,185100,577664760,2180,2180,2180,2180,0
|
|
20240813,185000,577664760,2180,2180,2180,2180,0
|
|
20240813,184900,577664760,2180,2180,2180,2180,0
|
|
20240813,184800,577664760,2180,2180,2180,2180,0
|
|
20240813,184700,577664760,2180,2180,2180,2180,0
|
|
20240813,184600,577664760,2180,2180,2180,2180,0
|
|
20240813,184500,577664760,2180,2180,2180,2180,0
|
|
20240813,184400,577664760,2180,2180,2180,2180,0
|
|
20240813,184300,577664760,2180,2180,2180,2180,0
|
|
20240813,184200,577664760,2180,2180,2180,2180,0
|
|
20240813,184100,577664760,2180,2180,2180,2180,0
|
|
20240813,184000,577664760,2180,2180,2180,2180,0
|
|
20240813,183900,577664760,2180,2180,2180,2180,0
|
|
20240813,183800,577664760,2180,2180,2180,2180,0
|
|
20240813,183700,577664760,2180,2180,2180,2180,2626
|
|
20240813,183600,577664760,2180,2180,2180,2180,0
|
|
20240813,183500,577664760,2180,2180,2180,2180,0
|
|
20240813,183400,577664760,2180,2180,2180,2180,0
|
|
20240813,183300,577664760,2180,2180,2180,2180,0
|
|
20240813,183200,577664760,2180,2180,2180,2180,0
|
|
20240813,183100,577664760,2180,2180,2180,2180,0
|
|
20240813,183000,577664760,2180,2180,2180,2180,0
|
|
20240813,182900,577664760,2180,2180,2180,2180,0
|
|
20240813,182800,577664760,2180,2180,2180,2180,0
|
|
20240813,182700,577664760,2180,2180,2180,2180,0
|
|
20240813,182600,577664760,2180,2180,2180,2180,0
|
|
20240813,182500,577664760,2180,2180,2180,2180,0
|
|
20240813,182400,577664760,2180,2180,2180,2180,0
|
|
20240813,182300,577664760,2180,2180,2180,2180,0
|
|
20240813,182200,577664760,2180,2180,2180,2180,0
|
|
20240813,182100,577664760,2180,2180,2180,2180,0
|
|
20240813,182000,577664760,2180,2180,2180,2180,0
|
|
20240813,181900,577664760,2180,2180,2180,2180,0
|
|
20240813,181800,577664760,2180,2180,2180,2180,0
|
|
20240813,181700,577664760,2180,2180,2180,2180,0
|
|
20240813,181600,577664760,2180,2180,2180,2180,0
|
|
20240813,181500,577664760,2180,2180,2180,2180,0
|
|
20240813,181400,577664760,2180,2180,2180,2180,0
|
|
20240813,181300,577664760,2180,2180,2180,2180,0
|
|
20240813,181200,577664760,2180,2180,2180,2180,0
|
|
20240813,181100,577664760,2180,2180,2180,2180,0
|
|
20240813,181000,577664760,2180,2180,2180,2180,0
|
|
20240813,180900,577664760,2180,2180,2180,2180,0
|
|
20240813,180800,577664760,2180,2180,2180,2180,0
|
|
20240813,180700,577664760,2180,2180,2180,2180,2626
|
|
20240813,180600,577664760,2180,2180,2180,2180,0
|
|
20240813,180500,577664760,2180,2180,2180,2180,0
|
|
20240813,180400,577664760,2180,2180,2180,2180,0
|
|
20240813,180300,577664760,2180,2180,2180,2180,0
|
|
20240813,180200,577664760,2180,2180,2180,2180,0
|
|
20240813,180100,577664760,2180,2180,2180,2180,0
|
|
20240813,180000,577664760,2180,2180,2180,2180,0
|
|
20240813,175900,577664760,2180,2180,2180,2180,0
|
|
20240813,175800,577664760,2180,2180,2180,2180,0
|
|
20240813,175700,577664760,2180,2180,2180,2180,0
|
|
20240813,175600,577664760,2180,2180,2180,2180,0
|
|
20240813,175500,577664760,2180,2180,2180,2180,0
|
|
20240813,175400,577664760,2180,2180,2180,2180,0
|
|
20240813,175300,577664760,2180,2180,2180,2180,0
|
|
20240813,175200,577664760,2180,2180,2180,2180,0
|
|
20240813,175100,577664760,2180,2180,2180,2180,0
|
|
20240813,175000,577664760,2180,2180,2180,2180,0
|
|
20240813,174900,577664760,2180,2180,2180,2180,0
|
|
20240813,174800,577664760,2180,2180,2180,2180,0
|
|
20240813,174700,577664760,2180,2180,2180,2180,0
|
|
20240813,174600,577664760,2180,2180,2180,2180,0
|
|
20240813,174500,577664760,2180,2180,2180,2180,0
|
|
20240813,174400,577664760,2180,2180,2180,2180,0
|
|
20240813,174300,577664760,2180,2180,2180,2180,0
|
|
20240813,174200,577664760,2180,2180,2180,2180,0
|
|
20240813,174100,577664760,2180,2180,2180,2180,0
|
|
20240813,174000,577664760,2180,2180,2180,2180,0
|
|
20240813,173900,577664760,2180,2180,2180,2180,0
|
|
20240813,173800,577664760,2180,2180,2180,2180,0
|
|
20240813,173700,577664760,2180,2180,2180,2180,2626
|
|
20240813,173600,577664760,2180,2180,2180,2180,0
|
|
20240813,173500,577664760,2180,2180,2180,2180,0
|
|
20240813,173400,577664760,2180,2180,2180,2180,0
|
|
20240813,173300,577664760,2180,2180,2180,2180,0
|
|
20240813,173200,577664760,2180,2180,2180,2180,0
|
|
20240813,173100,577664760,2180,2180,2180,2180,0
|
|
20240813,173000,577664760,2180,2180,2180,2180,0
|
|
20240813,172900,577664760,2180,2180,2180,2180,0
|
|
20240813,172800,577664760,2180,2180,2180,2180,0
|
|
20240813,172700,577664760,2180,2180,2180,2180,0
|
|
20240813,172600,577664760,2180,2180,2180,2180,0
|
|
20240813,172500,577664760,2180,2180,2180,2180,0
|
|
20240813,172400,577664760,2180,2180,2180,2180,0
|
|
20240813,172300,577664760,2180,2180,2180,2180,0
|
|
20240813,172200,577664760,2180,2180,2180,2180,0
|
|
20240813,172100,577664760,2180,2180,2180,2180,0
|
|
20240813,172000,577664760,2180,2180,2180,2180,0
|
|
20240813,171900,577664760,2180,2180,2180,2180,0
|
|
20240813,171800,577664760,2180,2180,2180,2180,0
|
|
20240813,171700,577664760,2180,2180,2180,2180,0
|
|
20240813,171600,577664760,2180,2180,2180,2180,0
|
|
20240813,171500,577664760,2180,2180,2180,2180,0
|
|
20240813,171400,577664760,2180,2180,2180,2180,0
|
|
20240813,171300,577664760,2180,2180,2180,2180,0
|
|
20240813,171200,577664760,2180,2180,2180,2180,0
|
|
20240813,171100,577664760,2180,2180,2180,2180,0
|
|
20240813,171000,577664760,2180,2180,2180,2180,0
|
|
20240813,170900,577664760,2180,2180,2180,2180,0
|
|
20240813,170800,577664760,2180,2180,2180,2180,0
|
|
20240813,170700,577664760,2180,2180,2180,2180,2626
|
|
20240813,170600,577664760,2180,2180,2180,2180,0
|
|
20240813,170500,577664760,2180,2180,2180,2180,0
|
|
20240813,170400,577664760,2180,2180,2180,2180,0
|
|
20240813,170300,577664760,2180,2180,2180,2180,0
|
|
20240813,170200,577664760,2180,2180,2180,2180,0
|
|
20240813,170100,577664760,2180,2180,2180,2180,0
|
|
20240813,170000,577664760,2180,2180,2180,2180,0
|
|
20240813,165900,577664760,2180,2180,2180,2180,0
|
|
20240813,165800,577664760,2180,2180,2180,2180,0
|
|
20240813,165700,577664760,2180,2180,2180,2180,0
|
|
20240813,165600,577664760,2180,2180,2180,2180,0
|
|
20240813,165500,577664760,2180,2180,2180,2180,0
|
|
20240813,165400,577664760,2180,2180,2180,2180,0
|
|
20240813,165300,577664760,2180,2180,2180,2180,0
|
|
20240813,165200,577664760,2180,2180,2180,2180,0
|
|
20240813,165100,577664760,2180,2180,2180,2180,0
|
|
20240813,165000,577664760,2180,2180,2180,2180,0
|
|
20240813,164900,577664760,2180,2180,2180,2180,0
|
|
20240813,164800,577664760,2180,2180,2180,2180,0
|
|
20240813,164700,577664760,2180,2180,2180,2180,0
|
|
20240813,164600,577664760,2180,2180,2180,2180,0
|
|
20240813,164500,577664760,2180,2180,2180,2180,0
|
|
20240813,164400,577664760,2180,2180,2180,2180,0
|
|
20240813,164300,577664760,2180,2180,2180,2180,0
|
|
20240813,164200,577664760,2180,2180,2180,2180,0
|
|
20240813,164100,577664760,2180,2180,2180,2180,0
|
|
20240813,164000,577664760,2180,2180,2180,2180,0
|
|
20240813,163900,577664760,2180,2180,2180,2180,0
|
|
20240813,163800,577664760,2180,2180,2180,2180,0
|
|
20240813,163700,577664760,2180,2180,2180,2180,2626
|
|
20240813,163600,577664760,2180,2180,2180,2180,0
|
|
20240813,163500,577664760,2180,2180,2180,2180,0
|
|
20240813,163400,577664760,2180,2180,2180,2180,0
|
|
20240813,163300,577664760,2180,2180,2180,2180,0
|
|
20240813,163200,577664760,2180,2180,2180,2180,0
|
|
20240813,163100,577664760,2180,2180,2180,2180,0
|
|
20240813,163000,577664760,2180,2180,2180,2180,0
|
|
20240813,162900,577664760,2180,2180,2180,2180,0
|
|
20240813,162800,577664760,2180,2180,2180,2180,0
|
|
20240813,162700,577664760,2180,2180,2180,2180,0
|
|
20240813,162600,577664760,2180,2180,2180,2180,0
|
|
20240813,162500,577664760,2180,2180,2180,2180,0
|
|
20240813,162400,577664760,2180,2180,2180,2180,0
|
|
20240813,162300,577664760,2180,2180,2180,2180,0
|
|
20240813,162200,577664760,2180,2180,2180,2180,0
|
|
20240813,162100,577664760,2180,2180,2180,2180,0
|
|
20240813,162000,577664760,2180,2180,2180,2180,0
|
|
20240813,161900,577664760,2180,2180,2180,2180,0
|
|
20240813,161800,577664760,2180,2180,2180,2180,0
|
|
20240813,161700,577664760,2180,2180,2180,2180,0
|
|
20240813,161600,577664760,2180,2180,2180,2180,0
|
|
20240813,161500,577664760,2180,2180,2180,2180,0
|
|
20240813,161400,577664760,2180,2180,2180,2180,0
|
|
20240813,161300,577664760,2180,2180,2180,2180,0
|
|
20240813,161200,577664760,2180,2180,2180,2180,0
|
|
20240813,161100,577664760,2180,2180,2180,2180,0
|
|
20240813,161000,577664760,2180,2180,2180,2180,0
|
|
20240813,160900,577664760,2180,2180,2180,2180,0
|
|
20240813,160800,577664760,2180,2180,2180,2180,0
|
|
20240813,160700,577664760,2180,2180,2180,2180,2626
|
|
20240813,160600,577664760,2180,2180,2180,2180,0
|
|
20240813,160500,577664760,2180,2180,2180,2180,0
|
|
20240813,160400,577664760,2180,2180,2180,2180,0
|
|
20240813,160300,577664760,2180,2180,2180,2180,0
|
|
20240813,160200,577664760,2180,2180,2180,2180,0
|
|
20240813,160100,577664760,2180,2180,2180,2180,0
|
|
20240813,160000,577664760,2180,2180,2180,2180,0
|
|
20240813,155900,577664760,2180,2180,2180,2180,0
|
|
20240813,155800,577664760,2180,2180,2180,2180,0
|
|
20240813,155700,577664760,2180,2180,2180,2180,0
|
|
20240813,155600,577664760,2180,2180,2180,2180,0
|
|
20240813,155500,577664760,2180,2180,2180,2180,0
|
|
20240813,155400,577664760,2180,2180,2180,2180,0
|
|
20240813,155300,577664760,2180,2180,2180,2180,0
|
|
20240813,155200,577664760,2180,2180,2180,2180,0
|
|
20240813,155100,577664760,2180,2180,2180,2180,0
|
|
20240813,155000,577664760,2180,2180,2180,2180,0
|
|
20240813,154900,577664760,2180,2180,2180,2180,0
|
|
20240813,154800,577664760,2180,2180,2180,2180,0
|
|
20240813,154700,577664760,2180,2180,2180,2180,0
|
|
20240813,154600,577664760,2180,2180,2180,2180,0
|
|
20240813,154500,577664760,2180,2180,2180,2180,0
|
|
20240813,154400,577664760,2180,2180,2180,2180,0
|
|
20240813,154300,577664760,2180,2180,2180,2180,0
|
|
20240813,154200,577664760,2180,2180,2180,2180,0
|
|
20240813,154100,577664760,2180,2180,2180,2180,0
|
|
20240813,154000,577664760,2180,2180,2180,2180,0
|
|
20240813,153900,577664760,2180,2180,2180,2180,0
|
|
20240813,153800,577664760,2180,2180,2180,2180,0
|
|
20240813,153700,577664760,2180,2180,2180,2180,2626
|
|
20240813,153600,577664760,2180,2180,2180,2180,0
|
|
20240813,153500,577664760,2180,2180,2180,2180,0
|
|
20240813,153400,577664760,2180,2180,2180,2180,0
|
|
20240813,153300,577664760,2180,2180,2180,2180,0
|
|
20240813,153200,577664760,2180,2180,2180,2180,0
|
|
20240813,153100,577664760,2180,2180,2180,2180,0
|
|
20240813,153000,577664760,2180,2180,2180,2180,2626
|
|
20240813,152900,571940080,2190,2190,2190,2190,0
|
|
20240813,152800,571940080,2190,2190,2190,2190,0
|
|
20240813,152700,571940080,2190,2190,2190,2190,0
|
|
20240813,152600,571940080,2190,2190,2190,2190,0
|
|
20240813,152500,571940080,2190,2190,2190,2190,0
|
|
20240813,152400,571940080,2190,2190,2190,2190,0
|
|
20240813,152300,571940080,2190,2190,2190,2190,0
|
|
20240813,152200,571940080,2190,2190,2190,2190,0
|
|
20240813,152100,571940080,2190,2190,2190,2190,0
|
|
20240813,152000,571940080,2190,2190,2190,2190,0
|
|
20240813,151900,571940080,2190,2175,2190,2175,387
|
|
20240813,151800,571096355,2175,2195,2195,2175,3677
|
|
20240813,151700,563035470,2195,2180,2195,2180,1010
|
|
20240813,151600,560818535,2195,2195,2195,2195,0
|
|
20240813,151500,560818535,2195,2170,2195,2170,10120
|
|
20240813,151400,538710635,2175,2175,2175,2175,395
|
|
20240813,151300,537851510,2180,2180,2180,2180,1
|
|
20240813,151200,537849330,2180,2175,2180,2175,2113
|
|
20240813,151100,533253535,2180,2180,2180,2180,0
|
|
20240813,151000,533253535,2180,2180,2180,2180,27
|
|
20240813,150900,533194675,2180,2180,2180,2180,0
|
|
20240813,150800,533194675,2180,2180,2180,2180,27
|
|
20240813,150700,533135815,2180,2175,2180,2175,700
|
|
20240813,150600,531613310,2175,2175,2175,2175,290
|
|
20240813,150500,530982560,2175,2175,2175,2175,1451
|
|
20240813,150400,527826635,2175,2180,2180,2175,104
|
|
20240813,150300,527599935,2175,2180,2180,2175,335
|
|
20240813,150200,526871305,2180,2180,2180,2180,40
|
|
20240813,150100,526784105,2185,2185,2185,2185,1
|
|
20240813,150000,526781920,2185,2185,2185,2185,5
|
|
20240813,145900,526770995,2185,2185,2185,2185,0
|
|
20240813,145800,526770995,2185,2175,2185,2175,209
|
|
20240813,145700,526315420,2185,2185,2185,2185,0
|
|
20240813,145600,526315420,2185,2185,2185,2185,1
|
|
20240813,145500,526313235,2180,2180,2180,2180,1000
|
|
20240813,145400,524133235,2180,2180,2180,2180,680
|
|
20240813,145300,522650835,2180,2180,2180,2180,2
|
|
20240813,145200,522646475,2180,2175,2180,2175,205
|
|
20240813,145100,522200595,2180,2175,2180,2175,1501
|
|
20240813,145000,518933415,2175,2175,2175,2175,1
|
|
20240813,144900,518931240,2170,2170,2170,2170,650
|
|
20240813,144800,517520740,2170,2170,2170,2170,11
|
|
20240813,144700,517496870,2175,2170,2175,2170,1318
|
|
20240813,144600,514636805,2170,2170,2170,2170,1103
|
|
20240813,144500,512243295,2160,2160,2170,2160,5173
|
|
20240813,144400,501035345,2160,2165,2165,2160,67
|
|
20240813,144300,500890605,2170,2170,2170,2170,15
|
|
20240813,144200,500858055,2170,2170,2170,2170,0
|
|
20240813,144100,500858055,2170,2170,2170,2170,0
|
|
20240813,144000,500858055,2170,2170,2170,2170,0
|
|
20240813,143900,500858055,2170,2170,2170,2160,1779
|
|
20240813,143800,497010405,2170,2160,2170,2160,1000
|
|
20240813,143700,494850395,2160,2160,2160,2160,5500
|
|
20240813,143600,482970395,2170,2165,2170,2165,3385
|
|
20240813,143500,475640370,2165,2165,2165,2165,0
|
|
20240813,143400,475640370,2165,2165,2165,2165,0
|
|
20240813,143300,475640370,2165,2165,2165,2165,0
|
|
20240813,143200,475640370,2165,2165,2165,2165,0
|
|
20240813,143100,475640370,2165,2165,2165,2165,8
|
|
20240813,143000,475623050,2165,2165,2165,2165,0
|
|
20240813,142900,475623050,2165,2155,2165,2155,481
|
|
20240813,142800,474586485,2155,2155,2155,2155,0
|
|
20240813,142700,474586485,2155,2155,2155,2155,200
|
|
20240813,142600,474155485,2155,2155,2155,2155,500
|
|
20240813,142500,473077985,2155,2155,2155,2155,0
|
|
20240813,142400,473077985,2155,2155,2155,2155,116
|
|
20240813,142300,472828005,2165,2165,2165,2165,5
|
|
20240813,142200,472817180,2165,2165,2165,2165,50
|
|
20240813,142100,472708930,2155,2155,2155,2155,0
|
|
20240813,142000,472708930,2155,2155,2155,2155,200
|
|
20240813,141900,472277930,2155,2155,2155,2155,2400
|
|
20240813,141800,467105930,2165,2155,2165,2155,401
|
|
20240813,141700,466241765,2155,2155,2155,2155,500
|
|
20240813,141600,465164265,2165,2165,2165,2165,0
|
|
20240813,141500,465164265,2165,2165,2165,2165,500
|
|
20240813,141400,464081765,2165,2155,2165,2155,301
|
|
20240813,141300,463433100,2155,2155,2155,2155,4
|
|
20240813,141200,463424480,2155,2155,2155,2155,1398
|
|
20240813,141100,460411790,2160,2160,2160,2160,50
|
|
20240813,141000,460303790,2155,2155,2155,2155,464
|
|
20240813,140900,459303870,2160,2160,2160,2160,855
|
|
20240813,140800,457457070,2160,2160,2160,2160,10633
|
|
20240813,140700,434489790,2155,2155,2155,2155,1473
|
|
20240813,140600,431315475,2155,2155,2155,2155,0
|
|
20240813,140500,431315475,2155,2155,2155,2155,1374
|
|
20240813,140400,428354505,2155,2155,2155,2155,1
|
|
20240813,140300,428352350,2155,2155,2155,2155,154
|
|
20240813,140200,428020480,2155,2155,2155,2155,460
|
|
20240813,140100,427029180,2155,2155,2155,2155,0
|
|
20240813,140000,427029180,2155,2155,2155,2155,1787
|
|
20240813,135900,423178195,2160,2160,2160,2160,0
|
|
20240813,135800,423178195,2160,2160,2160,2160,0
|
|
20240813,135700,423178195,2160,2160,2160,2160,0
|
|
20240813,135600,423178195,2160,2160,2160,2160,3
|
|
20240813,135500,423171715,2160,2160,2160,2160,0
|
|
20240813,135400,423171715,2160,2160,2160,2160,20
|
|
20240813,135300,423128515,2160,2160,2160,2160,0
|
|
20240813,135200,423128515,2160,2160,2160,2160,0
|
|
20240813,135100,423128515,2160,2160,2160,2160,0
|
|
20240813,135000,423128515,2160,2160,2160,2160,3883
|
|
20240813,134900,414741235,2160,2160,2160,2160,0
|
|
20240813,134800,414741235,2160,2160,2160,2160,1
|
|
20240813,134700,414739075,2155,2155,2155,2155,0
|
|
20240813,134600,414739075,2155,2155,2155,2155,0
|
|
20240813,134500,414739075,2155,2155,2155,2155,0
|
|
20240813,134400,414739075,2155,2155,2155,2155,300
|
|
20240813,134300,414092575,2155,2155,2155,2155,30
|
|
20240813,134200,414027925,2155,2155,2155,2155,5803
|
|
20240813,134100,401522460,2155,2150,2155,2150,54
|
|
20240813,134000,401406110,2150,2150,2150,2150,0
|
|
20240813,133900,401406110,2150,2150,2150,2150,0
|
|
20240813,133800,401406110,2150,2150,2150,2150,1880
|
|
20240813,133700,397364110,2150,2150,2150,2150,0
|
|
20240813,133600,397364110,2150,2150,2150,2150,0
|
|
20240813,133500,397364110,2150,2150,2150,2150,0
|
|
20240813,133400,397364110,2150,2150,2150,2150,0
|
|
20240813,133300,397364110,2150,2150,2150,2150,33
|
|
20240813,133200,397293160,2150,2150,2150,2150,1602
|
|
20240813,133100,393848860,2155,2155,2155,2155,609
|
|
20240813,133000,392536465,2160,2160,2160,2160,0
|
|
20240813,132900,392536465,2160,2155,2160,2155,222
|
|
20240813,132800,392058050,2155,2155,2155,2155,710
|
|
20240813,132700,390528000,2165,2165,2165,2165,0
|
|
20240813,132600,390528000,2165,2165,2165,2165,1000
|
|
20240813,132500,388363000,2165,2155,2165,2155,3000
|
|
20240813,132400,381878945,2155,2155,2155,2155,0
|
|
20240813,132300,381878945,2155,2155,2155,2155,1000
|
|
20240813,132200,379723945,2155,2155,2155,2155,1
|
|
20240813,132100,379721790,2160,2160,2160,2160,0
|
|
20240813,132000,379721790,2160,2160,2160,2160,0
|
|
20240813,131900,379721790,2160,2160,2160,2160,1
|
|
20240813,131800,379719630,2150,2150,2150,2150,163
|
|
20240813,131700,379369180,2155,2155,2155,2155,0
|
|
20240813,131600,379369180,2155,2150,2155,2150,600
|
|
20240813,131500,378076680,2150,2150,2150,2150,200
|
|
20240813,131400,377646680,2150,2150,2150,2150,561
|
|
20240813,131300,376440530,2150,2150,2150,2150,445
|
|
20240813,131200,375483780,2150,2150,2150,2150,0
|
|
20240813,131100,375483780,2150,2155,2155,2150,3153
|
|
20240813,131000,368704210,2150,2160,2160,2150,1301
|
|
20240813,130900,365902050,2155,2155,2155,2155,0
|
|
20240813,130800,365902050,2155,2155,2155,2155,1069
|
|
20240813,130700,363598355,2150,2150,2150,2150,0
|
|
20240813,130600,363598355,2150,2150,2150,2150,0
|
|
20240813,130500,363598355,2150,2150,2150,2150,0
|
|
20240813,130400,363598355,2150,2150,2150,2150,57
|
|
20240813,130300,363475805,2155,2155,2155,2155,63
|
|
20240813,130200,363340040,2155,2155,2155,2155,2983
|
|
20240813,130100,356911675,2155,2155,2155,2155,1
|
|
20240813,130000,356909520,2155,2155,2155,2155,0
|
|
20240813,125900,356909520,2155,2155,2155,2155,1123
|
|
20240813,125800,354489455,2155,2155,2155,2155,2
|
|
20240813,125700,354485145,2155,2155,2155,2155,500
|
|
20240813,125600,353407645,2155,2155,2155,2155,155
|
|
20240813,125500,353073620,2155,2155,2155,2155,180
|
|
20240813,125400,352685720,2150,2155,2155,2150,64
|
|
20240813,125300,352548115,2155,2155,2155,2155,0
|
|
20240813,125200,352548115,2155,2155,2155,2155,0
|
|
20240813,125100,352548115,2155,2155,2155,2155,440
|
|
20240813,125000,351599915,2150,2155,2155,2150,1127
|
|
20240813,124900,349171860,2145,2145,2145,2145,0
|
|
20240813,124800,349171860,2145,2145,2145,2145,0
|
|
20240813,124700,349171860,2145,2145,2145,2145,0
|
|
20240813,124600,349171860,2145,2145,2145,2145,0
|
|
20240813,124500,349171860,2145,2150,2150,2145,4987
|
|
20240813,124400,338464810,2150,2150,2150,2150,0
|
|
20240813,124300,338464810,2150,2150,2150,2150,3468
|
|
20240813,124200,331008610,2150,2150,2150,2150,2118
|
|
20240813,124100,326454910,2150,2150,2150,2150,1000
|
|
20240813,124000,324304910,2155,2145,2155,2145,484
|
|
20240813,123900,323264135,2145,2145,2145,2145,0
|
|
20240813,123800,323264135,2145,2145,2145,2145,10
|
|
20240813,123700,323242685,2150,2150,2150,2150,500
|
|
20240813,123600,322167685,2145,2150,2150,2145,538
|
|
20240813,123500,321013375,2150,2145,2150,2145,1086
|
|
20240813,123400,318683900,2145,2145,2145,2145,0
|
|
20240813,123300,318683900,2145,2145,2145,2145,3
|
|
20240813,123200,318677465,2145,2145,2145,2145,9
|
|
20240813,123100,318658160,2145,2145,2145,2145,0
|
|
20240813,123000,318658160,2145,2140,2145,2140,2018
|
|
20240813,122900,314338760,2135,2135,2135,2135,200
|
|
20240813,122800,313911760,2135,2135,2135,2135,0
|
|
20240813,122700,313911760,2135,2135,2135,2135,30
|
|
20240813,122600,313847710,2140,2140,2140,2140,0
|
|
20240813,122500,313847710,2140,2140,2140,2140,0
|
|
20240813,122400,313847710,2140,2140,2140,2140,2
|
|
20240813,122300,313843430,2140,2140,2140,2140,0
|
|
20240813,122200,313843430,2140,2140,2140,2140,3
|
|
20240813,122100,313837010,2135,2135,2135,2135,0
|
|
20240813,122000,313837010,2135,2135,2135,2135,0
|
|
20240813,121900,313837010,2135,2135,2135,2135,0
|
|
20240813,121800,313837010,2135,2135,2135,2135,0
|
|
20240813,121700,313837010,2135,2135,2135,2135,1125
|
|
20240813,121600,311435135,2140,2140,2140,2140,0
|
|
20240813,121500,311435135,2140,2140,2140,2140,50
|
|
20240813,121400,311328135,2140,2140,2140,2140,0
|
|
20240813,121300,311328135,2140,2140,2140,2140,500
|
|
20240813,121200,310258135,2140,2135,2140,2135,606
|
|
20240813,121100,308964245,2140,2140,2140,2140,0
|
|
20240813,121000,308964245,2140,2140,2140,2140,255
|
|
20240813,120900,308418545,2140,2140,2140,2140,201
|
|
20240813,120800,307988405,2140,2140,2140,2140,94
|
|
20240813,120700,307787245,2140,2140,2140,2140,0
|
|
20240813,120600,307787245,2140,2140,2140,2140,1
|
|
20240813,120500,307785105,2135,2135,2135,2135,1211
|
|
20240813,120400,305199620,2135,2135,2135,2135,0
|
|
20240813,120300,305199620,2135,2135,2135,2135,0
|
|
20240813,120200,305199620,2135,2140,2140,2135,429
|
|
20240813,120100,304283680,2135,2135,2135,2135,50
|
|
20240813,120000,304176930,2140,2140,2140,2140,644
|
|
20240813,115900,302798770,2135,2135,2135,2135,5127
|
|
20240813,115800,291852625,2135,2135,2135,2135,0
|
|
20240813,115700,291852625,2135,2135,2135,2135,87
|
|
20240813,115600,291666880,2135,2135,2135,2135,14
|
|
20240813,115500,291636990,2135,2135,2135,2135,2
|
|
20240813,115400,291632720,2135,2130,2135,2130,346
|
|
20240813,115300,290895240,2130,2130,2130,2130,0
|
|
20240813,115200,290895240,2130,2130,2130,2130,0
|
|
20240813,115100,290895240,2130,2130,2130,2130,141
|
|
20240813,115000,290594910,2125,2125,2125,2125,0
|
|
20240813,114900,290594910,2125,2125,2125,2125,241
|
|
20240813,114800,290082785,2125,2125,2125,2125,50
|
|
20240813,114700,289976535,2130,2130,2130,2130,0
|
|
20240813,114600,289976535,2130,2130,2130,2130,0
|
|
20240813,114500,289976535,2130,2125,2130,2125,3
|
|
20240813,114400,289970155,2135,2135,2135,2135,0
|
|
20240813,114300,289970155,2135,2135,2135,2135,0
|
|
20240813,114200,289970155,2135,2135,2135,2135,1
|
|
20240813,114100,289968020,2125,2125,2125,2125,4
|
|
20240813,114000,289959520,2125,2125,2125,2125,0
|
|
20240813,113900,289959520,2125,2125,2125,2125,0
|
|
20240813,113800,289959520,2125,2125,2125,2125,0
|
|
20240813,113700,289959520,2125,2125,2125,2125,440
|
|
20240813,113600,289024520,2125,2125,2125,2125,3454
|
|
20240813,113500,281684770,2125,2125,2125,2125,2055
|
|
20240813,113400,277317895,2120,2120,2120,2120,500
|
|
20240813,113300,276257895,2120,2120,2120,2120,500
|
|
20240813,113200,275197895,2120,2120,2120,2120,0
|
|
20240813,113100,275197895,2120,2135,2135,2120,290
|
|
20240813,113000,274582695,2125,2125,2125,2125,0
|
|
20240813,112900,274582695,2125,2125,2125,2125,6311
|
|
20240813,112800,261171820,2130,2130,2130,2130,0
|
|
20240813,112700,261171820,2130,2130,2130,2130,0
|
|
20240813,112600,261171820,2130,2130,2130,2130,0
|
|
20240813,112500,261171820,2130,2130,2130,2130,281
|
|
20240813,112400,260573290,2130,2130,2130,2130,805
|
|
20240813,112300,258858640,2130,2130,2130,2130,0
|
|
20240813,112200,258858640,2130,2130,2130,2130,0
|
|
20240813,112100,258858640,2130,2140,2140,2130,901
|
|
20240813,112000,256939500,2135,2140,2140,2135,2503
|
|
20240813,111900,251583095,2135,2135,2135,2135,12
|
|
20240813,111800,251557475,2140,2140,2140,2140,0
|
|
20240813,111700,251557475,2140,2135,2140,2135,256
|
|
20240813,111600,251010845,2135,2130,2135,2130,705
|
|
20240813,111500,249509175,2140,2140,2140,2140,0
|
|
20240813,111400,249509175,2140,2140,2140,2140,0
|
|
20240813,111300,249509175,2140,2140,2140,2140,1
|
|
20240813,111200,249507035,2130,2130,2130,2130,179
|
|
20240813,111100,249125765,2130,2130,2130,2130,0
|
|
20240813,111000,249125765,2130,2130,2130,2130,0
|
|
20240813,110900,249125765,2130,2130,2130,2130,0
|
|
20240813,110800,249125765,2130,2130,2130,2130,394
|
|
20240813,110700,248286545,2140,2140,2140,2140,1
|
|
20240813,110600,248284405,2130,2130,2130,2130,1253
|
|
20240813,110500,245615515,2130,2130,2130,2130,1
|
|
20240813,110400,245613385,2130,2130,2130,2130,0
|
|
20240813,110300,245613385,2130,2130,2130,2130,0
|
|
20240813,110200,245613385,2130,2130,2130,2130,0
|
|
20240813,110100,245613385,2130,2130,2130,2130,212
|
|
20240813,110000,245161825,2135,2135,2135,2135,0
|
|
20240813,105900,245161825,2135,2135,2135,2135,0
|
|
20240813,105800,245161825,2135,2135,2135,2135,0
|
|
20240813,105700,245161825,2135,2135,2135,2135,1
|
|
20240813,105600,245159690,2130,2130,2130,2130,463
|
|
20240813,105500,244173500,2130,2130,2130,2130,0
|
|
20240813,105400,244173500,2130,2130,2130,2130,315
|
|
20240813,105300,243502550,2135,2135,2135,2135,0
|
|
20240813,105200,243502550,2135,2135,2135,2135,0
|
|
20240813,105100,243502550,2135,2135,2135,2135,0
|
|
20240813,105000,243502550,2135,2135,2135,2135,10
|
|
20240813,104900,243481200,2135,2135,2135,2135,1709
|
|
20240813,104800,239832485,2140,2135,2140,2135,261
|
|
20240813,104700,239275245,2135,2135,2135,2135,21
|
|
20240813,104600,239230410,2135,2135,2135,2135,0
|
|
20240813,104500,239230410,2135,2135,2135,2135,722
|
|
20240813,104400,237688940,2135,2135,2135,2135,57
|
|
20240813,104300,237567245,2135,2140,2140,2135,423
|
|
20240813,104200,236664130,2140,2135,2140,2135,830
|
|
20240813,104100,234892075,2135,2135,2135,2135,0
|
|
20240813,104000,234892075,2135,2135,2135,2135,0
|
|
20240813,103900,234892075,2135,2135,2135,2135,115
|
|
20240813,103800,234646550,2140,2135,2140,2135,873
|
|
20240813,103700,232782690,2135,2135,2135,2135,36
|
|
20240813,103600,232705830,2135,2135,2135,2135,0
|
|
20240813,103500,232705830,2135,2130,2135,2130,274
|
|
20240813,103400,232121040,2130,2130,2130,2130,0
|
|
20240813,103300,232121040,2130,2130,2130,2130,1
|
|
20240813,103200,232118910,2125,2125,2125,2125,0
|
|
20240813,103100,232118910,2125,2125,2125,2125,1
|
|
20240813,103000,232116785,2125,2125,2125,2125,0
|
|
20240813,102900,232116785,2125,2125,2125,2125,0
|
|
20240813,102800,232116785,2125,2125,2125,2125,500
|
|
20240813,102700,231054285,2130,2130,2130,2130,200
|
|
20240813,102600,230628285,2130,2130,2130,2130,200
|
|
20240813,102500,230202285,2125,2125,2125,2125,103
|
|
20240813,102400,229983410,2125,2130,2130,2125,74
|
|
20240813,102300,229826065,2130,2130,2130,2130,0
|
|
20240813,102200,229826065,2130,2130,2130,2130,280
|
|
20240813,102100,229229665,2135,2135,2135,2135,0
|
|
20240813,102000,229229665,2135,2135,2135,2135,1
|
|
20240813,101900,229227530,2130,2130,2130,2130,0
|
|
20240813,101800,229227530,2130,2130,2130,2130,1033
|
|
20240813,101700,227027240,2125,2125,2125,2125,1337
|
|
20240813,101600,224186115,2125,2130,2130,2125,4020
|
|
20240813,101500,215643515,2130,2130,2130,2130,77
|
|
20240813,101400,215479505,2135,2125,2135,2125,650
|
|
20240813,101300,214098245,2125,2130,2130,2125,5275
|
|
20240813,101200,202862990,2130,2130,2130,2130,99
|
|
20240813,101100,202652120,2135,2135,2135,2135,0
|
|
20240813,101000,202652120,2135,2135,2135,2135,300
|
|
20240813,100900,202011620,2130,2135,2135,2130,73
|
|
20240813,100800,201856080,2135,2140,2140,2135,8153
|
|
20240813,100700,184449420,2135,2135,2135,2135,663
|
|
20240813,100600,183033915,2135,2135,2135,2135,213
|
|
20240813,100500,182579160,2140,2140,2140,2140,2
|
|
20240813,100400,182574880,2140,2140,2140,2140,0
|
|
20240813,100300,182574880,2140,2140,2140,2140,596
|
|
20240813,100200,181299440,2140,2140,2140,2140,1
|
|
20240813,100100,181297300,2140,2140,2140,2140,603
|
|
20240813,100000,180006880,2145,2145,2145,2145,3375
|
|
20240813,095900,172767505,2145,2145,2145,2145,500
|
|
20240813,095800,171695005,2145,2145,2145,2145,0
|
|
20240813,095700,171695005,2145,2140,2145,2140,1202
|
|
20240813,095600,169122720,2140,2140,2140,2140,100
|
|
20240813,095500,168908720,2145,2140,2145,2140,995
|
|
20240813,095400,166776095,2150,2150,2150,2150,0
|
|
20240813,095300,166776095,2150,2150,2150,2150,0
|
|
20240813,095200,166776095,2150,2150,2150,2150,1642
|
|
20240813,095100,163245795,2145,2150,2150,2145,1145
|
|
20240813,095000,160786545,2150,2145,2150,2145,1437
|
|
20240813,094900,157704175,2145,2145,2145,2145,0
|
|
20240813,094800,157704175,2145,2140,2145,2140,702
|
|
20240813,094700,156201885,2140,2140,2140,2140,500
|
|
20240813,094600,155131885,2145,2140,2145,2140,1100
|
|
20240813,094500,152775385,2140,2140,2140,2140,1001
|
|
20240813,094400,150633245,2135,2130,2135,2130,1502
|
|
20240813,094300,147426975,2130,2125,2130,2125,1400
|
|
20240813,094200,144445475,2120,2125,2125,2120,2909
|
|
20240813,094100,138272195,2120,2130,2130,2120,1892
|
|
20240813,094000,134254690,2130,2130,2135,2130,2981
|
|
20240813,093900,127900670,2130,2135,2135,2130,3010
|
|
20240813,093800,121489320,2130,2130,2130,2130,1759
|
|
20240813,093700,117742650,2135,2135,2135,2135,1045
|
|
20240813,093600,115511575,2145,2135,2145,2135,1140
|
|
20240813,093500,113066285,2145,2130,2145,2130,358
|
|
20240813,093400,112303730,2130,2130,2130,2130,338
|
|
20240813,093300,111583790,2145,2140,2145,2135,7051
|
|
20240813,093200,96498150,2145,2140,2150,2140,1212
|
|
20240813,093100,93899460,2145,2145,2145,2145,50
|
|
20240813,093000,93792210,2145,2145,2145,2145,550
|
|
20240813,092900,92612460,2145,2150,2150,2145,7348
|
|
20240813,092800,76834815,2150,2150,2150,2150,771
|
|
20240813,092700,75177165,2150,2160,2160,2150,5988
|
|
20240813,092600,62292960,2150,2160,2160,2150,3620
|
|
20240813,092500,54491550,2165,2165,2165,2165,1
|
|
20240813,092400,54489385,2155,2160,2160,2155,72
|
|
20240813,092300,54333950,2160,2165,2165,2160,501
|
|
20240813,092200,53251785,2160,2170,2170,2160,2190
|
|
20240813,092100,48510790,2170,2170,2170,2170,40
|
|
20240813,092000,48423990,2170,2180,2180,2170,13
|
|
20240813,091900,48395760,2165,2165,2165,2165,100
|
|
20240813,091800,48179260,2180,2170,2180,2170,543
|
|
20240813,091700,47000940,2180,2180,2180,2180,890
|
|
20240813,091600,45060740,2180,2180,2180,2180,3
|
|
20240813,091500,45054200,2180,2180,2180,2180,1
|
|
20240813,091400,45052020,2165,2165,2170,2165,564
|
|
20240813,091300,43830950,2180,2165,2180,2165,4836
|
|
20240813,091200,33342205,2165,2165,2165,2165,0
|
|
20240813,091100,33342205,2165,2165,2165,2165,101
|
|
20240813,091000,33123540,2165,2165,2165,2165,0
|
|
20240813,090900,33123540,2165,2165,2165,2165,984
|
|
20240813,090800,30993180,2165,2165,2165,2165,1050
|
|
20240813,090700,28719930,2160,2160,2160,2160,1343
|
|
20240813,090600,25819050,2165,2180,2180,2165,1482
|
|
20240813,090500,22604665,2180,2185,2185,2180,3248
|
|
20240813,090400,15519020,2185,2180,2185,2180,3268
|
|
20240813,090300,8389200,2165,2165,2165,2165,1
|
|
20240813,090200,8387035,2165,2165,2165,2165,43
|
|
20240813,090100,8293940,2180,2180,2180,2170,402
|
|
20240813,090000,7420580,2170,2180,2185,2170,3404
|