636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193300,260739470,4015,4015,4015,4015,426
|
|
20240802,193200,260739470,4015,4015,4015,4015,0
|
|
20240802,193100,260739470,4015,4015,4015,4015,0
|
|
20240802,193000,260739470,4015,4015,4015,4015,0
|
|
20240802,192900,260739470,4015,4015,4015,4015,0
|
|
20240802,192800,260739470,4015,4015,4015,4015,0
|
|
20240802,192700,260739470,4015,4015,4015,4015,0
|
|
20240802,192600,260739470,4015,4015,4015,4015,0
|
|
20240802,192500,260739470,4015,4015,4015,4015,0
|
|
20240802,192400,260739470,4015,4015,4015,4015,0
|
|
20240802,192300,260739470,4015,4015,4015,4015,0
|
|
20240802,192200,260739470,4015,4015,4015,4015,0
|
|
20240802,192100,260739470,4015,4015,4015,4015,0
|
|
20240802,192000,260739470,4015,4015,4015,4015,0
|
|
20240802,191900,260739470,4015,4015,4015,4015,0
|
|
20240802,191800,260739470,4015,4015,4015,4015,0
|
|
20240802,191700,260739470,4015,4015,4015,4015,0
|
|
20240802,191600,260739470,4015,4015,4015,4015,0
|
|
20240802,191500,260739470,4015,4015,4015,4015,0
|
|
20240802,191400,260739470,4015,4015,4015,4015,0
|
|
20240802,191300,260739470,4015,4015,4015,4015,0
|
|
20240802,191200,260739470,4015,4015,4015,4015,0
|
|
20240802,191100,260739470,4015,4015,4015,4015,0
|
|
20240802,191000,260739470,4015,4015,4015,4015,0
|
|
20240802,190900,260739470,4015,4015,4015,4015,0
|
|
20240802,190800,260739470,4015,4015,4015,4015,0
|
|
20240802,190700,260739470,4015,4015,4015,4015,0
|
|
20240802,190600,260739470,4015,4015,4015,4015,0
|
|
20240802,190500,260739470,4015,4015,4015,4015,0
|
|
20240802,190400,260739470,4015,4015,4015,4015,0
|
|
20240802,190300,260739470,4015,4015,4015,4015,426
|
|
20240802,190200,260739470,4015,4015,4015,4015,0
|
|
20240802,190100,260739470,4015,4015,4015,4015,0
|
|
20240802,190000,260739470,4015,4015,4015,4015,0
|
|
20240802,185900,260739470,4015,4015,4015,4015,0
|
|
20240802,185800,260739470,4015,4015,4015,4015,0
|
|
20240802,185700,260739470,4015,4015,4015,4015,0
|
|
20240802,185600,260739470,4015,4015,4015,4015,0
|
|
20240802,185500,260739470,4015,4015,4015,4015,0
|
|
20240802,185400,260739470,4015,4015,4015,4015,0
|
|
20240802,185300,260739470,4015,4015,4015,4015,0
|
|
20240802,185200,260739470,4015,4015,4015,4015,0
|
|
20240802,185100,260739470,4015,4015,4015,4015,0
|
|
20240802,185000,260739470,4015,4015,4015,4015,0
|
|
20240802,184900,260739470,4015,4015,4015,4015,0
|
|
20240802,184800,260739470,4015,4015,4015,4015,0
|
|
20240802,184700,260739470,4015,4015,4015,4015,0
|
|
20240802,184600,260739470,4015,4015,4015,4015,0
|
|
20240802,184500,260739470,4015,4015,4015,4015,0
|
|
20240802,184400,260739470,4015,4015,4015,4015,0
|
|
20240802,184300,260739470,4015,4015,4015,4015,0
|
|
20240802,184200,260739470,4015,4015,4015,4015,0
|
|
20240802,184100,260739470,4015,4015,4015,4015,0
|
|
20240802,184000,260739470,4015,4015,4015,4015,0
|
|
20240802,183900,260739470,4015,4015,4015,4015,0
|
|
20240802,183800,260739470,4015,4015,4015,4015,0
|
|
20240802,183700,260739470,4015,4015,4015,4015,0
|
|
20240802,183600,260739470,4015,4015,4015,4015,0
|
|
20240802,183500,260739470,4015,4015,4015,4015,0
|
|
20240802,183400,260739470,4015,4015,4015,4015,0
|
|
20240802,183300,260739470,4015,4015,4015,4015,426
|
|
20240802,183200,260739470,4015,4015,4015,4015,0
|
|
20240802,183100,260739470,4015,4015,4015,4015,0
|
|
20240802,183000,260739470,4015,4015,4015,4015,0
|
|
20240802,182900,260739470,4015,4015,4015,4015,0
|
|
20240802,182800,260739470,4015,4015,4015,4015,0
|
|
20240802,182700,260739470,4015,4015,4015,4015,0
|
|
20240802,182600,260739470,4015,4015,4015,4015,0
|
|
20240802,182500,260739470,4015,4015,4015,4015,0
|
|
20240802,182400,260739470,4015,4015,4015,4015,0
|
|
20240802,182300,260739470,4015,4015,4015,4015,0
|
|
20240802,182200,260739470,4015,4015,4015,4015,0
|
|
20240802,182100,260739470,4015,4015,4015,4015,0
|
|
20240802,182000,260739470,4015,4015,4015,4015,0
|
|
20240802,181900,260739470,4015,4015,4015,4015,0
|
|
20240802,181800,260739470,4015,4015,4015,4015,0
|
|
20240802,181700,260739470,4015,4015,4015,4015,0
|
|
20240802,181600,260739470,4015,4015,4015,4015,0
|
|
20240802,181500,260739470,4015,4015,4015,4015,0
|
|
20240802,181400,260739470,4015,4015,4015,4015,0
|
|
20240802,181300,260739470,4015,4015,4015,4015,0
|
|
20240802,181200,260739470,4015,4015,4015,4015,0
|
|
20240802,181100,260739470,4015,4015,4015,4015,0
|
|
20240802,181000,260739470,4015,4015,4015,4015,0
|
|
20240802,180900,260739470,4015,4015,4015,4015,0
|
|
20240802,180800,260739470,4015,4015,4015,4015,0
|
|
20240802,180700,260739470,4015,4015,4015,4015,0
|
|
20240802,180600,260739470,4015,4015,4015,4015,0
|
|
20240802,180500,260739470,4015,4015,4015,4015,0
|
|
20240802,180400,260739470,4015,4015,4015,4015,0
|
|
20240802,180300,260739470,4015,4015,4015,4015,426
|
|
20240802,180200,260739470,4015,4015,4015,4015,0
|
|
20240802,180100,260739470,4015,4015,4015,4015,0
|
|
20240802,180000,260739470,4015,4015,4015,4015,0
|
|
20240802,175900,260739470,4015,4015,4015,4015,0
|
|
20240802,175800,260739470,4015,4015,4015,4015,0
|
|
20240802,175700,260739470,4015,4015,4015,4015,0
|
|
20240802,175600,260739470,4015,4015,4015,4015,0
|
|
20240802,175500,260739470,4015,4015,4015,4015,0
|
|
20240802,175400,260739470,4015,4015,4015,4015,0
|
|
20240802,175300,260739470,4015,4015,4015,4015,0
|
|
20240802,175200,260739470,4015,4015,4015,4015,0
|
|
20240802,175100,260739470,4015,4015,4015,4015,0
|
|
20240802,175000,260739470,4015,4015,4015,4015,0
|
|
20240802,174900,260739470,4015,4015,4015,4015,0
|
|
20240802,174800,260739470,4015,4015,4015,4015,0
|
|
20240802,174700,260739470,4015,4015,4015,4015,0
|
|
20240802,174600,260739470,4015,4015,4015,4015,0
|
|
20240802,174500,260739470,4015,4015,4015,4015,0
|
|
20240802,174400,260739470,4015,4015,4015,4015,0
|
|
20240802,174300,260739470,4015,4015,4015,4015,0
|
|
20240802,174200,260739470,4015,4015,4015,4015,0
|
|
20240802,174100,260739470,4015,4015,4015,4015,0
|
|
20240802,174000,260739470,4015,4015,4015,4015,0
|
|
20240802,173900,260739470,4015,4015,4015,4015,0
|
|
20240802,173800,260739470,4015,4015,4015,4015,0
|
|
20240802,173700,260739470,4015,4015,4015,4015,0
|
|
20240802,173600,260739470,4015,4015,4015,4015,0
|
|
20240802,173500,260739470,4015,4015,4015,4015,0
|
|
20240802,173400,260739470,4015,4015,4015,4015,0
|
|
20240802,173300,260739470,4015,4015,4015,4015,426
|
|
20240802,173200,260739470,4015,4015,4015,4015,0
|
|
20240802,173100,260739470,4015,4015,4015,4015,0
|
|
20240802,173000,260739470,4015,4015,4015,4015,0
|
|
20240802,172900,260739470,4015,4015,4015,4015,0
|
|
20240802,172800,260739470,4015,4015,4015,4015,0
|
|
20240802,172700,260739470,4015,4015,4015,4015,0
|
|
20240802,172600,260739470,4015,4015,4015,4015,0
|
|
20240802,172500,260739470,4015,4015,4015,4015,0
|
|
20240802,172400,260739470,4015,4015,4015,4015,0
|
|
20240802,172300,260739470,4015,4015,4015,4015,0
|
|
20240802,172200,260739470,4015,4015,4015,4015,0
|
|
20240802,172100,260739470,4015,4015,4015,4015,0
|
|
20240802,172000,260739470,4015,4015,4015,4015,0
|
|
20240802,171900,260739470,4015,4015,4015,4015,0
|
|
20240802,171800,260739470,4015,4015,4015,4015,0
|
|
20240802,171700,260739470,4015,4015,4015,4015,0
|
|
20240802,171600,260739470,4015,4015,4015,4015,0
|
|
20240802,171500,260739470,4015,4015,4015,4015,0
|
|
20240802,171400,260739470,4015,4015,4015,4015,0
|
|
20240802,171300,260739470,4015,4015,4015,4015,0
|
|
20240802,171200,260739470,4015,4015,4015,4015,0
|
|
20240802,171100,260739470,4015,4015,4015,4015,0
|
|
20240802,171000,260739470,4015,4015,4015,4015,0
|
|
20240802,170900,260739470,4015,4015,4015,4015,0
|
|
20240802,170800,260739470,4015,4015,4015,4015,0
|
|
20240802,170700,260739470,4015,4015,4015,4015,0
|
|
20240802,170600,260739470,4015,4015,4015,4015,0
|
|
20240802,170500,260739470,4015,4015,4015,4015,0
|
|
20240802,170400,260739470,4015,4015,4015,4015,0
|
|
20240802,170300,260739470,4015,4015,4015,4015,426
|
|
20240802,170200,260739470,4015,4015,4015,4015,0
|
|
20240802,170100,260739470,4015,4015,4015,4015,0
|
|
20240802,170000,260739470,4015,4015,4015,4015,0
|
|
20240802,165900,260739470,4015,4015,4015,4015,0
|
|
20240802,165800,260739470,4015,4015,4015,4015,0
|
|
20240802,165700,260739470,4015,4015,4015,4015,0
|
|
20240802,165600,260739470,4015,4015,4015,4015,0
|
|
20240802,165500,260739470,4015,4015,4015,4015,0
|
|
20240802,165400,260739470,4015,4015,4015,4015,0
|
|
20240802,165300,260739470,4015,4015,4015,4015,0
|
|
20240802,165200,260739470,4015,4015,4015,4015,0
|
|
20240802,165100,260739470,4015,4015,4015,4015,0
|
|
20240802,165000,260739470,4015,4015,4015,4015,0
|
|
20240802,164900,260739470,4015,4015,4015,4015,0
|
|
20240802,164800,260739470,4015,4015,4015,4015,0
|
|
20240802,164700,260739470,4015,4015,4015,4015,0
|
|
20240802,164600,260739470,4015,4015,4015,4015,0
|
|
20240802,164500,260739470,4015,4015,4015,4015,0
|
|
20240802,164400,260739470,4015,4015,4015,4015,0
|
|
20240802,164300,260739470,4015,4015,4015,4015,0
|
|
20240802,164200,260739470,4015,4015,4015,4015,0
|
|
20240802,164100,260739470,4015,4015,4015,4015,0
|
|
20240802,164000,260739470,4015,4015,4015,4015,0
|
|
20240802,163900,260739470,4015,4015,4015,4015,0
|
|
20240802,163800,260739470,4015,4015,4015,4015,0
|
|
20240802,163700,260739470,4015,4015,4015,4015,0
|
|
20240802,163600,260739470,4015,4015,4015,4015,0
|
|
20240802,163500,260739470,4015,4015,4015,4015,0
|
|
20240802,163400,260739470,4015,4015,4015,4015,0
|
|
20240802,163300,260739470,4015,4015,4015,4015,426
|
|
20240802,163200,260739470,4015,4015,4015,4015,0
|
|
20240802,163100,260739470,4015,4015,4015,4015,0
|
|
20240802,163000,260739470,4015,4015,4015,4015,0
|
|
20240802,162900,260739470,4015,4015,4015,4015,0
|
|
20240802,162800,260739470,4015,4015,4015,4015,0
|
|
20240802,162700,260739470,4015,4015,4015,4015,0
|
|
20240802,162600,260739470,4015,4015,4015,4015,0
|
|
20240802,162500,260739470,4015,4015,4015,4015,0
|
|
20240802,162400,260739470,4015,4015,4015,4015,0
|
|
20240802,162300,260739470,4015,4015,4015,4015,0
|
|
20240802,162200,260739470,4015,4015,4015,4015,0
|
|
20240802,162100,260739470,4015,4015,4015,4015,0
|
|
20240802,162000,260739470,4015,4015,4015,4015,0
|
|
20240802,161900,260739470,4015,4015,4015,4015,0
|
|
20240802,161800,260739470,4015,4015,4015,4015,0
|
|
20240802,161700,260739470,4015,4015,4015,4015,0
|
|
20240802,161600,260739470,4015,4015,4015,4015,0
|
|
20240802,161500,260739470,4015,4015,4015,4015,0
|
|
20240802,161400,260739470,4015,4015,4015,4015,0
|
|
20240802,161300,260739470,4015,4015,4015,4015,0
|
|
20240802,161200,260739470,4015,4015,4015,4015,0
|
|
20240802,161100,260739470,4015,4015,4015,4015,0
|
|
20240802,161000,260739470,4015,4015,4015,4015,0
|
|
20240802,160900,260739470,4015,4015,4015,4015,0
|
|
20240802,160800,260739470,4015,4015,4015,4015,0
|
|
20240802,160700,260739470,4015,4015,4015,4015,0
|
|
20240802,160600,260739470,4015,4015,4015,4015,0
|
|
20240802,160500,260739470,4015,4015,4015,4015,0
|
|
20240802,160400,260739470,4015,4015,4015,4015,0
|
|
20240802,160300,260739470,4015,4015,4015,4015,426
|
|
20240802,160200,260739470,4015,4015,4015,4015,0
|
|
20240802,160100,260739470,4015,4015,4015,4015,0
|
|
20240802,160000,260739470,4015,4015,4015,4015,0
|
|
20240802,155900,260739470,4015,4015,4015,4015,0
|
|
20240802,155800,260739470,4015,4015,4015,4015,0
|
|
20240802,155700,260739470,4015,4015,4015,4015,0
|
|
20240802,155600,260739470,4015,4015,4015,4015,0
|
|
20240802,155500,260739470,4015,4015,4015,4015,0
|
|
20240802,155400,260739470,4015,4015,4015,4015,0
|
|
20240802,155300,260739470,4015,4015,4015,4015,0
|
|
20240802,155200,260739470,4015,4015,4015,4015,0
|
|
20240802,155100,260739470,4015,4015,4015,4015,0
|
|
20240802,155000,260739470,4015,4015,4015,4015,0
|
|
20240802,154900,260739470,4015,4015,4015,4015,0
|
|
20240802,154800,260739470,4015,4015,4015,4015,0
|
|
20240802,154700,260739470,4015,4015,4015,4015,0
|
|
20240802,154600,260739470,4015,4015,4015,4015,0
|
|
20240802,154500,260739470,4015,4015,4015,4015,0
|
|
20240802,154400,260739470,4015,4015,4015,4015,0
|
|
20240802,154300,260739470,4015,4015,4015,4015,0
|
|
20240802,154200,260739470,4015,4015,4015,4015,0
|
|
20240802,154100,260739470,4015,4015,4015,4015,0
|
|
20240802,154000,260739470,4015,4015,4015,4015,0
|
|
20240802,153900,260739470,4015,4015,4015,4015,0
|
|
20240802,153800,260739470,4015,4015,4015,4015,0
|
|
20240802,153700,260739470,4015,4015,4015,4015,0
|
|
20240802,153600,260739470,4015,4015,4015,4015,0
|
|
20240802,153500,260739470,4015,4015,4015,4015,0
|
|
20240802,153400,260739470,4015,4015,4015,4015,0
|
|
20240802,153300,260739470,4015,4015,4015,4015,426
|
|
20240802,153200,260739470,4015,4015,4015,4015,0
|
|
20240802,153100,260739470,4015,4015,4015,4015,0
|
|
20240802,153000,260739470,4015,4015,4015,4015,426
|
|
20240802,152900,259029080,4010,4010,4010,4010,0
|
|
20240802,152800,259029080,4010,4010,4010,4010,0
|
|
20240802,152700,259029080,4010,4010,4010,4010,0
|
|
20240802,152600,259029080,4010,4010,4010,4010,0
|
|
20240802,152500,259029080,4010,4010,4010,4010,0
|
|
20240802,152400,259029080,4010,4010,4010,4010,0
|
|
20240802,152300,259029080,4010,4010,4010,4010,0
|
|
20240802,152200,259029080,4010,4010,4010,4010,0
|
|
20240802,152100,259029080,4010,4010,4010,4010,0
|
|
20240802,152000,259029080,4010,4010,4010,4010,0
|
|
20240802,151900,259029080,4010,4010,4010,4010,53
|
|
20240802,151800,258816550,4010,4010,4010,4010,776
|
|
20240802,151700,255704790,4010,4010,4010,4010,30
|
|
20240802,151600,255584490,4010,4010,4010,4010,1
|
|
20240802,151500,255580480,4010,4010,4010,4010,0
|
|
20240802,151400,255580480,4010,4010,4010,4010,41
|
|
20240802,151300,255416070,4000,4000,4000,4000,0
|
|
20240802,151200,255416070,4000,4010,4010,4000,162
|
|
20240802,151100,254767290,4005,4005,4005,4005,0
|
|
20240802,151000,254767290,4005,4005,4005,4005,76
|
|
20240802,150900,254462910,4005,4005,4005,4005,3
|
|
20240802,150800,254450895,4005,4005,4005,4005,1
|
|
20240802,150700,254446890,4000,4000,4000,4000,0
|
|
20240802,150600,254446890,4000,4000,4000,4000,0
|
|
20240802,150500,254446890,4000,4005,4005,4000,94
|
|
20240802,150400,254070735,4005,4005,4005,4005,40
|
|
20240802,150300,253910535,4015,4015,4015,4015,0
|
|
20240802,150200,253910535,4015,4015,4015,4015,0
|
|
20240802,150100,253910535,4015,4015,4015,4015,31
|
|
20240802,150000,253786070,4000,4000,4000,4000,417
|
|
20240802,145900,252118070,4000,4010,4010,4000,7697
|
|
20240802,145800,221329960,4010,4010,4010,4010,51
|
|
20240802,145700,221125450,4010,4010,4010,4010,26
|
|
20240802,145600,221021190,4010,4010,4010,4010,20
|
|
20240802,145500,220940990,4010,4010,4010,4010,10
|
|
20240802,145400,220900890,4010,4010,4010,4010,0
|
|
20240802,145300,220900890,4010,4010,4010,4010,10
|
|
20240802,145200,220860790,4010,4015,4015,4010,66
|
|
20240802,145100,220596115,4020,4020,4020,4020,45
|
|
20240802,145000,220415215,4020,4020,4020,4015,40
|
|
20240802,144900,220254510,4020,4015,4020,4015,280
|
|
20240802,144800,219129110,4015,4020,4020,4005,24
|
|
20240802,144700,219032650,4020,4020,4020,4020,32
|
|
20240802,144600,218904010,4020,4020,4020,4020,39
|
|
20240802,144500,218747230,4020,4020,4020,4020,20
|
|
20240802,144400,218666830,4020,4020,4020,4020,31
|
|
20240802,144300,218542210,4020,4015,4020,4005,43
|
|
20240802,144200,218369505,4020,4015,4020,4015,25
|
|
20240802,144100,218269015,4020,4015,4020,4015,228
|
|
20240802,144000,217352495,4020,4020,4020,4020,28
|
|
20240802,143900,217239935,4020,4020,4020,4020,25
|
|
20240802,143800,217139435,4020,4020,4020,4020,1510
|
|
20240802,143700,211069235,4020,4020,4020,4020,81
|
|
20240802,143600,210743615,4020,4020,4020,4020,282
|
|
20240802,143500,209609975,4020,4015,4020,4015,102
|
|
20240802,143400,209199965,4020,4020,4020,4010,215
|
|
20240802,143300,208335965,4020,4020,4020,4020,1020
|
|
20240802,143200,204235565,4020,4010,4020,4005,455
|
|
20240802,143100,202407555,4015,4010,4015,4010,735
|
|
20240802,143000,199457845,4010,4005,4010,4005,31
|
|
20240802,142900,199333655,4005,4005,4005,4000,29
|
|
20240802,142800,199217515,4005,4005,4005,4000,51
|
|
20240802,142700,199013310,4005,4000,4005,4000,266
|
|
20240802,142600,197949175,4005,4005,4005,4005,47
|
|
20240802,142500,197760940,4005,4005,4005,4000,395
|
|
20240802,142400,196179965,4000,4005,4005,4000,272
|
|
20240802,142300,195091855,4005,4005,4005,4005,26
|
|
20240802,142200,194987725,4005,4000,4005,4000,156
|
|
20240802,142100,194363330,4005,3990,4005,3990,3891
|
|
20240802,142000,178802910,3990,3990,3990,3990,281
|
|
20240802,141900,177681720,3990,3990,3990,3990,52
|
|
20240802,141800,177474240,3990,3990,3990,3990,59
|
|
20240802,141700,177238830,3990,3990,3990,3990,147
|
|
20240802,141600,176652300,3990,3990,3990,3990,30
|
|
20240802,141500,176532600,3990,3990,3990,3970,32
|
|
20240802,141400,176404940,3990,3990,3990,3990,20
|
|
20240802,141300,176325140,3990,3990,3990,3990,27
|
|
20240802,141200,176217410,3990,3990,3990,3990,42
|
|
20240802,141100,176049830,3990,3990,3990,3985,68
|
|
20240802,141000,175778520,3990,3990,3990,3990,29
|
|
20240802,140900,175662810,3990,3990,3990,3990,22
|
|
20240802,140800,175575030,3990,3990,3990,3990,26
|
|
20240802,140700,175471290,3990,3990,3990,3990,28
|
|
20240802,140600,175359570,3990,3990,3990,3975,63
|
|
20240802,140500,175108665,3990,3990,3990,3990,35
|
|
20240802,140400,174969015,3990,3990,3990,3990,28
|
|
20240802,140300,174857295,3990,3990,3990,3990,27
|
|
20240802,140200,174749565,3995,3990,3995,3990,20
|
|
20240802,140100,174669675,3990,3995,3995,3990,16
|
|
20240802,140000,174605795,3995,3995,3995,3995,92
|
|
20240802,135900,174238255,3995,3995,3995,3995,27
|
|
20240802,135800,174130390,3995,3995,3995,3995,223
|
|
20240802,135700,173239505,3995,3990,3995,3990,332
|
|
20240802,135600,171913595,3990,3990,3990,3990,23
|
|
20240802,135500,171821825,3990,3990,3990,3990,178
|
|
20240802,135400,171111605,3990,3990,3990,3990,58
|
|
20240802,135300,170880185,3990,3980,3990,3980,713
|
|
20240802,135200,168042315,3990,3985,3990,3985,1553
|
|
20240802,135100,161847685,3960,3980,3985,3960,643
|
|
20240802,135000,159288690,3980,3980,3980,3980,30
|
|
20240802,134900,159169290,3980,3980,3980,3980,24
|
|
20240802,134800,159073770,3980,3980,3980,3980,33
|
|
20240802,134700,158942430,3980,3980,3980,3975,21
|
|
20240802,134600,158858875,3980,3975,3980,3975,28
|
|
20240802,134500,158747540,3975,3975,3975,3975,25
|
|
20240802,134400,158648165,3975,3975,3975,3975,32
|
|
20240802,134300,158520965,3975,3975,3975,3975,19
|
|
20240802,134200,158445440,3975,3975,3975,3975,21
|
|
20240802,134100,158361965,3975,3975,3975,3975,29
|
|
20240802,134000,158246690,3975,3975,3975,3975,22
|
|
20240802,133900,158159240,3975,3975,3975,3975,31
|
|
20240802,133800,158036015,3975,3975,3975,3975,23
|
|
20240802,133700,157944590,3975,3975,3975,3975,32
|
|
20240802,133600,157817390,3975,3975,3975,3975,32
|
|
20240802,133500,157690190,3975,3975,3975,3975,29
|
|
20240802,133400,157574915,3975,3975,3975,3975,22
|
|
20240802,133300,157487465,3975,3975,3975,3975,31
|
|
20240802,133200,157364240,3975,3975,3975,3975,22
|
|
20240802,133100,157276790,3975,3975,3975,3975,31
|
|
20240802,133000,157153565,3975,3975,3975,3955,60
|
|
20240802,132900,156915185,3975,3975,3975,3975,29
|
|
20240802,132800,156799910,3975,3970,3975,3970,63
|
|
20240802,132700,156549750,3930,3930,3930,3930,0
|
|
20240802,132600,156549750,3930,3930,3930,3930,0
|
|
20240802,132500,156549750,3930,3975,3975,3930,17
|
|
20240802,132400,156482355,3975,3940,3975,3940,30
|
|
20240802,132300,156363460,3975,3970,3975,3935,52
|
|
20240802,132200,156157535,3970,3970,3970,3970,21
|
|
20240802,132100,156074165,3970,3970,3970,3970,19
|
|
20240802,132000,155998735,3970,3970,3970,3970,109
|
|
20240802,131900,155566005,3970,3970,3970,3970,20
|
|
20240802,131800,155486605,3970,3970,3970,3970,31
|
|
20240802,131700,155363535,3970,3970,3970,3965,25
|
|
20240802,131600,155264335,3960,3960,3960,3935,247
|
|
20240802,131500,154290840,3960,3960,3960,3960,25
|
|
20240802,131400,154191840,3970,3970,3970,3965,417
|
|
20240802,131300,152536375,3970,3970,3970,3970,236
|
|
20240802,131200,151599455,3970,3970,3970,3970,291
|
|
20240802,131100,150444185,3970,3970,3970,3970,30
|
|
20240802,131000,150325085,3965,3970,3970,3940,314
|
|
20240802,130900,149087060,3965,3970,3970,3940,52
|
|
20240802,130800,148880835,3945,3970,3970,3945,133
|
|
20240802,130700,148355455,3970,3970,3970,3970,27
|
|
20240802,130600,148248265,3960,3970,3970,3960,136
|
|
20240802,130500,147708355,3970,3970,3970,3970,83
|
|
20240802,130400,147378845,3970,3970,3970,3970,28
|
|
20240802,130300,147267685,3970,3970,3970,3970,28
|
|
20240802,130200,147156525,3970,3965,3970,3965,37
|
|
20240802,130100,147009675,3965,3960,3965,3960,37
|
|
20240802,130000,146863030,3965,3960,3965,3960,108
|
|
20240802,125900,146435240,3970,3970,3970,3970,25
|
|
20240802,125800,146335990,3970,3965,3970,3960,265
|
|
20240802,125700,145285230,3965,3965,3965,3965,165
|
|
20240802,125600,144631005,3965,3965,3965,3965,117
|
|
20240802,125500,144167100,3965,3965,3965,3960,500
|
|
20240802,125400,142184775,3965,3965,3965,3965,36
|
|
20240802,125300,142042035,3965,3965,3965,3965,21
|
|
20240802,125200,141958770,3965,3965,3965,3965,26
|
|
20240802,125100,141855680,3965,3960,3965,3960,46
|
|
20240802,125000,141673425,3960,3955,3960,3955,128
|
|
20240802,124900,141166595,3960,3960,3960,3960,25
|
|
20240802,124800,141067595,3960,3960,3960,3955,39
|
|
20240802,124700,140913160,3960,3960,3960,3960,27
|
|
20240802,124600,140806240,3960,3960,3960,3960,25
|
|
20240802,124500,140707240,3960,3955,3960,3955,25
|
|
20240802,124400,140608260,3955,3960,3960,3955,23
|
|
20240802,124300,140517185,3960,3960,3960,3960,33
|
|
20240802,124200,140386505,3960,3955,3960,3955,33
|
|
20240802,124100,140255850,3960,3960,3960,3960,38
|
|
20240802,124000,140105370,3960,3960,3960,3960,28
|
|
20240802,123900,139994490,3960,3955,3960,3955,1840
|
|
20240802,123800,132708380,3955,3955,3955,3955,230
|
|
20240802,123700,131798730,3955,3955,3955,3955,86
|
|
20240802,123600,131458600,3955,3955,3955,3950,128
|
|
20240802,123500,130952860,3955,3960,3960,3955,145
|
|
20240802,123400,130379325,3960,3955,3960,3955,254
|
|
20240802,123300,129373680,3955,3955,3955,3950,29
|
|
20240802,123200,129259035,3955,3950,3955,3950,1761
|
|
20240802,123100,122294310,3950,3950,3950,3950,31
|
|
20240802,123000,122171860,3950,3950,3950,3950,33
|
|
20240802,122900,122041510,3950,3950,3950,3950,34
|
|
20240802,122800,121907210,3950,3950,3950,3950,18
|
|
20240802,122700,121836110,3950,3950,3950,3950,38
|
|
20240802,122600,121686010,3950,3950,3950,3950,23
|
|
20240802,122500,121595160,3955,3955,3955,3955,26
|
|
20240802,122400,121492330,3955,3955,3955,3955,21
|
|
20240802,122300,121409275,3955,3955,3955,3955,35
|
|
20240802,122200,121270850,3955,3955,3955,3955,37
|
|
20240802,122100,121124515,3955,3955,3955,3955,35
|
|
20240802,122000,120986090,3955,3955,3955,3955,39
|
|
20240802,121900,120831845,3955,3955,3955,3955,34
|
|
20240802,121800,120697375,3955,3955,3955,3955,28
|
|
20240802,121700,120586635,3955,3955,3955,3955,34
|
|
20240802,121600,120452165,3955,3955,3955,3955,33
|
|
20240802,121500,120321650,3955,3955,3955,3935,131
|
|
20240802,121400,119805225,3955,3935,3955,3935,217
|
|
20240802,121300,118950710,3955,3955,3955,3955,40
|
|
20240802,121200,118792510,3955,3955,3955,3955,34
|
|
20240802,121100,118658040,3935,3955,3955,3935,121
|
|
20240802,121000,118181485,3955,3955,3955,3955,19
|
|
20240802,120900,118106340,3955,3955,3955,3955,26
|
|
20240802,120800,118003510,3955,3955,3955,3955,19
|
|
20240802,120700,117928365,3955,3955,3955,3955,216
|
|
20240802,120600,117074085,3955,3955,3955,3955,37
|
|
20240802,120500,116927750,3955,3955,3955,3955,33
|
|
20240802,120400,116797235,3955,3955,3955,3955,35
|
|
20240802,120300,116658810,3955,3955,3955,3955,27
|
|
20240802,120200,116552025,3955,3955,3955,3955,20
|
|
20240802,120100,116472925,3955,3955,3955,3955,28
|
|
20240802,120000,116362185,3955,3955,3955,3955,21
|
|
20240802,115900,116279130,3955,3955,3955,3955,35
|
|
20240802,115800,116140705,3955,3955,3955,3955,80
|
|
20240802,115700,115824305,3955,3955,3955,3955,36
|
|
20240802,115600,115681925,3955,3955,3955,3955,26
|
|
20240802,115500,115579095,3955,3950,3955,3950,21
|
|
20240802,115400,115496095,3905,3905,3905,3905,0
|
|
20240802,115300,115496095,3905,3955,3955,3905,39
|
|
20240802,115200,115342435,3955,3955,3955,3955,40
|
|
20240802,115100,115184235,3955,3955,3955,3955,34
|
|
20240802,115000,115049765,3955,3925,3955,3925,72
|
|
20240802,114900,114766295,3955,3955,3955,3955,18
|
|
20240802,114800,114695105,3955,3950,3955,3950,373
|
|
20240802,114700,113220190,3950,3950,3950,3950,25
|
|
20240802,114600,113121440,3950,3950,3950,3950,31
|
|
20240802,114500,112998990,3950,3950,3950,3950,44
|
|
20240802,114400,112825190,3950,3950,3950,3950,30
|
|
20240802,114300,112706690,3950,3950,3950,3950,33
|
|
20240802,114200,112576340,3950,3950,3950,3950,27
|
|
20240802,114100,112469690,3950,3950,3950,3950,26
|
|
20240802,114000,112366990,3950,3950,3950,3950,35
|
|
20240802,113900,112228740,3950,3950,3950,3950,22
|
|
20240802,113800,112141840,3950,3945,3950,3945,139
|
|
20240802,113700,111592825,3900,3900,3900,3900,0
|
|
20240802,113600,111592825,3900,3900,3900,3900,0
|
|
20240802,113500,111592825,3900,3900,3900,3900,0
|
|
20240802,113400,111592825,3900,3900,3900,3900,0
|
|
20240802,113300,111592825,3900,3900,3900,3900,0
|
|
20240802,113200,111592825,3900,3950,3950,3900,53
|
|
20240802,113100,111384660,3950,3950,3950,3935,35
|
|
20240802,113000,111246455,3950,3955,3955,3950,32
|
|
20240802,112900,111119990,3955,3955,3955,3955,23
|
|
20240802,112800,111029025,3955,3955,3955,3955,27
|
|
20240802,112700,110922240,3955,3955,3955,3905,17
|
|
20240802,112600,110855125,3955,3955,3955,3955,27
|
|
20240802,112500,110748340,3955,3950,3955,3950,26
|
|
20240802,112400,110645560,3950,3945,3955,3945,272
|
|
20240802,112300,109571355,3900,3900,3900,3900,0
|
|
20240802,112200,109571355,3900,3900,3900,3900,0
|
|
20240802,112100,109571355,3900,3900,3900,3900,0
|
|
20240802,112000,109571355,3900,3900,3900,3900,0
|
|
20240802,111900,109571355,3900,3900,3900,3900,0
|
|
20240802,111800,109571355,3900,3900,3900,3900,0
|
|
20240802,111700,109571355,3900,3900,3900,3900,0
|
|
20240802,111600,109571355,3900,3925,3925,3900,161
|
|
20240802,111500,108940735,3915,3915,3915,3915,0
|
|
20240802,111400,108940735,3915,3915,3915,3915,0
|
|
20240802,111300,108940735,3915,3915,3915,3915,0
|
|
20240802,111200,108940735,3915,3920,3920,3915,988
|
|
20240802,111100,105072430,3915,3935,3935,3915,258
|
|
20240802,111000,104059705,3930,3930,3930,3930,0
|
|
20240802,110900,104059705,3930,3930,3930,3930,0
|
|
20240802,110800,104059705,3930,3930,3930,3930,0
|
|
20240802,110700,104059705,3930,3930,3930,3930,0
|
|
20240802,110600,104059705,3930,3935,3935,3930,96
|
|
20240802,110500,103682005,3930,3930,3930,3930,0
|
|
20240802,110400,103682005,3930,3930,3930,3930,0
|
|
20240802,110300,103682005,3930,3935,3935,3930,100
|
|
20240802,110200,103288940,3930,3950,3955,3930,1004
|
|
20240802,110100,99320385,3925,3950,3950,3925,22
|
|
20240802,110000,99233530,3925,3950,3950,3925,2
|
|
20240802,105900,99225655,3950,3950,3950,3950,2013
|
|
20240802,105800,91274305,3955,3950,3955,3950,107
|
|
20240802,105700,90851270,3955,3950,3955,3950,583
|
|
20240802,105600,88548355,3950,3950,3950,3950,25
|
|
20240802,105500,88449605,3950,3950,3950,3950,164
|
|
20240802,105400,87801805,3920,3920,3920,3920,0
|
|
20240802,105300,87801805,3920,3920,3920,3920,0
|
|
20240802,105200,87801805,3920,3920,3920,3920,0
|
|
20240802,105100,87801805,3920,3920,3920,3920,0
|
|
20240802,105000,87801805,3920,3945,3945,3920,19
|
|
20240802,104900,87726875,3945,3945,3945,3945,17
|
|
20240802,104800,87659810,3945,3945,3945,3945,45
|
|
20240802,104700,87482285,3945,3945,3945,3945,26
|
|
20240802,104600,87379715,3945,3920,3945,3920,121
|
|
20240802,104500,86903955,3930,3930,3930,3930,196
|
|
20240802,104400,86133675,3930,3945,3945,3930,2000
|
|
20240802,104300,78267515,3940,3950,3950,3940,29
|
|
20240802,104200,78152975,3950,3950,3950,3950,21
|
|
20240802,104100,78070025,3950,3950,3950,3950,543
|
|
20240802,104000,75925175,3935,3935,3935,3935,0
|
|
20240802,103900,75925175,3935,3935,3935,3935,0
|
|
20240802,103800,75925175,3935,3935,3935,3935,245
|
|
20240802,103700,74961100,3935,3935,3935,3935,27
|
|
20240802,103600,74854855,3935,3945,3945,3935,1595
|
|
20240802,103500,68578185,3940,3940,3940,3940,38
|
|
20240802,103400,68428465,3955,3940,3955,3940,864
|
|
20240802,103300,65023555,3940,3945,3945,3940,475
|
|
20240802,103200,63151805,3945,3945,3945,3945,28
|
|
20240802,103100,63041345,3940,3945,3945,3940,73
|
|
20240802,103000,62753515,3950,3950,3950,3950,29
|
|
20240802,102900,62638965,3950,3950,3950,3950,37
|
|
20240802,102800,62492815,3950,3950,3950,3950,25
|
|
20240802,102700,62394065,3950,3950,3950,3950,21
|
|
20240802,102600,62311115,3950,3950,3950,3950,30
|
|
20240802,102500,62192615,3950,3950,3950,3950,55
|
|
20240802,102400,61975365,3950,3950,3950,3950,14
|
|
20240802,102300,61920065,3945,3945,3945,3945,0
|
|
20240802,102200,61920065,3945,3950,3950,3945,74
|
|
20240802,102100,61628065,3950,3950,3950,3950,18
|
|
20240802,102000,61556965,3950,3950,3950,3950,523
|
|
20240802,101900,59491115,3950,3950,3950,3950,26
|
|
20240802,101800,59388415,3950,3950,3950,3950,288
|
|
20240802,101700,58250815,3950,3950,3950,3950,328
|
|
20240802,101600,56955215,3950,3950,3950,3950,28
|
|
20240802,101500,56844615,3950,3950,3950,3950,37
|
|
20240802,101400,56698465,3950,3950,3950,3950,24
|
|
20240802,101300,56603665,3950,3950,3950,3950,40
|
|
20240802,101200,56445665,3945,3950,3950,3945,16
|
|
20240802,101100,56382475,3950,3950,3950,3950,72
|
|
20240802,101000,56098075,3950,3950,3950,3950,32
|
|
20240802,100900,55971675,3940,3945,3945,3940,1000
|
|
20240802,100800,52031605,3950,3950,3950,3950,48
|
|
20240802,100700,51842005,3940,3945,3950,3940,125
|
|
20240802,100600,51348630,3945,3945,3945,3945,41
|
|
20240802,100500,51186885,3945,3945,3945,3945,34
|
|
20240802,100400,51052755,3945,3945,3945,3945,41
|
|
20240802,100300,50891010,3945,3940,3945,3940,33
|
|
20240802,100200,50760925,3935,3945,3945,3935,12
|
|
20240802,100100,50713595,3935,3940,3940,3935,28
|
|
20240802,100000,50603300,3940,3945,3945,3940,78
|
|
20240802,095900,50295915,3945,3945,3945,3945,45
|
|
20240802,095800,50118390,3945,3945,3945,3945,87
|
|
20240802,095700,49775175,3945,3940,3945,3940,1022
|
|
20240802,095600,45743460,3940,3940,3940,3940,1027
|
|
20240802,095500,41697080,3940,3940,3940,3940,38
|
|
20240802,095400,41547360,3940,3935,3940,3935,943
|
|
20240802,095300,37836610,3935,3935,3935,3935,1023
|
|
20240802,095200,33811105,3930,3930,3930,3930,21
|
|
20240802,095100,33728575,3930,3930,3935,3930,261
|
|
20240802,095000,32701985,3930,3920,3930,3920,1803
|
|
20240802,094900,25616385,3920,3930,3930,3920,33
|
|
20240802,094800,25486705,3930,3930,3930,3930,19
|
|
20240802,094700,25412035,3915,3925,3925,3915,834
|
|
20240802,094600,22142660,3925,3925,3925,3925,18
|
|
20240802,094500,22072010,3925,3925,3925,3925,129
|
|
20240802,094400,21565685,3925,3925,3925,3920,127
|
|
20240802,094300,21067235,3925,3925,3925,3925,32
|
|
20240802,094200,20941635,3925,3925,3925,3925,44
|
|
20240802,094100,20768935,3925,3920,3925,3920,140
|
|
20240802,094000,20220070,3920,3920,3920,3920,4
|
|
20240802,093900,20204390,3920,3925,3925,3920,214
|
|
20240802,093800,19365440,3920,3925,3925,3920,179
|
|
20240802,093700,18662965,3925,3920,3925,3920,50
|
|
20240802,093600,18466740,3925,3925,3925,3925,299
|
|
20240802,093500,17293165,3925,3920,3925,3920,302
|
|
20240802,093400,16107865,3925,3925,3925,3925,47
|
|
20240802,093300,15923390,3920,3915,3920,3915,65
|
|
20240802,093200,15668755,3895,3895,3895,3895,0
|
|
20240802,093100,15668755,3895,3895,3895,3895,0
|
|
20240802,093000,15668755,3895,3905,3905,3895,34
|
|
20240802,092900,15536175,3910,3915,3915,3910,268
|
|
20240802,092800,14487765,3910,3910,3910,3910,0
|
|
20240802,092700,14487765,3910,3910,3910,3910,35
|
|
20240802,092600,14350915,3905,3905,3905,3905,0
|
|
20240802,092500,14350915,3905,3905,3905,3905,27
|
|
20240802,092400,14245480,3900,3900,3900,3900,0
|
|
20240802,092300,14245480,3900,3900,3925,3900,168
|
|
20240802,092200,13586215,3920,3920,3920,3885,8
|
|
20240802,092100,13554915,3920,3920,3920,3920,1
|
|
20240802,092000,13550995,3875,3875,3875,3875,0
|
|
20240802,091900,13550995,3875,3875,3875,3875,0
|
|
20240802,091800,13550995,3875,3875,3875,3875,0
|
|
20240802,091700,13550995,3875,3925,3925,3875,167
|
|
20240802,091600,12896070,3925,3915,3925,3915,1558
|
|
20240802,091500,6786595,3915,3895,3915,3895,254
|
|
20240802,091400,5793640,3875,3885,3885,3870,606
|
|
20240802,091300,3445415,3870,3870,3870,3870,0
|
|
20240802,091200,3445415,3870,3870,3870,3870,0
|
|
20240802,091100,3445415,3870,3870,3870,3870,0
|
|
20240802,091000,3445415,3870,3870,3870,3870,0
|
|
20240802,090900,3445415,3870,3870,3870,3870,0
|
|
20240802,090800,3445415,3870,3900,3900,3865,34
|
|
20240802,090700,3313210,3900,3900,3900,3900,33
|
|
20240802,090600,3184510,3900,3900,3900,3900,24
|
|
20240802,090500,3090910,3900,3900,3900,3900,34
|
|
20240802,090400,2958310,3900,3900,3900,3900,122
|
|
20240802,090300,2482510,3910,3910,3910,3910,22
|
|
20240802,090200,2396490,3910,3905,3910,3905,48
|
|
20240802,090100,2208860,3900,3900,3900,3900,0
|
|
20240802,090000,2208860,3900,3910,3910,3900,565
|