683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202000,537744925,4220,4220,4220,4220,5133
|
|
20240802,201900,537744925,4220,4220,4220,4220,0
|
|
20240802,201800,537744925,4220,4220,4220,4220,0
|
|
20240802,201700,537744925,4220,4220,4220,4220,0
|
|
20240802,201600,537744925,4220,4220,4220,4220,0
|
|
20240802,201500,537744925,4220,4220,4220,4220,0
|
|
20240802,201400,537744925,4220,4220,4220,4220,0
|
|
20240802,201300,537744925,4220,4220,4220,4220,0
|
|
20240802,201200,537744925,4220,4220,4220,4220,0
|
|
20240802,201100,537744925,4220,4220,4220,4220,0
|
|
20240802,201000,537744925,4220,4220,4220,4220,0
|
|
20240802,200900,537744925,4220,4220,4220,4220,0
|
|
20240802,200800,537744925,4220,4220,4220,4220,0
|
|
20240802,200700,537744925,4220,4220,4220,4220,0
|
|
20240802,200600,537744925,4220,4220,4220,4220,0
|
|
20240802,200500,537744925,4220,4220,4220,4220,0
|
|
20240802,200400,537744925,4220,4220,4220,4220,0
|
|
20240802,200300,537744925,4220,4220,4220,4220,0
|
|
20240802,200200,537744925,4220,4220,4220,4220,0
|
|
20240802,200100,537744925,4220,4220,4220,4220,0
|
|
20240802,200000,537744925,4220,4220,4220,4220,0
|
|
20240802,195900,537744925,4220,4220,4220,4220,0
|
|
20240802,195800,537744925,4220,4220,4220,4220,0
|
|
20240802,195700,537744925,4220,4220,4220,4220,0
|
|
20240802,195600,537744925,4220,4220,4220,4220,0
|
|
20240802,195500,537744925,4220,4220,4220,4220,0
|
|
20240802,195400,537744925,4220,4220,4220,4220,0
|
|
20240802,195300,537744925,4220,4220,4220,4220,0
|
|
20240802,195200,537744925,4220,4220,4220,4220,0
|
|
20240802,195100,537744925,4220,4220,4220,4220,0
|
|
20240802,195000,537744925,4220,4220,4220,4220,5133
|
|
20240802,194900,537744925,4220,4220,4220,4220,0
|
|
20240802,194800,537744925,4220,4220,4220,4220,0
|
|
20240802,194700,537744925,4220,4220,4220,4220,0
|
|
20240802,194600,537744925,4220,4220,4220,4220,0
|
|
20240802,194500,537744925,4220,4220,4220,4220,0
|
|
20240802,194400,537744925,4220,4220,4220,4220,0
|
|
20240802,194300,537744925,4220,4220,4220,4220,0
|
|
20240802,194200,537744925,4220,4220,4220,4220,0
|
|
20240802,194100,537744925,4220,4220,4220,4220,0
|
|
20240802,194000,537744925,4220,4220,4220,4220,0
|
|
20240802,193900,537744925,4220,4220,4220,4220,0
|
|
20240802,193800,537744925,4220,4220,4220,4220,0
|
|
20240802,193700,537744925,4220,4220,4220,4220,0
|
|
20240802,193600,537744925,4220,4220,4220,4220,0
|
|
20240802,193500,537744925,4220,4220,4220,4220,0
|
|
20240802,193400,537744925,4220,4220,4220,4220,0
|
|
20240802,193300,537744925,4220,4220,4220,4220,0
|
|
20240802,193200,537744925,4220,4220,4220,4220,0
|
|
20240802,193100,537744925,4220,4220,4220,4220,0
|
|
20240802,193000,537744925,4220,4220,4220,4220,0
|
|
20240802,192900,537744925,4220,4220,4220,4220,0
|
|
20240802,192800,537744925,4220,4220,4220,4220,0
|
|
20240802,192700,537744925,4220,4220,4220,4220,0
|
|
20240802,192600,537744925,4220,4220,4220,4220,0
|
|
20240802,192500,537744925,4220,4220,4220,4220,0
|
|
20240802,192400,537744925,4220,4220,4220,4220,0
|
|
20240802,192300,537744925,4220,4220,4220,4220,0
|
|
20240802,192200,537744925,4220,4220,4220,4220,0
|
|
20240802,192100,537744925,4220,4220,4220,4220,0
|
|
20240802,192000,537744925,4220,4220,4220,4220,5133
|
|
20240802,191900,537744925,4220,4220,4220,4220,0
|
|
20240802,191800,537744925,4220,4220,4220,4220,0
|
|
20240802,191700,537744925,4220,4220,4220,4220,0
|
|
20240802,191600,537744925,4220,4220,4220,4220,0
|
|
20240802,191500,537744925,4220,4220,4220,4220,0
|
|
20240802,191400,537744925,4220,4220,4220,4220,0
|
|
20240802,191300,537744925,4220,4220,4220,4220,0
|
|
20240802,191200,537744925,4220,4220,4220,4220,0
|
|
20240802,191100,537744925,4220,4220,4220,4220,0
|
|
20240802,191000,537744925,4220,4220,4220,4220,0
|
|
20240802,190900,537744925,4220,4220,4220,4220,0
|
|
20240802,190800,537744925,4220,4220,4220,4220,0
|
|
20240802,190700,537744925,4220,4220,4220,4220,0
|
|
20240802,190600,537744925,4220,4220,4220,4220,0
|
|
20240802,190500,537744925,4220,4220,4220,4220,0
|
|
20240802,190400,537744925,4220,4220,4220,4220,0
|
|
20240802,190300,537744925,4220,4220,4220,4220,0
|
|
20240802,190200,537744925,4220,4220,4220,4220,0
|
|
20240802,190100,537744925,4220,4220,4220,4220,0
|
|
20240802,190000,537744925,4220,4220,4220,4220,0
|
|
20240802,185900,537744925,4220,4220,4220,4220,0
|
|
20240802,185800,537744925,4220,4220,4220,4220,0
|
|
20240802,185700,537744925,4220,4220,4220,4220,0
|
|
20240802,185600,537744925,4220,4220,4220,4220,0
|
|
20240802,185500,537744925,4220,4220,4220,4220,0
|
|
20240802,185400,537744925,4220,4220,4220,4220,0
|
|
20240802,185300,537744925,4220,4220,4220,4220,0
|
|
20240802,185200,537744925,4220,4220,4220,4220,0
|
|
20240802,185100,537744925,4220,4220,4220,4220,0
|
|
20240802,185000,537744925,4220,4220,4220,4220,5133
|
|
20240802,184900,537744925,4220,4220,4220,4220,0
|
|
20240802,184800,537744925,4220,4220,4220,4220,0
|
|
20240802,184700,537744925,4220,4220,4220,4220,0
|
|
20240802,184600,537744925,4220,4220,4220,4220,0
|
|
20240802,184500,537744925,4220,4220,4220,4220,0
|
|
20240802,184400,537744925,4220,4220,4220,4220,0
|
|
20240802,184300,537744925,4220,4220,4220,4220,0
|
|
20240802,184200,537744925,4220,4220,4220,4220,0
|
|
20240802,184100,537744925,4220,4220,4220,4220,0
|
|
20240802,184000,537744925,4220,4220,4220,4220,0
|
|
20240802,183900,537744925,4220,4220,4220,4220,0
|
|
20240802,183800,537744925,4220,4220,4220,4220,0
|
|
20240802,183700,537744925,4220,4220,4220,4220,0
|
|
20240802,183600,537744925,4220,4220,4220,4220,0
|
|
20240802,183500,537744925,4220,4220,4220,4220,0
|
|
20240802,183400,537744925,4220,4220,4220,4220,0
|
|
20240802,183300,537744925,4220,4220,4220,4220,0
|
|
20240802,183200,537744925,4220,4220,4220,4220,0
|
|
20240802,183100,537744925,4220,4220,4220,4220,0
|
|
20240802,183000,537744925,4220,4220,4220,4220,0
|
|
20240802,182900,537744925,4220,4220,4220,4220,0
|
|
20240802,182800,537744925,4220,4220,4220,4220,0
|
|
20240802,182700,537744925,4220,4220,4220,4220,0
|
|
20240802,182600,537744925,4220,4220,4220,4220,0
|
|
20240802,182500,537744925,4220,4220,4220,4220,0
|
|
20240802,182400,537744925,4220,4220,4220,4220,0
|
|
20240802,182300,537744925,4220,4220,4220,4220,0
|
|
20240802,182200,537744925,4220,4220,4220,4220,0
|
|
20240802,182100,537744925,4220,4220,4220,4220,0
|
|
20240802,182000,537744925,4220,4220,4220,4220,5133
|
|
20240802,181900,537744925,4220,4220,4220,4220,0
|
|
20240802,181800,537744925,4220,4220,4220,4220,0
|
|
20240802,181700,537744925,4220,4220,4220,4220,0
|
|
20240802,181600,537744925,4220,4220,4220,4220,0
|
|
20240802,181500,537744925,4220,4220,4220,4220,0
|
|
20240802,181400,537744925,4220,4220,4220,4220,0
|
|
20240802,181300,537744925,4220,4220,4220,4220,0
|
|
20240802,181200,537744925,4220,4220,4220,4220,0
|
|
20240802,181100,537744925,4220,4220,4220,4220,0
|
|
20240802,181000,537744925,4220,4220,4220,4220,0
|
|
20240802,180900,537744925,4220,4220,4220,4220,0
|
|
20240802,180800,537744925,4220,4220,4220,4220,0
|
|
20240802,180700,537744925,4220,4220,4220,4220,0
|
|
20240802,180600,537744925,4220,4220,4220,4220,0
|
|
20240802,180500,537744925,4220,4220,4220,4220,0
|
|
20240802,180400,537744925,4220,4220,4220,4220,0
|
|
20240802,180300,537744925,4220,4220,4220,4220,0
|
|
20240802,180200,537744925,4220,4220,4220,4220,0
|
|
20240802,180100,537744925,4220,4220,4220,4220,0
|
|
20240802,180000,537744925,4220,4220,4220,4220,0
|
|
20240802,175900,537744925,4220,4220,4220,4220,0
|
|
20240802,175800,537744925,4220,4220,4220,4220,0
|
|
20240802,175700,537744925,4220,4220,4220,4220,0
|
|
20240802,175600,537744925,4220,4220,4220,4220,0
|
|
20240802,175500,537744925,4220,4220,4220,4220,0
|
|
20240802,175400,537744925,4220,4220,4220,4220,0
|
|
20240802,175300,537744925,4220,4220,4220,4220,0
|
|
20240802,175200,537744925,4220,4220,4220,4220,0
|
|
20240802,175100,537744925,4220,4220,4220,4220,0
|
|
20240802,175000,537744925,4220,4220,4220,4220,5133
|
|
20240802,174900,537744925,4220,4220,4220,4220,0
|
|
20240802,174800,537744925,4220,4220,4220,4220,0
|
|
20240802,174700,537744925,4220,4220,4220,4220,0
|
|
20240802,174600,537744925,4220,4220,4220,4220,0
|
|
20240802,174500,537744925,4220,4220,4220,4220,0
|
|
20240802,174400,537744925,4220,4220,4220,4220,0
|
|
20240802,174300,537744925,4220,4220,4220,4220,0
|
|
20240802,174200,537744925,4220,4220,4220,4220,0
|
|
20240802,174100,537744925,4220,4220,4220,4220,0
|
|
20240802,174000,537744925,4220,4220,4220,4220,0
|
|
20240802,173900,537744925,4220,4220,4220,4220,0
|
|
20240802,173800,537744925,4220,4220,4220,4220,0
|
|
20240802,173700,537744925,4220,4220,4220,4220,0
|
|
20240802,173600,537744925,4220,4220,4220,4220,0
|
|
20240802,173500,537744925,4220,4220,4220,4220,0
|
|
20240802,173400,537744925,4220,4220,4220,4220,0
|
|
20240802,173300,537744925,4220,4220,4220,4220,0
|
|
20240802,173200,537744925,4220,4220,4220,4220,0
|
|
20240802,173100,537744925,4220,4220,4220,4220,0
|
|
20240802,173000,537744925,4220,4220,4220,4220,0
|
|
20240802,172900,537744925,4220,4220,4220,4220,0
|
|
20240802,172800,537744925,4220,4220,4220,4220,0
|
|
20240802,172700,537744925,4220,4220,4220,4220,0
|
|
20240802,172600,537744925,4220,4220,4220,4220,0
|
|
20240802,172500,537744925,4220,4220,4220,4220,0
|
|
20240802,172400,537744925,4220,4220,4220,4220,0
|
|
20240802,172300,537744925,4220,4220,4220,4220,0
|
|
20240802,172200,537744925,4220,4220,4220,4220,0
|
|
20240802,172100,537744925,4220,4220,4220,4220,0
|
|
20240802,172000,537744925,4220,4220,4220,4220,5133
|
|
20240802,171900,537744925,4220,4220,4220,4220,0
|
|
20240802,171800,537744925,4220,4220,4220,4220,0
|
|
20240802,171700,537744925,4220,4220,4220,4220,0
|
|
20240802,171600,537744925,4220,4220,4220,4220,0
|
|
20240802,171500,537744925,4220,4220,4220,4220,0
|
|
20240802,171400,537744925,4220,4220,4220,4220,0
|
|
20240802,171300,537744925,4220,4220,4220,4220,0
|
|
20240802,171200,537744925,4220,4220,4220,4220,0
|
|
20240802,171100,537744925,4220,4220,4220,4220,0
|
|
20240802,171000,537744925,4220,4220,4220,4220,0
|
|
20240802,170900,537744925,4220,4220,4220,4220,0
|
|
20240802,170800,537744925,4220,4220,4220,4220,0
|
|
20240802,170700,537744925,4220,4220,4220,4220,0
|
|
20240802,170600,537744925,4220,4220,4220,4220,0
|
|
20240802,170500,537744925,4220,4220,4220,4220,0
|
|
20240802,170400,537744925,4220,4220,4220,4220,0
|
|
20240802,170300,537744925,4220,4220,4220,4220,0
|
|
20240802,170200,537744925,4220,4220,4220,4220,0
|
|
20240802,170100,537744925,4220,4220,4220,4220,0
|
|
20240802,170000,537744925,4220,4220,4220,4220,0
|
|
20240802,165900,537744925,4220,4220,4220,4220,0
|
|
20240802,165800,537744925,4220,4220,4220,4220,0
|
|
20240802,165700,537744925,4220,4220,4220,4220,0
|
|
20240802,165600,537744925,4220,4220,4220,4220,0
|
|
20240802,165500,537744925,4220,4220,4220,4220,0
|
|
20240802,165400,537744925,4220,4220,4220,4220,0
|
|
20240802,165300,537744925,4220,4220,4220,4220,0
|
|
20240802,165200,537744925,4220,4220,4220,4220,0
|
|
20240802,165100,537744925,4220,4220,4220,4220,0
|
|
20240802,165000,537744925,4220,4220,4220,4220,5133
|
|
20240802,164900,537744925,4220,4220,4220,4220,0
|
|
20240802,164800,537744925,4220,4220,4220,4220,0
|
|
20240802,164700,537744925,4220,4220,4220,4220,0
|
|
20240802,164600,537744925,4220,4220,4220,4220,0
|
|
20240802,164500,537744925,4220,4220,4220,4220,0
|
|
20240802,164400,537744925,4220,4220,4220,4220,0
|
|
20240802,164300,537744925,4220,4220,4220,4220,0
|
|
20240802,164200,537744925,4220,4220,4220,4220,0
|
|
20240802,164100,537744925,4220,4220,4220,4220,0
|
|
20240802,164000,537744925,4220,4220,4220,4220,0
|
|
20240802,163900,537744925,4220,4220,4220,4220,0
|
|
20240802,163800,537744925,4220,4220,4220,4220,0
|
|
20240802,163700,537744925,4220,4220,4220,4220,0
|
|
20240802,163600,537744925,4220,4220,4220,4220,0
|
|
20240802,163500,537744925,4220,4220,4220,4220,0
|
|
20240802,163400,537744925,4220,4220,4220,4220,0
|
|
20240802,163300,537744925,4220,4220,4220,4220,0
|
|
20240802,163200,537744925,4220,4220,4220,4220,0
|
|
20240802,163100,537744925,4220,4220,4220,4220,0
|
|
20240802,163000,537744925,4220,4220,4220,4220,0
|
|
20240802,162900,537744925,4220,4220,4220,4220,0
|
|
20240802,162800,537744925,4220,4220,4220,4220,0
|
|
20240802,162700,537744925,4220,4220,4220,4220,0
|
|
20240802,162600,537744925,4220,4220,4220,4220,0
|
|
20240802,162500,537744925,4220,4220,4220,4220,0
|
|
20240802,162400,537744925,4220,4220,4220,4220,0
|
|
20240802,162300,537744925,4220,4220,4220,4220,0
|
|
20240802,162200,537744925,4220,4220,4220,4220,0
|
|
20240802,162100,537744925,4220,4220,4220,4220,0
|
|
20240802,162000,537744925,4220,4220,4220,4220,5133
|
|
20240802,161900,537744925,4220,4220,4220,4220,0
|
|
20240802,161800,537744925,4220,4220,4220,4220,0
|
|
20240802,161700,537744925,4220,4220,4220,4220,0
|
|
20240802,161600,537744925,4220,4220,4220,4220,0
|
|
20240802,161500,537744925,4220,4220,4220,4220,0
|
|
20240802,161400,537744925,4220,4220,4220,4220,0
|
|
20240802,161300,537744925,4220,4220,4220,4220,0
|
|
20240802,161200,537744925,4220,4220,4220,4220,0
|
|
20240802,161100,537744925,4220,4220,4220,4220,0
|
|
20240802,161000,537744925,4220,4220,4220,4220,0
|
|
20240802,160900,537744925,4220,4220,4220,4220,0
|
|
20240802,160800,537744925,4220,4220,4220,4220,0
|
|
20240802,160700,537744925,4220,4220,4220,4220,0
|
|
20240802,160600,537744925,4220,4220,4220,4220,0
|
|
20240802,160500,537744925,4220,4220,4220,4220,0
|
|
20240802,160400,537744925,4220,4220,4220,4220,0
|
|
20240802,160300,537744925,4220,4220,4220,4220,0
|
|
20240802,160200,537744925,4220,4220,4220,4220,0
|
|
20240802,160100,537744925,4220,4220,4220,4220,0
|
|
20240802,160000,537744925,4220,4220,4220,4220,0
|
|
20240802,155900,537744925,4220,4220,4220,4220,0
|
|
20240802,155800,537744925,4220,4220,4220,4220,0
|
|
20240802,155700,537744925,4220,4220,4220,4220,0
|
|
20240802,155600,537744925,4220,4220,4220,4220,0
|
|
20240802,155500,537744925,4220,4220,4220,4220,0
|
|
20240802,155400,537744925,4220,4220,4220,4220,0
|
|
20240802,155300,537744925,4220,4220,4220,4220,0
|
|
20240802,155200,537744925,4220,4220,4220,4220,0
|
|
20240802,155100,537744925,4220,4220,4220,4220,0
|
|
20240802,155000,537744925,4220,4220,4220,4220,5133
|
|
20240802,154900,537744925,4220,4220,4220,4220,0
|
|
20240802,154800,537744925,4220,4220,4220,4220,0
|
|
20240802,154700,537744925,4220,4220,4220,4220,0
|
|
20240802,154600,537744925,4220,4220,4220,4220,0
|
|
20240802,154500,537744925,4220,4220,4220,4220,0
|
|
20240802,154400,537744925,4220,4220,4220,4220,0
|
|
20240802,154300,537744925,4220,4220,4220,4220,0
|
|
20240802,154200,537744925,4220,4220,4220,4220,0
|
|
20240802,154100,537744925,4220,4220,4220,4220,0
|
|
20240802,154000,537744925,4220,4220,4220,4220,0
|
|
20240802,153900,537744925,4220,4220,4220,4220,0
|
|
20240802,153800,537744925,4220,4220,4220,4220,0
|
|
20240802,153700,537744925,4220,4220,4220,4220,0
|
|
20240802,153600,537744925,4220,4220,4220,4220,0
|
|
20240802,153500,537744925,4220,4220,4220,4220,0
|
|
20240802,153400,537744925,4220,4220,4220,4220,0
|
|
20240802,153300,537744925,4220,4220,4220,4220,0
|
|
20240802,153200,537744925,4220,4220,4220,4220,0
|
|
20240802,153100,537744925,4220,4220,4220,4220,0
|
|
20240802,153000,537744925,4220,4220,4220,4220,5133
|
|
20240802,152900,516083665,4195,4195,4195,4195,0
|
|
20240802,152800,516083665,4195,4195,4195,4195,0
|
|
20240802,152700,516083665,4195,4195,4195,4195,0
|
|
20240802,152600,516083665,4195,4195,4195,4195,0
|
|
20240802,152500,516083665,4195,4195,4195,4195,0
|
|
20240802,152400,516083665,4195,4195,4195,4195,0
|
|
20240802,152300,516083665,4195,4195,4195,4195,0
|
|
20240802,152200,516083665,4195,4195,4195,4195,0
|
|
20240802,152100,516083665,4195,4195,4195,4195,0
|
|
20240802,152000,516083665,4195,4195,4195,4195,0
|
|
20240802,151900,516083665,4195,4195,4195,4195,1
|
|
20240802,151800,516079470,4195,4195,4195,4195,238
|
|
20240802,151700,515081060,4195,4185,4195,4185,102
|
|
20240802,151600,514654170,4195,4195,4215,4195,137
|
|
20240802,151500,514077375,4210,4195,4210,4195,7
|
|
20240802,151400,514047920,4210,4195,4210,4195,2
|
|
20240802,151300,514039515,4185,4185,4185,4185,460
|
|
20240802,151200,512114415,4185,4195,4195,4185,1357
|
|
20240802,151100,506427325,4195,4200,4200,4195,52
|
|
20240802,151000,506209175,4195,4195,4200,4195,83
|
|
20240802,150900,505860980,4195,4195,4195,4195,56
|
|
20240802,150800,505626060,4200,4200,4200,4200,0
|
|
20240802,150700,505626060,4200,4200,4200,4200,2
|
|
20240802,150600,505617660,4195,4195,4195,4195,0
|
|
20240802,150500,505617660,4195,4195,4195,4195,356
|
|
20240802,150400,504124240,4210,4205,4210,4205,2
|
|
20240802,150300,504115825,4195,4210,4210,4195,826
|
|
20240802,150200,500646840,4215,4215,4215,4215,5
|
|
20240802,150100,500625765,4215,4210,4215,4210,345
|
|
20240802,150000,499173140,4210,4210,4210,4210,10
|
|
20240802,145900,499131040,4210,4200,4210,4200,208
|
|
20240802,145800,498257360,4205,4205,4205,4205,0
|
|
20240802,145700,498257360,4205,4205,4205,4205,75
|
|
20240802,145600,497941985,4205,4205,4205,4205,24
|
|
20240802,145500,497841065,4205,4205,4210,4195,104
|
|
20240802,145400,497403925,4200,4200,4200,4200,565
|
|
20240802,145300,495030925,4200,4200,4200,4200,0
|
|
20240802,145200,495030925,4200,4200,4200,4200,7
|
|
20240802,145100,495001525,4195,4195,4195,4185,468
|
|
20240802,145000,493041675,4195,4210,4210,4195,820
|
|
20240802,144900,489595925,4205,4200,4205,4200,521
|
|
20240802,144800,487406290,4205,4195,4205,4195,864
|
|
20240802,144700,483777535,4195,4195,4195,4195,4
|
|
20240802,144600,483760755,4195,4190,4195,4185,21
|
|
20240802,144500,483672725,4195,4195,4195,4195,11
|
|
20240802,144400,483626580,4200,4190,4200,4190,5
|
|
20240802,144300,483605605,4175,4185,4200,4175,619
|
|
20240802,144200,481009790,4200,4200,4200,4185,861
|
|
20240802,144100,477393670,4200,4195,4200,4195,430
|
|
20240802,144000,475588685,4195,4185,4200,4185,33
|
|
20240802,143900,475450255,4175,4195,4195,4175,220
|
|
20240802,143800,474529315,4195,4185,4200,4175,296
|
|
20240802,143700,473287415,4195,4195,4195,4195,0
|
|
20240802,143600,473287415,4195,4195,4195,4195,0
|
|
20240802,143500,473287415,4195,4195,4195,4195,0
|
|
20240802,143400,473287415,4195,4185,4195,4185,131
|
|
20240802,143300,472737880,4195,4195,4195,4195,0
|
|
20240802,143200,472737880,4195,4195,4195,4195,0
|
|
20240802,143100,472737880,4195,4195,4195,4195,0
|
|
20240802,143000,472737880,4195,4180,4195,4180,705
|
|
20240802,142900,469790965,4180,4180,4180,4180,1
|
|
20240802,142800,469786785,4165,4165,4165,4165,0
|
|
20240802,142700,469786785,4165,4165,4165,4165,20
|
|
20240802,142600,469703485,4180,4180,4180,4180,0
|
|
20240802,142500,469703485,4180,4180,4180,4180,0
|
|
20240802,142400,469703485,4180,4180,4180,4180,0
|
|
20240802,142300,469703485,4180,4180,4180,4180,1
|
|
20240802,142200,469699305,4175,4165,4175,4165,5
|
|
20240802,142100,469678470,4170,4180,4180,4170,19
|
|
20240802,142000,469599080,4175,4165,4175,4160,3217
|
|
20240802,141900,456206170,4165,4170,4170,4165,110
|
|
20240802,141800,455747520,4175,4175,4175,4175,0
|
|
20240802,141700,455747520,4175,4175,4175,4175,0
|
|
20240802,141600,455747520,4175,4175,4175,4175,0
|
|
20240802,141500,455747520,4175,4175,4185,4170,1003
|
|
20240802,141400,451564340,4175,4175,4175,4175,0
|
|
20240802,141300,451564340,4175,4175,4175,4175,1
|
|
20240802,141200,451560165,4175,4175,4175,4175,0
|
|
20240802,141100,451560165,4175,4175,4175,4175,0
|
|
20240802,141000,451560165,4175,4175,4175,4175,199
|
|
20240802,140900,450729340,4185,4185,4185,4185,0
|
|
20240802,140800,450729340,4185,4185,4185,4185,2
|
|
20240802,140700,450720970,4185,4185,4185,4185,1
|
|
20240802,140600,450716785,4185,4185,4185,4185,4
|
|
20240802,140500,450700045,4185,4185,4195,4175,13
|
|
20240802,140400,450645700,4175,4175,4200,4175,3
|
|
20240802,140300,450633150,4165,4190,4200,4165,766
|
|
20240802,140200,447433705,4200,4190,4200,4190,127
|
|
20240802,140100,446901565,4200,4200,4200,4200,0
|
|
20240802,140000,446901565,4200,4200,4200,4200,0
|
|
20240802,135900,446901565,4200,4200,4200,4200,0
|
|
20240802,135800,446901565,4200,4185,4200,4185,18
|
|
20240802,135700,446826200,4200,4190,4205,4180,18
|
|
20240802,135600,446750735,4180,4195,4200,4165,110
|
|
20240802,135500,446289460,4160,4170,4200,4150,3990
|
|
20240802,135400,429719825,4195,4190,4200,4145,2268
|
|
20240802,135300,420291860,4200,4175,4200,4175,1928
|
|
20240802,135200,412234080,4175,4170,4175,4170,22
|
|
20240802,135100,412142240,4175,4155,4175,4150,1389
|
|
20240802,135000,406366310,4155,4175,4175,4155,1226
|
|
20240802,134900,401263940,4170,4170,4170,4170,0
|
|
20240802,134800,401263940,4170,4170,4170,4170,220
|
|
20240802,134700,400346540,4180,4180,4180,4180,0
|
|
20240802,134600,400346540,4180,4180,4180,4180,0
|
|
20240802,134500,400346540,4180,4180,4180,4180,0
|
|
20240802,134400,400346540,4180,4170,4180,4170,119
|
|
20240802,134300,399850300,4170,4170,4170,4170,82
|
|
20240802,134200,399508360,4170,4170,4170,4170,285
|
|
20240802,134100,398319910,4170,4180,4180,4170,51
|
|
20240802,134000,398107230,4170,4170,4170,4170,47
|
|
20240802,133900,397911240,4175,4175,4175,4175,5
|
|
20240802,133800,397890365,4175,4175,4175,4175,0
|
|
20240802,133700,397890365,4175,4175,4175,4175,50
|
|
20240802,133600,397681615,4180,4180,4180,4180,0
|
|
20240802,133500,397681615,4180,4180,4180,4180,0
|
|
20240802,133400,397681615,4180,4180,4180,4180,0
|
|
20240802,133300,397681615,4180,4180,4180,4180,52
|
|
20240802,133200,397464255,4180,4180,4180,4180,0
|
|
20240802,133100,397464255,4180,4180,4180,4180,0
|
|
20240802,133000,397464255,4180,4180,4180,4180,0
|
|
20240802,132900,397464255,4180,4180,4180,4180,0
|
|
20240802,132800,397464255,4180,4180,4180,4180,0
|
|
20240802,132700,397464255,4180,4180,4180,4180,0
|
|
20240802,132600,397464255,4180,4180,4180,4180,1
|
|
20240802,132500,397460075,4175,4175,4175,4175,1
|
|
20240802,132400,397455900,4165,4175,4175,4165,210
|
|
20240802,132300,396581215,4180,4180,4180,4180,1
|
|
20240802,132200,396577035,4175,4175,4175,4175,5
|
|
20240802,132100,396556160,4175,4170,4180,4170,42
|
|
20240802,132000,396380980,4180,4180,4180,4180,5
|
|
20240802,131900,396360080,4180,4175,4180,4165,3
|
|
20240802,131800,396347560,4170,4180,4180,4170,1380
|
|
20240802,131700,390583160,4180,4180,4180,4180,1
|
|
20240802,131600,390578980,4180,4180,4180,4180,10
|
|
20240802,131500,390537180,4180,4180,4180,4180,6
|
|
20240802,131400,390512100,4180,4180,4180,4180,0
|
|
20240802,131300,390512100,4180,4180,4180,4180,0
|
|
20240802,131200,390512100,4180,4180,4180,4180,0
|
|
20240802,131100,390512100,4180,4180,4180,4180,0
|
|
20240802,131000,390512100,4180,4180,4180,4180,12
|
|
20240802,130900,390461940,4170,4170,4170,4170,1
|
|
20240802,130800,390457770,4170,4170,4170,4170,1
|
|
20240802,130700,390453600,4170,4170,4170,4170,1
|
|
20240802,130600,390449430,4170,4170,4170,4170,1
|
|
20240802,130500,390445260,4170,4170,4170,4170,2
|
|
20240802,130400,390436920,4170,4170,4170,4170,0
|
|
20240802,130300,390436920,4170,4170,4170,4170,2
|
|
20240802,130200,390428580,4160,4160,4160,4160,0
|
|
20240802,130100,390428580,4160,4170,4180,4160,68
|
|
20240802,130000,390145455,4175,4175,4175,4175,200
|
|
20240802,125900,389310455,4175,4175,4175,4175,0
|
|
20240802,125800,389310455,4175,4170,4175,4170,109
|
|
20240802,125700,388855475,4170,4170,4170,4170,0
|
|
20240802,125600,388855475,4170,4165,4170,4165,21
|
|
20240802,125500,388767915,4165,4165,4165,4165,1
|
|
20240802,125400,388763750,4155,4165,4165,4155,2
|
|
20240802,125300,388755430,4165,4160,4165,4160,5
|
|
20240802,125200,388734610,4160,4170,4170,4150,707
|
|
20240802,125100,385797200,4165,4155,4165,4155,117
|
|
20240802,125000,385311030,4145,4145,4145,4145,66
|
|
20240802,124900,385037460,4145,4135,4150,4135,410
|
|
20240802,124800,383336045,4135,4145,4150,4135,791
|
|
20240802,124700,380058800,4145,4150,4150,4145,124
|
|
20240802,124600,379544795,4150,4150,4150,4150,0
|
|
20240802,124500,379544795,4150,4150,4150,4150,480
|
|
20240802,124400,377552795,4150,4150,4150,4150,0
|
|
20240802,124300,377552795,4150,4155,4155,4150,219
|
|
20240802,124200,376643835,4170,4165,4170,4165,16
|
|
20240802,124100,376577155,4150,4150,4150,4150,395
|
|
20240802,124000,374937905,4150,4150,4150,4150,0
|
|
20240802,123900,374937905,4150,4155,4160,4145,2672
|
|
20240802,123800,363851365,4165,4165,4165,4165,31
|
|
20240802,123700,363722250,4160,4155,4160,4155,82
|
|
20240802,123600,363381445,4155,4155,4155,4155,128
|
|
20240802,123500,362849605,4155,4170,4170,4155,701
|
|
20240802,123400,359936220,4175,4175,4175,4175,0
|
|
20240802,123300,359936220,4175,4175,4175,4175,10
|
|
20240802,123200,359894470,4175,4175,4175,4175,0
|
|
20240802,123100,359894470,4175,4160,4175,4160,301
|
|
20240802,123000,358642295,4165,4170,4170,4165,700
|
|
20240802,122900,355725795,4180,4180,4180,4180,0
|
|
20240802,122800,355725795,4180,4175,4180,4175,2
|
|
20240802,122700,355717440,4170,4170,4170,4170,42
|
|
20240802,122600,355542300,4180,4175,4180,4175,52
|
|
20240802,122500,355325190,4185,4175,4190,4175,280
|
|
20240802,122400,354154540,4175,4175,4175,4175,3
|
|
20240802,122300,354142015,4165,4165,4165,4165,1
|
|
20240802,122200,354137850,4165,4175,4175,4165,201
|
|
20240802,122100,353300675,4165,4170,4175,4165,539
|
|
20240802,122000,351055440,4170,4205,4205,4170,1685
|
|
20240802,121900,344009430,4195,4160,4205,4160,903
|
|
20240802,121800,340245340,4160,4200,4200,4160,2584
|
|
20240802,121700,329436045,4200,4200,4200,4200,0
|
|
20240802,121600,329436045,4200,4200,4200,4200,0
|
|
20240802,121500,329436045,4200,4200,4200,4200,0
|
|
20240802,121400,329436045,4200,4200,4200,4200,0
|
|
20240802,121300,329436045,4200,4200,4200,4190,101
|
|
20240802,121200,329012185,4215,4215,4215,4215,0
|
|
20240802,121100,329012185,4215,4210,4215,4210,2
|
|
20240802,121000,329003760,4215,4205,4215,4205,32
|
|
20240802,120900,328869185,4205,4210,4215,4205,274
|
|
20240802,120800,327716960,4200,4200,4200,4200,0
|
|
20240802,120700,327716960,4200,4210,4210,4200,100
|
|
20240802,120600,327295970,4210,4205,4210,4205,156
|
|
20240802,120500,326639215,4210,4200,4210,4200,252
|
|
20240802,120400,325580775,4210,4200,4210,4200,380
|
|
20240802,120300,323984765,4200,4200,4200,4200,156
|
|
20240802,120200,323329565,4200,4200,4200,4200,48
|
|
20240802,120100,323127965,4205,4215,4225,4205,297
|
|
20240802,120000,321876690,4215,4205,4215,4205,88
|
|
20240802,115900,321506610,4215,4215,4225,4215,14
|
|
20240802,115800,321447590,4225,4225,4225,4225,0
|
|
20240802,115700,321447590,4225,4225,4225,4225,0
|
|
20240802,115600,321447590,4225,4205,4225,4205,101
|
|
20240802,115500,321022855,4205,4230,4230,4205,8105
|
|
20240802,115400,286811650,4245,4245,4245,4245,0
|
|
20240802,115300,286811650,4245,4245,4245,4245,0
|
|
20240802,115200,286811650,4245,4245,4245,4245,0
|
|
20240802,115100,286811650,4245,4245,4245,4245,0
|
|
20240802,115000,286811650,4245,4245,4245,4245,0
|
|
20240802,114900,286811650,4245,4240,4245,4240,202
|
|
20240802,114800,285955165,4240,4240,4240,4230,14
|
|
20240802,114700,285895905,4240,4235,4240,4235,205
|
|
20240802,114600,285026715,4240,4235,4245,4235,17
|
|
20240802,114500,284954635,4225,4235,4245,4225,2551
|
|
20240802,114400,274169850,4245,4245,4245,4245,0
|
|
20240802,114300,274169850,4245,4245,4245,4245,1
|
|
20240802,114200,274165605,4235,4245,4245,4235,544
|
|
20240802,114100,271859925,4255,4255,4255,4255,0
|
|
20240802,114000,271859925,4255,4255,4255,4255,0
|
|
20240802,113900,271859925,4255,4255,4255,4255,1
|
|
20240802,113800,271855670,4260,4255,4260,4255,234
|
|
20240802,113700,270858835,4260,4260,4260,4260,0
|
|
20240802,113600,270858835,4260,4260,4260,4260,0
|
|
20240802,113500,270858835,4260,4255,4260,4255,4
|
|
20240802,113400,270841805,4260,4255,4260,4255,200
|
|
20240802,113300,269989905,4255,4255,4255,4255,0
|
|
20240802,113200,269989905,4255,4255,4255,4255,81
|
|
20240802,113100,269645250,4255,4255,4255,4255,1
|
|
20240802,113000,269640995,4260,4260,4260,4260,0
|
|
20240802,112900,269640995,4260,4250,4260,4245,148
|
|
20240802,112800,269011985,4260,4250,4260,4245,192
|
|
20240802,112700,268195055,4250,4245,4260,4245,40
|
|
20240802,112600,268025040,4260,4245,4260,4245,2
|
|
20240802,112500,268016535,4245,4225,4260,4225,3177
|
|
20240802,112400,254493125,4225,4230,4230,4225,683
|
|
20240802,112300,251604085,4240,4235,4240,4235,130
|
|
20240802,112200,251053015,4240,4240,4240,4235,184
|
|
20240802,112100,250273025,4245,4240,4245,4240,190
|
|
20240802,112000,249466975,4240,4240,4240,4240,1
|
|
20240802,111900,249462735,4245,4245,4245,4245,0
|
|
20240802,111800,249462735,4245,4230,4245,4230,112
|
|
20240802,111700,248988950,4240,4240,4240,4240,1
|
|
20240802,111600,248984710,4230,4230,4230,4230,470
|
|
20240802,111500,246996610,4235,4235,4235,4235,118
|
|
20240802,111400,246496880,4240,4240,4240,4240,0
|
|
20240802,111300,246496880,4240,4240,4240,4240,2
|
|
20240802,111200,246488400,4240,4235,4240,4235,103
|
|
20240802,111100,246052190,4230,4235,4235,4225,306
|
|
20240802,111000,244759015,4235,4235,4235,4235,2
|
|
20240802,110900,244750545,4240,4245,4245,4240,53
|
|
20240802,110800,244525810,4245,4250,4250,4245,543
|
|
20240802,110700,242218135,4270,4260,4270,4250,329
|
|
20240802,110600,240819745,4270,4260,4270,4260,15
|
|
20240802,110500,240755780,4255,4245,4255,4245,350
|
|
20240802,110400,239268885,4245,4245,4245,4245,73
|
|
20240802,110300,238959000,4245,4245,4245,4245,50
|
|
20240802,110200,238746750,4240,4235,4240,4235,24
|
|
20240802,110100,238645010,4235,4235,4240,4225,21
|
|
20240802,110000,238556010,4235,4235,4235,4235,4
|
|
20240802,105900,238539070,4235,4235,4235,4235,1
|
|
20240802,105800,238534835,4250,4235,4250,4235,510
|
|
20240802,105700,236374960,4235,4235,4235,4235,0
|
|
20240802,105600,236374960,4235,4225,4235,4225,2
|
|
20240802,105500,236366500,4225,4225,4225,4225,2
|
|
20240802,105400,236358050,4225,4225,4225,4225,338
|
|
20240802,105300,234930000,4225,4225,4225,4225,23
|
|
20240802,105200,234832825,4230,4225,4230,4225,4
|
|
20240802,105100,234815910,4225,4225,4225,4225,2
|
|
20240802,105000,234807460,4215,4215,4215,4215,10
|
|
20240802,104900,234765310,4225,4225,4225,4225,1
|
|
20240802,104800,234761085,4230,4230,4230,4225,163
|
|
20240802,104700,234071600,4230,4230,4230,4230,0
|
|
20240802,104600,234071600,4230,4235,4235,4230,20
|
|
20240802,104500,233986920,4225,4220,4225,4220,736
|
|
20240802,104400,230877330,4225,4220,4225,4220,81
|
|
20240802,104300,230535125,4210,4190,4210,4190,4737
|
|
20240802,104200,210595230,4185,4190,4190,4185,111
|
|
20240802,104100,210130660,4185,4190,4190,4185,668
|
|
20240802,104000,207334805,4195,4210,4210,4195,250
|
|
20240802,103900,206285835,4205,4205,4205,4205,200
|
|
20240802,103800,205444835,4205,4215,4215,4200,4492
|
|
20240802,103700,186521270,4225,4225,4225,4225,40
|
|
20240802,103600,186352270,4225,4225,4225,4225,0
|
|
20240802,103500,186352270,4225,4225,4225,4225,101
|
|
20240802,103400,185925545,4235,4235,4235,4230,16
|
|
20240802,103300,185857790,4225,4215,4225,4215,344
|
|
20240802,103200,184407820,4215,4225,4225,4215,1948
|
|
20240802,103100,176188095,4225,4240,4240,4225,842
|
|
20240802,103000,172627335,4240,4240,4240,4240,89
|
|
20240802,102900,172249975,4240,4240,4240,4240,202
|
|
20240802,102800,171393495,4240,4245,4250,4240,195
|
|
20240802,102700,170566430,4255,4255,4255,4255,2
|
|
20240802,102600,170557920,4245,4245,4245,4245,89
|
|
20240802,102500,170180115,4245,4235,4245,4230,780
|
|
20240802,102400,166878195,4245,4240,4245,4240,31
|
|
20240802,102300,166746745,4240,4240,4240,4240,0
|
|
20240802,102200,166746745,4240,4240,4245,4235,174
|
|
20240802,102100,166009015,4235,4235,4235,4235,200
|
|
20240802,102000,165162015,4240,4245,4245,4240,171
|
|
20240802,101900,164436840,4245,4255,4255,4245,121
|
|
20240802,101800,163923185,4255,4260,4260,4255,286
|
|
20240802,101700,162705920,4265,4265,4265,4265,3
|
|
20240802,101600,162693125,4265,4265,4265,4265,0
|
|
20240802,101500,162693125,4265,4265,4265,4265,1
|
|
20240802,101400,162688860,4265,4265,4265,4265,3
|
|
20240802,101300,162676065,4265,4265,4265,4265,2
|
|
20240802,101200,162667535,4265,4255,4265,4255,52
|
|
20240802,101100,162446255,4255,4255,4255,4255,3
|
|
20240802,101000,162433490,4245,4245,4285,4245,325
|
|
20240802,100900,161049055,4240,4240,4240,4240,362
|
|
20240802,100800,159514175,4250,4235,4250,4235,86
|
|
20240802,100700,159149775,4240,4240,4240,4240,7
|
|
20240802,100600,159120095,4240,4245,4250,4230,72
|
|
20240802,100500,158815245,4245,4250,4250,4235,737
|
|
20240802,100400,155693695,4250,4250,4250,4250,24
|
|
20240802,100300,155591695,4240,4270,4270,4240,3288
|
|
20240802,100200,141614410,4270,4270,4270,4270,290
|
|
20240802,100100,140376110,4270,4275,4275,4270,394
|
|
20240802,100000,138693020,4280,4280,4280,4280,200
|
|
20240802,095900,137837020,4280,4280,4280,4270,241
|
|
20240802,095800,136807890,4280,4280,4280,4280,2
|
|
20240802,095700,136799330,4265,4280,4285,4265,753
|
|
20240802,095600,133576365,4285,4265,4285,4255,624
|
|
20240802,095500,130912645,4265,4265,4265,4265,122
|
|
20240802,095400,130392315,4255,4255,4255,4255,6
|
|
20240802,095300,130366785,4255,4255,4255,4255,10
|
|
20240802,095200,130324235,4255,4260,4260,4250,272
|
|
20240802,095100,129167210,4270,4260,4270,4260,121
|
|
20240802,095000,128651740,4260,4260,4270,4260,55
|
|
20240802,094900,128417430,4275,4265,4275,4260,230
|
|
20240802,094800,127435625,4275,4275,4275,4275,7
|
|
20240802,094700,127405700,4275,4265,4285,4265,303
|
|
20240802,094600,126113365,4275,4275,4280,4275,941
|
|
20240802,094500,122085895,4305,4260,4305,4260,43
|
|
20240802,094400,121901630,4280,4255,4280,4255,352
|
|
20240802,094300,120396765,4275,4275,4275,4265,601
|
|
20240802,094200,117827510,4265,4265,4265,4265,1
|
|
20240802,094100,117823245,4275,4275,4275,4275,0
|
|
20240802,094000,117823245,4275,4275,4275,4275,0
|
|
20240802,093900,117823245,4275,4265,4275,4265,110
|
|
20240802,093800,117353605,4265,4265,4275,4265,553
|
|
20240802,093700,114994945,4275,4275,4275,4275,224
|
|
20240802,093600,114037345,4275,4250,4275,4250,405
|
|
20240802,093500,112308520,4250,4250,4250,4250,0
|
|
20240802,093400,112308520,4250,4250,4250,4250,0
|
|
20240802,093300,112308520,4250,4255,4265,4250,1211
|
|
20240802,093200,107154120,4265,4250,4275,4250,1937
|
|
20240802,093100,98909595,4245,4245,4270,4220,2425
|
|
20240802,093000,88589200,4235,4230,4275,4230,2057
|
|
20240802,092900,79854295,4240,4225,4240,4220,681
|
|
20240802,092800,76975115,4225,4225,4225,4225,150
|
|
20240802,092700,76341365,4240,4220,4240,4215,23
|
|
20240802,092600,76244365,4240,4240,4240,4240,0
|
|
20240802,092500,76244365,4240,4215,4240,4215,1049
|
|
20240802,092400,71797830,4240,4240,4240,4240,5
|
|
20240802,092300,71776630,4245,4255,4255,4215,2609
|
|
20240802,092200,60775405,4255,4250,4255,4225,342
|
|
20240802,092100,59329390,4250,4250,4250,4250,300
|
|
20240802,092000,58054390,4265,4265,4265,4265,1
|
|
20240802,091900,58050125,4270,4270,4270,4270,1
|
|
20240802,091800,58045855,4275,4220,4275,4215,911
|
|
20240802,091700,54201300,4230,4255,4255,4220,3089
|
|
20240802,091600,41094105,4260,4260,4260,4260,300
|
|
20240802,091500,39816105,4260,4260,4260,4255,956
|
|
20240802,091400,35746725,4260,4275,4275,4260,310
|
|
20240802,091300,34424620,4275,4255,4275,4255,385
|
|
20240802,091200,32785385,4250,4275,4275,4250,2056
|
|
20240802,091100,24008695,4275,4285,4305,4275,77
|
|
20240802,091000,23678960,4275,4285,4285,4275,234
|
|
20240802,090900,22678090,4320,4290,4320,4285,115
|
|
20240802,090800,22184900,4290,4300,4330,4290,711
|
|
20240802,090700,19117875,4300,4300,4300,4300,387
|
|
20240802,090600,17453775,4300,4295,4300,4295,69
|
|
20240802,090500,17157415,4295,4275,4295,4275,41
|
|
20240802,090400,16981720,4275,4250,4295,4250,771
|
|
20240802,090300,13680500,4245,4275,4275,4245,2840
|
|
20240802,090200,1597150,4280,4280,4280,4280,0
|
|
20240802,090100,1597150,4280,4270,4280,4270,14
|
|
20240802,090000,1537330,4270,4295,4295,4270,360
|