609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190600,912431825,3520,3520,3520,3520,4062
|
|
20240802,190500,912431825,3520,3520,3520,3520,0
|
|
20240802,190400,912431825,3520,3520,3520,3520,0
|
|
20240802,190300,912431825,3520,3520,3520,3520,0
|
|
20240802,190200,912431825,3520,3520,3520,3520,0
|
|
20240802,190100,912431825,3520,3520,3520,3520,0
|
|
20240802,190000,912431825,3520,3520,3520,3520,0
|
|
20240802,185900,912431825,3520,3520,3520,3520,0
|
|
20240802,185800,912431825,3520,3520,3520,3520,0
|
|
20240802,185700,912431825,3520,3520,3520,3520,0
|
|
20240802,185600,912431825,3520,3520,3520,3520,0
|
|
20240802,185500,912431825,3520,3520,3520,3520,0
|
|
20240802,185400,912431825,3520,3520,3520,3520,0
|
|
20240802,185300,912431825,3520,3520,3520,3520,0
|
|
20240802,185200,912431825,3520,3520,3520,3520,0
|
|
20240802,185100,912431825,3520,3520,3520,3520,0
|
|
20240802,185000,912431825,3520,3520,3520,3520,0
|
|
20240802,184900,912431825,3520,3520,3520,3520,0
|
|
20240802,184800,912431825,3520,3520,3520,3520,0
|
|
20240802,184700,912431825,3520,3520,3520,3520,0
|
|
20240802,184600,912431825,3520,3520,3520,3520,0
|
|
20240802,184500,912431825,3520,3520,3520,3520,0
|
|
20240802,184400,912431825,3520,3520,3520,3520,0
|
|
20240802,184300,912431825,3520,3520,3520,3520,0
|
|
20240802,184200,912431825,3520,3520,3520,3520,0
|
|
20240802,184100,912431825,3520,3520,3520,3520,0
|
|
20240802,184000,912431825,3520,3520,3520,3520,0
|
|
20240802,183900,912431825,3520,3520,3520,3520,0
|
|
20240802,183800,912431825,3520,3520,3520,3520,0
|
|
20240802,183700,912431825,3520,3520,3520,3520,0
|
|
20240802,183600,912431825,3520,3520,3520,3520,4062
|
|
20240802,183500,912431825,3520,3520,3520,3520,0
|
|
20240802,183400,912431825,3520,3520,3520,3520,0
|
|
20240802,183300,912431825,3520,3520,3520,3520,0
|
|
20240802,183200,912431825,3520,3520,3520,3520,0
|
|
20240802,183100,912431825,3520,3520,3520,3520,0
|
|
20240802,183000,912431825,3520,3520,3520,3520,0
|
|
20240802,182900,912431825,3520,3520,3520,3520,0
|
|
20240802,182800,912431825,3520,3520,3520,3520,0
|
|
20240802,182700,912431825,3520,3520,3520,3520,0
|
|
20240802,182600,912431825,3520,3520,3520,3520,0
|
|
20240802,182500,912431825,3520,3520,3520,3520,0
|
|
20240802,182400,912431825,3520,3520,3520,3520,0
|
|
20240802,182300,912431825,3520,3520,3520,3520,0
|
|
20240802,182200,912431825,3520,3520,3520,3520,0
|
|
20240802,182100,912431825,3520,3520,3520,3520,0
|
|
20240802,182000,912431825,3520,3520,3520,3520,0
|
|
20240802,181900,912431825,3520,3520,3520,3520,0
|
|
20240802,181800,912431825,3520,3520,3520,3520,0
|
|
20240802,181700,912431825,3520,3520,3520,3520,0
|
|
20240802,181600,912431825,3520,3520,3520,3520,0
|
|
20240802,181500,912431825,3520,3520,3520,3520,0
|
|
20240802,181400,912431825,3520,3520,3520,3520,0
|
|
20240802,181300,912431825,3520,3520,3520,3520,0
|
|
20240802,181200,912431825,3520,3520,3520,3520,0
|
|
20240802,181100,912431825,3520,3520,3520,3520,0
|
|
20240802,181000,912431825,3520,3520,3520,3520,0
|
|
20240802,180900,912431825,3520,3520,3520,3520,0
|
|
20240802,180800,912431825,3520,3520,3520,3520,0
|
|
20240802,180700,912431825,3520,3520,3520,3520,0
|
|
20240802,180600,912431825,3520,3520,3520,3520,4062
|
|
20240802,180500,912431825,3520,3520,3520,3520,0
|
|
20240802,180400,912431825,3520,3520,3520,3520,0
|
|
20240802,180300,912431825,3520,3520,3520,3520,0
|
|
20240802,180200,912431825,3520,3520,3520,3520,0
|
|
20240802,180100,912431825,3520,3520,3520,3520,0
|
|
20240802,180000,912431825,3520,3520,3520,3520,0
|
|
20240802,175900,912431825,3520,3520,3520,3520,0
|
|
20240802,175800,912431825,3520,3520,3520,3520,0
|
|
20240802,175700,912431825,3520,3520,3520,3520,0
|
|
20240802,175600,912431825,3520,3520,3520,3520,0
|
|
20240802,175500,912431825,3520,3520,3520,3520,0
|
|
20240802,175400,912431825,3520,3520,3520,3520,0
|
|
20240802,175300,912431825,3520,3520,3520,3520,0
|
|
20240802,175200,912431825,3520,3520,3520,3520,0
|
|
20240802,175100,912431825,3520,3520,3520,3520,0
|
|
20240802,175000,912431825,3520,3520,3520,3520,0
|
|
20240802,174900,912431825,3520,3520,3520,3520,0
|
|
20240802,174800,912431825,3520,3520,3520,3520,0
|
|
20240802,174700,912431825,3520,3520,3520,3520,0
|
|
20240802,174600,912431825,3520,3520,3520,3520,0
|
|
20240802,174500,912431825,3520,3520,3520,3520,0
|
|
20240802,174400,912431825,3520,3520,3520,3520,0
|
|
20240802,174300,912431825,3520,3520,3520,3520,0
|
|
20240802,174200,912431825,3520,3520,3520,3520,0
|
|
20240802,174100,912431825,3520,3520,3520,3520,0
|
|
20240802,174000,912431825,3520,3520,3520,3520,0
|
|
20240802,173900,912431825,3520,3520,3520,3520,0
|
|
20240802,173800,912431825,3520,3520,3520,3520,0
|
|
20240802,173700,912431825,3520,3520,3520,3520,0
|
|
20240802,173600,912431825,3520,3520,3520,3520,4062
|
|
20240802,173500,912431825,3520,3520,3520,3520,0
|
|
20240802,173400,912431825,3520,3520,3520,3520,0
|
|
20240802,173300,912431825,3520,3520,3520,3520,0
|
|
20240802,173200,912431825,3520,3520,3520,3520,0
|
|
20240802,173100,912431825,3520,3520,3520,3520,0
|
|
20240802,173000,912431825,3520,3520,3520,3520,0
|
|
20240802,172900,912431825,3520,3520,3520,3520,0
|
|
20240802,172800,912431825,3520,3520,3520,3520,0
|
|
20240802,172700,912431825,3520,3520,3520,3520,0
|
|
20240802,172600,912431825,3520,3520,3520,3520,0
|
|
20240802,172500,912431825,3520,3520,3520,3520,0
|
|
20240802,172400,912431825,3520,3520,3520,3520,0
|
|
20240802,172300,912431825,3520,3520,3520,3520,0
|
|
20240802,172200,912431825,3520,3520,3520,3520,0
|
|
20240802,172100,912431825,3520,3520,3520,3520,0
|
|
20240802,172000,912431825,3520,3520,3520,3520,0
|
|
20240802,171900,912431825,3520,3520,3520,3520,0
|
|
20240802,171800,912431825,3520,3520,3520,3520,0
|
|
20240802,171700,912431825,3520,3520,3520,3520,0
|
|
20240802,171600,912431825,3520,3520,3520,3520,0
|
|
20240802,171500,912431825,3520,3520,3520,3520,0
|
|
20240802,171400,912431825,3520,3520,3520,3520,0
|
|
20240802,171300,912431825,3520,3520,3520,3520,0
|
|
20240802,171200,912431825,3520,3520,3520,3520,0
|
|
20240802,171100,912431825,3520,3520,3520,3520,0
|
|
20240802,171000,912431825,3520,3520,3520,3520,0
|
|
20240802,170900,912431825,3520,3520,3520,3520,0
|
|
20240802,170800,912431825,3520,3520,3520,3520,0
|
|
20240802,170700,912431825,3520,3520,3520,3520,0
|
|
20240802,170600,912431825,3520,3520,3520,3520,4062
|
|
20240802,170500,912431825,3520,3520,3520,3520,0
|
|
20240802,170400,912431825,3520,3520,3520,3520,0
|
|
20240802,170300,912431825,3520,3520,3520,3520,0
|
|
20240802,170200,912431825,3520,3520,3520,3520,0
|
|
20240802,170100,912431825,3520,3520,3520,3520,0
|
|
20240802,170000,912431825,3520,3520,3520,3520,0
|
|
20240802,165900,912431825,3520,3520,3520,3520,0
|
|
20240802,165800,912431825,3520,3520,3520,3520,0
|
|
20240802,165700,912431825,3520,3520,3520,3520,0
|
|
20240802,165600,912431825,3520,3520,3520,3520,0
|
|
20240802,165500,912431825,3520,3520,3520,3520,0
|
|
20240802,165400,912431825,3520,3520,3520,3520,0
|
|
20240802,165300,912431825,3520,3520,3520,3520,0
|
|
20240802,165200,912431825,3520,3520,3520,3520,0
|
|
20240802,165100,912431825,3520,3520,3520,3520,0
|
|
20240802,165000,912431825,3520,3520,3520,3520,0
|
|
20240802,164900,912431825,3520,3520,3520,3520,0
|
|
20240802,164800,912431825,3520,3520,3520,3520,0
|
|
20240802,164700,912431825,3520,3520,3520,3520,0
|
|
20240802,164600,912431825,3520,3520,3520,3520,0
|
|
20240802,164500,912431825,3520,3520,3520,3520,0
|
|
20240802,164400,912431825,3520,3520,3520,3520,0
|
|
20240802,164300,912431825,3520,3520,3520,3520,0
|
|
20240802,164200,912431825,3520,3520,3520,3520,0
|
|
20240802,164100,912431825,3520,3520,3520,3520,0
|
|
20240802,164000,912431825,3520,3520,3520,3520,0
|
|
20240802,163900,912431825,3520,3520,3520,3520,0
|
|
20240802,163800,912431825,3520,3520,3520,3520,0
|
|
20240802,163700,912431825,3520,3520,3520,3520,0
|
|
20240802,163600,912431825,3520,3520,3520,3520,4062
|
|
20240802,163500,912431825,3520,3520,3520,3520,0
|
|
20240802,163400,912431825,3520,3520,3520,3520,0
|
|
20240802,163300,912431825,3520,3520,3520,3520,0
|
|
20240802,163200,912431825,3520,3520,3520,3520,0
|
|
20240802,163100,912431825,3520,3520,3520,3520,0
|
|
20240802,163000,912431825,3520,3520,3520,3520,0
|
|
20240802,162900,912431825,3520,3520,3520,3520,0
|
|
20240802,162800,912431825,3520,3520,3520,3520,0
|
|
20240802,162700,912431825,3520,3520,3520,3520,0
|
|
20240802,162600,912431825,3520,3520,3520,3520,0
|
|
20240802,162500,912431825,3520,3520,3520,3520,0
|
|
20240802,162400,912431825,3520,3520,3520,3520,0
|
|
20240802,162300,912431825,3520,3520,3520,3520,0
|
|
20240802,162200,912431825,3520,3520,3520,3520,0
|
|
20240802,162100,912431825,3520,3520,3520,3520,0
|
|
20240802,162000,912431825,3520,3520,3520,3520,0
|
|
20240802,161900,912431825,3520,3520,3520,3520,0
|
|
20240802,161800,912431825,3520,3520,3520,3520,0
|
|
20240802,161700,912431825,3520,3520,3520,3520,0
|
|
20240802,161600,912431825,3520,3520,3520,3520,0
|
|
20240802,161500,912431825,3520,3520,3520,3520,0
|
|
20240802,161400,912431825,3520,3520,3520,3520,0
|
|
20240802,161300,912431825,3520,3520,3520,3520,0
|
|
20240802,161200,912431825,3520,3520,3520,3520,0
|
|
20240802,161100,912431825,3520,3520,3520,3520,0
|
|
20240802,161000,912431825,3520,3520,3520,3520,0
|
|
20240802,160900,912431825,3520,3520,3520,3520,0
|
|
20240802,160800,912431825,3520,3520,3520,3520,0
|
|
20240802,160700,912431825,3520,3520,3520,3520,0
|
|
20240802,160600,912431825,3520,3520,3520,3520,4062
|
|
20240802,160500,912431825,3520,3520,3520,3520,0
|
|
20240802,160400,912431825,3520,3520,3520,3520,0
|
|
20240802,160300,912431825,3520,3520,3520,3520,0
|
|
20240802,160200,912431825,3520,3520,3520,3520,0
|
|
20240802,160100,912431825,3520,3520,3520,3520,0
|
|
20240802,160000,912431825,3520,3520,3520,3520,0
|
|
20240802,155900,912431825,3520,3520,3520,3520,0
|
|
20240802,155800,912431825,3520,3520,3520,3520,0
|
|
20240802,155700,912431825,3520,3520,3520,3520,0
|
|
20240802,155600,912431825,3520,3520,3520,3520,0
|
|
20240802,155500,912431825,3520,3520,3520,3520,0
|
|
20240802,155400,912431825,3520,3520,3520,3520,0
|
|
20240802,155300,912431825,3520,3520,3520,3520,0
|
|
20240802,155200,912431825,3520,3520,3520,3520,0
|
|
20240802,155100,912431825,3520,3520,3520,3520,0
|
|
20240802,155000,912431825,3520,3520,3520,3520,0
|
|
20240802,154900,912431825,3520,3520,3520,3520,0
|
|
20240802,154800,912431825,3520,3520,3520,3520,0
|
|
20240802,154700,912431825,3520,3520,3520,3520,0
|
|
20240802,154600,912431825,3520,3520,3520,3520,0
|
|
20240802,154500,912431825,3520,3520,3520,3520,0
|
|
20240802,154400,912431825,3520,3520,3520,3520,0
|
|
20240802,154300,912431825,3520,3520,3520,3520,0
|
|
20240802,154200,912431825,3520,3520,3520,3520,0
|
|
20240802,154100,912431825,3520,3520,3520,3520,0
|
|
20240802,154000,912431825,3520,3520,3520,3520,0
|
|
20240802,153900,912431825,3520,3520,3520,3520,0
|
|
20240802,153800,912431825,3520,3520,3520,3520,0
|
|
20240802,153700,912431825,3520,3520,3520,3520,0
|
|
20240802,153600,912431825,3520,3520,3520,3520,4062
|
|
20240802,153500,912431825,3520,3520,3520,3520,0
|
|
20240802,153400,912431825,3520,3520,3520,3520,0
|
|
20240802,153300,912431825,3520,3520,3520,3520,0
|
|
20240802,153200,912431825,3520,3520,3520,3520,0
|
|
20240802,153100,912431825,3520,3520,3520,3520,0
|
|
20240802,153000,912431825,3520,3520,3520,3520,4062
|
|
20240802,152900,898133585,3525,3525,3525,3525,0
|
|
20240802,152800,898133585,3525,3525,3525,3525,0
|
|
20240802,152700,898133585,3525,3525,3525,3525,0
|
|
20240802,152600,898133585,3525,3525,3525,3525,0
|
|
20240802,152500,898133585,3525,3525,3525,3525,0
|
|
20240802,152400,898133585,3525,3525,3525,3525,0
|
|
20240802,152300,898133585,3525,3525,3525,3525,0
|
|
20240802,152200,898133585,3525,3525,3525,3525,0
|
|
20240802,152100,898133585,3525,3525,3525,3525,0
|
|
20240802,152000,898133585,3525,3525,3525,3525,0
|
|
20240802,151900,898133585,3525,3525,3525,3525,1014
|
|
20240802,151800,894559235,3525,3530,3540,3525,606
|
|
20240802,151700,892420470,3530,3530,3530,3530,1000
|
|
20240802,151600,888890470,3540,3540,3540,3540,0
|
|
20240802,151500,888890470,3540,3530,3540,3525,1566
|
|
20240802,151400,883362485,3530,3530,3530,3530,222
|
|
20240802,151300,882578825,3540,3540,3540,3540,34
|
|
20240802,151200,882458465,3525,3530,3530,3525,43
|
|
20240802,151100,882306885,3530,3530,3530,3530,21
|
|
20240802,151000,882232755,3535,3535,3535,3535,20
|
|
20240802,150900,882162055,3540,3540,3540,3540,1
|
|
20240802,150800,882158515,3515,3515,3515,3515,200
|
|
20240802,150700,881455515,3515,3515,3515,3515,0
|
|
20240802,150600,881455515,3515,3530,3530,3515,320
|
|
20240802,150500,880328530,3525,3530,3530,3525,300
|
|
20240802,150400,879271025,3525,3525,3525,3525,86
|
|
20240802,150300,878967875,3525,3525,3525,3525,0
|
|
20240802,150200,878967875,3525,3525,3525,3525,0
|
|
20240802,150100,878967875,3525,3520,3530,3520,1525
|
|
20240802,150000,873595870,3525,3530,3530,3525,1940
|
|
20240802,145900,866750660,3525,3525,3525,3525,681
|
|
20240802,145800,864350135,3525,3525,3535,3510,10592
|
|
20240802,145700,827100720,3525,3525,3525,3525,0
|
|
20240802,145600,827100720,3525,3525,3525,3525,0
|
|
20240802,145500,827100720,3525,3530,3530,3525,3000
|
|
20240802,145400,816523045,3525,3525,3525,3525,0
|
|
20240802,145300,816523045,3525,3530,3530,3525,200
|
|
20240802,145200,815817995,3525,3540,3550,3525,1505
|
|
20240802,145100,810496240,3540,3540,3540,3540,3000
|
|
20240802,145000,799876240,3530,3530,3530,3530,172
|
|
20240802,144900,799269080,3540,3540,3540,3540,0
|
|
20240802,144800,799269080,3540,3525,3540,3525,1659
|
|
20240802,144700,793420565,3525,3520,3525,3520,305
|
|
20240802,144600,792346940,3530,3520,3530,3520,676
|
|
20240802,144500,789967220,3525,3525,3525,3525,1457
|
|
20240802,144400,784831295,3525,3530,3530,3525,649
|
|
20240802,144300,782543565,3530,3530,3530,3530,10
|
|
20240802,144200,782508265,3530,3535,3535,3530,16
|
|
20240802,144100,782451755,3525,3525,3525,3525,0
|
|
20240802,144000,782451755,3525,3525,3525,3525,0
|
|
20240802,143900,782451755,3525,3525,3525,3525,0
|
|
20240802,143800,782451755,3525,3525,3525,3525,0
|
|
20240802,143700,782451755,3525,3525,3525,3525,0
|
|
20240802,143600,782451755,3525,3525,3525,3525,0
|
|
20240802,143500,782451755,3525,3525,3525,3525,2000
|
|
20240802,143400,775401755,3525,3525,3525,3525,10
|
|
20240802,143300,775366505,3525,3525,3525,3525,0
|
|
20240802,143200,775366505,3525,3525,3525,3525,20
|
|
20240802,143100,775296005,3525,3525,3525,3525,0
|
|
20240802,143000,775296005,3525,3525,3525,3525,8061
|
|
20240802,142900,746880980,3525,3525,3525,3525,1
|
|
20240802,142800,746877455,3525,3530,3540,3525,2172
|
|
20240802,142700,739213680,3530,3550,3550,3530,14868
|
|
20240802,142600,686660575,3540,3540,3545,3540,26
|
|
20240802,142500,686568530,3545,3550,3550,3545,12
|
|
20240802,142400,686525980,3545,3545,3545,3545,0
|
|
20240802,142300,686525980,3545,3545,3545,3545,0
|
|
20240802,142200,686525980,3545,3545,3545,3545,0
|
|
20240802,142100,686525980,3545,3545,3545,3545,0
|
|
20240802,142000,686525980,3545,3545,3545,3545,564
|
|
20240802,141900,684526600,3545,3545,3545,3545,0
|
|
20240802,141800,684526600,3545,3545,3545,3545,60
|
|
20240802,141700,684313900,3555,3550,3555,3550,31
|
|
20240802,141600,684203840,3555,3555,3555,3555,0
|
|
20240802,141500,684203840,3555,3555,3555,3555,0
|
|
20240802,141400,684203840,3555,3555,3555,3555,7
|
|
20240802,141300,684178955,3555,3555,3555,3555,0
|
|
20240802,141200,684178955,3555,3550,3565,3550,585
|
|
20240802,141100,682099245,3550,3535,3550,3535,8461
|
|
20240802,141000,652062845,3535,3535,3535,3535,497
|
|
20240802,140900,650305950,3530,3535,3535,3530,1817
|
|
20240802,140800,643883710,3530,3530,3530,3530,0
|
|
20240802,140700,643883710,3530,3530,3535,3530,14
|
|
20240802,140600,643834285,3530,3535,3535,3530,151
|
|
20240802,140500,643301250,3535,3535,3535,3535,13
|
|
20240802,140400,643255295,3535,3535,3535,3535,6
|
|
20240802,140300,643234085,3530,3535,3535,3530,501
|
|
20240802,140200,641465550,3530,3525,3530,3525,1720
|
|
20240802,140100,635397690,3530,3535,3535,3530,5973
|
|
20240802,140000,614308840,3540,3540,3540,3540,1
|
|
20240802,135900,614305300,3540,3540,3540,3540,0
|
|
20240802,135800,614305300,3540,3540,3540,3540,0
|
|
20240802,135700,614305300,3540,3540,3540,3540,0
|
|
20240802,135600,614305300,3540,3540,3540,3540,251
|
|
20240802,135500,613416760,3540,3540,3540,3540,0
|
|
20240802,135400,613416760,3540,3540,3540,3540,0
|
|
20240802,135300,613416760,3540,3540,3540,3540,0
|
|
20240802,135200,613416760,3540,3540,3540,3540,0
|
|
20240802,135100,613416760,3540,3540,3540,3540,703
|
|
20240802,135000,610928140,3535,3535,3535,3535,0
|
|
20240802,134900,610928140,3535,3540,3540,3535,2105
|
|
20240802,134800,603486940,3540,3540,3540,3540,252
|
|
20240802,134700,602594860,3535,3540,3540,3535,412
|
|
20240802,134600,601137380,3540,3540,3540,3540,1821
|
|
20240802,134500,594691040,3540,3540,3540,3540,2117
|
|
20240802,134400,587196860,3545,3545,3545,3545,1
|
|
20240802,134300,587193315,3540,3540,3540,3540,1000
|
|
20240802,134200,583653315,3540,3540,3540,3540,24280
|
|
20240802,134100,497702115,3540,3545,3545,3540,1108
|
|
20240802,134000,493774795,3540,3540,3540,3540,0
|
|
20240802,133900,493774795,3540,3550,3550,3540,9811
|
|
20240802,133800,459018425,3560,3560,3560,3560,0
|
|
20240802,133700,459018425,3560,3560,3560,3560,0
|
|
20240802,133600,459018425,3560,3560,3560,3560,0
|
|
20240802,133500,459018425,3560,3555,3560,3555,23
|
|
20240802,133400,458936575,3550,3555,3555,3550,3123
|
|
20240802,133300,447849645,3555,3555,3555,3555,1
|
|
20240802,133200,447846090,3555,3555,3555,3555,1
|
|
20240802,133100,447842535,3555,3555,3555,3555,191
|
|
20240802,133000,447163530,3570,3570,3570,3570,0
|
|
20240802,132900,447163530,3570,3560,3570,3555,54
|
|
20240802,132800,446970960,3560,3555,3560,3555,2000
|
|
20240802,132700,439850985,3550,3550,3550,3550,0
|
|
20240802,132600,439850985,3550,3550,3550,3550,0
|
|
20240802,132500,439850985,3550,3550,3550,3550,0
|
|
20240802,132400,439850985,3550,3550,3550,3550,0
|
|
20240802,132300,439850985,3550,3550,3550,3550,0
|
|
20240802,132200,439850985,3550,3550,3550,3550,104
|
|
20240802,132100,439481785,3550,3550,3550,3550,0
|
|
20240802,132000,439481785,3550,3550,3550,3550,200
|
|
20240802,131900,438771785,3550,3550,3550,3550,0
|
|
20240802,131800,438771785,3550,3550,3550,3550,0
|
|
20240802,131700,438771785,3550,3550,3550,3550,0
|
|
20240802,131600,438771785,3550,3550,3550,3550,10
|
|
20240802,131500,438736285,3550,3550,3550,3550,184
|
|
20240802,131400,438083085,3550,3550,3550,3550,0
|
|
20240802,131300,438083085,3550,3550,3550,3550,45
|
|
20240802,131200,437923335,3550,3545,3550,3545,3051
|
|
20240802,131100,427107285,3545,3545,3545,3545,0
|
|
20240802,131000,427107285,3545,3545,3545,3545,0
|
|
20240802,130900,427107285,3545,3545,3545,3545,0
|
|
20240802,130800,427107285,3545,3545,3545,3545,35
|
|
20240802,130700,426983210,3550,3550,3550,3550,1
|
|
20240802,130600,426979660,3545,3545,3545,3545,0
|
|
20240802,130500,426979660,3545,3545,3545,3545,0
|
|
20240802,130400,426979660,3545,3550,3550,3545,1190
|
|
20240802,130300,422760660,3545,3550,3550,3545,875
|
|
20240802,130200,419655785,3550,3550,3550,3550,235
|
|
20240802,130100,418821535,3555,3560,3560,3550,520
|
|
20240802,130000,416973815,3560,3560,3560,3560,0
|
|
20240802,125900,416973815,3560,3560,3560,3560,2
|
|
20240802,125800,416966695,3560,3560,3560,3560,9
|
|
20240802,125700,416934655,3560,3560,3560,3560,1
|
|
20240802,125600,416931095,3555,3555,3555,3555,600
|
|
20240802,125500,414798095,3560,3560,3560,3560,0
|
|
20240802,125400,414798095,3560,3550,3560,3550,1171
|
|
20240802,125300,410639535,3550,3550,3550,3550,0
|
|
20240802,125200,410639535,3550,3550,3550,3550,524
|
|
20240802,125100,408779335,3550,3555,3555,3550,700
|
|
20240802,125000,406292835,3550,3550,3550,3550,200
|
|
20240802,124900,405582835,3550,3550,3550,3550,1858
|
|
20240802,124800,398986935,3555,3555,3555,3555,29
|
|
20240802,124700,398883840,3550,3550,3550,3550,138
|
|
20240802,124600,398393940,3550,3550,3550,3550,5000
|
|
20240802,124500,380643940,3555,3555,3555,3555,1
|
|
20240802,124400,380640385,3555,3555,3555,3555,4
|
|
20240802,124300,380626165,3555,3555,3555,3555,331
|
|
20240802,124200,379449460,3555,3555,3555,3555,0
|
|
20240802,124100,379449460,3555,3555,3555,3555,1
|
|
20240802,124000,379445905,3555,3555,3555,3555,0
|
|
20240802,123900,379445905,3555,3555,3555,3555,0
|
|
20240802,123800,379445905,3555,3555,3555,3555,0
|
|
20240802,123700,379445905,3555,3555,3555,3555,113
|
|
20240802,123600,379044190,3560,3560,3560,3560,0
|
|
20240802,123500,379044190,3560,3560,3560,3560,0
|
|
20240802,123400,379044190,3560,3560,3560,3560,0
|
|
20240802,123300,379044190,3560,3560,3560,3560,0
|
|
20240802,123200,379044190,3560,3560,3560,3560,0
|
|
20240802,123100,379044190,3560,3560,3560,3560,0
|
|
20240802,123000,379044190,3560,3560,3560,3560,0
|
|
20240802,122900,379044190,3560,3560,3560,3560,21
|
|
20240802,122800,378969430,3560,3560,3560,3560,0
|
|
20240802,122700,378969430,3560,3560,3560,3560,20
|
|
20240802,122600,378898230,3560,3560,3560,3560,50
|
|
20240802,122500,378720230,3560,3560,3560,3560,7
|
|
20240802,122400,378695310,3560,3560,3560,3560,0
|
|
20240802,122300,378695310,3560,3560,3560,3560,0
|
|
20240802,122200,378695310,3560,3560,3560,3560,2
|
|
20240802,122100,378688190,3560,3555,3560,3550,706
|
|
20240802,122000,376179575,3560,3560,3560,3560,0
|
|
20240802,121900,376179575,3560,3560,3560,3560,0
|
|
20240802,121800,376179575,3560,3560,3560,3560,0
|
|
20240802,121700,376179575,3560,3560,3560,3560,30
|
|
20240802,121600,376072775,3560,3560,3560,3560,0
|
|
20240802,121500,376072775,3560,3560,3560,3560,1
|
|
20240802,121400,376069215,3560,3560,3560,3560,6
|
|
20240802,121300,376047855,3550,3560,3560,3550,108
|
|
20240802,121200,375664405,3560,3560,3560,3560,6
|
|
20240802,121100,375643045,3560,3560,3560,3560,20
|
|
20240802,121000,375571845,3560,3560,3560,3550,317
|
|
20240802,120900,374444795,3560,3560,3560,3560,0
|
|
20240802,120800,374444795,3560,3560,3560,3560,11
|
|
20240802,120700,374405635,3550,3550,3550,3550,0
|
|
20240802,120600,374405635,3550,3550,3550,3550,0
|
|
20240802,120500,374405635,3550,3550,3550,3550,1
|
|
20240802,120400,374402085,3550,3550,3550,3550,0
|
|
20240802,120300,374402085,3550,3550,3550,3550,308
|
|
20240802,120200,373308685,3550,3550,3550,3550,101
|
|
20240802,120100,372950135,3560,3550,3560,3550,453
|
|
20240802,120000,371341975,3555,3555,3555,3555,100
|
|
20240802,115900,370986475,3560,3560,3560,3560,0
|
|
20240802,115800,370986475,3560,3560,3560,3560,0
|
|
20240802,115700,370986475,3560,3560,3560,3560,0
|
|
20240802,115600,370986475,3560,3560,3560,3560,1
|
|
20240802,115500,370982915,3545,3545,3545,3545,696
|
|
20240802,115400,368515595,3545,3550,3550,3545,1324
|
|
20240802,115300,363822005,3545,3545,3545,3545,1
|
|
20240802,115200,363818460,3550,3550,3550,3550,227
|
|
20240802,115100,363012610,3550,3550,3550,3550,2000
|
|
20240802,115000,355912610,3560,3560,3560,3560,30
|
|
20240802,114900,355805810,3550,3550,3550,3550,4
|
|
20240802,114800,355791610,3550,3550,3550,3550,0
|
|
20240802,114700,355791610,3550,3550,3550,3550,0
|
|
20240802,114600,355791610,3550,3550,3550,3550,0
|
|
20240802,114500,355791610,3550,3555,3555,3550,320
|
|
20240802,114400,354655510,3555,3555,3555,3555,0
|
|
20240802,114300,354655510,3555,3555,3555,3555,0
|
|
20240802,114200,354655510,3555,3555,3555,3555,0
|
|
20240802,114100,354655510,3555,3555,3555,3550,528
|
|
20240802,114000,352780970,3550,3560,3560,3550,4910
|
|
20240802,113900,335345255,3555,3555,3555,3555,30
|
|
20240802,113800,335238605,3560,3560,3560,3560,28
|
|
20240802,113700,335138925,3560,3560,3560,3560,29
|
|
20240802,113600,335035685,3560,3560,3560,3560,0
|
|
20240802,113500,335035685,3560,3560,3560,3560,0
|
|
20240802,113400,335035685,3560,3555,3560,3555,52
|
|
20240802,113300,334850815,3555,3555,3555,3555,0
|
|
20240802,113200,334850815,3555,3555,3555,3555,10
|
|
20240802,113100,334815265,3550,3550,3555,3550,360
|
|
20240802,113000,333537190,3555,3555,3555,3555,100
|
|
20240802,112900,333181690,3550,3555,3555,3550,598
|
|
20240802,112800,331057910,3555,3560,3560,3555,158
|
|
20240802,112700,330496215,3555,3555,3555,3555,99
|
|
20240802,112600,330144270,3555,3555,3555,3555,0
|
|
20240802,112500,330144270,3555,3560,3560,3555,4113
|
|
20240802,112400,315522540,3560,3565,3570,3555,2673
|
|
20240802,112300,306010120,3565,3565,3565,3565,6
|
|
20240802,112200,305988730,3565,3565,3565,3565,16
|
|
20240802,112100,305931690,3565,3565,3565,3565,28
|
|
20240802,112000,305831870,3565,3565,3570,3560,613
|
|
20240802,111900,303649480,3565,3565,3565,3565,6
|
|
20240802,111800,303628090,3565,3565,3575,3560,606
|
|
20240802,111700,301469055,3565,3565,3565,3565,1
|
|
20240802,111600,301465490,3565,3575,3575,3565,31
|
|
20240802,111500,301354965,3560,3560,3560,3560,1
|
|
20240802,111400,301351405,3560,3560,3560,3560,1181
|
|
20240802,111300,297147045,3565,3565,3565,3565,3668
|
|
20240802,111200,284070625,3570,3565,3570,3565,18
|
|
20240802,111100,284006435,3570,3570,3570,3570,1434
|
|
20240802,111000,278887055,3580,3580,3580,3580,0
|
|
20240802,110900,278887055,3580,3580,3580,3580,41
|
|
20240802,110800,278740275,3575,3575,3575,3575,100
|
|
20240802,110700,278382775,3575,3580,3580,3575,9
|
|
20240802,110600,278350590,3580,3580,3580,3580,4
|
|
20240802,110500,278336270,3575,3575,3575,3575,4
|
|
20240802,110400,278321970,3570,3570,3570,3570,16
|
|
20240802,110300,278264850,3570,3580,3580,3570,50
|
|
20240802,110200,278086240,3570,3570,3570,3570,2
|
|
20240802,110100,278079100,3565,3565,3565,3565,357
|
|
20240802,110000,276806395,3565,3565,3565,3565,543
|
|
20240802,105900,274870600,3565,3565,3565,3565,0
|
|
20240802,105800,274870600,3565,3565,3565,3565,25
|
|
20240802,105700,274781475,3560,3560,3560,3560,0
|
|
20240802,105600,274781475,3560,3560,3560,3560,20
|
|
20240802,105500,274710275,3560,3560,3560,3560,1
|
|
20240802,105400,274706715,3570,3570,3570,3565,200
|
|
20240802,105300,273992960,3570,3570,3570,3570,1
|
|
20240802,105200,273989390,3570,3570,3570,3570,1
|
|
20240802,105100,273985820,3560,3565,3565,3560,573
|
|
20240802,105000,271944940,3565,3565,3565,3565,0
|
|
20240802,104900,271944940,3565,3570,3570,3565,792
|
|
20240802,104800,269120210,3570,3570,3570,3570,0
|
|
20240802,104700,269120210,3570,3570,3570,3570,4
|
|
20240802,104600,269105930,3565,3565,3565,3565,740
|
|
20240802,104500,266467830,3560,3560,3560,3560,1420
|
|
20240802,104400,261412630,3565,3565,3565,3565,0
|
|
20240802,104300,261412630,3565,3565,3565,3565,200
|
|
20240802,104200,260699630,3570,3570,3570,3570,0
|
|
20240802,104100,260699630,3570,3570,3570,3570,0
|
|
20240802,104000,260699630,3570,3570,3570,3570,50
|
|
20240802,103900,260521130,3565,3565,3565,3565,1108
|
|
20240802,103800,256571110,3565,3570,3570,3565,114
|
|
20240802,103700,256164695,3570,3570,3570,3570,11
|
|
20240802,103600,256125425,3575,3575,3575,3575,0
|
|
20240802,103500,256125425,3575,3570,3575,3570,1142
|
|
20240802,103400,252042820,3565,3565,3565,3565,0
|
|
20240802,103300,252042820,3565,3565,3565,3565,1
|
|
20240802,103200,252039255,3565,3570,3570,3565,6
|
|
20240802,103100,252017860,3570,3565,3570,3565,200
|
|
20240802,103000,251303910,3565,3575,3575,3565,824
|
|
20240802,102900,248363615,3575,3575,3575,3575,0
|
|
20240802,102800,248363615,3575,3575,3575,3575,0
|
|
20240802,102700,248363615,3575,3575,3575,3575,0
|
|
20240802,102600,248363615,3575,3575,3575,3575,0
|
|
20240802,102500,248363615,3575,3575,3575,3575,11
|
|
20240802,102400,248324290,3580,3580,3580,3580,0
|
|
20240802,102300,248324290,3580,3580,3580,3580,0
|
|
20240802,102200,248324290,3580,3580,3580,3580,102
|
|
20240802,102100,247959130,3595,3580,3595,3580,7
|
|
20240802,102000,247933995,3595,3580,3595,3580,4
|
|
20240802,101900,247919660,3595,3595,3595,3595,0
|
|
20240802,101800,247919660,3595,3595,3595,3595,0
|
|
20240802,101700,247919660,3595,3575,3595,3575,1007
|
|
20240802,101600,244306750,3575,3575,3575,3575,47
|
|
20240802,101500,244138725,3570,3575,3575,3570,39
|
|
20240802,101400,243999490,3575,3575,3575,3575,0
|
|
20240802,101300,243999490,3575,3575,3575,3575,1
|
|
20240802,101200,243995915,3575,3575,3575,3570,308
|
|
20240802,101100,242895895,3570,3580,3580,3570,10
|
|
20240802,101000,242860180,3580,3580,3580,3580,603
|
|
20240802,100900,240701440,3580,3585,3585,3580,410
|
|
20240802,100800,239233590,3585,3580,3585,3580,7
|
|
20240802,100700,239208500,3585,3585,3585,3585,0
|
|
20240802,100600,239208500,3585,3585,3585,3585,40
|
|
20240802,100500,239065100,3585,3585,3585,3585,2
|
|
20240802,100400,239057930,3585,3585,3585,3585,2
|
|
20240802,100300,239050760,3585,3580,3585,3580,8
|
|
20240802,100200,239022090,3585,3580,3585,3580,14
|
|
20240802,100100,238971930,3565,3565,3565,3565,0
|
|
20240802,100000,238971930,3565,3565,3565,3565,30
|
|
20240802,095900,238864980,3580,3580,3580,3580,1
|
|
20240802,095800,238861400,3585,3575,3585,3575,21
|
|
20240802,095700,238786315,3575,3565,3575,3560,2561
|
|
20240802,095600,229668310,3560,3585,3585,3560,5607
|
|
20240802,095500,209664075,3585,3575,3585,3575,5719
|
|
20240802,095400,189218530,3580,3580,3580,3580,50
|
|
20240802,095300,189039530,3580,3585,3585,3580,3616
|
|
20240802,095200,176093650,3585,3585,3585,3585,210
|
|
20240802,095100,175340800,3590,3590,3590,3590,500
|
|
20240802,095000,173545800,3590,3590,3590,3590,7
|
|
20240802,094900,173520670,3590,3590,3595,3590,2095
|
|
20240802,094800,165989610,3590,3590,3590,3590,0
|
|
20240802,094700,165989610,3590,3590,3590,3590,0
|
|
20240802,094600,165989610,3590,3590,3590,3590,9
|
|
20240802,094500,165957300,3590,3590,3590,3590,1
|
|
20240802,094400,165953710,3590,3590,3590,3590,1
|
|
20240802,094300,165950120,3590,3590,3590,3590,0
|
|
20240802,094200,165950120,3590,3590,3590,3590,276
|
|
20240802,094100,164959280,3590,3595,3600,3590,757
|
|
20240802,094000,162241635,3590,3600,3600,3590,1572
|
|
20240802,093900,156596805,3600,3600,3600,3600,0
|
|
20240802,093800,156596805,3600,3595,3600,3595,3
|
|
20240802,093700,156586015,3595,3595,3600,3595,61
|
|
20240802,093600,156366705,3595,3595,3600,3595,61
|
|
20240802,093500,156147150,3600,3595,3600,3595,7
|
|
20240802,093400,156121975,3595,3590,3600,3590,3007
|
|
20240802,093300,145319310,3580,3580,3580,3580,0
|
|
20240802,093200,145319310,3580,3580,3580,3580,0
|
|
20240802,093100,145319310,3580,3590,3590,3580,4010
|
|
20240802,093000,130963410,3590,3590,3590,3590,2
|
|
20240802,092900,130956230,3600,3600,3600,3600,0
|
|
20240802,092800,130956230,3600,3600,3600,3600,0
|
|
20240802,092700,130956230,3600,3585,3600,3585,5
|
|
20240802,092600,130938255,3585,3585,3585,3580,2032
|
|
20240802,092500,123653690,3580,3585,3585,3580,754
|
|
20240802,092400,120953465,3585,3585,3585,3585,30
|
|
20240802,092300,120845915,3585,3585,3585,3585,0
|
|
20240802,092200,120845915,3585,3585,3585,3585,17
|
|
20240802,092100,120784970,3580,3580,3580,3580,1134
|
|
20240802,092000,116725250,3575,3580,3580,3575,21
|
|
20240802,091900,116650075,3580,3580,3580,3580,311
|
|
20240802,091800,115536695,3580,3585,3585,3575,9855
|
|
20240802,091700,80271530,3580,3590,3590,3580,3177
|
|
20240802,091600,68878350,3590,3600,3610,3590,206
|
|
20240802,091500,68138715,3610,3595,3610,3595,427
|
|
20240802,091400,66603580,3590,3585,3590,3580,2005
|
|
20240802,091300,59424110,3590,3590,3590,3590,450
|
|
20240802,091200,57808610,3595,3595,3595,3590,4405
|
|
20240802,091100,41985685,3595,3595,3595,3590,663
|
|
20240802,091000,39603200,3595,3595,3595,3590,1124
|
|
20240802,090900,35562555,3595,3610,3610,3595,4942
|
|
20240802,090800,17770015,3605,3610,3610,3605,692
|
|
20240802,090700,15272345,3615,3610,3615,3610,13
|
|
20240802,090600,15225400,3610,3615,3615,3610,1002
|
|
20240802,090500,11607605,3610,3610,3610,3610,306
|
|
20240802,090400,10502945,3610,3620,3620,3610,1012
|
|
20240802,090300,6847315,3625,3620,3625,3620,119
|
|
20240802,090200,6415955,3620,3620,3620,3620,1
|
|
20240802,090100,6412335,3615,3610,3615,3610,167
|
|
20240802,090000,5809215,3605,3605,3620,3605,1105
|