577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,183300,1070168985,2575,2575,2575,2575,0
|
|
20240802,183200,1070168985,2575,2575,2575,2575,0
|
|
20240802,183100,1070168985,2575,2575,2575,2575,0
|
|
20240802,183000,1070168985,2575,2575,2575,2575,0
|
|
20240802,182900,1070168985,2575,2575,2575,2575,0
|
|
20240802,182800,1070168985,2575,2575,2575,2575,0
|
|
20240802,182700,1070168985,2575,2575,2575,2575,0
|
|
20240802,182600,1070168985,2575,2575,2575,2575,0
|
|
20240802,182500,1070168985,2575,2575,2575,2575,0
|
|
20240802,182400,1070168985,2575,2575,2575,2575,0
|
|
20240802,182300,1070168985,2575,2575,2575,2575,0
|
|
20240802,182200,1070168985,2575,2575,2575,2575,0
|
|
20240802,182100,1070168985,2575,2575,2575,2575,0
|
|
20240802,182000,1070168985,2575,2575,2575,2575,0
|
|
20240802,181900,1070168985,2575,2575,2575,2575,0
|
|
20240802,181800,1070168985,2575,2575,2575,2575,0
|
|
20240802,181700,1070168985,2575,2575,2575,2575,0
|
|
20240802,181600,1070168985,2575,2575,2575,2575,0
|
|
20240802,181500,1070168985,2575,2575,2575,2575,0
|
|
20240802,181400,1070168985,2575,2575,2575,2575,0
|
|
20240802,181300,1070168985,2575,2575,2575,2575,0
|
|
20240802,181200,1070168985,2575,2575,2575,2575,0
|
|
20240802,181100,1070168985,2575,2575,2575,2575,0
|
|
20240802,181000,1070168985,2575,2575,2575,2575,0
|
|
20240802,180900,1070168985,2575,2575,2575,2575,0
|
|
20240802,180800,1070168985,2575,2575,2575,2575,0
|
|
20240802,180700,1070168985,2575,2575,2575,2575,0
|
|
20240802,180600,1070168985,2575,2575,2575,2575,0
|
|
20240802,180500,1070168985,2575,2575,2575,2575,0
|
|
20240802,180400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,180300,1070168985,2575,2575,2575,2575,0
|
|
20240802,180200,1070168985,2575,2575,2575,2575,0
|
|
20240802,180100,1070168985,2575,2575,2575,2575,0
|
|
20240802,180000,1070168985,2575,2575,2575,2575,0
|
|
20240802,175900,1070168985,2575,2575,2575,2575,0
|
|
20240802,175800,1070168985,2575,2575,2575,2575,0
|
|
20240802,175700,1070168985,2575,2575,2575,2575,0
|
|
20240802,175600,1070168985,2575,2575,2575,2575,0
|
|
20240802,175500,1070168985,2575,2575,2575,2575,0
|
|
20240802,175400,1070168985,2575,2575,2575,2575,0
|
|
20240802,175300,1070168985,2575,2575,2575,2575,0
|
|
20240802,175200,1070168985,2575,2575,2575,2575,0
|
|
20240802,175100,1070168985,2575,2575,2575,2575,0
|
|
20240802,175000,1070168985,2575,2575,2575,2575,0
|
|
20240802,174900,1070168985,2575,2575,2575,2575,0
|
|
20240802,174800,1070168985,2575,2575,2575,2575,0
|
|
20240802,174700,1070168985,2575,2575,2575,2575,0
|
|
20240802,174600,1070168985,2575,2575,2575,2575,0
|
|
20240802,174500,1070168985,2575,2575,2575,2575,0
|
|
20240802,174400,1070168985,2575,2575,2575,2575,0
|
|
20240802,174300,1070168985,2575,2575,2575,2575,0
|
|
20240802,174200,1070168985,2575,2575,2575,2575,0
|
|
20240802,174100,1070168985,2575,2575,2575,2575,0
|
|
20240802,174000,1070168985,2575,2575,2575,2575,0
|
|
20240802,173900,1070168985,2575,2575,2575,2575,0
|
|
20240802,173800,1070168985,2575,2575,2575,2575,0
|
|
20240802,173700,1070168985,2575,2575,2575,2575,0
|
|
20240802,173600,1070168985,2575,2575,2575,2575,0
|
|
20240802,173500,1070168985,2575,2575,2575,2575,0
|
|
20240802,173400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,173300,1070168985,2575,2575,2575,2575,0
|
|
20240802,173200,1070168985,2575,2575,2575,2575,0
|
|
20240802,173100,1070168985,2575,2575,2575,2575,0
|
|
20240802,173000,1070168985,2575,2575,2575,2575,0
|
|
20240802,172900,1070168985,2575,2575,2575,2575,0
|
|
20240802,172800,1070168985,2575,2575,2575,2575,0
|
|
20240802,172700,1070168985,2575,2575,2575,2575,0
|
|
20240802,172600,1070168985,2575,2575,2575,2575,0
|
|
20240802,172500,1070168985,2575,2575,2575,2575,0
|
|
20240802,172400,1070168985,2575,2575,2575,2575,0
|
|
20240802,172300,1070168985,2575,2575,2575,2575,0
|
|
20240802,172200,1070168985,2575,2575,2575,2575,0
|
|
20240802,172100,1070168985,2575,2575,2575,2575,0
|
|
20240802,172000,1070168985,2575,2575,2575,2575,0
|
|
20240802,171900,1070168985,2575,2575,2575,2575,0
|
|
20240802,171800,1070168985,2575,2575,2575,2575,0
|
|
20240802,171700,1070168985,2575,2575,2575,2575,0
|
|
20240802,171600,1070168985,2575,2575,2575,2575,0
|
|
20240802,171500,1070168985,2575,2575,2575,2575,0
|
|
20240802,171400,1070168985,2575,2575,2575,2575,0
|
|
20240802,171300,1070168985,2575,2575,2575,2575,0
|
|
20240802,171200,1070168985,2575,2575,2575,2575,0
|
|
20240802,171100,1070168985,2575,2575,2575,2575,0
|
|
20240802,171000,1070168985,2575,2575,2575,2575,0
|
|
20240802,170900,1070168985,2575,2575,2575,2575,0
|
|
20240802,170800,1070168985,2575,2575,2575,2575,0
|
|
20240802,170700,1070168985,2575,2575,2575,2575,0
|
|
20240802,170600,1070168985,2575,2575,2575,2575,0
|
|
20240802,170500,1070168985,2575,2575,2575,2575,0
|
|
20240802,170400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,170300,1070168985,2575,2575,2575,2575,0
|
|
20240802,170200,1070168985,2575,2575,2575,2575,0
|
|
20240802,170100,1070168985,2575,2575,2575,2575,0
|
|
20240802,170000,1070168985,2575,2575,2575,2575,0
|
|
20240802,165900,1070168985,2575,2575,2575,2575,0
|
|
20240802,165800,1070168985,2575,2575,2575,2575,0
|
|
20240802,165700,1070168985,2575,2575,2575,2575,0
|
|
20240802,165600,1070168985,2575,2575,2575,2575,0
|
|
20240802,165500,1070168985,2575,2575,2575,2575,0
|
|
20240802,165400,1070168985,2575,2575,2575,2575,0
|
|
20240802,165300,1070168985,2575,2575,2575,2575,0
|
|
20240802,165200,1070168985,2575,2575,2575,2575,0
|
|
20240802,165100,1070168985,2575,2575,2575,2575,0
|
|
20240802,165000,1070168985,2575,2575,2575,2575,0
|
|
20240802,164900,1070168985,2575,2575,2575,2575,0
|
|
20240802,164800,1070168985,2575,2575,2575,2575,0
|
|
20240802,164700,1070168985,2575,2575,2575,2575,0
|
|
20240802,164600,1070168985,2575,2575,2575,2575,0
|
|
20240802,164500,1070168985,2575,2575,2575,2575,0
|
|
20240802,164400,1070168985,2575,2575,2575,2575,0
|
|
20240802,164300,1070168985,2575,2575,2575,2575,0
|
|
20240802,164200,1070168985,2575,2575,2575,2575,0
|
|
20240802,164100,1070168985,2575,2575,2575,2575,0
|
|
20240802,164000,1070168985,2575,2575,2575,2575,0
|
|
20240802,163900,1070168985,2575,2575,2575,2575,0
|
|
20240802,163800,1070168985,2575,2575,2575,2575,0
|
|
20240802,163700,1070168985,2575,2575,2575,2575,0
|
|
20240802,163600,1070168985,2575,2575,2575,2575,0
|
|
20240802,163500,1070168985,2575,2575,2575,2575,0
|
|
20240802,163400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,163300,1070168985,2575,2575,2575,2575,0
|
|
20240802,163200,1070168985,2575,2575,2575,2575,0
|
|
20240802,163100,1070168985,2575,2575,2575,2575,0
|
|
20240802,163000,1070168985,2575,2575,2575,2575,0
|
|
20240802,162900,1070168985,2575,2575,2575,2575,0
|
|
20240802,162800,1070168985,2575,2575,2575,2575,0
|
|
20240802,162700,1070168985,2575,2575,2575,2575,0
|
|
20240802,162600,1070168985,2575,2575,2575,2575,0
|
|
20240802,162500,1070168985,2575,2575,2575,2575,0
|
|
20240802,162400,1070168985,2575,2575,2575,2575,0
|
|
20240802,162300,1070168985,2575,2575,2575,2575,0
|
|
20240802,162200,1070168985,2575,2575,2575,2575,0
|
|
20240802,162100,1070168985,2575,2575,2575,2575,0
|
|
20240802,162000,1070168985,2575,2575,2575,2575,0
|
|
20240802,161900,1070168985,2575,2575,2575,2575,0
|
|
20240802,161800,1070168985,2575,2575,2575,2575,0
|
|
20240802,161700,1070168985,2575,2575,2575,2575,0
|
|
20240802,161600,1070168985,2575,2575,2575,2575,0
|
|
20240802,161500,1070168985,2575,2575,2575,2575,0
|
|
20240802,161400,1070168985,2575,2575,2575,2575,0
|
|
20240802,161300,1070168985,2575,2575,2575,2575,0
|
|
20240802,161200,1070168985,2575,2575,2575,2575,0
|
|
20240802,161100,1070168985,2575,2575,2575,2575,0
|
|
20240802,161000,1070168985,2575,2575,2575,2575,0
|
|
20240802,160900,1070168985,2575,2575,2575,2575,0
|
|
20240802,160800,1070168985,2575,2575,2575,2575,0
|
|
20240802,160700,1070168985,2575,2575,2575,2575,0
|
|
20240802,160600,1070168985,2575,2575,2575,2575,0
|
|
20240802,160500,1070168985,2575,2575,2575,2575,0
|
|
20240802,160400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,160300,1070168985,2575,2575,2575,2575,0
|
|
20240802,160200,1070168985,2575,2575,2575,2575,0
|
|
20240802,160100,1070168985,2575,2575,2575,2575,0
|
|
20240802,160000,1070168985,2575,2575,2575,2575,0
|
|
20240802,155900,1070168985,2575,2575,2575,2575,0
|
|
20240802,155800,1070168985,2575,2575,2575,2575,0
|
|
20240802,155700,1070168985,2575,2575,2575,2575,0
|
|
20240802,155600,1070168985,2575,2575,2575,2575,0
|
|
20240802,155500,1070168985,2575,2575,2575,2575,0
|
|
20240802,155400,1070168985,2575,2575,2575,2575,0
|
|
20240802,155300,1070168985,2575,2575,2575,2575,0
|
|
20240802,155200,1070168985,2575,2575,2575,2575,0
|
|
20240802,155100,1070168985,2575,2575,2575,2575,0
|
|
20240802,155000,1070168985,2575,2575,2575,2575,0
|
|
20240802,154900,1070168985,2575,2575,2575,2575,0
|
|
20240802,154800,1070168985,2575,2575,2575,2575,0
|
|
20240802,154700,1070168985,2575,2575,2575,2575,0
|
|
20240802,154600,1070168985,2575,2575,2575,2575,0
|
|
20240802,154500,1070168985,2575,2575,2575,2575,0
|
|
20240802,154400,1070168985,2575,2575,2575,2575,0
|
|
20240802,154300,1070168985,2575,2575,2575,2575,0
|
|
20240802,154200,1070168985,2575,2575,2575,2575,0
|
|
20240802,154100,1070168985,2575,2575,2575,2575,0
|
|
20240802,154000,1070168985,2575,2575,2575,2575,0
|
|
20240802,153900,1070168985,2575,2575,2575,2575,0
|
|
20240802,153800,1070168985,2575,2575,2575,2575,0
|
|
20240802,153700,1070168985,2575,2575,2575,2575,0
|
|
20240802,153600,1070168985,2575,2575,2575,2575,0
|
|
20240802,153500,1070168985,2575,2575,2575,2575,0
|
|
20240802,153400,1070168985,2575,2575,2575,2575,5997
|
|
20240802,153300,1070168985,2575,2575,2575,2575,0
|
|
20240802,153200,1070168985,2575,2575,2575,2575,0
|
|
20240802,153100,1070168985,2575,2575,2575,2575,0
|
|
20240802,153000,1070168985,2575,2575,2575,2575,5997
|
|
20240802,152900,1054726710,2570,2570,2570,2570,0
|
|
20240802,152800,1054726710,2570,2570,2570,2570,0
|
|
20240802,152700,1054726710,2570,2570,2570,2570,0
|
|
20240802,152600,1054726710,2570,2570,2570,2570,0
|
|
20240802,152500,1054726710,2570,2570,2570,2570,0
|
|
20240802,152400,1054726710,2570,2570,2570,2570,0
|
|
20240802,152300,1054726710,2570,2570,2570,2570,0
|
|
20240802,152200,1054726710,2570,2570,2570,2570,0
|
|
20240802,152100,1054726710,2570,2570,2570,2570,0
|
|
20240802,152000,1054726710,2570,2570,2570,2570,0
|
|
20240802,151900,1054726710,2570,2575,2580,2570,1022
|
|
20240802,151800,1052097555,2570,2580,2580,2570,561
|
|
20240802,151700,1050653970,2580,2580,2580,2580,53
|
|
20240802,151600,1050517230,2570,2570,2570,2570,11
|
|
20240802,151500,1050488960,2575,2570,2575,2560,2240
|
|
20240802,151400,1044748540,2580,2580,2585,2560,4438
|
|
20240802,151300,1033368030,2580,2580,2580,2565,4224
|
|
20240802,151200,1022529225,2585,2585,2585,2585,1
|
|
20240802,151100,1022526640,2585,2585,2590,2585,389
|
|
20240802,151000,1021521060,2585,2595,2595,2585,4972
|
|
20240802,150900,1008643595,2590,2590,2590,2590,551
|
|
20240802,150800,1007216505,2590,2575,2605,2575,45
|
|
20240802,150700,1007100475,2570,2570,2570,2570,0
|
|
20240802,150600,1007100475,2570,2575,2575,2570,1114
|
|
20240802,150500,1004231965,2575,2575,2575,2575,3
|
|
20240802,150400,1004224240,2580,2580,2580,2580,0
|
|
20240802,150300,1004224240,2580,2565,2585,2565,254
|
|
20240802,150200,1003568185,2585,2575,2585,2575,652
|
|
20240802,150100,1001889275,2575,2580,2580,2575,2119
|
|
20240802,150000,996422835,2590,2585,2590,2585,1124
|
|
20240802,145900,993517130,2605,2605,2605,2585,175
|
|
20240802,145800,993064715,2585,2585,2585,2585,790
|
|
20240802,145700,991022565,2595,2590,2595,2590,400
|
|
20240802,145600,989985570,2585,2585,2585,2585,14
|
|
20240802,145500,989949380,2585,2585,2585,2585,426
|
|
20240802,145400,988848170,2590,2590,2590,2590,0
|
|
20240802,145300,988848170,2590,2590,2590,2590,1
|
|
20240802,145200,988845580,2585,2580,2585,2580,10
|
|
20240802,145100,988819760,2585,2575,2585,2575,2
|
|
20240802,145000,988814600,2575,2575,2575,2575,0
|
|
20240802,144900,988814600,2575,2575,2575,2575,0
|
|
20240802,144800,988814600,2575,2570,2575,2570,1103
|
|
20240802,144700,985974390,2575,2575,2575,2575,667
|
|
20240802,144600,984256865,2580,2580,2580,2580,0
|
|
20240802,144500,984256865,2580,2580,2580,2580,2017
|
|
20240802,144400,979053005,2580,2580,2580,2580,0
|
|
20240802,144300,979053005,2580,2585,2625,2580,1032
|
|
20240802,144200,976384325,2585,2590,2590,2570,1008
|
|
20240802,144100,973786135,2590,2570,2590,2570,1793
|
|
20240802,144000,969169140,2555,2555,2555,2555,0
|
|
20240802,143900,969169140,2555,2555,2565,2555,2545
|
|
20240802,143800,962657150,2555,2555,2555,2555,0
|
|
20240802,143700,962657150,2555,2550,2555,2550,4
|
|
20240802,143600,962646945,2550,2550,2550,2550,26
|
|
20240802,143500,962580645,2545,2545,2545,2545,3
|
|
20240802,143400,962573010,2545,2555,2555,2545,1501
|
|
20240802,143300,958752955,2550,2550,2550,2550,117
|
|
20240802,143200,958454605,2550,2550,2550,2550,0
|
|
20240802,143100,958454605,2550,2545,2550,2545,242
|
|
20240802,143000,957838505,2545,2545,2545,2545,194
|
|
20240802,142900,957344775,2545,2550,2550,2545,1500
|
|
20240802,142800,953526465,2555,2555,2555,2555,2
|
|
20240802,142700,953521355,2555,2555,2555,2555,2
|
|
20240802,142600,953516245,2550,2550,2550,2550,0
|
|
20240802,142500,953516245,2550,2550,2550,2550,500
|
|
20240802,142400,952241245,2550,2550,2550,2550,35
|
|
20240802,142300,952151995,2550,2550,2550,2550,500
|
|
20240802,142200,950876995,2550,2550,2550,2550,0
|
|
20240802,142100,950876995,2550,2550,2555,2550,745
|
|
20240802,142000,948977225,2545,2550,2550,2545,534
|
|
20240802,141900,947617695,2560,2550,2560,2550,501
|
|
20240802,141800,946340135,2555,2550,2555,2550,118
|
|
20240802,141700,946039215,2550,2555,2555,2550,373
|
|
20240802,141600,945087270,2555,2555,2555,2555,0
|
|
20240802,141500,945087270,2555,2555,2555,2555,0
|
|
20240802,141400,945087270,2555,2555,2555,2555,107
|
|
20240802,141300,944813885,2560,2560,2560,2560,0
|
|
20240802,141200,944813885,2560,2560,2560,2560,0
|
|
20240802,141100,944813885,2560,2560,2560,2560,0
|
|
20240802,141000,944813885,2560,2560,2560,2560,10
|
|
20240802,140900,944788285,2560,2555,2560,2555,855
|
|
20240802,140800,942603735,2555,2555,2555,2555,260
|
|
20240802,140700,941939435,2550,2550,2550,2550,5278
|
|
20240802,140600,928480535,2550,2560,2560,2550,519
|
|
20240802,140500,927153960,2570,2570,2570,2570,0
|
|
20240802,140400,927153960,2570,2570,2570,2570,38
|
|
20240802,140300,927056300,2570,2570,2570,2570,0
|
|
20240802,140200,927056300,2570,2570,2570,2570,2000
|
|
20240802,140100,921916300,2570,2570,2570,2570,50
|
|
20240802,140000,921787800,2560,2560,2560,2560,1
|
|
20240802,135900,921785240,2550,2560,2560,2550,224
|
|
20240802,135800,921212820,2555,2555,2555,2555,23
|
|
20240802,135700,921154055,2550,2550,2550,2550,2633
|
|
20240802,135600,914439905,2555,2555,2555,2555,115
|
|
20240802,135500,914146080,2570,2570,2570,2570,0
|
|
20240802,135400,914146080,2570,2560,2570,2560,5
|
|
20240802,135300,914133260,2555,2550,2555,2550,638
|
|
20240802,135200,912503590,2550,2565,2565,2540,30529
|
|
20240802,135100,834788715,2560,2560,2560,2560,5
|
|
20240802,135000,834775915,2575,2570,2575,2570,100
|
|
20240802,134900,834518865,2575,2575,2575,2575,0
|
|
20240802,134800,834518865,2575,2575,2575,2575,15
|
|
20240802,134700,834480240,2560,2560,2560,2560,10
|
|
20240802,134600,834454640,2575,2560,2575,2560,2
|
|
20240802,134500,834449505,2575,2575,2575,2575,0
|
|
20240802,134400,834449505,2575,2575,2575,2575,0
|
|
20240802,134300,834449505,2575,2575,2575,2575,2
|
|
20240802,134200,834444355,2570,2570,2570,2570,0
|
|
20240802,134100,834444355,2570,2570,2570,2570,50
|
|
20240802,134000,834315855,2570,2570,2570,2570,2
|
|
20240802,133900,834310715,2550,2560,2560,2550,2000
|
|
20240802,133800,829205215,2570,2565,2570,2565,175
|
|
20240802,133700,828755515,2565,2580,2580,2565,1108
|
|
20240802,133600,825910425,2575,2575,2575,2575,6
|
|
20240802,133500,825894975,2580,2575,2580,2575,1001
|
|
20240802,133400,823317395,2575,2570,2575,2570,1088
|
|
20240802,133300,820519295,2575,2575,2575,2575,2
|
|
20240802,133200,820514145,2575,2575,2575,2575,0
|
|
20240802,133100,820514145,2575,2575,2575,2575,0
|
|
20240802,133000,820514145,2575,2575,2575,2575,0
|
|
20240802,132900,820514145,2575,2575,2575,2575,10
|
|
20240802,132800,820488395,2575,2575,2575,2575,1
|
|
20240802,132700,820485820,2575,2575,2575,2575,200
|
|
20240802,132600,819970820,2580,2580,2580,2580,586
|
|
20240802,132500,818458940,2585,2585,2585,2585,510
|
|
20240802,132400,817140590,2585,2585,2585,2585,10
|
|
20240802,132300,817114740,2590,2585,2590,2585,231
|
|
20240802,132200,816517470,2590,2590,2590,2590,0
|
|
20240802,132100,816517470,2590,2595,2595,2590,108
|
|
20240802,132000,816237710,2595,2610,2610,2595,715
|
|
20240802,131900,814380300,2610,2610,2610,2610,400
|
|
20240802,131800,813336300,2600,2615,2615,2595,707
|
|
20240802,131700,811499615,2600,2590,2600,2590,920
|
|
20240802,131600,809113630,2585,2580,2585,2580,1001
|
|
20240802,131500,806528050,2555,2580,2580,2555,3004
|
|
20240802,131400,798833560,2585,2585,2585,2585,100
|
|
20240802,131300,798575060,2585,2580,2585,2580,101
|
|
20240802,131200,798313980,2585,2585,2585,2585,0
|
|
20240802,131100,798313980,2585,2585,2585,2585,0
|
|
20240802,131000,798313980,2585,2585,2585,2585,30
|
|
20240802,130900,798236430,2585,2585,2585,2585,5
|
|
20240802,130800,798223505,2585,2585,2585,2585,69
|
|
20240802,130700,798045140,2600,2600,2600,2600,0
|
|
20240802,130600,798045140,2600,2600,2600,2600,0
|
|
20240802,130500,798045140,2600,2595,2600,2595,500
|
|
20240802,130400,796746950,2595,2575,2595,2560,2700
|
|
20240802,130300,789804095,2575,2575,2575,2575,1197
|
|
20240802,130200,786721820,2570,2570,2570,2570,100
|
|
20240802,130100,786464820,2575,2575,2575,2575,0
|
|
20240802,130000,786464820,2575,2570,2575,2570,601
|
|
20240802,125900,784917260,2565,2565,2565,2565,1
|
|
20240802,125800,784914695,2570,2570,2570,2570,1
|
|
20240802,125700,784912125,2575,2560,2575,2560,242
|
|
20240802,125600,784292590,2560,2560,2560,2560,0
|
|
20240802,125500,784292590,2560,2560,2560,2560,538
|
|
20240802,125400,782915310,2560,2560,2560,2560,0
|
|
20240802,125300,782915310,2560,2565,2565,2560,374
|
|
20240802,125200,781956650,2575,2575,2575,2575,0
|
|
20240802,125100,781956650,2575,2575,2575,2575,1
|
|
20240802,125000,781954075,2565,2565,2565,2565,5245
|
|
20240802,124900,768500650,2565,2570,2570,2565,497
|
|
20240802,124800,767224360,2570,2570,2570,2570,183
|
|
20240802,124700,766754050,2570,2570,2570,2570,0
|
|
20240802,124600,766754050,2570,2570,2570,2570,0
|
|
20240802,124500,766754050,2570,2570,2570,2570,0
|
|
20240802,124400,766754050,2570,2570,2570,2570,0
|
|
20240802,124300,766754050,2570,2570,2570,2570,0
|
|
20240802,124200,766754050,2570,2570,2570,2570,290
|
|
20240802,124100,766008750,2570,2570,2570,2570,0
|
|
20240802,124000,766008750,2570,2570,2570,2570,34
|
|
20240802,123900,765921370,2575,2570,2575,2570,20
|
|
20240802,123800,765869960,2560,2575,2575,2560,51
|
|
20240802,123700,765739155,2575,2575,2575,2575,0
|
|
20240802,123600,765739155,2575,2575,2575,2575,0
|
|
20240802,123500,765739155,2575,2575,2575,2575,10
|
|
20240802,123400,765713405,2575,2575,2575,2575,0
|
|
20240802,123300,765713405,2575,2575,2575,2575,4
|
|
20240802,123200,765703105,2575,2575,2575,2575,0
|
|
20240802,123100,765703105,2575,2570,2575,2570,44
|
|
20240802,123000,765589855,2575,2575,2575,2575,0
|
|
20240802,122900,765589855,2575,2575,2575,2575,200
|
|
20240802,122800,765074855,2575,2575,2575,2575,1
|
|
20240802,122700,765072280,2560,2560,2560,2560,1494
|
|
20240802,122600,761247640,2560,2560,2560,2560,6
|
|
20240802,122500,761232280,2555,2555,2555,2555,1
|
|
20240802,122400,761229725,2555,2555,2555,2555,224
|
|
20240802,122300,760657405,2555,2555,2555,2555,11
|
|
20240802,122200,760629300,2550,2540,2550,2540,896
|
|
20240802,122100,758353390,2540,2570,2570,2540,12246
|
|
20240802,122000,727059610,2575,2575,2575,2575,50
|
|
20240802,121900,726930860,2575,2575,2575,2575,59
|
|
20240802,121800,726778935,2575,2575,2575,2575,0
|
|
20240802,121700,726778935,2575,2575,2575,2575,195
|
|
20240802,121600,726276810,2575,2575,2575,2575,1
|
|
20240802,121500,726274235,2565,2575,2575,2565,1078
|
|
20240802,121400,723503995,2575,2580,2580,2570,8259
|
|
20240802,121300,702250370,2580,2590,2590,2580,990
|
|
20240802,121200,699691830,2600,2600,2600,2600,2
|
|
20240802,121100,699686630,2595,2595,2595,2595,0
|
|
20240802,121000,699686630,2595,2585,2595,2585,2000
|
|
20240802,120900,694499855,2595,2570,2595,2570,79
|
|
20240802,120800,694296715,2570,2575,2575,2570,5031
|
|
20240802,120700,681353390,2580,2580,2580,2580,0
|
|
20240802,120600,681353390,2580,2580,2580,2580,0
|
|
20240802,120500,681353390,2580,2580,2580,2580,0
|
|
20240802,120400,681353390,2580,2580,2580,2580,20
|
|
20240802,120300,681301790,2580,2580,2580,2580,472
|
|
20240802,120200,680084030,2575,2575,2575,2575,0
|
|
20240802,120100,680084030,2575,2575,2575,2575,430
|
|
20240802,120000,678976780,2575,2575,2575,2575,2
|
|
20240802,115900,678971630,2580,2580,2580,2580,1
|
|
20240802,115800,678969050,2575,2575,2575,2575,42
|
|
20240802,115700,678860900,2580,2580,2580,2580,2
|
|
20240802,115600,678855740,2580,2580,2580,2580,0
|
|
20240802,115500,678855740,2580,2580,2580,2580,0
|
|
20240802,115400,678855740,2580,2575,2580,2575,398
|
|
20240802,115300,677830880,2580,2580,2580,2580,51
|
|
20240802,115200,677699300,2580,2580,2580,2580,14
|
|
20240802,115100,677663180,2580,2580,2580,2580,0
|
|
20240802,115000,677663180,2580,2580,2580,2580,0
|
|
20240802,114900,677663180,2580,2580,2580,2580,1
|
|
20240802,114800,677660600,2575,2575,2575,2575,0
|
|
20240802,114700,677660600,2575,2575,2575,2575,0
|
|
20240802,114600,677660600,2575,2575,2575,2575,177
|
|
20240802,114500,677204825,2575,2575,2575,2575,392
|
|
20240802,114400,676195425,2575,2575,2575,2570,698
|
|
20240802,114300,674400060,2570,2575,2575,2570,402
|
|
20240802,114200,673366910,2575,2575,2575,2570,6820
|
|
20240802,114100,655808560,2575,2575,2575,2575,0
|
|
20240802,114000,655808560,2575,2585,2585,2575,10173
|
|
20240802,113900,629549320,2590,2590,2590,2590,109
|
|
20240802,113800,629267010,2590,2595,2595,2590,186
|
|
20240802,113700,628784770,2595,2595,2595,2590,33
|
|
20240802,113600,628699290,2590,2590,2590,2590,0
|
|
20240802,113500,628699290,2590,2590,2590,2590,88
|
|
20240802,113400,628471370,2585,2585,2585,2585,0
|
|
20240802,113300,628471370,2585,2585,2585,2585,224
|
|
20240802,113200,627892330,2590,2590,2590,2590,0
|
|
20240802,113100,627892330,2590,2590,2590,2590,13
|
|
20240802,113000,627858660,2590,2590,2595,2590,20
|
|
20240802,112900,627806815,2580,2580,2580,2580,0
|
|
20240802,112800,627806815,2580,2590,2590,2580,2050
|
|
20240802,112700,622497815,2590,2590,2590,2590,0
|
|
20240802,112600,622497815,2590,2590,2590,2590,1000
|
|
20240802,112500,619907815,2590,2590,2590,2585,1955
|
|
20240802,112400,614849135,2595,2595,2595,2595,0
|
|
20240802,112300,614849135,2595,2595,2595,2595,0
|
|
20240802,112200,614849135,2595,2595,2595,2595,1
|
|
20240802,112100,614846540,2585,2590,2595,2585,92
|
|
20240802,112000,614608255,2585,2590,2590,2580,302
|
|
20240802,111900,613826090,2575,2575,2575,2575,0
|
|
20240802,111800,613826090,2575,2580,2580,2575,528
|
|
20240802,111700,612465490,2575,2580,2580,2575,1713
|
|
20240802,111600,608048825,2590,2580,2590,2575,313
|
|
20240802,111500,607241290,2590,2590,2590,2590,50
|
|
20240802,111400,607111790,2590,2590,2590,2590,500
|
|
20240802,111300,605816790,2590,2585,2590,2585,100
|
|
20240802,111200,605558255,2585,2580,2585,2580,1241
|
|
20240802,111100,602351475,2580,2590,2590,2580,3653
|
|
20240802,111000,592916255,2610,2590,2610,2590,1843
|
|
20240802,110900,588127925,2600,2600,2600,2600,3
|
|
20240802,110800,588120125,2590,2590,2590,2590,161
|
|
20240802,110700,587703135,2590,2590,2590,2590,1001
|
|
20240802,110600,585110545,2585,2585,2585,2585,599
|
|
20240802,110500,583562130,2585,2605,2605,2580,1003
|
|
20240802,110400,580970945,2590,2585,2590,2585,1172
|
|
20240802,110300,577938195,2585,2595,2595,2585,6940
|
|
20240802,110200,559971245,2595,2595,2595,2595,50
|
|
20240802,110100,559841495,2590,2590,2590,2590,0
|
|
20240802,110000,559841495,2590,2595,2595,2590,788
|
|
20240802,105900,557800075,2595,2595,2595,2595,3529
|
|
20240802,105800,548642320,2595,2600,2600,2595,54
|
|
20240802,105700,548501940,2600,2605,2605,2600,102
|
|
20240802,105600,548236730,2605,2595,2605,2595,202
|
|
20240802,105500,547712030,2600,2600,2600,2600,50
|
|
20240802,105400,547582030,2600,2600,2600,2600,191
|
|
20240802,105300,547085430,2605,2605,2605,2605,0
|
|
20240802,105200,547085430,2605,2605,2605,2605,1
|
|
20240802,105100,547082825,2595,2595,2595,2595,0
|
|
20240802,105000,547082825,2595,2595,2595,2595,0
|
|
20240802,104900,547082825,2595,2595,2595,2595,56
|
|
20240802,104800,546937505,2595,2605,2605,2595,152
|
|
20240802,104700,546541555,2595,2595,2595,2595,33
|
|
20240802,104600,546455920,2600,2600,2600,2600,0
|
|
20240802,104500,546455920,2600,2615,2615,2600,5913
|
|
20240802,104400,531028385,2620,2620,2620,2615,16
|
|
20240802,104300,530986525,2615,2615,2615,2615,9
|
|
20240802,104200,530962990,2615,2610,2615,2610,779
|
|
20240802,104100,528926155,2610,2620,2620,2610,6860
|
|
20240802,104000,510992570,2620,2625,2625,2620,321
|
|
20240802,103900,510151535,2625,2625,2625,2625,97
|
|
20240802,103800,509896910,2625,2625,2625,2625,3
|
|
20240802,103700,509889035,2630,2620,2630,2620,289
|
|
20240802,103600,509131845,2620,2620,2620,2620,1
|
|
20240802,103500,509129225,2620,2620,2620,2620,988
|
|
20240802,103400,506540665,2630,2620,2630,2620,113
|
|
20240802,103300,506243595,2615,2620,2620,2615,4922
|
|
20240802,103200,493370695,2630,2630,2630,2630,0
|
|
20240802,103100,493370695,2630,2630,2630,2630,0
|
|
20240802,103000,493370695,2630,2620,2630,2620,1166
|
|
20240802,102900,490315760,2620,2620,2620,2620,423
|
|
20240802,102800,489207500,2635,2635,2635,2635,0
|
|
20240802,102700,489207500,2635,2625,2635,2625,5
|
|
20240802,102600,489194345,2620,2605,2620,2605,109
|
|
20240802,102500,488910310,2600,2595,2600,2590,3058
|
|
20240802,102400,480959610,2585,2605,2605,2585,1189
|
|
20240802,102300,477876640,2605,2590,2605,2590,4142
|
|
20240802,102200,467111060,2590,2590,2590,2590,5
|
|
20240802,102100,467098110,2590,2590,2590,2590,0
|
|
20240802,102000,467098110,2590,2590,2590,2590,148
|
|
20240802,101900,466714790,2590,2590,2590,2590,153
|
|
20240802,101800,466318520,2590,2590,2590,2590,0
|
|
20240802,101700,466318520,2590,2590,2590,2590,100
|
|
20240802,101600,466059520,2590,2590,2590,2590,16
|
|
20240802,101500,466018080,2590,2590,2590,2590,100
|
|
20240802,101400,465759080,2580,2585,2585,2580,1003
|
|
20240802,101300,463171135,2585,2585,2590,2585,283
|
|
20240802,101200,462438615,2580,2580,2585,2580,510
|
|
20240802,101100,461122560,2585,2585,2585,2585,200
|
|
20240802,101000,460605560,2580,2580,2580,2575,1035
|
|
20240802,100900,457935330,2580,2580,2585,2580,2769
|
|
20240802,100800,450791200,2585,2585,2585,2580,32
|
|
20240802,100700,450708485,2580,2585,2585,2575,4222
|
|
20240802,100600,439815410,2585,2590,2595,2585,367
|
|
20240802,100500,438866680,2595,2580,2595,2580,703
|
|
20240802,100400,437052925,2585,2595,2595,2585,2353
|
|
20240802,100300,430969210,2595,2595,2600,2595,37
|
|
20240802,100200,430873135,2590,2595,2595,2590,352
|
|
20240802,100100,429961450,2590,2590,2590,2590,47
|
|
20240802,100000,429839720,2590,2595,2595,2590,2358
|
|
20240802,095900,423725160,2595,2595,2595,2595,892
|
|
20240802,095800,421410420,2595,2605,2605,2595,1250
|
|
20240802,095700,418164170,2605,2600,2605,2600,754
|
|
20240802,095600,416201015,2600,2590,2600,2590,501
|
|
20240802,095500,414902415,2590,2600,2600,2590,730
|
|
20240802,095400,413011675,2600,2595,2600,2585,4382
|
|
20240802,095300,401651320,2600,2610,2610,2600,245
|
|
20240802,095200,401012820,2610,2595,2610,2595,932
|
|
20240802,095100,398593530,2600,2600,2615,2600,7987
|
|
20240802,095000,377814870,2620,2630,2630,2600,8888
|
|
20240802,094900,354633395,2630,2635,2635,2625,151
|
|
20240802,094800,354235770,2635,2630,2635,2615,22832
|
|
20240802,094700,294344850,2635,2630,2635,2625,1014
|
|
20240802,094600,291679395,2630,2630,2630,2630,375
|
|
20240802,094500,290693145,2630,2640,2640,2630,4422
|
|
20240802,094400,279059465,2635,2645,2645,2635,1520
|
|
20240802,094300,275045595,2650,2650,2650,2650,30
|
|
20240802,094200,274966095,2650,2650,2650,2645,465
|
|
20240802,094100,273736140,2660,2660,2660,2660,0
|
|
20240802,094000,273736140,2660,2660,2660,2660,0
|
|
20240802,093900,273736140,2660,2660,2660,2660,8
|
|
20240802,093800,273714860,2650,2650,2650,2650,194
|
|
20240802,093700,273200760,2650,2650,2650,2640,578
|
|
20240802,093600,271671660,2650,2650,2650,2650,5
|
|
20240802,093500,271658410,2650,2645,2650,2640,1581
|
|
20240802,093400,267479445,2650,2665,2665,2650,6927
|
|
20240802,093300,249095710,2665,2665,2665,2665,0
|
|
20240802,093200,249095710,2665,2660,2665,2660,5
|
|
20240802,093100,249082405,2665,2665,2665,2660,624
|
|
20240802,093000,247420950,2665,2660,2665,2660,10
|
|
20240802,092900,247394310,2650,2650,2650,2650,832
|
|
20240802,092800,245189510,2670,2670,2670,2670,0
|
|
20240802,092700,245189510,2670,2650,2670,2650,52
|
|
20240802,092600,245051690,2670,2670,2670,2650,72
|
|
20240802,092500,244859550,2670,2670,2670,2645,444
|
|
20240802,092400,243674170,2675,2640,2675,2640,2025
|
|
20240802,092300,238295915,2650,2655,2655,2640,1382
|
|
20240802,092200,234645135,2645,2660,2660,2645,375
|
|
20240802,092100,233653245,2650,2650,2650,2650,146
|
|
20240802,092000,233266345,2670,2660,2670,2660,1000
|
|
20240802,091900,230598575,2670,2645,2670,2645,584
|
|
20240802,091800,229041865,2670,2645,2670,2645,2003
|
|
20240802,091700,223734970,2635,2635,2635,2635,1634
|
|
20240802,091600,219429380,2635,2635,2645,2635,652
|
|
20240802,091500,217710060,2645,2645,2645,2635,1414
|
|
20240802,091400,213983460,2635,2635,2645,2635,3678
|
|
20240802,091300,204276725,2650,2635,2655,2635,567
|
|
20240802,091200,202777170,2635,2645,2655,2635,391
|
|
20240802,091100,201742400,2645,2640,2645,2630,1647
|
|
20240802,091000,197401295,2640,2640,2645,2635,2462
|
|
20240802,090900,190908015,2645,2640,2645,2640,1511
|
|
20240802,090800,186918870,2630,2640,2645,2625,3424
|
|
20240802,090700,177911985,2645,2640,2650,2625,3084
|
|
20240802,090600,169779990,2645,2630,2645,2625,4371
|
|
20240802,090500,158269635,2635,2640,2640,2625,2889
|
|
20240802,090400,150669195,2635,2665,2665,2635,18901
|
|
20240802,090300,100660330,2660,2690,2690,2660,5319
|
|
20240802,090200,86445095,2680,2695,2695,2680,4705
|
|
20240802,090100,73805960,2695,2660,2700,2650,21254
|
|
20240802,090000,17068815,2655,2670,2670,2655,6395
|