587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,184300,2967513900,4260,4260,4260,4260,0
|
|
20240802,184200,2967513900,4260,4260,4260,4260,0
|
|
20240802,184100,2967513900,4260,4260,4260,4260,0
|
|
20240802,184000,2967513900,4260,4260,4260,4260,0
|
|
20240802,183900,2967513900,4260,4260,4260,4260,0
|
|
20240802,183800,2967513900,4260,4260,4260,4260,0
|
|
20240802,183700,2967513900,4260,4260,4260,4260,0
|
|
20240802,183600,2967513900,4260,4260,4260,4260,0
|
|
20240802,183500,2967513900,4260,4260,4260,4260,0
|
|
20240802,183400,2967513900,4260,4260,4260,4260,0
|
|
20240802,183300,2967513900,4260,4260,4260,4260,0
|
|
20240802,183200,2967513900,4260,4260,4260,4260,0
|
|
20240802,183100,2967513900,4260,4260,4260,4260,0
|
|
20240802,183000,2967513900,4260,4260,4260,4260,0
|
|
20240802,182900,2967513900,4260,4260,4260,4260,0
|
|
20240802,182800,2967513900,4260,4260,4260,4260,0
|
|
20240802,182700,2967513900,4260,4260,4260,4260,0
|
|
20240802,182600,2967513900,4260,4260,4260,4260,0
|
|
20240802,182500,2967513900,4260,4260,4260,4260,0
|
|
20240802,182400,2967513900,4260,4260,4260,4260,0
|
|
20240802,182300,2967513900,4260,4260,4260,4260,0
|
|
20240802,182200,2967513900,4260,4260,4260,4260,0
|
|
20240802,182100,2967513900,4260,4260,4260,4260,0
|
|
20240802,182000,2967513900,4260,4260,4260,4260,0
|
|
20240802,181900,2967513900,4260,4260,4260,4260,0
|
|
20240802,181800,2967513900,4260,4260,4260,4260,0
|
|
20240802,181700,2967513900,4260,4260,4260,4260,0
|
|
20240802,181600,2967513900,4260,4260,4260,4260,0
|
|
20240802,181500,2967513900,4260,4260,4260,4260,0
|
|
20240802,181400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,181300,2967513900,4260,4260,4260,4260,0
|
|
20240802,181200,2967513900,4260,4260,4260,4260,0
|
|
20240802,181100,2967513900,4260,4260,4260,4260,0
|
|
20240802,181000,2967513900,4260,4260,4260,4260,0
|
|
20240802,180900,2967513900,4260,4260,4260,4260,0
|
|
20240802,180800,2967513900,4260,4260,4260,4260,0
|
|
20240802,180700,2967513900,4260,4260,4260,4260,0
|
|
20240802,180600,2967513900,4260,4260,4260,4260,0
|
|
20240802,180500,2967513900,4260,4260,4260,4260,0
|
|
20240802,180400,2967513900,4260,4260,4260,4260,0
|
|
20240802,180300,2967513900,4260,4260,4260,4260,0
|
|
20240802,180200,2967513900,4260,4260,4260,4260,0
|
|
20240802,180100,2967513900,4260,4260,4260,4260,0
|
|
20240802,180000,2967513900,4260,4260,4260,4260,0
|
|
20240802,175900,2967513900,4260,4260,4260,4260,0
|
|
20240802,175800,2967513900,4260,4260,4260,4260,0
|
|
20240802,175700,2967513900,4260,4260,4260,4260,0
|
|
20240802,175600,2967513900,4260,4260,4260,4260,0
|
|
20240802,175500,2967513900,4260,4260,4260,4260,0
|
|
20240802,175400,2967513900,4260,4260,4260,4260,0
|
|
20240802,175300,2967513900,4260,4260,4260,4260,0
|
|
20240802,175200,2967513900,4260,4260,4260,4260,0
|
|
20240802,175100,2967513900,4260,4260,4260,4260,0
|
|
20240802,175000,2967513900,4260,4260,4260,4260,0
|
|
20240802,174900,2967513900,4260,4260,4260,4260,0
|
|
20240802,174800,2967513900,4260,4260,4260,4260,0
|
|
20240802,174700,2967513900,4260,4260,4260,4260,0
|
|
20240802,174600,2967513900,4260,4260,4260,4260,0
|
|
20240802,174500,2967513900,4260,4260,4260,4260,0
|
|
20240802,174400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,174300,2967513900,4260,4260,4260,4260,0
|
|
20240802,174200,2967513900,4260,4260,4260,4260,0
|
|
20240802,174100,2967513900,4260,4260,4260,4260,0
|
|
20240802,174000,2967513900,4260,4260,4260,4260,0
|
|
20240802,173900,2967513900,4260,4260,4260,4260,0
|
|
20240802,173800,2967513900,4260,4260,4260,4260,0
|
|
20240802,173700,2967513900,4260,4260,4260,4260,0
|
|
20240802,173600,2967513900,4260,4260,4260,4260,0
|
|
20240802,173500,2967513900,4260,4260,4260,4260,0
|
|
20240802,173400,2967513900,4260,4260,4260,4260,0
|
|
20240802,173300,2967513900,4260,4260,4260,4260,0
|
|
20240802,173200,2967513900,4260,4260,4260,4260,0
|
|
20240802,173100,2967513900,4260,4260,4260,4260,0
|
|
20240802,173000,2967513900,4260,4260,4260,4260,0
|
|
20240802,172900,2967513900,4260,4260,4260,4260,0
|
|
20240802,172800,2967513900,4260,4260,4260,4260,0
|
|
20240802,172700,2967513900,4260,4260,4260,4260,0
|
|
20240802,172600,2967513900,4260,4260,4260,4260,0
|
|
20240802,172500,2967513900,4260,4260,4260,4260,0
|
|
20240802,172400,2967513900,4260,4260,4260,4260,0
|
|
20240802,172300,2967513900,4260,4260,4260,4260,0
|
|
20240802,172200,2967513900,4260,4260,4260,4260,0
|
|
20240802,172100,2967513900,4260,4260,4260,4260,0
|
|
20240802,172000,2967513900,4260,4260,4260,4260,0
|
|
20240802,171900,2967513900,4260,4260,4260,4260,0
|
|
20240802,171800,2967513900,4260,4260,4260,4260,0
|
|
20240802,171700,2967513900,4260,4260,4260,4260,0
|
|
20240802,171600,2967513900,4260,4260,4260,4260,0
|
|
20240802,171500,2967513900,4260,4260,4260,4260,0
|
|
20240802,171400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,171300,2967513900,4260,4260,4260,4260,0
|
|
20240802,171200,2967513900,4260,4260,4260,4260,0
|
|
20240802,171100,2967513900,4260,4260,4260,4260,0
|
|
20240802,171000,2967513900,4260,4260,4260,4260,0
|
|
20240802,170900,2967513900,4260,4260,4260,4260,0
|
|
20240802,170800,2967513900,4260,4260,4260,4260,0
|
|
20240802,170700,2967513900,4260,4260,4260,4260,0
|
|
20240802,170600,2967513900,4260,4260,4260,4260,0
|
|
20240802,170500,2967513900,4260,4260,4260,4260,0
|
|
20240802,170400,2967513900,4260,4260,4260,4260,0
|
|
20240802,170300,2967513900,4260,4260,4260,4260,0
|
|
20240802,170200,2967513900,4260,4260,4260,4260,0
|
|
20240802,170100,2967513900,4260,4260,4260,4260,0
|
|
20240802,170000,2967513900,4260,4260,4260,4260,0
|
|
20240802,165900,2967513900,4260,4260,4260,4260,0
|
|
20240802,165800,2967513900,4260,4260,4260,4260,0
|
|
20240802,165700,2967513900,4260,4260,4260,4260,0
|
|
20240802,165600,2967513900,4260,4260,4260,4260,0
|
|
20240802,165500,2967513900,4260,4260,4260,4260,0
|
|
20240802,165400,2967513900,4260,4260,4260,4260,0
|
|
20240802,165300,2967513900,4260,4260,4260,4260,0
|
|
20240802,165200,2967513900,4260,4260,4260,4260,0
|
|
20240802,165100,2967513900,4260,4260,4260,4260,0
|
|
20240802,165000,2967513900,4260,4260,4260,4260,0
|
|
20240802,164900,2967513900,4260,4260,4260,4260,0
|
|
20240802,164800,2967513900,4260,4260,4260,4260,0
|
|
20240802,164700,2967513900,4260,4260,4260,4260,0
|
|
20240802,164600,2967513900,4260,4260,4260,4260,0
|
|
20240802,164500,2967513900,4260,4260,4260,4260,0
|
|
20240802,164400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,164300,2967513900,4260,4260,4260,4260,0
|
|
20240802,164200,2967513900,4260,4260,4260,4260,0
|
|
20240802,164100,2967513900,4260,4260,4260,4260,0
|
|
20240802,164000,2967513900,4260,4260,4260,4260,0
|
|
20240802,163900,2967513900,4260,4260,4260,4260,0
|
|
20240802,163800,2967513900,4260,4260,4260,4260,0
|
|
20240802,163700,2967513900,4260,4260,4260,4260,0
|
|
20240802,163600,2967513900,4260,4260,4260,4260,0
|
|
20240802,163500,2967513900,4260,4260,4260,4260,0
|
|
20240802,163400,2967513900,4260,4260,4260,4260,0
|
|
20240802,163300,2967513900,4260,4260,4260,4260,0
|
|
20240802,163200,2967513900,4260,4260,4260,4260,0
|
|
20240802,163100,2967513900,4260,4260,4260,4260,0
|
|
20240802,163000,2967513900,4260,4260,4260,4260,0
|
|
20240802,162900,2967513900,4260,4260,4260,4260,0
|
|
20240802,162800,2967513900,4260,4260,4260,4260,0
|
|
20240802,162700,2967513900,4260,4260,4260,4260,0
|
|
20240802,162600,2967513900,4260,4260,4260,4260,0
|
|
20240802,162500,2967513900,4260,4260,4260,4260,0
|
|
20240802,162400,2967513900,4260,4260,4260,4260,0
|
|
20240802,162300,2967513900,4260,4260,4260,4260,0
|
|
20240802,162200,2967513900,4260,4260,4260,4260,0
|
|
20240802,162100,2967513900,4260,4260,4260,4260,0
|
|
20240802,162000,2967513900,4260,4260,4260,4260,0
|
|
20240802,161900,2967513900,4260,4260,4260,4260,0
|
|
20240802,161800,2967513900,4260,4260,4260,4260,0
|
|
20240802,161700,2967513900,4260,4260,4260,4260,0
|
|
20240802,161600,2967513900,4260,4260,4260,4260,0
|
|
20240802,161500,2967513900,4260,4260,4260,4260,0
|
|
20240802,161400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,161300,2967513900,4260,4260,4260,4260,0
|
|
20240802,161200,2967513900,4260,4260,4260,4260,0
|
|
20240802,161100,2967513900,4260,4260,4260,4260,0
|
|
20240802,161000,2967513900,4260,4260,4260,4260,0
|
|
20240802,160900,2967513900,4260,4260,4260,4260,0
|
|
20240802,160800,2967513900,4260,4260,4260,4260,0
|
|
20240802,160700,2967513900,4260,4260,4260,4260,0
|
|
20240802,160600,2967513900,4260,4260,4260,4260,0
|
|
20240802,160500,2967513900,4260,4260,4260,4260,0
|
|
20240802,160400,2967513900,4260,4260,4260,4260,0
|
|
20240802,160300,2967513900,4260,4260,4260,4260,0
|
|
20240802,160200,2967513900,4260,4260,4260,4260,0
|
|
20240802,160100,2967513900,4260,4260,4260,4260,0
|
|
20240802,160000,2967513900,4260,4260,4260,4260,0
|
|
20240802,155900,2967513900,4260,4260,4260,4260,0
|
|
20240802,155800,2967513900,4260,4260,4260,4260,0
|
|
20240802,155700,2967513900,4260,4260,4260,4260,0
|
|
20240802,155600,2967513900,4260,4260,4260,4260,0
|
|
20240802,155500,2967513900,4260,4260,4260,4260,0
|
|
20240802,155400,2967513900,4260,4260,4260,4260,0
|
|
20240802,155300,2967513900,4260,4260,4260,4260,0
|
|
20240802,155200,2967513900,4260,4260,4260,4260,0
|
|
20240802,155100,2967513900,4260,4260,4260,4260,0
|
|
20240802,155000,2967513900,4260,4260,4260,4260,0
|
|
20240802,154900,2967513900,4260,4260,4260,4260,0
|
|
20240802,154800,2967513900,4260,4260,4260,4260,0
|
|
20240802,154700,2967513900,4260,4260,4260,4260,0
|
|
20240802,154600,2967513900,4260,4260,4260,4260,0
|
|
20240802,154500,2967513900,4260,4260,4260,4260,0
|
|
20240802,154400,2967513900,4260,4260,4260,4260,11830
|
|
20240802,154300,2967513900,4260,4260,4260,4260,0
|
|
20240802,154200,2967513900,4260,4260,4260,4260,0
|
|
20240802,154100,2967513900,4260,4260,4260,4260,0
|
|
20240802,154000,2967513900,4260,4260,4260,4260,0
|
|
20240802,153900,2967513900,4260,4260,4260,4260,0
|
|
20240802,153800,2967513900,4260,4260,4260,4260,0
|
|
20240802,153700,2967513900,4260,4260,4260,4260,0
|
|
20240802,153600,2967513900,4260,4260,4260,4260,0
|
|
20240802,153500,2967513900,4260,4260,4260,4260,0
|
|
20240802,153400,2967513900,4260,4260,4260,4260,0
|
|
20240802,153300,2967513900,4260,4260,4260,4260,0
|
|
20240802,153200,2967513900,4260,4260,4260,4260,0
|
|
20240802,153100,2967513900,4260,4260,4260,4260,0
|
|
20240802,153000,2967513900,4260,4260,4260,4260,11830
|
|
20240802,152900,2917118100,4265,4265,4265,4265,0
|
|
20240802,152800,2917118100,4265,4265,4265,4265,0
|
|
20240802,152700,2917118100,4265,4265,4265,4265,0
|
|
20240802,152600,2917118100,4265,4265,4265,4265,0
|
|
20240802,152500,2917118100,4265,4265,4265,4265,0
|
|
20240802,152400,2917118100,4265,4265,4265,4265,0
|
|
20240802,152300,2917118100,4265,4265,4265,4265,0
|
|
20240802,152200,2917118100,4265,4265,4265,4265,0
|
|
20240802,152100,2917118100,4265,4265,4265,4265,0
|
|
20240802,152000,2917118100,4265,4265,4265,4265,0
|
|
20240802,151900,2917118100,4265,4265,4270,4260,3274
|
|
20240802,151800,2903168320,4260,4270,4270,4260,2395
|
|
20240802,151700,2892953595,4265,4265,4270,4265,2319
|
|
20240802,151600,2883063055,4265,4275,4275,4260,2556
|
|
20240802,151500,2872158045,4270,4265,4275,4265,1813
|
|
20240802,151400,2864416775,4270,4265,4270,4265,2395
|
|
20240802,151300,2854202085,4265,4270,4270,4265,814
|
|
20240802,151200,2850730360,4265,4265,4265,4265,763
|
|
20240802,151100,2847476165,4265,4265,4265,4260,471
|
|
20240802,151000,2845467355,4265,4265,4270,4265,1236
|
|
20240802,150900,2840195225,4265,4265,4265,4265,2247
|
|
20240802,150800,2830611770,4270,4270,4270,4265,7321
|
|
20240802,150700,2799387500,4270,4270,4270,4265,591
|
|
20240802,150600,2796863935,4270,4265,4270,4265,1093
|
|
20240802,150500,2792201270,4270,4270,4270,4265,2214
|
|
20240802,150400,2782749600,4270,4265,4270,4265,824
|
|
20240802,150300,2779235060,4265,4270,4270,4265,356
|
|
20240802,150200,2777715240,4265,4270,4270,4265,1609
|
|
20240802,150100,2770852845,4270,4265,4270,4265,2094
|
|
20240802,150000,2761911715,4270,4265,4270,4265,325
|
|
20240802,145900,2760525340,4270,4270,4270,4265,681
|
|
20240802,145800,2757617720,4270,4265,4270,4265,147
|
|
20240802,145700,2756990390,4270,4275,4275,4270,2082
|
|
20240802,145600,2748100215,4275,4275,4275,4275,11
|
|
20240802,145500,2748053190,4270,4270,4275,4270,358
|
|
20240802,145400,2746524490,4270,4275,4275,4270,1333
|
|
20240802,145300,2740829075,4275,4270,4275,4270,363
|
|
20240802,145200,2739277500,4275,4270,4275,4270,2100
|
|
20240802,145100,2730300895,4270,4270,4270,4265,595
|
|
20240802,145000,2727760420,4265,4270,4270,4265,792
|
|
20240802,144900,2724378830,4270,4270,4270,4270,551
|
|
20240802,144800,2722026060,4270,4275,4275,4270,1510
|
|
20240802,144700,2715573310,4275,4275,4275,4275,1053
|
|
20240802,144600,2711071735,4270,4275,4275,4270,1511
|
|
20240802,144500,2704619725,4275,4270,4275,4270,2326
|
|
20240802,144400,2694687700,4275,4275,4275,4270,1502
|
|
20240802,144300,2688266705,4270,4275,4275,4270,466
|
|
20240802,144200,2686274805,4275,4270,4275,4270,170
|
|
20240802,144100,2685548605,4275,4275,4280,4275,91
|
|
20240802,144000,2685159575,4270,4270,4270,4270,50
|
|
20240802,143900,2684946075,4275,4270,4275,4270,337
|
|
20240802,143800,2683506725,4270,4270,4270,4270,2558
|
|
20240802,143700,2672584065,4270,4270,4280,4270,1527
|
|
20240802,143600,2666060995,4275,4280,4280,4275,31
|
|
20240802,143500,2665928390,4280,4270,4285,4265,3018
|
|
20240802,143400,2653038315,4275,4265,4275,4265,338
|
|
20240802,143300,2651596705,4270,4280,4280,4270,2758
|
|
20240802,143200,2639814970,4280,4280,4280,4275,354
|
|
20240802,143100,2638301465,4270,4275,4275,4270,83
|
|
20240802,143000,2637946890,4280,4270,4280,4270,219
|
|
20240802,142900,2637011670,4280,4270,4280,4270,15635
|
|
20240802,142800,2570250210,4270,4275,4280,4270,55
|
|
20240802,142700,2570015330,4275,4270,4275,4270,23
|
|
20240802,142600,2569917055,4275,4280,4280,4275,47
|
|
20240802,142500,2569716080,4285,4275,4285,4270,665
|
|
20240802,142400,2566871105,4270,4280,4280,4270,3612
|
|
20240802,142300,2551424150,4280,4275,4280,4275,55
|
|
20240802,142200,2551189010,4275,4275,4275,4275,307
|
|
20240802,142100,2549876585,4275,4285,4290,4275,17065
|
|
20240802,142000,2476857120,4285,4280,4285,4280,8
|
|
20240802,141900,2476822855,4285,4290,4290,4280,797
|
|
20240802,141800,2473407670,4285,4285,4285,4285,201
|
|
20240802,141700,2472546385,4285,4285,4290,4285,143
|
|
20240802,141600,2471933625,4285,4285,4285,4280,77
|
|
20240802,141500,2471603700,4285,4285,4285,4285,2
|
|
20240802,141400,2471595130,4285,4285,4290,4285,1697
|
|
20240802,141300,2464323480,4290,4290,4290,4290,30
|
|
20240802,141200,2464194780,4290,4290,4290,4285,63
|
|
20240802,141100,2463924760,4285,4280,4290,4280,1053
|
|
20240802,141000,2459412895,4285,4285,4285,4285,272
|
|
20240802,140900,2458247375,4285,4285,4285,4280,1104
|
|
20240802,140800,2453521955,4280,4285,4290,4280,4042
|
|
20240802,140700,2436214965,4290,4290,4290,4285,6345
|
|
20240802,140600,2409026630,4290,4285,4290,4285,685
|
|
20240802,140500,2406089905,4290,4290,4290,4290,1309
|
|
20240802,140400,2400474295,4290,4295,4295,4290,1290
|
|
20240802,140300,2394940090,4295,4290,4295,4290,901
|
|
20240802,140200,2391074190,4295,4295,4295,4290,663
|
|
20240802,140100,2388229455,4295,4290,4295,4290,9501
|
|
20240802,140000,2347470155,4290,4300,4300,4290,2382
|
|
20240802,135900,2337247020,4300,4295,4300,4295,295
|
|
20240802,135800,2335979990,4295,4295,4295,4290,1906
|
|
20240802,135700,2327794695,4295,4290,4295,4290,167
|
|
20240802,135600,2327077680,4295,4295,4295,4290,16705
|
|
20240802,135500,2255333615,4295,4300,4300,4295,471
|
|
20240802,135400,2253310570,4300,4300,4300,4300,200
|
|
20240802,135300,2252450570,4300,4300,4300,4300,440
|
|
20240802,135200,2250558570,4300,4300,4300,4300,77
|
|
20240802,135100,2250227470,4300,4300,4300,4300,499
|
|
20240802,135000,2248081770,4300,4300,4300,4295,524
|
|
20240802,134900,2245828820,4300,4300,4300,4295,392
|
|
20240802,134800,2244144040,4300,4300,4300,4295,2156
|
|
20240802,134700,2234873790,4300,4300,4300,4300,27252
|
|
20240802,134600,2117690190,4300,4310,4310,4300,1534
|
|
20240802,134500,2111093310,4310,4310,4310,4300,25827
|
|
20240802,134400,1999929410,4315,4315,4315,4315,100
|
|
20240802,134300,1999497910,4310,4310,4310,4310,97
|
|
20240802,134200,1999079840,4310,4310,4310,4305,142
|
|
20240802,134100,1998467870,4305,4305,4305,4305,50
|
|
20240802,134000,1998252620,4310,4310,4320,4310,3056
|
|
20240802,133900,1985080070,4310,4310,4310,4305,197
|
|
20240802,133800,1984231250,4310,4310,4310,4305,1221
|
|
20240802,133700,1978973395,4305,4310,4310,4305,511
|
|
20240802,133600,1976772040,4305,4305,4305,4305,50
|
|
20240802,133500,1976556790,4305,4305,4305,4305,0
|
|
20240802,133400,1976556790,4305,4305,4305,4305,50
|
|
20240802,133300,1976341540,4305,4305,4305,4305,12
|
|
20240802,133200,1976289880,4305,4305,4305,4305,385
|
|
20240802,133100,1974632455,4310,4305,4310,4305,517
|
|
20240802,133000,1972404435,4310,4305,4310,4305,226
|
|
20240802,132900,1971430620,4310,4310,4310,4305,106
|
|
20240802,132800,1970974010,4310,4305,4310,4305,1284
|
|
20240802,132700,1965446220,4305,4310,4310,4305,52
|
|
20240802,132600,1965222350,4305,4305,4305,4305,310
|
|
20240802,132500,1963887800,4310,4310,4310,4310,175
|
|
20240802,132400,1963133550,4310,4310,4310,4305,151
|
|
20240802,132300,1962482990,4310,4310,4310,4310,0
|
|
20240802,132200,1962482990,4310,4305,4310,4305,123
|
|
20240802,132100,1961953410,4310,4305,4310,4305,876
|
|
20240802,132000,1958181630,4305,4310,4310,4305,55
|
|
20240802,131900,1957944830,4310,4305,4310,4305,1651
|
|
20240802,131800,1950829270,4305,4305,4305,4305,0
|
|
20240802,131700,1950829270,4305,4310,4310,4305,17047
|
|
20240802,131600,1877356950,4315,4320,4320,4315,15
|
|
20240802,131500,1877292175,4310,4310,4310,4310,2150
|
|
20240802,131400,1868025675,4310,4315,4315,4310,2181
|
|
20240802,131300,1858625165,4310,4310,4310,4310,50
|
|
20240802,131200,1858409665,4315,4315,4315,4315,170
|
|
20240802,131100,1857676115,4315,4315,4315,4315,1891
|
|
20240802,131000,1849516450,4315,4315,4315,4315,50
|
|
20240802,130900,1849300700,4315,4320,4320,4315,1257
|
|
20240802,130800,1843876740,4315,4320,4320,4315,63
|
|
20240802,130700,1843604830,4320,4315,4320,4315,1879
|
|
20240802,130600,1835496940,4315,4315,4315,4315,214
|
|
20240802,130500,1834573530,4320,4320,4320,4320,13
|
|
20240802,130400,1834517370,4320,4320,4320,4320,0
|
|
20240802,130300,1834517370,4320,4315,4320,4315,1050
|
|
20240802,130200,1829981620,4320,4320,4320,4320,0
|
|
20240802,130100,1829981620,4320,4320,4320,4320,22
|
|
20240802,130000,1829886580,4320,4315,4320,4315,976
|
|
20240802,125900,1825670510,4320,4320,4320,4320,1
|
|
20240802,125800,1825666190,4315,4320,4320,4315,1455
|
|
20240802,125700,1819381585,4320,4320,4320,4320,200
|
|
20240802,125600,1818517585,4320,4315,4320,4315,83
|
|
20240802,125500,1818159430,4315,4315,4315,4315,1
|
|
20240802,125400,1818155115,4310,4310,4315,4310,2978
|
|
20240802,125300,1805305310,4315,4310,4315,4310,103
|
|
20240802,125200,1804861130,4315,4310,4315,4310,603
|
|
20240802,125100,1802262185,4310,4315,4315,4310,190
|
|
20240802,125000,1801443160,4315,4315,4315,4315,50
|
|
20240802,124900,1801227410,4310,4310,4310,4310,50
|
|
20240802,124800,1801011910,4310,4310,4315,4310,1319
|
|
20240802,124700,1795321425,4310,4310,4310,4310,1230
|
|
20240802,124600,1790020125,4315,4310,4315,4310,216
|
|
20240802,124500,1789089160,4315,4315,4315,4310,359
|
|
20240802,124400,1787540275,4310,4310,4310,4310,50
|
|
20240802,124300,1787324775,4315,4315,4315,4315,344
|
|
20240802,124200,1785840415,4310,4315,4315,4310,723
|
|
20240802,124100,1782720920,4315,4310,4315,4310,51
|
|
20240802,124000,1782501105,4315,4315,4315,4315,35
|
|
20240802,123900,1782350080,4310,4310,4315,4310,3059
|
|
20240802,123800,1769164790,4315,4315,4315,4315,0
|
|
20240802,123700,1769164790,4315,4315,4315,4315,600
|
|
20240802,123600,1766575790,4320,4320,4320,4320,26
|
|
20240802,123500,1766463470,4315,4315,4315,4315,53
|
|
20240802,123400,1766234775,4315,4320,4320,4315,199
|
|
20240802,123300,1765376085,4310,4315,4315,4310,5000
|
|
20240802,123200,1743825695,4320,4310,4320,4310,51
|
|
20240802,123100,1743605875,4310,4315,4320,4310,231
|
|
20240802,123000,1742610070,4320,4310,4320,4310,351
|
|
20240802,122900,1741097250,4320,4315,4320,4315,51
|
|
20240802,122800,1740877180,4315,4315,4315,4315,951
|
|
20240802,122700,1736773615,4315,4315,4315,4315,748
|
|
20240802,122600,1733545995,4320,4315,4320,4315,1211
|
|
20240802,122500,1728320525,4315,4315,4315,4315,1050
|
|
20240802,122400,1723789775,4320,4320,4320,4315,4
|
|
20240802,122300,1723772505,4315,4315,4315,4315,50
|
|
20240802,122200,1723556755,4320,4315,4320,4315,60
|
|
20240802,122100,1723297805,4320,4320,4320,4320,0
|
|
20240802,122000,1723297805,4320,4315,4320,4315,69
|
|
20240802,121900,1722999975,4320,4320,4320,4320,28
|
|
20240802,121800,1722879015,4315,4315,4320,4315,52
|
|
20240802,121700,1722654630,4320,4320,4320,4320,1
|
|
20240802,121600,1722650310,4315,4320,4320,4315,290
|
|
20240802,121500,1721397760,4320,4315,4320,4315,56
|
|
20240802,121400,1721156115,4315,4315,4315,4315,1292
|
|
20240802,121300,1715581135,4315,4315,4315,4315,50
|
|
20240802,121200,1715365385,4320,4320,4320,4320,60
|
|
20240802,121100,1715106185,4315,4320,4320,4315,51
|
|
20240802,121000,1714886115,4320,4320,4320,4320,1
|
|
20240802,120900,1714881795,4320,4315,4320,4315,57
|
|
20240802,120800,1714635805,4320,4320,4320,4315,103
|
|
20240802,120700,1714191095,4320,4315,4320,4315,3179
|
|
20240802,120600,1700473700,4315,4315,4315,4310,410
|
|
20240802,120500,1698704800,4315,4315,4315,4310,3211
|
|
20240802,120400,1684850370,4315,4315,4315,4315,50
|
|
20240802,120300,1684634620,4320,4315,4320,4315,96
|
|
20240802,120200,1684220150,4320,4320,4320,4320,1
|
|
20240802,120100,1684215830,4320,4320,4320,4315,78
|
|
20240802,120000,1683879120,4320,4310,4320,4310,5158
|
|
20240802,115900,1661646560,4310,4320,4320,4310,682
|
|
20240802,115800,1658703640,4320,4315,4320,4315,1109
|
|
20240802,115700,1653918300,4315,4315,4320,4315,974
|
|
20240802,115600,1649715255,4315,4315,4315,4315,73
|
|
20240802,115500,1649400260,4320,4320,4320,4320,0
|
|
20240802,115400,1649400260,4320,4315,4320,4315,51
|
|
20240802,115300,1649180190,4320,4320,4320,4320,0
|
|
20240802,115200,1649180190,4320,4315,4320,4315,397
|
|
20240802,115100,1647466905,4315,4315,4315,4315,219
|
|
20240802,115000,1646521920,4305,4310,4315,4305,2121
|
|
20240802,114900,1637380655,4310,4305,4310,4305,2354
|
|
20240802,114800,1627236435,4310,4305,4310,4305,501
|
|
20240802,114700,1625079625,4310,4315,4315,4305,732
|
|
20240802,114600,1621926435,4310,4310,4310,4305,217
|
|
20240802,114500,1620991240,4305,4315,4315,4305,362
|
|
20240802,114400,1619432750,4310,4315,4315,4310,24921
|
|
20240802,114300,1512023215,4320,4315,4320,4310,2172
|
|
20240802,114200,1502660925,4320,4315,4320,4310,1349
|
|
20240802,114100,1496844305,4310,4315,4315,4310,466
|
|
20240802,114000,1494835665,4315,4315,4315,4310,337
|
|
20240802,113900,1493381860,4315,4315,4315,4315,256
|
|
20240802,113800,1492277220,4315,4315,4320,4315,2560
|
|
20240802,113700,1481230770,4315,4315,4315,4310,66
|
|
20240802,113600,1480946230,4315,4320,4320,4315,2308
|
|
20240802,113500,1470987195,4320,4315,4320,4310,1051
|
|
20240802,113400,1466452375,4315,4315,4315,4315,4495
|
|
20240802,113300,1447056450,4315,4315,4315,4310,955
|
|
20240802,113200,1442935875,4315,4315,4315,4315,221
|
|
20240802,113100,1441982260,4310,4315,4315,4310,208
|
|
20240802,113000,1441085275,4315,4310,4315,4310,51
|
|
20240802,112900,1440865460,4315,4320,4320,4310,161
|
|
20240802,112800,1440171445,4320,4315,4320,4315,223
|
|
20240802,112700,1439208695,4320,4315,4320,4315,552
|
|
20240802,112600,1436826810,4315,4315,4315,4310,2263
|
|
20240802,112500,1427062215,4320,4315,4320,4315,110
|
|
20240802,112400,1426587465,4315,4315,4315,4315,111
|
|
20240802,112300,1426108500,4315,4310,4315,4310,3789
|
|
20240802,112200,1409771155,4315,4315,4320,4315,1662
|
|
20240802,112100,1402599620,4320,4320,4320,4315,108
|
|
20240802,112000,1402133310,4315,4320,4320,4315,10000
|
|
20240802,111900,1358972365,4320,4325,4325,4320,61
|
|
20240802,111800,1358708795,4325,4315,4325,4315,1642
|
|
20240802,111700,1351615870,4320,4325,4325,4320,151
|
|
20240802,111600,1350963050,4325,4325,4330,4315,10817
|
|
20240802,111500,1304240320,4330,4320,4330,4320,109
|
|
20240802,111400,1303768890,4320,4325,4325,4320,315
|
|
20240802,111300,1302407585,4325,4325,4325,4325,14
|
|
20240802,111200,1302347035,4325,4330,4330,4325,844
|
|
20240802,111100,1298696725,4325,4325,4325,4325,1399
|
|
20240802,111000,1292646050,4330,4335,4335,4330,5192
|
|
20240802,110900,1270164235,4335,4330,4335,4330,201
|
|
20240802,110800,1269293900,4330,4325,4330,4325,4740
|
|
20240802,110700,1248769725,4330,4325,4330,4325,5248
|
|
20240802,110600,1226072070,4325,4325,4325,4325,1000
|
|
20240802,110500,1221747070,4325,4325,4325,4325,50
|
|
20240802,110400,1221530820,4330,4325,4330,4325,295
|
|
20240802,110300,1220254495,4330,4325,4330,4325,11
|
|
20240802,110200,1220206915,4330,4325,4330,4325,1252
|
|
20240802,110100,1214792010,4320,4325,4325,4320,2168
|
|
20240802,110000,1205415455,4325,4325,4325,4325,50
|
|
20240802,105900,1205199205,4330,4325,4330,4325,51
|
|
20240802,105800,1204978625,4325,4325,4325,4325,1148
|
|
20240802,105700,1200013525,4325,4330,4330,4325,2546
|
|
20240802,105600,1189002025,4325,4325,4325,4325,300
|
|
20240802,105500,1187704525,4325,4320,4330,4320,2051
|
|
20240802,105400,1178838945,4325,4325,4325,4325,1039
|
|
20240802,105300,1174345270,4320,4325,4325,4320,4841
|
|
20240802,105200,1153431005,4325,4325,4325,4320,2252
|
|
20240802,105100,1143691355,4325,4325,4325,4325,0
|
|
20240802,105000,1143691355,4325,4320,4325,4320,293
|
|
20240802,104900,1142424380,4325,4325,4325,4320,360
|
|
20240802,104800,1140869030,4325,4320,4325,4320,1261
|
|
20240802,104700,1135415260,4325,4325,4325,4325,261
|
|
20240802,104600,1134286435,4320,4325,4325,4320,3008
|
|
20240802,104500,1121277360,4330,4325,4330,4325,925
|
|
20240802,104400,1117276725,4325,4330,4330,4325,657
|
|
20240802,104300,1114435175,4330,4330,4330,4320,479
|
|
20240802,104200,1112363685,4330,4330,4330,4320,9532
|
|
20240802,104100,1071138710,4325,4330,4330,4325,1274
|
|
20240802,104000,1065625995,4330,4330,4330,4330,2348
|
|
20240802,103900,1055459155,4335,4335,4335,4335,1000
|
|
20240802,103800,1051124155,4335,4330,4335,4330,228
|
|
20240802,103700,1050136525,4340,4330,4340,4325,2822
|
|
20240802,103600,1037917530,4330,4330,4330,4330,2682
|
|
20240802,103500,1026304470,4335,4335,4335,4330,5432
|
|
20240802,103400,1002783290,4330,4335,4335,4330,3330
|
|
20240802,103300,988363005,4335,4330,4335,4330,310
|
|
20240802,103200,987019430,4340,4335,4340,4330,474
|
|
20240802,103100,984966980,4330,4340,4340,4330,341
|
|
20240802,103000,983490440,4330,4335,4335,4330,2974
|
|
20240802,102900,970600650,4345,4335,4345,4335,566
|
|
20240802,102800,968147020,4340,4345,4345,4340,19
|
|
20240802,102700,968064525,4335,4335,4335,4335,50
|
|
20240802,102600,967847775,4340,4335,4350,4335,60
|
|
20240802,102500,967587605,4335,4335,4335,4330,4249
|
|
20240802,102400,949168210,4340,4340,4340,4335,957
|
|
20240802,102300,945015080,4340,4345,4345,4340,805
|
|
20240802,102200,941521355,4340,4340,4350,4340,556
|
|
20240802,102100,939103310,4350,4340,4350,4340,561
|
|
20240802,102000,936668510,4350,4350,4350,4345,10072
|
|
20240802,101900,892865250,4350,4345,4350,4345,58
|
|
20240802,101800,892613205,4345,4345,4345,4345,0
|
|
20240802,101700,892613205,4345,4350,4350,4345,290
|
|
20240802,101600,891351955,4350,4350,4350,4350,106
|
|
20240802,101500,890890855,4345,4345,4345,4340,1020
|
|
20240802,101400,886460555,4350,4340,4350,4340,257
|
|
20240802,101300,885345145,4350,4350,4350,4350,316
|
|
20240802,101200,883970545,4350,4345,4350,4335,6505
|
|
20240802,101100,855727570,4345,4340,4345,4340,222
|
|
20240802,101000,854763480,4340,4345,4345,4340,113
|
|
20240802,100900,854272745,4350,4340,4350,4340,454
|
|
20240802,100800,852302375,4340,4335,4340,4335,452
|
|
20240802,100700,850341445,4335,4350,4350,4335,5021
|
|
20240802,100600,828552795,4340,4350,4350,4340,1503
|
|
20240802,100500,822027515,4345,4350,4350,4345,234
|
|
20240802,100400,821010615,4350,4340,4350,4340,447
|
|
20240802,100300,819069110,4335,4340,4340,4335,3298
|
|
20240802,100200,804766875,4340,4335,4340,4335,205
|
|
20240802,100100,803877425,4335,4340,4340,4335,457
|
|
20240802,100000,801896195,4345,4345,4345,4340,107
|
|
20240802,095900,801431800,4340,4350,4350,4340,4978
|
|
20240802,095800,779827220,4340,4345,4345,4340,628
|
|
20240802,095700,777099860,4350,4345,4350,4345,115
|
|
20240802,095600,776599725,4345,4345,4345,4340,119
|
|
20240802,095500,776082920,4345,4340,4345,4340,82
|
|
20240802,095400,775727035,4345,4345,4345,4345,368
|
|
20240802,095300,774128075,4345,4335,4345,4335,155
|
|
20240802,095200,773455110,4345,4335,4345,4335,3142
|
|
20240802,095100,759831960,4345,4345,4345,4335,603
|
|
20240802,095000,757217905,4340,4340,4340,4335,1126
|
|
20240802,094900,752335820,4340,4340,4340,4340,123
|
|
20240802,094800,751802000,4340,4340,4345,4335,438
|
|
20240802,094700,749901075,4340,4335,4340,4335,748
|
|
20240802,094600,746658340,4335,4340,4345,4335,1218
|
|
20240802,094500,741376550,4350,4335,4350,4335,151
|
|
20240802,094400,740721270,4335,4345,4350,4335,1362
|
|
20240802,094300,734812005,4345,4340,4345,4340,195
|
|
20240802,094200,733964835,4340,4340,4340,4340,50
|
|
20240802,094100,733747835,4345,4340,4345,4335,482
|
|
20240802,094000,731654955,4345,4350,4350,4340,699
|
|
20240802,093900,728620465,4350,4350,4350,4340,381
|
|
20240802,093800,726965045,4345,4340,4345,4340,136
|
|
20240802,093700,726374130,4335,4340,4340,4335,1473
|
|
20240802,093600,719982605,4340,4345,4350,4335,1438
|
|
20240802,093500,713736155,4350,4345,4350,4345,5852
|
|
20240802,093400,688289805,4345,4350,4350,4340,427
|
|
20240802,093300,686432985,4345,4340,4350,4340,2155
|
|
20240802,093200,677079715,4340,4335,4340,4335,86
|
|
20240802,093100,676706775,4335,4335,4350,4330,1156
|
|
20240802,093000,671695330,4350,4345,4350,4335,1835
|
|
20240802,092900,663727130,4350,4350,4350,4345,137
|
|
20240802,092800,663131580,4350,4355,4355,4335,839
|
|
20240802,092700,659490185,4340,4330,4355,4330,356
|
|
20240802,092600,657947390,4330,4325,4335,4325,2163
|
|
20240802,092500,648584105,4330,4345,4350,4330,27668
|
|
20240802,092400,528560785,4350,4355,4355,4345,2065
|
|
20240802,092300,519585025,4355,4360,4360,4350,2572
|
|
20240802,092200,508396780,4355,4355,4360,4350,1237
|
|
20240802,092100,503015645,4350,4360,4360,4345,12394
|
|
20240802,092000,449093510,4360,4355,4360,4355,1001
|
|
20240802,091900,444732905,4360,4360,4360,4350,2899
|
|
20240802,091800,432107520,4365,4360,4365,4355,1481
|
|
20240802,091700,425650400,4360,4365,4375,4360,503
|
|
20240802,091600,423455875,4360,4350,4360,4350,2622
|
|
20240802,091500,412046830,4350,4365,4370,4345,34208
|
|
20240802,091400,263112225,4365,4375,4375,4360,6468
|
|
20240802,091300,234865375,4380,4375,4380,4370,1183
|
|
20240802,091200,229690390,4370,4370,4375,4360,5984
|
|
20240802,091100,203560255,4370,4375,4375,4370,4723
|
|
20240802,091000,182919895,4375,4370,4380,4365,5734
|
|
20240802,090900,157872840,4365,4390,4390,4365,11957
|
|
20240802,090800,105548550,4405,4400,4405,4400,1056
|
|
20240802,090700,100902140,4400,4400,4400,4400,154
|
|
20240802,090600,100224540,4400,4400,4405,4400,1932
|
|
20240802,090500,91718415,4405,4390,4405,4380,1147
|
|
20240802,090400,86688910,4390,4390,4390,4380,1896
|
|
20240802,090300,78383590,4390,4385,4390,4375,2610
|
|
20240802,090200,66959275,4380,4380,4385,4375,1057
|
|
20240802,090100,62329600,4380,4390,4390,4375,2327
|
|
20240802,090000,52138765,4390,4390,4390,4375,11883
|