617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,191300,2845034305,2190,2190,2190,2190,0
|
|
20240802,191200,2845034305,2190,2190,2190,2190,0
|
|
20240802,191100,2845034305,2190,2190,2190,2190,0
|
|
20240802,191000,2845034305,2190,2190,2190,2190,0
|
|
20240802,190900,2845034305,2190,2190,2190,2190,0
|
|
20240802,190800,2845034305,2190,2190,2190,2190,0
|
|
20240802,190700,2845034305,2190,2190,2190,2190,0
|
|
20240802,190600,2845034305,2190,2190,2190,2190,0
|
|
20240802,190500,2845034305,2190,2190,2190,2190,0
|
|
20240802,190400,2845034305,2190,2190,2190,2190,0
|
|
20240802,190300,2845034305,2190,2190,2190,2190,0
|
|
20240802,190200,2845034305,2190,2190,2190,2190,0
|
|
20240802,190100,2845034305,2190,2190,2190,2190,0
|
|
20240802,190000,2845034305,2190,2190,2190,2190,0
|
|
20240802,185900,2845034305,2190,2190,2190,2190,0
|
|
20240802,185800,2845034305,2190,2190,2190,2190,0
|
|
20240802,185700,2845034305,2190,2190,2190,2190,0
|
|
20240802,185600,2845034305,2190,2190,2190,2190,0
|
|
20240802,185500,2845034305,2190,2190,2190,2190,0
|
|
20240802,185400,2845034305,2190,2190,2190,2190,0
|
|
20240802,185300,2845034305,2190,2190,2190,2190,0
|
|
20240802,185200,2845034305,2190,2190,2190,2190,0
|
|
20240802,185100,2845034305,2190,2190,2190,2190,0
|
|
20240802,185000,2845034305,2190,2190,2190,2190,0
|
|
20240802,184900,2845034305,2190,2190,2190,2190,0
|
|
20240802,184800,2845034305,2190,2190,2190,2190,0
|
|
20240802,184700,2845034305,2190,2190,2190,2190,0
|
|
20240802,184600,2845034305,2190,2190,2190,2190,0
|
|
20240802,184500,2845034305,2190,2190,2190,2190,0
|
|
20240802,184400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,184300,2845034305,2190,2190,2190,2190,0
|
|
20240802,184200,2845034305,2190,2190,2190,2190,0
|
|
20240802,184100,2845034305,2190,2190,2190,2190,0
|
|
20240802,184000,2845034305,2190,2190,2190,2190,0
|
|
20240802,183900,2845034305,2190,2190,2190,2190,0
|
|
20240802,183800,2845034305,2190,2190,2190,2190,0
|
|
20240802,183700,2845034305,2190,2190,2190,2190,0
|
|
20240802,183600,2845034305,2190,2190,2190,2190,0
|
|
20240802,183500,2845034305,2190,2190,2190,2190,0
|
|
20240802,183400,2845034305,2190,2190,2190,2190,0
|
|
20240802,183300,2845034305,2190,2190,2190,2190,0
|
|
20240802,183200,2845034305,2190,2190,2190,2190,0
|
|
20240802,183100,2845034305,2190,2190,2190,2190,0
|
|
20240802,183000,2845034305,2190,2190,2190,2190,0
|
|
20240802,182900,2845034305,2190,2190,2190,2190,0
|
|
20240802,182800,2845034305,2190,2190,2190,2190,0
|
|
20240802,182700,2845034305,2190,2190,2190,2190,0
|
|
20240802,182600,2845034305,2190,2190,2190,2190,0
|
|
20240802,182500,2845034305,2190,2190,2190,2190,0
|
|
20240802,182400,2845034305,2190,2190,2190,2190,0
|
|
20240802,182300,2845034305,2190,2190,2190,2190,0
|
|
20240802,182200,2845034305,2190,2190,2190,2190,0
|
|
20240802,182100,2845034305,2190,2190,2190,2190,0
|
|
20240802,182000,2845034305,2190,2190,2190,2190,0
|
|
20240802,181900,2845034305,2190,2190,2190,2190,0
|
|
20240802,181800,2845034305,2190,2190,2190,2190,0
|
|
20240802,181700,2845034305,2190,2190,2190,2190,0
|
|
20240802,181600,2845034305,2190,2190,2190,2190,0
|
|
20240802,181500,2845034305,2190,2190,2190,2190,0
|
|
20240802,181400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,181300,2845034305,2190,2190,2190,2190,0
|
|
20240802,181200,2845034305,2190,2190,2190,2190,0
|
|
20240802,181100,2845034305,2190,2190,2190,2190,0
|
|
20240802,181000,2845034305,2190,2190,2190,2190,0
|
|
20240802,180900,2845034305,2190,2190,2190,2190,0
|
|
20240802,180800,2845034305,2190,2190,2190,2190,0
|
|
20240802,180700,2845034305,2190,2190,2190,2190,0
|
|
20240802,180600,2845034305,2190,2190,2190,2190,0
|
|
20240802,180500,2845034305,2190,2190,2190,2190,0
|
|
20240802,180400,2845034305,2190,2190,2190,2190,0
|
|
20240802,180300,2845034305,2190,2190,2190,2190,0
|
|
20240802,180200,2845034305,2190,2190,2190,2190,0
|
|
20240802,180100,2845034305,2190,2190,2190,2190,0
|
|
20240802,180000,2845034305,2190,2190,2190,2190,0
|
|
20240802,175900,2845034305,2190,2190,2190,2190,0
|
|
20240802,175800,2845034305,2190,2190,2190,2190,0
|
|
20240802,175700,2845034305,2190,2190,2190,2190,0
|
|
20240802,175600,2845034305,2190,2190,2190,2190,0
|
|
20240802,175500,2845034305,2190,2190,2190,2190,0
|
|
20240802,175400,2845034305,2190,2190,2190,2190,0
|
|
20240802,175300,2845034305,2190,2190,2190,2190,0
|
|
20240802,175200,2845034305,2190,2190,2190,2190,0
|
|
20240802,175100,2845034305,2190,2190,2190,2190,0
|
|
20240802,175000,2845034305,2190,2190,2190,2190,0
|
|
20240802,174900,2845034305,2190,2190,2190,2190,0
|
|
20240802,174800,2845034305,2190,2190,2190,2190,0
|
|
20240802,174700,2845034305,2190,2190,2190,2190,0
|
|
20240802,174600,2845034305,2190,2190,2190,2190,0
|
|
20240802,174500,2845034305,2190,2190,2190,2190,0
|
|
20240802,174400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,174300,2845034305,2190,2190,2190,2190,0
|
|
20240802,174200,2845034305,2190,2190,2190,2190,0
|
|
20240802,174100,2845034305,2190,2190,2190,2190,0
|
|
20240802,174000,2845034305,2190,2190,2190,2190,0
|
|
20240802,173900,2845034305,2190,2190,2190,2190,0
|
|
20240802,173800,2845034305,2190,2190,2190,2190,0
|
|
20240802,173700,2845034305,2190,2190,2190,2190,0
|
|
20240802,173600,2845034305,2190,2190,2190,2190,0
|
|
20240802,173500,2845034305,2190,2190,2190,2190,0
|
|
20240802,173400,2845034305,2190,2190,2190,2190,0
|
|
20240802,173300,2845034305,2190,2190,2190,2190,0
|
|
20240802,173200,2845034305,2190,2190,2190,2190,0
|
|
20240802,173100,2845034305,2190,2190,2190,2190,0
|
|
20240802,173000,2845034305,2190,2190,2190,2190,0
|
|
20240802,172900,2845034305,2190,2190,2190,2190,0
|
|
20240802,172800,2845034305,2190,2190,2190,2190,0
|
|
20240802,172700,2845034305,2190,2190,2190,2190,0
|
|
20240802,172600,2845034305,2190,2190,2190,2190,0
|
|
20240802,172500,2845034305,2190,2190,2190,2190,0
|
|
20240802,172400,2845034305,2190,2190,2190,2190,0
|
|
20240802,172300,2845034305,2190,2190,2190,2190,0
|
|
20240802,172200,2845034305,2190,2190,2190,2190,0
|
|
20240802,172100,2845034305,2190,2190,2190,2190,0
|
|
20240802,172000,2845034305,2190,2190,2190,2190,0
|
|
20240802,171900,2845034305,2190,2190,2190,2190,0
|
|
20240802,171800,2845034305,2190,2190,2190,2190,0
|
|
20240802,171700,2845034305,2190,2190,2190,2190,0
|
|
20240802,171600,2845034305,2190,2190,2190,2190,0
|
|
20240802,171500,2845034305,2190,2190,2190,2190,0
|
|
20240802,171400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,171300,2845034305,2190,2190,2190,2190,0
|
|
20240802,171200,2845034305,2190,2190,2190,2190,0
|
|
20240802,171100,2845034305,2190,2190,2190,2190,0
|
|
20240802,171000,2845034305,2190,2190,2190,2190,0
|
|
20240802,170900,2845034305,2190,2190,2190,2190,0
|
|
20240802,170800,2845034305,2190,2190,2190,2190,0
|
|
20240802,170700,2845034305,2190,2190,2190,2190,0
|
|
20240802,170600,2845034305,2190,2190,2190,2190,0
|
|
20240802,170500,2845034305,2190,2190,2190,2190,0
|
|
20240802,170400,2845034305,2190,2190,2190,2190,0
|
|
20240802,170300,2845034305,2190,2190,2190,2190,0
|
|
20240802,170200,2845034305,2190,2190,2190,2190,0
|
|
20240802,170100,2845034305,2190,2190,2190,2190,0
|
|
20240802,170000,2845034305,2190,2190,2190,2190,0
|
|
20240802,165900,2845034305,2190,2190,2190,2190,0
|
|
20240802,165800,2845034305,2190,2190,2190,2190,0
|
|
20240802,165700,2845034305,2190,2190,2190,2190,0
|
|
20240802,165600,2845034305,2190,2190,2190,2190,0
|
|
20240802,165500,2845034305,2190,2190,2190,2190,0
|
|
20240802,165400,2845034305,2190,2190,2190,2190,0
|
|
20240802,165300,2845034305,2190,2190,2190,2190,0
|
|
20240802,165200,2845034305,2190,2190,2190,2190,0
|
|
20240802,165100,2845034305,2190,2190,2190,2190,0
|
|
20240802,165000,2845034305,2190,2190,2190,2190,0
|
|
20240802,164900,2845034305,2190,2190,2190,2190,0
|
|
20240802,164800,2845034305,2190,2190,2190,2190,0
|
|
20240802,164700,2845034305,2190,2190,2190,2190,0
|
|
20240802,164600,2845034305,2190,2190,2190,2190,0
|
|
20240802,164500,2845034305,2190,2190,2190,2190,0
|
|
20240802,164400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,164300,2845034305,2190,2190,2190,2190,0
|
|
20240802,164200,2845034305,2190,2190,2190,2190,0
|
|
20240802,164100,2845034305,2190,2190,2190,2190,0
|
|
20240802,164000,2845034305,2190,2190,2190,2190,0
|
|
20240802,163900,2845034305,2190,2190,2190,2190,0
|
|
20240802,163800,2845034305,2190,2190,2190,2190,0
|
|
20240802,163700,2845034305,2190,2190,2190,2190,0
|
|
20240802,163600,2845034305,2190,2190,2190,2190,0
|
|
20240802,163500,2845034305,2190,2190,2190,2190,0
|
|
20240802,163400,2845034305,2190,2190,2190,2190,0
|
|
20240802,163300,2845034305,2190,2190,2190,2190,0
|
|
20240802,163200,2845034305,2190,2190,2190,2190,0
|
|
20240802,163100,2845034305,2190,2190,2190,2190,0
|
|
20240802,163000,2845034305,2190,2190,2190,2190,0
|
|
20240802,162900,2845034305,2190,2190,2190,2190,0
|
|
20240802,162800,2845034305,2190,2190,2190,2190,0
|
|
20240802,162700,2845034305,2190,2190,2190,2190,0
|
|
20240802,162600,2845034305,2190,2190,2190,2190,0
|
|
20240802,162500,2845034305,2190,2190,2190,2190,0
|
|
20240802,162400,2845034305,2190,2190,2190,2190,0
|
|
20240802,162300,2845034305,2190,2190,2190,2190,0
|
|
20240802,162200,2845034305,2190,2190,2190,2190,0
|
|
20240802,162100,2845034305,2190,2190,2190,2190,0
|
|
20240802,162000,2845034305,2190,2190,2190,2190,0
|
|
20240802,161900,2845034305,2190,2190,2190,2190,0
|
|
20240802,161800,2845034305,2190,2190,2190,2190,0
|
|
20240802,161700,2845034305,2190,2190,2190,2190,0
|
|
20240802,161600,2845034305,2190,2190,2190,2190,0
|
|
20240802,161500,2845034305,2190,2190,2190,2190,0
|
|
20240802,161400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,161300,2845034305,2190,2190,2190,2190,0
|
|
20240802,161200,2845034305,2190,2190,2190,2190,0
|
|
20240802,161100,2845034305,2190,2190,2190,2190,0
|
|
20240802,161000,2845034305,2190,2190,2190,2190,0
|
|
20240802,160900,2845034305,2190,2190,2190,2190,0
|
|
20240802,160800,2845034305,2190,2190,2190,2190,0
|
|
20240802,160700,2845034305,2190,2190,2190,2190,0
|
|
20240802,160600,2845034305,2190,2190,2190,2190,0
|
|
20240802,160500,2845034305,2190,2190,2190,2190,0
|
|
20240802,160400,2845034305,2190,2190,2190,2190,0
|
|
20240802,160300,2845034305,2190,2190,2190,2190,0
|
|
20240802,160200,2845034305,2190,2190,2190,2190,0
|
|
20240802,160100,2845034305,2190,2190,2190,2190,0
|
|
20240802,160000,2845034305,2190,2190,2190,2190,0
|
|
20240802,155900,2845034305,2190,2190,2190,2190,0
|
|
20240802,155800,2845034305,2190,2190,2190,2190,0
|
|
20240802,155700,2845034305,2190,2190,2190,2190,0
|
|
20240802,155600,2845034305,2190,2190,2190,2190,0
|
|
20240802,155500,2845034305,2190,2190,2190,2190,0
|
|
20240802,155400,2845034305,2190,2190,2190,2190,0
|
|
20240802,155300,2845034305,2190,2190,2190,2190,0
|
|
20240802,155200,2845034305,2190,2190,2190,2190,0
|
|
20240802,155100,2845034305,2190,2190,2190,2190,0
|
|
20240802,155000,2845034305,2190,2190,2190,2190,0
|
|
20240802,154900,2845034305,2190,2190,2190,2190,0
|
|
20240802,154800,2845034305,2190,2190,2190,2190,0
|
|
20240802,154700,2845034305,2190,2190,2190,2190,0
|
|
20240802,154600,2845034305,2190,2190,2190,2190,0
|
|
20240802,154500,2845034305,2190,2190,2190,2190,0
|
|
20240802,154400,2845034305,2190,2190,2190,2190,16340
|
|
20240802,154300,2845034305,2190,2190,2190,2190,0
|
|
20240802,154200,2845034305,2190,2190,2190,2190,0
|
|
20240802,154100,2845034305,2190,2190,2190,2190,0
|
|
20240802,154000,2845034305,2190,2190,2190,2190,0
|
|
20240802,153900,2845034305,2190,2190,2190,2190,0
|
|
20240802,153800,2845034305,2190,2190,2190,2190,0
|
|
20240802,153700,2845034305,2190,2190,2190,2190,0
|
|
20240802,153600,2845034305,2190,2190,2190,2190,0
|
|
20240802,153500,2845034305,2190,2190,2190,2190,0
|
|
20240802,153400,2845034305,2190,2190,2190,2190,0
|
|
20240802,153300,2845034305,2190,2190,2190,2190,0
|
|
20240802,153200,2845034305,2190,2190,2190,2190,0
|
|
20240802,153100,2845034305,2190,2190,2190,2190,0
|
|
20240802,153000,2845034305,2190,2190,2190,2190,16340
|
|
20240802,152900,2809249705,2175,2175,2175,2175,0
|
|
20240802,152800,2809249705,2175,2175,2175,2175,0
|
|
20240802,152700,2809249705,2175,2175,2175,2175,0
|
|
20240802,152600,2809249705,2175,2175,2175,2175,0
|
|
20240802,152500,2809249705,2175,2175,2175,2175,0
|
|
20240802,152400,2809249705,2175,2175,2175,2175,0
|
|
20240802,152300,2809249705,2175,2175,2175,2175,0
|
|
20240802,152200,2809249705,2175,2175,2175,2175,0
|
|
20240802,152100,2809249705,2175,2175,2175,2175,0
|
|
20240802,152000,2809249705,2175,2175,2175,2175,0
|
|
20240802,151900,2809249705,2175,2180,2185,2175,4049
|
|
20240802,151800,2800436040,2180,2190,2190,2180,1170
|
|
20240802,151700,2797878685,2185,2175,2185,2175,22138
|
|
20240802,151600,2749642555,2175,2170,2175,2170,77
|
|
20240802,151500,2749475330,2175,2170,2175,2165,12591
|
|
20240802,151400,2722111670,2170,2175,2175,2170,1227
|
|
20240802,151300,2719449040,2170,2175,2175,2170,2820
|
|
20240802,151200,2713324405,2175,2175,2175,2175,123
|
|
20240802,151100,2713056880,2175,2170,2175,2170,3600
|
|
20240802,151000,2705233925,2170,2170,2170,2170,1498
|
|
20240802,150900,2701983265,2170,2165,2170,2165,2968
|
|
20240802,150800,2695543585,2170,2170,2170,2165,2309
|
|
20240802,150700,2690533205,2170,2160,2170,2160,1705
|
|
20240802,150600,2686841295,2165,2170,2170,2160,1531
|
|
20240802,150500,2683526925,2165,2170,2170,2160,891
|
|
20240802,150400,2681598020,2170,2170,2170,2165,9458
|
|
20240802,150300,2661120215,2170,2170,2170,2170,2015
|
|
20240802,150200,2656747665,2170,2170,2170,2170,720
|
|
20240802,150100,2655185265,2170,2170,2170,2165,2417
|
|
20240802,150000,2649946875,2170,2175,2175,2170,4580
|
|
20240802,145900,2640008235,2175,2175,2175,2170,978
|
|
20240802,145800,2637884665,2175,2175,2175,2170,2270
|
|
20240802,145700,2632951205,2175,2175,2175,2175,1739
|
|
20240802,145600,2629168880,2175,2170,2175,2170,197
|
|
20240802,145500,2628741220,2175,2175,2175,2170,4532
|
|
20240802,145400,2618901620,2175,2175,2175,2170,119
|
|
20240802,145300,2618642805,2175,2175,2175,2170,334
|
|
20240802,145200,2617916375,2175,2175,2175,2170,708
|
|
20240802,145100,2616377995,2175,2175,2175,2175,770
|
|
20240802,145000,2614703245,2175,2175,2175,2175,645
|
|
20240802,144900,2613300370,2175,2175,2175,2165,777
|
|
20240802,144800,2611615985,2175,2175,2175,2170,1062
|
|
20240802,144700,2609306635,2165,2175,2175,2165,4365
|
|
20240802,144600,2599829655,2175,2175,2175,2170,1521
|
|
20240802,144500,2596527785,2175,2175,2175,2170,923
|
|
20240802,144400,2594520835,2175,2170,2175,2170,126
|
|
20240802,144300,2594247215,2175,2175,2175,2165,5721
|
|
20240802,144200,2581843495,2175,2175,2175,2170,105
|
|
20240802,144100,2581615620,2175,2175,2175,2165,2093
|
|
20240802,144000,2577078045,2170,2170,2175,2170,2522
|
|
20240802,143900,2571605300,2175,2170,2175,2165,1198
|
|
20240802,143800,2569006455,2170,2170,2170,2170,1029
|
|
20240802,143700,2566773525,2165,2170,2170,2165,1733
|
|
20240802,143600,2563021510,2170,2170,2170,2170,115
|
|
20240802,143500,2562771960,2170,2170,2170,2165,530
|
|
20240802,143400,2561624390,2170,2170,2170,2165,3006
|
|
20240802,143300,2555105820,2165,2165,2170,2165,412
|
|
20240802,143200,2554213320,2165,2175,2175,2165,18916
|
|
20240802,143100,2513181260,2175,2175,2180,2170,11246
|
|
20240802,143000,2488721160,2175,2170,2175,2170,5954
|
|
20240802,142900,2475771215,2175,2175,2175,2170,502
|
|
20240802,142800,2474679490,2175,2175,2175,2170,1714
|
|
20240802,142700,2470956540,2170,2175,2175,2170,12015
|
|
20240802,142600,2444838430,2175,2170,2175,2170,18576
|
|
20240802,142500,2404456020,2165,2200,2200,2150,102890
|
|
20240802,142400,2181830735,2200,2220,2220,2200,19942
|
|
20240802,142300,2137822545,2215,2215,2215,2215,1055
|
|
20240802,142200,2135485720,2215,2215,2220,2215,1199
|
|
20240802,142100,2132829930,2215,2215,2220,2215,3721
|
|
20240802,142000,2124587910,2215,2225,2225,2215,12696
|
|
20240802,141900,2096397385,2225,2220,2225,2220,3135
|
|
20240802,141800,2089437155,2225,2220,2225,2215,1007
|
|
20240802,141700,2087199090,2215,2225,2225,2215,44
|
|
20240802,141600,2087101465,2215,2220,2225,2215,105
|
|
20240802,141500,2086868370,2220,2220,2220,2220,3049
|
|
20240802,141400,2080099590,2220,2225,2225,2220,296
|
|
20240802,141300,2079442450,2220,2210,2225,2210,19363
|
|
20240802,141200,2036486640,2210,2210,2220,2210,4426
|
|
20240802,141100,2026690145,2210,2205,2210,2200,7837
|
|
20240802,141000,2009392120,2210,2210,2220,2210,1005
|
|
20240802,140900,2007169355,2215,2220,2220,2215,1069
|
|
20240802,140800,2004799845,2220,2220,2225,2210,4030
|
|
20240802,140700,1995851530,2220,2235,2245,2195,236624
|
|
20240802,140600,1474115480,2235,2235,2245,2235,9060
|
|
20240802,140500,1453865870,2245,2245,2245,2245,2
|
|
20240802,140400,1453861380,2240,2240,2240,2235,848
|
|
20240802,140300,1451964965,2240,2240,2240,2240,866
|
|
20240802,140200,1450025125,2240,2240,2245,2240,1251
|
|
20240802,140100,1447222880,2245,2245,2245,2245,22
|
|
20240802,140000,1447173490,2245,2245,2245,2245,30
|
|
20240802,135900,1447106140,2245,2240,2245,2240,963
|
|
20240802,135800,1444949015,2245,2245,2245,2240,318
|
|
20240802,135700,1444236680,2240,2240,2240,2240,442
|
|
20240802,135600,1443246600,2240,2235,2240,2235,115
|
|
20240802,135500,1442989560,2240,2240,2240,2240,1550
|
|
20240802,135400,1439517560,2245,2240,2245,2240,6
|
|
20240802,135300,1439504105,2240,2240,2240,2240,1474
|
|
20240802,135200,1436202345,2240,2240,2240,2240,485
|
|
20240802,135100,1435115945,2240,2240,2240,2235,822
|
|
20240802,135000,1433277450,2240,2235,2240,2230,5838
|
|
20240802,134900,1420257315,2230,2240,2245,2230,6100
|
|
20240802,134800,1406615760,2240,2240,2240,2240,200
|
|
20240802,134700,1406167760,2240,2240,2240,2240,660
|
|
20240802,134600,1404689360,2240,2235,2240,2235,2895
|
|
20240802,134500,1398219030,2235,2245,2245,2235,15807
|
|
20240802,134400,1362775265,2250,2250,2250,2250,0
|
|
20240802,134300,1362775265,2250,2250,2250,2250,500
|
|
20240802,134200,1361650265,2245,2245,2245,2245,70
|
|
20240802,134100,1361493115,2250,2250,2250,2250,20
|
|
20240802,134000,1361448115,2250,2260,2260,2250,4744
|
|
20240802,133900,1350758475,2260,2260,2260,2260,100
|
|
20240802,133800,1350532475,2260,2260,2260,2260,1
|
|
20240802,133700,1350530215,2260,2260,2260,2260,205
|
|
20240802,133600,1350066915,2260,2265,2265,2260,23
|
|
20240802,133500,1350014930,2265,2265,2265,2265,1
|
|
20240802,133400,1350012665,2255,2260,2265,2255,313
|
|
20240802,133300,1349305280,2260,2260,2260,2260,526
|
|
20240802,133200,1348116520,2260,2260,2260,2255,106
|
|
20240802,133100,1347877460,2260,2260,2260,2260,0
|
|
20240802,133000,1347877460,2260,2260,2260,2255,32
|
|
20240802,132900,1347805145,2260,2255,2260,2255,133
|
|
20240802,132800,1347504765,2260,2260,2260,2255,22
|
|
20240802,132700,1347455145,2260,2260,2260,2260,5
|
|
20240802,132600,1347443845,2260,2260,2260,2260,300
|
|
20240802,132500,1346765845,2260,2260,2260,2260,1
|
|
20240802,132400,1346763585,2260,2260,2260,2255,26
|
|
20240802,132300,1346704925,2260,2260,2260,2260,141
|
|
20240802,132200,1346386265,2265,2260,2265,2260,1472
|
|
20240802,132100,1343059530,2260,2260,2260,2260,2
|
|
20240802,132000,1343055010,2260,2260,2260,2260,0
|
|
20240802,131900,1343055010,2260,2260,2260,2260,10
|
|
20240802,131800,1343032410,2260,2260,2260,2260,265
|
|
20240802,131700,1342433510,2260,2255,2260,2250,970
|
|
20240802,131600,1340246205,2255,2255,2255,2255,347
|
|
20240802,131500,1339463720,2250,2255,2255,2250,205
|
|
20240802,131400,1339001945,2255,2255,2255,2250,2191
|
|
20240802,131300,1334062190,2255,2255,2255,2255,101
|
|
20240802,131200,1333834435,2250,2250,2250,2250,1000
|
|
20240802,131100,1331584435,2255,2255,2255,2255,0
|
|
20240802,131000,1331584435,2255,2255,2255,2250,252
|
|
20240802,130900,1331016180,2255,2255,2255,2255,30
|
|
20240802,130800,1330948530,2255,2255,2255,2255,1
|
|
20240802,130700,1330946275,2250,2250,2255,2250,1653
|
|
20240802,130600,1327227015,2250,2245,2250,2245,61
|
|
20240802,130500,1327090065,2245,2250,2250,2245,561
|
|
20240802,130400,1325827825,2255,2255,2255,2255,1
|
|
20240802,130300,1325825570,2250,2245,2250,2245,2105
|
|
20240802,130200,1321089340,2245,2250,2250,2245,750
|
|
20240802,130100,1319404090,2245,2250,2250,2245,111
|
|
20240802,130000,1319154350,2250,2245,2250,2245,6
|
|
20240802,125900,1319140875,2245,2245,2245,2245,656
|
|
20240802,125800,1317668155,2250,2245,2250,2240,40
|
|
20240802,125700,1317578320,2255,2255,2255,2250,14
|
|
20240802,125600,1317546755,2240,2255,2255,2240,16179
|
|
20240802,125500,1281295295,2250,2255,2255,2250,1247
|
|
20240802,125400,1278489035,2250,2255,2255,2250,119
|
|
20240802,125300,1278220740,2240,2255,2255,2240,22712
|
|
20240802,125200,1227276300,2255,2255,2255,2255,135
|
|
20240802,125100,1226971875,2255,2255,2255,2255,0
|
|
20240802,125000,1226971875,2255,2255,2255,2255,100
|
|
20240802,124900,1226746375,2255,2255,2255,2255,300
|
|
20240802,124800,1226069875,2255,2255,2255,2250,1474
|
|
20240802,124700,1222750865,2250,2250,2255,2250,480
|
|
20240802,124600,1221670830,2250,2250,2255,2245,494
|
|
20240802,124500,1220561400,2250,2250,2255,2250,35
|
|
20240802,124400,1220482640,2250,2250,2255,2250,202
|
|
20240802,124300,1220028135,2250,2250,2250,2250,103
|
|
20240802,124200,1219796385,2255,2250,2255,2250,3615
|
|
20240802,124100,1211661960,2255,2255,2255,2255,0
|
|
20240802,124000,1211661960,2255,2245,2255,2245,20
|
|
20240802,123900,1211616870,2250,2255,2255,2250,490
|
|
20240802,123800,1210513065,2255,2250,2255,2245,8038
|
|
20240802,123700,1192405875,2255,2250,2255,2250,775
|
|
20240802,123600,1190662120,2255,2255,2255,2255,0
|
|
20240802,123500,1190662120,2255,2255,2255,2255,243
|
|
20240802,123400,1190114155,2255,2250,2255,2250,1257
|
|
20240802,123300,1187285900,2255,2255,2255,2255,1
|
|
20240802,123200,1187283645,2255,2250,2255,2250,5
|
|
20240802,123100,1187272375,2245,2250,2250,2245,2387
|
|
20240802,123000,1181901650,2245,2250,2255,2245,3175
|
|
20240802,122900,1174768360,2250,2255,2255,2250,681
|
|
20240802,122800,1173236080,2255,2255,2255,2250,13029
|
|
20240802,122700,1143910685,2255,2255,2255,2255,770
|
|
20240802,122600,1142174335,2255,2250,2255,2250,113
|
|
20240802,122500,1141919865,2255,2255,2255,2250,382
|
|
20240802,122400,1141060185,2255,2255,2255,2255,11
|
|
20240802,122300,1141035380,2255,2255,2255,2255,2462
|
|
20240802,122200,1135483570,2255,2250,2255,2250,419
|
|
20240802,122100,1134540805,2255,2255,2265,2255,3268
|
|
20240802,122000,1127171205,2265,2255,2265,2250,10031
|
|
20240802,121900,1104601320,2265,2260,2265,2250,27155
|
|
20240802,121800,1043325260,2265,2265,2265,2265,171
|
|
20240802,121700,1042937945,2270,2270,2270,2270,12
|
|
20240802,121600,1042910705,2270,2270,2270,2270,0
|
|
20240802,121500,1042910705,2270,2270,2270,2270,50
|
|
20240802,121400,1042797205,2270,2270,2270,2270,0
|
|
20240802,121300,1042797205,2270,2270,2270,2270,0
|
|
20240802,121200,1042797205,2270,2265,2270,2265,929
|
|
20240802,121100,1040692995,2270,2270,2270,2270,365
|
|
20240802,121000,1039864445,2270,2270,2270,2270,200
|
|
20240802,120900,1039410445,2275,2275,2275,2275,0
|
|
20240802,120800,1039410445,2275,2275,2275,2275,138
|
|
20240802,120700,1039096495,2275,2275,2275,2275,0
|
|
20240802,120600,1039096495,2275,2270,2275,2270,206
|
|
20240802,120500,1038628345,2275,2275,2275,2275,100
|
|
20240802,120400,1038400845,2275,2275,2275,2275,50
|
|
20240802,120300,1038287095,2275,2270,2275,2270,1515
|
|
20240802,120200,1034847790,2275,2270,2275,2270,75
|
|
20240802,120100,1034677530,2270,2270,2270,2265,3583
|
|
20240802,120000,1026544175,2270,2265,2270,2265,389
|
|
20240802,115900,1025661535,2270,2265,2270,2265,23
|
|
20240802,115800,1025609435,2270,2270,2270,2270,2
|
|
20240802,115700,1025604895,2270,2270,2270,2270,0
|
|
20240802,115600,1025604895,2270,2265,2270,2265,2
|
|
20240802,115500,1025600360,2265,2270,2270,2265,577
|
|
20240802,115400,1024293385,2270,2260,2270,2260,3287
|
|
20240802,115300,1016848525,2265,2265,2265,2265,1000
|
|
20240802,115200,1014583525,2265,2265,2265,2265,0
|
|
20240802,115100,1014583525,2265,2260,2265,2260,261
|
|
20240802,115000,1013992660,2265,2260,2265,2260,2357
|
|
20240802,114900,1008664845,2265,2265,2265,2260,1354
|
|
20240802,114800,1005604790,2265,2260,2265,2260,352
|
|
20240802,114700,1004809015,2260,2260,2260,2260,400
|
|
20240802,114600,1003905015,2265,2265,2265,2265,0
|
|
20240802,114500,1003905015,2265,2260,2265,2260,151
|
|
20240802,114400,1003563650,2265,2265,2265,2265,34
|
|
20240802,114300,1003486640,2265,2270,2270,2265,5794
|
|
20240802,114200,990363120,2265,2265,2270,2265,679
|
|
20240802,114100,988824995,2265,2270,2270,2265,452
|
|
20240802,114000,987800715,2270,2270,2270,2270,0
|
|
20240802,113900,987800715,2270,2270,2270,2270,157
|
|
20240802,113800,987444325,2270,2270,2270,2270,180
|
|
20240802,113700,987035725,2275,2270,2275,2270,776
|
|
20240802,113600,985274200,2275,2275,2275,2275,23
|
|
20240802,113500,985221875,2270,2270,2270,2270,5535
|
|
20240802,113400,972657425,2275,2275,2275,2275,106
|
|
20240802,113300,972416275,2270,2270,2270,2270,0
|
|
20240802,113200,972416275,2270,2270,2270,2270,0
|
|
20240802,113100,972416275,2270,2275,2275,2270,1042
|
|
20240802,113000,970050915,2270,2275,2280,2270,238
|
|
20240802,112900,969509480,2280,2275,2280,2275,9
|
|
20240802,112800,969489000,2280,2280,2280,2275,1015
|
|
20240802,112700,967179790,2280,2280,2280,2275,13
|
|
20240802,112600,967150200,2280,2280,2280,2280,1
|
|
20240802,112500,967147920,2280,2275,2280,2275,606
|
|
20240802,112400,965769265,2280,2280,2280,2280,30
|
|
20240802,112300,965700865,2280,2275,2280,2270,803
|
|
20240802,112200,963878010,2280,2280,2280,2280,6
|
|
20240802,112100,963864330,2280,2275,2280,2270,1522
|
|
20240802,112000,960409200,2270,2275,2280,2270,103
|
|
20240802,111900,960174855,2280,2280,2280,2280,1
|
|
20240802,111800,960172575,2280,2275,2280,2275,1136
|
|
20240802,111700,957587780,2280,2275,2280,2275,3191
|
|
20240802,111600,950328235,2280,2275,2280,2275,2
|
|
20240802,111500,950323680,2280,2280,2280,2275,56
|
|
20240802,111400,950196005,2275,2280,2280,2275,282
|
|
20240802,111300,949553050,2280,2280,2280,2280,0
|
|
20240802,111200,949553050,2280,2275,2280,2275,4
|
|
20240802,111100,949543940,2280,2280,2280,2280,0
|
|
20240802,111000,949543940,2280,2275,2280,2270,1118
|
|
20240802,110900,947000460,2280,2275,2280,2275,620
|
|
20240802,110800,945589955,2270,2275,2275,2270,705
|
|
20240802,110700,943989580,2275,2270,2275,2270,301
|
|
20240802,110600,943305305,2270,2270,2275,2270,1004
|
|
20240802,110500,941026205,2275,2275,2275,2275,704
|
|
20240802,110400,939424605,2280,2280,2280,2280,22
|
|
20240802,110300,939374445,2280,2280,2280,2280,11
|
|
20240802,110200,939349365,2280,2275,2280,2275,265
|
|
20240802,110100,938745170,2280,2275,2280,2275,6
|
|
20240802,110000,938731500,2280,2280,2280,2280,0
|
|
20240802,105900,938731500,2280,2280,2280,2280,1
|
|
20240802,105800,938729220,2280,2280,2280,2275,1060
|
|
20240802,105700,936317710,2275,2280,2280,2275,1894
|
|
20240802,105600,932008655,2280,2280,2280,2280,106
|
|
20240802,105500,931766975,2280,2275,2280,2275,510
|
|
20240802,105400,930606675,2280,2280,2280,2280,1
|
|
20240802,105300,930604395,2275,2275,2275,2275,7
|
|
20240802,105200,930588470,2275,2270,2275,2270,3
|
|
20240802,105100,930581650,2280,2275,2280,2275,491
|
|
20240802,105000,929462325,2280,2275,2280,2275,3938
|
|
20240802,104900,920491035,2275,2275,2275,2270,3598
|
|
20240802,104800,912305735,2275,2275,2275,2275,3
|
|
20240802,104700,912298910,2275,2275,2275,2275,6
|
|
20240802,104600,912285260,2270,2275,2275,2270,631
|
|
20240802,104500,910849740,2270,2275,2275,2270,670
|
|
20240802,104400,909325500,2270,2270,2270,2270,17
|
|
20240802,104300,909286910,2275,2275,2275,2275,17
|
|
20240802,104200,909248235,2275,2270,2275,2270,51
|
|
20240802,104100,909132460,2270,2270,2270,2270,350
|
|
20240802,104000,908337960,2275,2270,2275,2270,399
|
|
20240802,103900,907432040,2275,2275,2275,2270,202
|
|
20240802,103800,906972495,2275,2270,2275,2270,16
|
|
20240802,103700,906936165,2275,2270,2275,2270,211
|
|
20240802,103600,906457145,2275,2275,2275,2270,2158
|
|
20240802,103500,901558465,2275,2270,2275,2270,103
|
|
20240802,103400,901324645,2275,2275,2275,2270,19
|
|
20240802,103300,901281425,2275,2275,2275,2270,68
|
|
20240802,103200,901126850,2275,2275,2280,2275,5
|
|
20240802,103100,901115465,2275,2275,2280,2275,31
|
|
20240802,103000,901044935,2280,2275,2280,2270,1786
|
|
20240802,102900,896981780,2275,2270,2275,2270,8
|
|
20240802,102800,896963600,2275,2280,2280,2270,130
|
|
20240802,102700,896667795,2280,2280,2280,2275,129
|
|
20240802,102600,896374095,2280,2275,2280,2275,653
|
|
20240802,102500,894887640,2280,2275,2280,2275,29
|
|
20240802,102400,894821660,2275,2280,2280,2275,482
|
|
20240802,102300,893725060,2280,2275,2280,2275,10884
|
|
20240802,102200,868963655,2280,2280,2280,2280,26
|
|
20240802,102100,868904375,2280,2280,2280,2280,10
|
|
20240802,102000,868881575,2280,2280,2280,2275,51
|
|
20240802,101900,868765340,2285,2280,2285,2275,1342
|
|
20240802,101800,865710575,2280,2275,2280,2275,951
|
|
20240802,101700,863546890,2275,2285,2285,2275,4871
|
|
20240802,101600,852450765,2285,2285,2285,2285,190
|
|
20240802,101500,852016615,2285,2285,2285,2285,363
|
|
20240802,101400,851187160,2280,2280,2280,2280,132
|
|
20240802,101300,850886200,2285,2280,2285,2280,219
|
|
20240802,101200,850386870,2285,2280,2285,2280,103
|
|
20240802,101100,850151530,2285,2280,2285,2280,51
|
|
20240802,101000,850035245,2285,2280,2285,2280,96
|
|
20240802,100900,849816330,2280,2285,2285,2280,242
|
|
20240802,100800,849264145,2285,2285,2285,2285,700
|
|
20240802,100700,847664645,2285,2280,2285,2280,2010
|
|
20240802,100600,843081825,2280,2285,2285,2280,61
|
|
20240802,100500,842942590,2285,2285,2285,2280,1363
|
|
20240802,100400,839834815,2285,2285,2285,2285,136
|
|
20240802,100300,839524055,2285,2285,2285,2280,232
|
|
20240802,100200,838994115,2285,2290,2290,2285,200
|
|
20240802,100100,838536245,2290,2285,2290,2285,2489
|
|
20240802,100000,832837400,2285,2280,2285,2280,4850
|
|
20240802,095900,821779380,2280,2270,2280,2265,2114
|
|
20240802,095800,816983045,2275,2275,2275,2270,4499
|
|
20240802,095700,806754860,2275,2270,2275,2265,4220
|
|
20240802,095600,797176645,2275,2275,2275,2270,345
|
|
20240802,095500,796392445,2275,2270,2275,2265,1523
|
|
20240802,095400,792942385,2275,2275,2275,2265,5708
|
|
20240802,095300,779988430,2275,2270,2275,2270,1780
|
|
20240802,095200,775947820,2275,2275,2275,2275,3
|
|
20240802,095100,775940995,2270,2270,2275,2265,72
|
|
20240802,095000,775777800,2275,2270,2275,2270,277
|
|
20240802,094900,775147650,2275,2270,2275,2270,7558
|
|
20240802,094800,757955075,2270,2270,2270,2265,1256
|
|
20240802,094700,755104205,2270,2275,2275,2270,3556
|
|
20240802,094600,747032075,2280,2280,2280,2275,1054
|
|
20240802,094500,744633960,2280,2275,2280,2270,1304
|
|
20240802,094400,741668845,2280,2280,2280,2275,2126
|
|
20240802,094300,736831675,2280,2275,2280,2270,216
|
|
20240802,094200,736340610,2275,2275,2280,2275,1204
|
|
20240802,094100,733601505,2280,2265,2280,2265,1319
|
|
20240802,094000,730600865,2270,2275,2275,2270,700
|
|
20240802,093900,729011840,2275,2280,2280,2265,11694
|
|
20240802,093800,702440925,2275,2275,2280,2270,5707
|
|
20240802,093700,689453815,2275,2265,2275,2265,1715
|
|
20240802,093600,685562030,2265,2265,2270,2250,11282
|
|
20240802,093500,660127065,2270,2270,2270,2260,11284
|
|
20240802,093400,634600020,2270,2270,2270,2265,1509
|
|
20240802,093300,631176245,2270,2270,2275,2265,8449
|
|
20240802,093200,612032410,2275,2275,2275,2270,136
|
|
20240802,093100,611723620,2270,2265,2275,2265,6394
|
|
20240802,093000,597239810,2270,2270,2275,2265,1466
|
|
20240802,092900,593913360,2270,2270,2275,2265,410
|
|
20240802,092800,592982405,2280,2265,2280,2265,4605
|
|
20240802,092700,582504495,2270,2275,2280,2265,2713
|
|
20240802,092600,576333710,2270,2270,2270,2265,1611
|
|
20240802,092500,572676745,2270,2265,2270,2260,3498
|
|
20240802,092400,564753825,2260,2270,2270,2260,1782
|
|
20240802,092300,560717975,2265,2260,2270,2260,3707
|
|
20240802,092200,552329875,2260,2270,2275,2260,11856
|
|
20240802,092100,525489035,2270,2270,2270,2265,3394
|
|
20240802,092000,517786040,2270,2275,2275,2265,1555
|
|
20240802,091900,514256530,2275,2275,2285,2270,12256
|
|
20240802,091800,486407945,2280,2285,2285,2275,4210
|
|
20240802,091700,476812385,2280,2285,2285,2275,12043
|
|
20240802,091600,449389715,2285,2295,2295,2280,2293
|
|
20240802,091500,444146340,2295,2295,2295,2285,1757
|
|
20240802,091400,440130790,2295,2295,2295,2285,14155
|
|
20240802,091300,407680100,2295,2290,2295,2285,9773
|
|
20240802,091200,385307890,2290,2295,2295,2280,29762
|
|
20240802,091100,317284460,2290,2305,2305,2280,22437
|
|
20240802,091000,265988815,2295,2305,2320,2295,11011
|
|
20240802,090900,240677065,2305,2315,2315,2300,53943
|
|
20240802,090800,115978735,2315,2320,2325,2315,22293
|
|
20240802,090700,64355285,2315,2320,2320,2315,1860
|
|
20240802,090600,60041505,2320,2320,2320,2320,2964
|
|
20240802,090500,53165025,2320,2330,2330,2320,6018
|
|
20240802,090400,39176535,2335,2335,2335,2335,10
|
|
20240802,090300,39153185,2335,2330,2340,2325,579
|
|
20240802,090200,37806195,2335,2335,2335,2330,2799
|
|
20240802,090100,31279500,2335,2330,2335,2330,1402
|
|
20240802,090000,28007835,2330,2340,2350,2330,11980
|