624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192100,168671870,4390,4390,4390,4390,315
|
|
20240802,192000,168671870,4390,4390,4390,4390,0
|
|
20240802,191900,168671870,4390,4390,4390,4390,0
|
|
20240802,191800,168671870,4390,4390,4390,4390,0
|
|
20240802,191700,168671870,4390,4390,4390,4390,0
|
|
20240802,191600,168671870,4390,4390,4390,4390,0
|
|
20240802,191500,168671870,4390,4390,4390,4390,0
|
|
20240802,191400,168671870,4390,4390,4390,4390,0
|
|
20240802,191300,168671870,4390,4390,4390,4390,0
|
|
20240802,191200,168671870,4390,4390,4390,4390,0
|
|
20240802,191100,168671870,4390,4390,4390,4390,0
|
|
20240802,191000,168671870,4390,4390,4390,4390,0
|
|
20240802,190900,168671870,4390,4390,4390,4390,0
|
|
20240802,190800,168671870,4390,4390,4390,4390,0
|
|
20240802,190700,168671870,4390,4390,4390,4390,0
|
|
20240802,190600,168671870,4390,4390,4390,4390,0
|
|
20240802,190500,168671870,4390,4390,4390,4390,0
|
|
20240802,190400,168671870,4390,4390,4390,4390,0
|
|
20240802,190300,168671870,4390,4390,4390,4390,0
|
|
20240802,190200,168671870,4390,4390,4390,4390,0
|
|
20240802,190100,168671870,4390,4390,4390,4390,0
|
|
20240802,190000,168671870,4390,4390,4390,4390,0
|
|
20240802,185900,168671870,4390,4390,4390,4390,0
|
|
20240802,185800,168671870,4390,4390,4390,4390,0
|
|
20240802,185700,168671870,4390,4390,4390,4390,0
|
|
20240802,185600,168671870,4390,4390,4390,4390,0
|
|
20240802,185500,168671870,4390,4390,4390,4390,0
|
|
20240802,185400,168671870,4390,4390,4390,4390,0
|
|
20240802,185300,168671870,4390,4390,4390,4390,0
|
|
20240802,185200,168671870,4390,4390,4390,4390,0
|
|
20240802,185100,168671870,4390,4390,4390,4390,315
|
|
20240802,185000,168671870,4390,4390,4390,4390,0
|
|
20240802,184900,168671870,4390,4390,4390,4390,0
|
|
20240802,184800,168671870,4390,4390,4390,4390,0
|
|
20240802,184700,168671870,4390,4390,4390,4390,0
|
|
20240802,184600,168671870,4390,4390,4390,4390,0
|
|
20240802,184500,168671870,4390,4390,4390,4390,0
|
|
20240802,184400,168671870,4390,4390,4390,4390,0
|
|
20240802,184300,168671870,4390,4390,4390,4390,0
|
|
20240802,184200,168671870,4390,4390,4390,4390,0
|
|
20240802,184100,168671870,4390,4390,4390,4390,0
|
|
20240802,184000,168671870,4390,4390,4390,4390,0
|
|
20240802,183900,168671870,4390,4390,4390,4390,0
|
|
20240802,183800,168671870,4390,4390,4390,4390,0
|
|
20240802,183700,168671870,4390,4390,4390,4390,0
|
|
20240802,183600,168671870,4390,4390,4390,4390,0
|
|
20240802,183500,168671870,4390,4390,4390,4390,0
|
|
20240802,183400,168671870,4390,4390,4390,4390,0
|
|
20240802,183300,168671870,4390,4390,4390,4390,0
|
|
20240802,183200,168671870,4390,4390,4390,4390,0
|
|
20240802,183100,168671870,4390,4390,4390,4390,0
|
|
20240802,183000,168671870,4390,4390,4390,4390,0
|
|
20240802,182900,168671870,4390,4390,4390,4390,0
|
|
20240802,182800,168671870,4390,4390,4390,4390,0
|
|
20240802,182700,168671870,4390,4390,4390,4390,0
|
|
20240802,182600,168671870,4390,4390,4390,4390,0
|
|
20240802,182500,168671870,4390,4390,4390,4390,0
|
|
20240802,182400,168671870,4390,4390,4390,4390,0
|
|
20240802,182300,168671870,4390,4390,4390,4390,0
|
|
20240802,182200,168671870,4390,4390,4390,4390,0
|
|
20240802,182100,168671870,4390,4390,4390,4390,315
|
|
20240802,182000,168671870,4390,4390,4390,4390,0
|
|
20240802,181900,168671870,4390,4390,4390,4390,0
|
|
20240802,181800,168671870,4390,4390,4390,4390,0
|
|
20240802,181700,168671870,4390,4390,4390,4390,0
|
|
20240802,181600,168671870,4390,4390,4390,4390,0
|
|
20240802,181500,168671870,4390,4390,4390,4390,0
|
|
20240802,181400,168671870,4390,4390,4390,4390,0
|
|
20240802,181300,168671870,4390,4390,4390,4390,0
|
|
20240802,181200,168671870,4390,4390,4390,4390,0
|
|
20240802,181100,168671870,4390,4390,4390,4390,0
|
|
20240802,181000,168671870,4390,4390,4390,4390,0
|
|
20240802,180900,168671870,4390,4390,4390,4390,0
|
|
20240802,180800,168671870,4390,4390,4390,4390,0
|
|
20240802,180700,168671870,4390,4390,4390,4390,0
|
|
20240802,180600,168671870,4390,4390,4390,4390,0
|
|
20240802,180500,168671870,4390,4390,4390,4390,0
|
|
20240802,180400,168671870,4390,4390,4390,4390,0
|
|
20240802,180300,168671870,4390,4390,4390,4390,0
|
|
20240802,180200,168671870,4390,4390,4390,4390,0
|
|
20240802,180100,168671870,4390,4390,4390,4390,0
|
|
20240802,180000,168671870,4390,4390,4390,4390,0
|
|
20240802,175900,168671870,4390,4390,4390,4390,0
|
|
20240802,175800,168671870,4390,4390,4390,4390,0
|
|
20240802,175700,168671870,4390,4390,4390,4390,0
|
|
20240802,175600,168671870,4390,4390,4390,4390,0
|
|
20240802,175500,168671870,4390,4390,4390,4390,0
|
|
20240802,175400,168671870,4390,4390,4390,4390,0
|
|
20240802,175300,168671870,4390,4390,4390,4390,0
|
|
20240802,175200,168671870,4390,4390,4390,4390,0
|
|
20240802,175100,168671870,4390,4390,4390,4390,315
|
|
20240802,175000,168671870,4390,4390,4390,4390,0
|
|
20240802,174900,168671870,4390,4390,4390,4390,0
|
|
20240802,174800,168671870,4390,4390,4390,4390,0
|
|
20240802,174700,168671870,4390,4390,4390,4390,0
|
|
20240802,174600,168671870,4390,4390,4390,4390,0
|
|
20240802,174500,168671870,4390,4390,4390,4390,0
|
|
20240802,174400,168671870,4390,4390,4390,4390,0
|
|
20240802,174300,168671870,4390,4390,4390,4390,0
|
|
20240802,174200,168671870,4390,4390,4390,4390,0
|
|
20240802,174100,168671870,4390,4390,4390,4390,0
|
|
20240802,174000,168671870,4390,4390,4390,4390,0
|
|
20240802,173900,168671870,4390,4390,4390,4390,0
|
|
20240802,173800,168671870,4390,4390,4390,4390,0
|
|
20240802,173700,168671870,4390,4390,4390,4390,0
|
|
20240802,173600,168671870,4390,4390,4390,4390,0
|
|
20240802,173500,168671870,4390,4390,4390,4390,0
|
|
20240802,173400,168671870,4390,4390,4390,4390,0
|
|
20240802,173300,168671870,4390,4390,4390,4390,0
|
|
20240802,173200,168671870,4390,4390,4390,4390,0
|
|
20240802,173100,168671870,4390,4390,4390,4390,0
|
|
20240802,173000,168671870,4390,4390,4390,4390,0
|
|
20240802,172900,168671870,4390,4390,4390,4390,0
|
|
20240802,172800,168671870,4390,4390,4390,4390,0
|
|
20240802,172700,168671870,4390,4390,4390,4390,0
|
|
20240802,172600,168671870,4390,4390,4390,4390,0
|
|
20240802,172500,168671870,4390,4390,4390,4390,0
|
|
20240802,172400,168671870,4390,4390,4390,4390,0
|
|
20240802,172300,168671870,4390,4390,4390,4390,0
|
|
20240802,172200,168671870,4390,4390,4390,4390,0
|
|
20240802,172100,168671870,4390,4390,4390,4390,315
|
|
20240802,172000,168671870,4390,4390,4390,4390,0
|
|
20240802,171900,168671870,4390,4390,4390,4390,0
|
|
20240802,171800,168671870,4390,4390,4390,4390,0
|
|
20240802,171700,168671870,4390,4390,4390,4390,0
|
|
20240802,171600,168671870,4390,4390,4390,4390,0
|
|
20240802,171500,168671870,4390,4390,4390,4390,0
|
|
20240802,171400,168671870,4390,4390,4390,4390,0
|
|
20240802,171300,168671870,4390,4390,4390,4390,0
|
|
20240802,171200,168671870,4390,4390,4390,4390,0
|
|
20240802,171100,168671870,4390,4390,4390,4390,0
|
|
20240802,171000,168671870,4390,4390,4390,4390,0
|
|
20240802,170900,168671870,4390,4390,4390,4390,0
|
|
20240802,170800,168671870,4390,4390,4390,4390,0
|
|
20240802,170700,168671870,4390,4390,4390,4390,0
|
|
20240802,170600,168671870,4390,4390,4390,4390,0
|
|
20240802,170500,168671870,4390,4390,4390,4390,0
|
|
20240802,170400,168671870,4390,4390,4390,4390,0
|
|
20240802,170300,168671870,4390,4390,4390,4390,0
|
|
20240802,170200,168671870,4390,4390,4390,4390,0
|
|
20240802,170100,168671870,4390,4390,4390,4390,0
|
|
20240802,170000,168671870,4390,4390,4390,4390,0
|
|
20240802,165900,168671870,4390,4390,4390,4390,0
|
|
20240802,165800,168671870,4390,4390,4390,4390,0
|
|
20240802,165700,168671870,4390,4390,4390,4390,0
|
|
20240802,165600,168671870,4390,4390,4390,4390,0
|
|
20240802,165500,168671870,4390,4390,4390,4390,0
|
|
20240802,165400,168671870,4390,4390,4390,4390,0
|
|
20240802,165300,168671870,4390,4390,4390,4390,0
|
|
20240802,165200,168671870,4390,4390,4390,4390,0
|
|
20240802,165100,168671870,4390,4390,4390,4390,315
|
|
20240802,165000,168671870,4390,4390,4390,4390,0
|
|
20240802,164900,168671870,4390,4390,4390,4390,0
|
|
20240802,164800,168671870,4390,4390,4390,4390,0
|
|
20240802,164700,168671870,4390,4390,4390,4390,0
|
|
20240802,164600,168671870,4390,4390,4390,4390,0
|
|
20240802,164500,168671870,4390,4390,4390,4390,0
|
|
20240802,164400,168671870,4390,4390,4390,4390,0
|
|
20240802,164300,168671870,4390,4390,4390,4390,0
|
|
20240802,164200,168671870,4390,4390,4390,4390,0
|
|
20240802,164100,168671870,4390,4390,4390,4390,0
|
|
20240802,164000,168671870,4390,4390,4390,4390,0
|
|
20240802,163900,168671870,4390,4390,4390,4390,0
|
|
20240802,163800,168671870,4390,4390,4390,4390,0
|
|
20240802,163700,168671870,4390,4390,4390,4390,0
|
|
20240802,163600,168671870,4390,4390,4390,4390,0
|
|
20240802,163500,168671870,4390,4390,4390,4390,0
|
|
20240802,163400,168671870,4390,4390,4390,4390,0
|
|
20240802,163300,168671870,4390,4390,4390,4390,0
|
|
20240802,163200,168671870,4390,4390,4390,4390,0
|
|
20240802,163100,168671870,4390,4390,4390,4390,0
|
|
20240802,163000,168671870,4390,4390,4390,4390,0
|
|
20240802,162900,168671870,4390,4390,4390,4390,0
|
|
20240802,162800,168671870,4390,4390,4390,4390,0
|
|
20240802,162700,168671870,4390,4390,4390,4390,0
|
|
20240802,162600,168671870,4390,4390,4390,4390,0
|
|
20240802,162500,168671870,4390,4390,4390,4390,0
|
|
20240802,162400,168671870,4390,4390,4390,4390,0
|
|
20240802,162300,168671870,4390,4390,4390,4390,0
|
|
20240802,162200,168671870,4390,4390,4390,4390,0
|
|
20240802,162100,168671870,4390,4390,4390,4390,315
|
|
20240802,162000,168671870,4390,4390,4390,4390,0
|
|
20240802,161900,168671870,4390,4390,4390,4390,0
|
|
20240802,161800,168671870,4390,4390,4390,4390,0
|
|
20240802,161700,168671870,4390,4390,4390,4390,0
|
|
20240802,161600,168671870,4390,4390,4390,4390,0
|
|
20240802,161500,168671870,4390,4390,4390,4390,0
|
|
20240802,161400,168671870,4390,4390,4390,4390,0
|
|
20240802,161300,168671870,4390,4390,4390,4390,0
|
|
20240802,161200,168671870,4390,4390,4390,4390,0
|
|
20240802,161100,168671870,4390,4390,4390,4390,0
|
|
20240802,161000,168671870,4390,4390,4390,4390,0
|
|
20240802,160900,168671870,4390,4390,4390,4390,0
|
|
20240802,160800,168671870,4390,4390,4390,4390,0
|
|
20240802,160700,168671870,4390,4390,4390,4390,0
|
|
20240802,160600,168671870,4390,4390,4390,4390,0
|
|
20240802,160500,168671870,4390,4390,4390,4390,0
|
|
20240802,160400,168671870,4390,4390,4390,4390,0
|
|
20240802,160300,168671870,4390,4390,4390,4390,0
|
|
20240802,160200,168671870,4390,4390,4390,4390,0
|
|
20240802,160100,168671870,4390,4390,4390,4390,0
|
|
20240802,160000,168671870,4390,4390,4390,4390,0
|
|
20240802,155900,168671870,4390,4390,4390,4390,0
|
|
20240802,155800,168671870,4390,4390,4390,4390,0
|
|
20240802,155700,168671870,4390,4390,4390,4390,0
|
|
20240802,155600,168671870,4390,4390,4390,4390,0
|
|
20240802,155500,168671870,4390,4390,4390,4390,0
|
|
20240802,155400,168671870,4390,4390,4390,4390,0
|
|
20240802,155300,168671870,4390,4390,4390,4390,0
|
|
20240802,155200,168671870,4390,4390,4390,4390,0
|
|
20240802,155100,168671870,4390,4390,4390,4390,315
|
|
20240802,155000,168671870,4390,4390,4390,4390,0
|
|
20240802,154900,168671870,4390,4390,4390,4390,0
|
|
20240802,154800,168671870,4390,4390,4390,4390,0
|
|
20240802,154700,168671870,4390,4390,4390,4390,0
|
|
20240802,154600,168671870,4390,4390,4390,4390,0
|
|
20240802,154500,168671870,4390,4390,4390,4390,0
|
|
20240802,154400,168671870,4390,4390,4390,4390,0
|
|
20240802,154300,168671870,4390,4390,4390,4390,0
|
|
20240802,154200,168671870,4390,4390,4390,4390,0
|
|
20240802,154100,168671870,4390,4390,4390,4390,0
|
|
20240802,154000,168671870,4390,4390,4390,4390,0
|
|
20240802,153900,168671870,4390,4390,4390,4390,0
|
|
20240802,153800,168671870,4390,4390,4390,4390,0
|
|
20240802,153700,168671870,4390,4390,4390,4390,0
|
|
20240802,153600,168671870,4390,4390,4390,4390,0
|
|
20240802,153500,168671870,4390,4390,4390,4390,0
|
|
20240802,153400,168671870,4390,4390,4390,4390,0
|
|
20240802,153300,168671870,4390,4390,4390,4390,0
|
|
20240802,153200,168671870,4390,4390,4390,4390,0
|
|
20240802,153100,168671870,4390,4390,4390,4390,0
|
|
20240802,153000,168671870,4390,4390,4390,4390,315
|
|
20240802,152900,167289020,4390,4390,4390,4390,0
|
|
20240802,152800,167289020,4390,4390,4390,4390,0
|
|
20240802,152700,167289020,4390,4390,4390,4390,0
|
|
20240802,152600,167289020,4390,4390,4390,4390,0
|
|
20240802,152500,167289020,4390,4390,4390,4390,0
|
|
20240802,152400,167289020,4390,4390,4390,4390,0
|
|
20240802,152300,167289020,4390,4390,4390,4390,0
|
|
20240802,152200,167289020,4390,4390,4390,4390,0
|
|
20240802,152100,167289020,4390,4390,4390,4390,0
|
|
20240802,152000,167289020,4390,4390,4390,4390,0
|
|
20240802,151900,167289020,4390,4380,4390,4380,103
|
|
20240802,151800,166837850,4390,4390,4390,4380,170
|
|
20240802,151700,166093230,4385,4390,4390,4385,51
|
|
20240802,151600,165869590,4385,4390,4390,4385,52
|
|
20240802,151500,165641315,4390,4390,4390,4390,0
|
|
20240802,151400,165641315,4390,4390,4390,4390,0
|
|
20240802,151300,165641315,4390,4390,4390,4390,0
|
|
20240802,151200,165641315,4390,4380,4390,4380,1001
|
|
20240802,151100,161256925,4390,4390,4390,4390,3
|
|
20240802,151000,161243755,4390,4390,4390,4390,0
|
|
20240802,150900,161243755,4390,4390,4390,4390,0
|
|
20240802,150800,161243755,4390,4390,4390,4390,1
|
|
20240802,150700,161239365,4385,4385,4385,4385,1
|
|
20240802,150600,161234980,4390,4390,4390,4390,0
|
|
20240802,150500,161234980,4390,4380,4390,4380,281
|
|
20240802,150400,160004190,4390,4390,4390,4390,82
|
|
20240802,150300,159644210,4380,4380,4380,4380,1900
|
|
20240802,150200,151322210,4390,4390,4390,4390,0
|
|
20240802,150100,151322210,4390,4390,4390,4390,3
|
|
20240802,150000,151309040,4390,4390,4390,4390,0
|
|
20240802,145900,151309040,4390,4390,4390,4390,2
|
|
20240802,145800,151300260,4385,4385,4385,4385,0
|
|
20240802,145700,151300260,4385,4385,4385,4385,0
|
|
20240802,145600,151300260,4385,4390,4390,4385,3
|
|
20240802,145500,151287100,4385,4385,4385,4385,93
|
|
20240802,145400,150879295,4385,4385,4385,4385,0
|
|
20240802,145300,150879295,4385,4390,4390,4385,508
|
|
20240802,145200,148651710,4390,4390,4390,4390,12
|
|
20240802,145100,148599030,4390,4390,4390,4390,0
|
|
20240802,145000,148599030,4390,4390,4390,4390,1
|
|
20240802,144900,148594640,4385,4385,4385,4385,96
|
|
20240802,144800,148173680,4385,4385,4385,4380,162
|
|
20240802,144700,147463615,4385,4385,4385,4385,3
|
|
20240802,144600,147450460,4385,4390,4390,4375,12
|
|
20240802,144500,147397905,4375,4380,4380,4375,364
|
|
20240802,144400,145805350,4390,4390,4390,4390,0
|
|
20240802,144300,145805350,4390,4390,4390,4390,0
|
|
20240802,144200,145805350,4390,4390,4390,4390,0
|
|
20240802,144100,145805350,4390,4390,4390,4390,0
|
|
20240802,144000,145805350,4390,4385,4390,4375,51
|
|
20240802,143900,145582200,4385,4390,4390,4375,456
|
|
20240802,143800,143582600,4410,4410,4410,4410,0
|
|
20240802,143700,143582600,4410,4410,4410,4410,0
|
|
20240802,143600,143582600,4410,4410,4410,4410,0
|
|
20240802,143500,143582600,4410,4380,4410,4380,297
|
|
20240802,143400,142281710,4380,4385,4385,4380,550
|
|
20240802,143300,139872660,4385,4400,4400,4385,3259
|
|
20240802,143200,125562850,4415,4415,4415,4415,0
|
|
20240802,143100,125562850,4415,4415,4415,4415,0
|
|
20240802,143000,125562850,4415,4415,4415,4415,0
|
|
20240802,142900,125562850,4415,4415,4415,4415,0
|
|
20240802,142800,125562850,4415,4415,4415,4415,0
|
|
20240802,142700,125562850,4415,4415,4415,4415,0
|
|
20240802,142600,125562850,4415,4415,4415,4415,0
|
|
20240802,142500,125562850,4415,4415,4415,4415,1
|
|
20240802,142400,125558435,4405,4405,4405,4405,1
|
|
20240802,142300,125554030,4410,4410,4410,4410,0
|
|
20240802,142200,125554030,4410,4410,4410,4410,0
|
|
20240802,142100,125554030,4410,4410,4410,4410,0
|
|
20240802,142000,125554030,4410,4410,4410,4410,0
|
|
20240802,141900,125554030,4410,4410,4410,4410,0
|
|
20240802,141800,125554030,4410,4410,4410,4410,110
|
|
20240802,141700,125068930,4420,4420,4420,4420,0
|
|
20240802,141600,125068930,4420,4415,4420,4410,109
|
|
20240802,141500,124587400,4415,4415,4415,4415,0
|
|
20240802,141400,124587400,4415,4405,4415,4395,1608
|
|
20240802,141300,117507720,4415,4405,4415,4405,5
|
|
20240802,141200,117485685,4415,4415,4415,4415,0
|
|
20240802,141100,117485685,4415,4415,4415,4415,0
|
|
20240802,141000,117485685,4415,4415,4415,4415,0
|
|
20240802,140900,117485685,4415,4415,4415,4415,0
|
|
20240802,140800,117485685,4415,4415,4415,4415,0
|
|
20240802,140700,117485685,4415,4415,4415,4415,0
|
|
20240802,140600,117485685,4415,4415,4415,4415,0
|
|
20240802,140500,117485685,4415,4415,4415,4415,0
|
|
20240802,140400,117485685,4415,4415,4415,4415,0
|
|
20240802,140300,117485685,4415,4415,4415,4415,0
|
|
20240802,140200,117485685,4415,4415,4415,4415,0
|
|
20240802,140100,117485685,4415,4415,4415,4415,0
|
|
20240802,140000,117485685,4415,4415,4415,4415,0
|
|
20240802,135900,117485685,4415,4415,4415,4415,0
|
|
20240802,135800,117485685,4415,4415,4415,4415,0
|
|
20240802,135700,117485685,4415,4415,4415,4415,0
|
|
20240802,135600,117485685,4415,4415,4415,4415,0
|
|
20240802,135500,117485685,4415,4415,4415,4415,0
|
|
20240802,135400,117485685,4415,4415,4415,4415,1
|
|
20240802,135300,117481270,4400,4400,4400,4400,147
|
|
20240802,135200,116834470,4420,4420,4420,4420,0
|
|
20240802,135100,116834470,4420,4420,4420,4420,0
|
|
20240802,135000,116834470,4420,4420,4420,4420,0
|
|
20240802,134900,116834470,4420,4420,4420,4420,0
|
|
20240802,134800,116834470,4420,4420,4420,4420,0
|
|
20240802,134700,116834470,4420,4420,4420,4420,0
|
|
20240802,134600,116834470,4420,4420,4420,4420,0
|
|
20240802,134500,116834470,4420,4420,4420,4420,0
|
|
20240802,134400,116834470,4420,4420,4420,4420,0
|
|
20240802,134300,116834470,4420,4420,4420,4420,0
|
|
20240802,134200,116834470,4420,4405,4420,4400,101
|
|
20240802,134100,116390045,4420,4420,4420,4420,0
|
|
20240802,134000,116390045,4420,4420,4420,4420,0
|
|
20240802,133900,116390045,4420,4420,4420,4420,0
|
|
20240802,133800,116390045,4420,4420,4420,4420,0
|
|
20240802,133700,116390045,4420,4420,4420,4420,0
|
|
20240802,133600,116390045,4420,4420,4420,4420,1
|
|
20240802,133500,116385625,4420,4420,4420,4420,0
|
|
20240802,133400,116385625,4420,4420,4420,4420,100
|
|
20240802,133300,115943625,4420,4420,4420,4420,0
|
|
20240802,133200,115943625,4420,4420,4420,4420,0
|
|
20240802,133100,115943625,4420,4420,4420,4420,0
|
|
20240802,133000,115943625,4420,4420,4420,4420,50
|
|
20240802,132900,115722625,4420,4420,4420,4420,1
|
|
20240802,132800,115718205,4415,4415,4420,4415,4971
|
|
20240802,132700,93771235,4410,4410,4410,4410,0
|
|
20240802,132600,93771235,4410,4405,4410,4405,2266
|
|
20240802,132500,83778675,4415,4415,4415,4415,0
|
|
20240802,132400,83778675,4415,4415,4415,4415,0
|
|
20240802,132300,83778675,4415,4415,4415,4415,0
|
|
20240802,132200,83778675,4415,4415,4415,4415,0
|
|
20240802,132100,83778675,4415,4415,4415,4415,0
|
|
20240802,132000,83778675,4415,4415,4415,4415,0
|
|
20240802,131900,83778675,4415,4415,4415,4415,0
|
|
20240802,131800,83778675,4415,4415,4415,4415,0
|
|
20240802,131700,83778675,4415,4415,4415,4415,1
|
|
20240802,131600,83774260,4410,4410,4410,4410,0
|
|
20240802,131500,83774260,4410,4410,4410,4410,5
|
|
20240802,131400,83752210,4410,4410,4410,4410,0
|
|
20240802,131300,83752210,4410,4410,4410,4410,0
|
|
20240802,131200,83752210,4410,4410,4410,4410,343
|
|
20240802,131100,82239580,4415,4415,4415,4415,0
|
|
20240802,131000,82239580,4415,4415,4415,4415,0
|
|
20240802,130900,82239580,4415,4415,4415,4415,0
|
|
20240802,130800,82239580,4415,4415,4415,4415,0
|
|
20240802,130700,82239580,4415,4415,4415,4415,1
|
|
20240802,130600,82235165,4400,4400,4400,4400,400
|
|
20240802,130500,80475165,4415,4415,4415,4415,0
|
|
20240802,130400,80475165,4415,4415,4415,4415,0
|
|
20240802,130300,80475165,4415,4415,4415,4415,0
|
|
20240802,130200,80475165,4415,4415,4415,4415,0
|
|
20240802,130100,80475165,4415,4415,4415,4415,0
|
|
20240802,130000,80475165,4415,4415,4415,4415,0
|
|
20240802,125900,80475165,4415,4415,4415,4415,0
|
|
20240802,125800,80475165,4415,4415,4415,4415,0
|
|
20240802,125700,80475165,4415,4415,4415,4415,0
|
|
20240802,125600,80475165,4415,4415,4415,4415,0
|
|
20240802,125500,80475165,4415,4415,4415,4415,1
|
|
20240802,125400,80470750,4395,4395,4395,4395,1502
|
|
20240802,125300,73869460,4420,4420,4420,4420,0
|
|
20240802,125200,73869460,4420,4420,4420,4420,2
|
|
20240802,125100,73860620,4420,4420,4420,4420,0
|
|
20240802,125000,73860620,4420,4420,4420,4420,0
|
|
20240802,124900,73860620,4420,4420,4420,4420,0
|
|
20240802,124800,73860620,4420,4420,4420,4420,0
|
|
20240802,124700,73860620,4420,4420,4420,4420,0
|
|
20240802,124600,73860620,4420,4420,4420,4420,0
|
|
20240802,124500,73860620,4420,4420,4420,4420,0
|
|
20240802,124400,73860620,4420,4420,4420,4420,0
|
|
20240802,124300,73860620,4420,4420,4420,4420,0
|
|
20240802,124200,73860620,4420,4420,4420,4420,0
|
|
20240802,124100,73860620,4420,4420,4420,4420,0
|
|
20240802,124000,73860620,4420,4420,4420,4420,0
|
|
20240802,123900,73860620,4420,4420,4420,4420,0
|
|
20240802,123800,73860620,4420,4420,4420,4420,1
|
|
20240802,123700,73856200,4420,4420,4420,4420,4
|
|
20240802,123600,73838520,4420,4420,4420,4420,0
|
|
20240802,123500,73838520,4420,4420,4420,4420,2
|
|
20240802,123400,73829680,4420,4420,4420,4420,4
|
|
20240802,123300,73812000,4420,4420,4420,4420,0
|
|
20240802,123200,73812000,4420,4420,4420,4420,0
|
|
20240802,123100,73812000,4420,4420,4420,4420,0
|
|
20240802,123000,73812000,4420,4420,4420,4420,3
|
|
20240802,122900,73798740,4420,4420,4420,4420,0
|
|
20240802,122800,73798740,4420,4420,4420,4420,0
|
|
20240802,122700,73798740,4420,4420,4420,4420,0
|
|
20240802,122600,73798740,4420,4420,4420,4420,0
|
|
20240802,122500,73798740,4420,4420,4420,4420,0
|
|
20240802,122400,73798740,4420,4420,4420,4420,0
|
|
20240802,122300,73798740,4420,4420,4420,4420,0
|
|
20240802,122200,73798740,4420,4420,4420,4420,0
|
|
20240802,122100,73798740,4420,4420,4420,4420,0
|
|
20240802,122000,73798740,4420,4420,4420,4420,0
|
|
20240802,121900,73798740,4420,4420,4420,4420,0
|
|
20240802,121800,73798740,4420,4395,4420,4395,54
|
|
20240802,121700,73561385,4420,4420,4420,4420,0
|
|
20240802,121600,73561385,4420,4420,4420,4420,0
|
|
20240802,121500,73561385,4420,4420,4420,4420,0
|
|
20240802,121400,73561385,4420,4420,4420,4420,0
|
|
20240802,121300,73561385,4420,4395,4420,4395,170
|
|
20240802,121200,72814210,4400,4400,4400,4400,1
|
|
20240802,121100,72809810,4395,4395,4395,4395,0
|
|
20240802,121000,72809810,4395,4395,4395,4395,0
|
|
20240802,120900,72809810,4395,4395,4395,4395,7
|
|
20240802,120800,72779045,4400,4400,4400,4400,0
|
|
20240802,120700,72779045,4400,4400,4400,4400,0
|
|
20240802,120600,72779045,4400,4400,4400,4400,0
|
|
20240802,120500,72779045,4400,4400,4400,4400,100
|
|
20240802,120400,72339045,4420,4420,4420,4420,0
|
|
20240802,120300,72339045,4420,4420,4420,4420,0
|
|
20240802,120200,72339045,4420,4420,4420,4420,1
|
|
20240802,120100,72334625,4400,4400,4400,4400,665
|
|
20240802,120000,69408625,4400,4400,4400,4400,2
|
|
20240802,115900,69399825,4400,4400,4400,4400,0
|
|
20240802,115800,69399825,4400,4400,4400,4400,0
|
|
20240802,115700,69399825,4400,4400,4400,4400,0
|
|
20240802,115600,69399825,4400,4400,4400,4400,0
|
|
20240802,115500,69399825,4400,4400,4400,4400,0
|
|
20240802,115400,69399825,4400,4400,4400,4400,0
|
|
20240802,115300,69399825,4400,4400,4400,4400,0
|
|
20240802,115200,69399825,4400,4400,4400,4400,2
|
|
20240802,115100,69391025,4385,4385,4385,4385,252
|
|
20240802,115000,68286005,4400,4385,4400,4385,501
|
|
20240802,114900,66089105,4390,4390,4390,4390,0
|
|
20240802,114800,66089105,4390,4395,4395,4390,1201
|
|
20240802,114700,60815715,4400,4400,4400,4400,0
|
|
20240802,114600,60815715,4400,4400,4400,4400,0
|
|
20240802,114500,60815715,4400,4400,4400,4400,0
|
|
20240802,114400,60815715,4400,4400,4400,4400,0
|
|
20240802,114300,60815715,4400,4400,4400,4400,0
|
|
20240802,114200,60815715,4400,4400,4400,4400,0
|
|
20240802,114100,60815715,4400,4400,4400,4400,0
|
|
20240802,114000,60815715,4400,4400,4400,4400,0
|
|
20240802,113900,60815715,4400,4400,4400,4400,1
|
|
20240802,113800,60811315,4390,4390,4390,4390,1000
|
|
20240802,113700,56421315,4400,4400,4400,4400,0
|
|
20240802,113600,56421315,4400,4400,4400,4400,1
|
|
20240802,113500,56416915,4390,4390,4390,4390,1
|
|
20240802,113400,56412525,4400,4400,4400,4400,0
|
|
20240802,113300,56412525,4400,4400,4400,4400,0
|
|
20240802,113200,56412525,4400,4400,4400,4400,0
|
|
20240802,113100,56412525,4400,4400,4400,4400,0
|
|
20240802,113000,56412525,4400,4400,4400,4400,0
|
|
20240802,112900,56412525,4400,4400,4400,4400,0
|
|
20240802,112800,56412525,4400,4400,4400,4400,0
|
|
20240802,112700,56412525,4400,4400,4400,4400,0
|
|
20240802,112600,56412525,4400,4400,4400,4400,0
|
|
20240802,112500,56412525,4400,4400,4400,4400,1
|
|
20240802,112400,56408125,4380,4390,4390,4380,847
|
|
20240802,112300,52695575,4400,4400,4400,4400,0
|
|
20240802,112200,52695575,4400,4400,4400,4400,0
|
|
20240802,112100,52695575,4400,4400,4400,4400,0
|
|
20240802,112000,52695575,4400,4400,4400,4400,0
|
|
20240802,111900,52695575,4400,4400,4400,4400,0
|
|
20240802,111800,52695575,4400,4400,4400,4400,0
|
|
20240802,111700,52695575,4400,4400,4400,4400,0
|
|
20240802,111600,52695575,4400,4400,4400,4400,1
|
|
20240802,111500,52691175,4400,4400,4400,4400,0
|
|
20240802,111400,52691175,4400,4400,4400,4400,0
|
|
20240802,111300,52691175,4400,4400,4400,4400,10
|
|
20240802,111200,52647175,4400,4400,4400,4400,0
|
|
20240802,111100,52647175,4400,4400,4400,4400,0
|
|
20240802,111000,52647175,4400,4400,4400,4400,0
|
|
20240802,110900,52647175,4400,4400,4400,4400,0
|
|
20240802,110800,52647175,4400,4400,4400,4400,0
|
|
20240802,110700,52647175,4400,4400,4400,4400,0
|
|
20240802,110600,52647175,4400,4400,4400,4400,0
|
|
20240802,110500,52647175,4400,4400,4400,4400,20
|
|
20240802,110400,52559175,4400,4400,4400,4400,0
|
|
20240802,110300,52559175,4400,4400,4400,4400,0
|
|
20240802,110200,52559175,4400,4400,4400,4400,30
|
|
20240802,110100,52427175,4400,4400,4400,4400,1
|
|
20240802,110000,52422775,4385,4385,4385,4385,46
|
|
20240802,105900,52221065,4400,4400,4400,4400,0
|
|
20240802,105800,52221065,4400,4400,4400,4400,0
|
|
20240802,105700,52221065,4400,4400,4400,4400,0
|
|
20240802,105600,52221065,4400,4400,4400,4400,0
|
|
20240802,105500,52221065,4400,4385,4400,4385,2
|
|
20240802,105400,52212280,4400,4400,4400,4400,0
|
|
20240802,105300,52212280,4400,4400,4400,4400,0
|
|
20240802,105200,52212280,4400,4400,4400,4400,1
|
|
20240802,105100,52207880,4390,4390,4390,4390,20
|
|
20240802,105000,52120080,4400,4400,4400,4400,0
|
|
20240802,104900,52120080,4400,4400,4400,4400,0
|
|
20240802,104800,52120080,4400,4400,4400,4400,1
|
|
20240802,104700,52115680,4400,4400,4400,4400,1
|
|
20240802,104600,52111280,4400,4400,4400,4400,16
|
|
20240802,104500,52040880,4400,4400,4400,4400,23
|
|
20240802,104400,51939680,4400,4390,4400,4390,21
|
|
20240802,104300,51847480,4400,4400,4400,4400,0
|
|
20240802,104200,51847480,4400,4400,4400,4400,1
|
|
20240802,104100,51843080,4380,4380,4380,4380,65
|
|
20240802,104000,51558380,4400,4380,4400,4380,116
|
|
20240802,103900,51050255,4390,4390,4390,4390,1
|
|
20240802,103800,51045865,4385,4385,4385,4385,132
|
|
20240802,103700,50467045,4390,4390,4390,4390,1
|
|
20240802,103600,50462655,4400,4400,4400,4400,0
|
|
20240802,103500,50462655,4400,4400,4400,4400,5
|
|
20240802,103400,50440655,4400,4400,4400,4400,1
|
|
20240802,103300,50436255,4385,4390,4390,4385,53
|
|
20240802,103200,50203635,4395,4395,4395,4395,0
|
|
20240802,103100,50203635,4395,4395,4395,4395,189
|
|
20240802,103000,49372980,4400,4400,4400,4400,1
|
|
20240802,102900,49368580,4420,4420,4420,4420,0
|
|
20240802,102800,49368580,4420,4420,4420,4420,0
|
|
20240802,102700,49368580,4420,4420,4420,4420,0
|
|
20240802,102600,49368580,4420,4420,4420,4420,1
|
|
20240802,102500,49364160,4405,4405,4405,4405,2
|
|
20240802,102400,49355350,4430,4430,4430,4430,0
|
|
20240802,102300,49355350,4430,4430,4430,4430,0
|
|
20240802,102200,49355350,4430,4430,4430,4430,0
|
|
20240802,102100,49355350,4430,4430,4430,4430,229
|
|
20240802,102000,48340880,4430,4430,4430,4430,0
|
|
20240802,101900,48340880,4430,4430,4430,4430,0
|
|
20240802,101800,48340880,4430,4430,4430,4430,0
|
|
20240802,101700,48340880,4430,4415,4430,4415,1003
|
|
20240802,101600,43907695,4415,4415,4415,4415,0
|
|
20240802,101500,43907695,4415,4415,4415,4415,0
|
|
20240802,101400,43907695,4415,4415,4415,4415,0
|
|
20240802,101300,43907695,4415,4415,4415,4415,0
|
|
20240802,101200,43907695,4415,4415,4415,4415,1
|
|
20240802,101100,43903280,4410,4415,4415,4410,1084
|
|
20240802,101000,39117425,4420,4415,4420,4415,101
|
|
20240802,100900,38671505,4420,4420,4420,4420,0
|
|
20240802,100800,38671505,4420,4420,4420,4420,0
|
|
20240802,100700,38671505,4420,4420,4420,4420,68
|
|
20240802,100600,38370945,4420,4420,4420,4420,0
|
|
20240802,100500,38370945,4420,4420,4420,4420,0
|
|
20240802,100400,38370945,4420,4415,4420,4415,37
|
|
20240802,100300,38207585,4420,4420,4420,4420,0
|
|
20240802,100200,38207585,4420,4420,4420,4420,4
|
|
20240802,100100,38189905,4420,4420,4420,4420,0
|
|
20240802,100000,38189905,4420,4420,4420,4420,1
|
|
20240802,095900,38185485,4420,4420,4420,4420,1
|
|
20240802,095800,38181065,4410,4410,4410,4410,1
|
|
20240802,095700,38176655,4420,4420,4420,4420,6
|
|
20240802,095600,38150135,4420,4395,4420,4395,146
|
|
20240802,095500,37508415,4400,4420,4420,4400,3
|
|
20240802,095400,37495175,4420,4420,4420,4420,0
|
|
20240802,095300,37495175,4420,4420,4420,4420,1
|
|
20240802,095200,37490755,4405,4410,4410,4400,367
|
|
20240802,095100,35875355,4420,4405,4420,4405,13
|
|
20240802,095000,35818075,4420,4410,4420,4405,742
|
|
20240802,094900,32546100,4420,4420,4420,4420,0
|
|
20240802,094800,32546100,4420,4420,4420,4420,0
|
|
20240802,094700,32546100,4420,4420,4420,4420,0
|
|
20240802,094600,32546100,4420,4420,4420,4420,1
|
|
20240802,094500,32541680,4415,4415,4415,4415,202
|
|
20240802,094400,31649850,4415,4415,4415,4415,4
|
|
20240802,094300,31632190,4415,4415,4415,4415,0
|
|
20240802,094200,31632190,4415,4415,4415,4415,0
|
|
20240802,094100,31632190,4415,4415,4415,4415,0
|
|
20240802,094000,31632190,4415,4405,4415,4405,2
|
|
20240802,093900,31623370,4415,4415,4415,4415,0
|
|
20240802,093800,31623370,4415,4410,4415,4410,2
|
|
20240802,093700,31614545,4415,4415,4415,4415,0
|
|
20240802,093600,31614545,4415,4415,4415,4415,0
|
|
20240802,093500,31614545,4415,4410,4415,4410,3
|
|
20240802,093400,31601310,4410,4400,4415,4400,12
|
|
20240802,093300,31548395,4415,4400,4415,4395,11
|
|
20240802,093200,31500015,4420,4420,4420,4420,0
|
|
20240802,093100,31500015,4420,4420,4420,4420,0
|
|
20240802,093000,31500015,4420,4420,4420,4420,0
|
|
20240802,092900,31500015,4420,4420,4420,4420,0
|
|
20240802,092800,31500015,4420,4420,4420,4420,3
|
|
20240802,092700,31486755,4420,4390,4420,4385,481
|
|
20240802,092600,29377410,4395,4420,4420,4395,4
|
|
20240802,092500,29359775,4420,4405,4420,4385,228
|
|
20240802,092400,28357205,4425,4425,4425,4425,2
|
|
20240802,092300,28348355,4425,4425,4425,4425,13
|
|
20240802,092200,28290830,4425,4420,4425,4420,351
|
|
20240802,092100,26737730,4425,4425,4425,4425,166
|
|
20240802,092000,26003180,4405,4405,4405,4405,102
|
|
20240802,091900,25553870,4430,4430,4430,4430,2
|
|
20240802,091800,25545010,4430,4430,4430,4430,20
|
|
20240802,091700,25456410,4430,4385,4430,4385,280
|
|
20240802,091600,24228565,4385,4400,4400,4385,617
|
|
20240802,091500,21519005,4405,4425,4425,4405,2
|
|
20240802,091400,21510175,4425,4425,4425,4425,1
|
|
20240802,091300,21505750,4425,4395,4425,4390,1263
|
|
20240802,091200,15956805,4395,4400,4400,4395,1388
|
|
20240802,091100,9855970,4400,4420,4420,4400,922
|
|
20240802,091000,5795480,4430,4430,4430,4430,53
|
|
20240802,090900,5560690,4440,4440,4440,4440,58
|
|
20240802,090800,5303170,4445,4445,4445,4445,1
|
|
20240802,090700,5298725,4445,4450,4450,4445,12
|
|
20240802,090600,5245360,4455,4455,4455,4450,17
|
|
20240802,090500,5169680,4455,4455,4455,4455,0
|
|
20240802,090400,5169680,4455,4455,4455,4455,1
|
|
20240802,090300,5165225,4455,4455,4455,4455,0
|
|
20240802,090200,5165225,4455,4455,4455,4455,3
|
|
20240802,090100,5151860,4450,4475,4475,4450,563
|
|
20240802,090000,2635860,4490,4505,4505,4480,586
|