699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,203600,437053490,4130,4130,4130,4130,3117
|
|
20240802,203500,437053490,4130,4130,4130,4130,0
|
|
20240802,203400,437053490,4130,4130,4130,4130,0
|
|
20240802,203300,437053490,4130,4130,4130,4130,0
|
|
20240802,203200,437053490,4130,4130,4130,4130,0
|
|
20240802,203100,437053490,4130,4130,4130,4130,0
|
|
20240802,203000,437053490,4130,4130,4130,4130,0
|
|
20240802,202900,437053490,4130,4130,4130,4130,0
|
|
20240802,202800,437053490,4130,4130,4130,4130,0
|
|
20240802,202700,437053490,4130,4130,4130,4130,0
|
|
20240802,202600,437053490,4130,4130,4130,4130,0
|
|
20240802,202500,437053490,4130,4130,4130,4130,0
|
|
20240802,202400,437053490,4130,4130,4130,4130,0
|
|
20240802,202300,437053490,4130,4130,4130,4130,0
|
|
20240802,202200,437053490,4130,4130,4130,4130,0
|
|
20240802,202100,437053490,4130,4130,4130,4130,0
|
|
20240802,202000,437053490,4130,4130,4130,4130,0
|
|
20240802,201900,437053490,4130,4130,4130,4130,0
|
|
20240802,201800,437053490,4130,4130,4130,4130,0
|
|
20240802,201700,437053490,4130,4130,4130,4130,0
|
|
20240802,201600,437053490,4130,4130,4130,4130,0
|
|
20240802,201500,437053490,4130,4130,4130,4130,0
|
|
20240802,201400,437053490,4130,4130,4130,4130,0
|
|
20240802,201300,437053490,4130,4130,4130,4130,0
|
|
20240802,201200,437053490,4130,4130,4130,4130,0
|
|
20240802,201100,437053490,4130,4130,4130,4130,0
|
|
20240802,201000,437053490,4130,4130,4130,4130,0
|
|
20240802,200900,437053490,4130,4130,4130,4130,0
|
|
20240802,200800,437053490,4130,4130,4130,4130,0
|
|
20240802,200700,437053490,4130,4130,4130,4130,0
|
|
20240802,200600,437053490,4130,4130,4130,4130,3117
|
|
20240802,200500,437053490,4130,4130,4130,4130,0
|
|
20240802,200400,437053490,4130,4130,4130,4130,0
|
|
20240802,200300,437053490,4130,4130,4130,4130,0
|
|
20240802,200200,437053490,4130,4130,4130,4130,0
|
|
20240802,200100,437053490,4130,4130,4130,4130,0
|
|
20240802,200000,437053490,4130,4130,4130,4130,0
|
|
20240802,195900,437053490,4130,4130,4130,4130,0
|
|
20240802,195800,437053490,4130,4130,4130,4130,0
|
|
20240802,195700,437053490,4130,4130,4130,4130,0
|
|
20240802,195600,437053490,4130,4130,4130,4130,0
|
|
20240802,195500,437053490,4130,4130,4130,4130,0
|
|
20240802,195400,437053490,4130,4130,4130,4130,0
|
|
20240802,195300,437053490,4130,4130,4130,4130,0
|
|
20240802,195200,437053490,4130,4130,4130,4130,0
|
|
20240802,195100,437053490,4130,4130,4130,4130,0
|
|
20240802,195000,437053490,4130,4130,4130,4130,0
|
|
20240802,194900,437053490,4130,4130,4130,4130,0
|
|
20240802,194800,437053490,4130,4130,4130,4130,0
|
|
20240802,194700,437053490,4130,4130,4130,4130,0
|
|
20240802,194600,437053490,4130,4130,4130,4130,0
|
|
20240802,194500,437053490,4130,4130,4130,4130,0
|
|
20240802,194400,437053490,4130,4130,4130,4130,0
|
|
20240802,194300,437053490,4130,4130,4130,4130,0
|
|
20240802,194200,437053490,4130,4130,4130,4130,0
|
|
20240802,194100,437053490,4130,4130,4130,4130,0
|
|
20240802,194000,437053490,4130,4130,4130,4130,0
|
|
20240802,193900,437053490,4130,4130,4130,4130,0
|
|
20240802,193800,437053490,4130,4130,4130,4130,0
|
|
20240802,193700,437053490,4130,4130,4130,4130,0
|
|
20240802,193600,437053490,4130,4130,4130,4130,3117
|
|
20240802,193500,437053490,4130,4130,4130,4130,0
|
|
20240802,193400,437053490,4130,4130,4130,4130,0
|
|
20240802,193300,437053490,4130,4130,4130,4130,0
|
|
20240802,193200,437053490,4130,4130,4130,4130,0
|
|
20240802,193100,437053490,4130,4130,4130,4130,0
|
|
20240802,193000,437053490,4130,4130,4130,4130,0
|
|
20240802,192900,437053490,4130,4130,4130,4130,0
|
|
20240802,192800,437053490,4130,4130,4130,4130,0
|
|
20240802,192700,437053490,4130,4130,4130,4130,0
|
|
20240802,192600,437053490,4130,4130,4130,4130,0
|
|
20240802,192500,437053490,4130,4130,4130,4130,0
|
|
20240802,192400,437053490,4130,4130,4130,4130,0
|
|
20240802,192300,437053490,4130,4130,4130,4130,0
|
|
20240802,192200,437053490,4130,4130,4130,4130,0
|
|
20240802,192100,437053490,4130,4130,4130,4130,0
|
|
20240802,192000,437053490,4130,4130,4130,4130,0
|
|
20240802,191900,437053490,4130,4130,4130,4130,0
|
|
20240802,191800,437053490,4130,4130,4130,4130,0
|
|
20240802,191700,437053490,4130,4130,4130,4130,0
|
|
20240802,191600,437053490,4130,4130,4130,4130,0
|
|
20240802,191500,437053490,4130,4130,4130,4130,0
|
|
20240802,191400,437053490,4130,4130,4130,4130,0
|
|
20240802,191300,437053490,4130,4130,4130,4130,0
|
|
20240802,191200,437053490,4130,4130,4130,4130,0
|
|
20240802,191100,437053490,4130,4130,4130,4130,0
|
|
20240802,191000,437053490,4130,4130,4130,4130,0
|
|
20240802,190900,437053490,4130,4130,4130,4130,0
|
|
20240802,190800,437053490,4130,4130,4130,4130,0
|
|
20240802,190700,437053490,4130,4130,4130,4130,0
|
|
20240802,190600,437053490,4130,4130,4130,4130,3117
|
|
20240802,190500,437053490,4130,4130,4130,4130,0
|
|
20240802,190400,437053490,4130,4130,4130,4130,0
|
|
20240802,190300,437053490,4130,4130,4130,4130,0
|
|
20240802,190200,437053490,4130,4130,4130,4130,0
|
|
20240802,190100,437053490,4130,4130,4130,4130,0
|
|
20240802,190000,437053490,4130,4130,4130,4130,0
|
|
20240802,185900,437053490,4130,4130,4130,4130,0
|
|
20240802,185800,437053490,4130,4130,4130,4130,0
|
|
20240802,185700,437053490,4130,4130,4130,4130,0
|
|
20240802,185600,437053490,4130,4130,4130,4130,0
|
|
20240802,185500,437053490,4130,4130,4130,4130,0
|
|
20240802,185400,437053490,4130,4130,4130,4130,0
|
|
20240802,185300,437053490,4130,4130,4130,4130,0
|
|
20240802,185200,437053490,4130,4130,4130,4130,0
|
|
20240802,185100,437053490,4130,4130,4130,4130,0
|
|
20240802,185000,437053490,4130,4130,4130,4130,0
|
|
20240802,184900,437053490,4130,4130,4130,4130,0
|
|
20240802,184800,437053490,4130,4130,4130,4130,0
|
|
20240802,184700,437053490,4130,4130,4130,4130,0
|
|
20240802,184600,437053490,4130,4130,4130,4130,0
|
|
20240802,184500,437053490,4130,4130,4130,4130,0
|
|
20240802,184400,437053490,4130,4130,4130,4130,0
|
|
20240802,184300,437053490,4130,4130,4130,4130,0
|
|
20240802,184200,437053490,4130,4130,4130,4130,0
|
|
20240802,184100,437053490,4130,4130,4130,4130,0
|
|
20240802,184000,437053490,4130,4130,4130,4130,0
|
|
20240802,183900,437053490,4130,4130,4130,4130,0
|
|
20240802,183800,437053490,4130,4130,4130,4130,0
|
|
20240802,183700,437053490,4130,4130,4130,4130,0
|
|
20240802,183600,437053490,4130,4130,4130,4130,3117
|
|
20240802,183500,437053490,4130,4130,4130,4130,0
|
|
20240802,183400,437053490,4130,4130,4130,4130,0
|
|
20240802,183300,437053490,4130,4130,4130,4130,0
|
|
20240802,183200,437053490,4130,4130,4130,4130,0
|
|
20240802,183100,437053490,4130,4130,4130,4130,0
|
|
20240802,183000,437053490,4130,4130,4130,4130,0
|
|
20240802,182900,437053490,4130,4130,4130,4130,0
|
|
20240802,182800,437053490,4130,4130,4130,4130,0
|
|
20240802,182700,437053490,4130,4130,4130,4130,0
|
|
20240802,182600,437053490,4130,4130,4130,4130,0
|
|
20240802,182500,437053490,4130,4130,4130,4130,0
|
|
20240802,182400,437053490,4130,4130,4130,4130,0
|
|
20240802,182300,437053490,4130,4130,4130,4130,0
|
|
20240802,182200,437053490,4130,4130,4130,4130,0
|
|
20240802,182100,437053490,4130,4130,4130,4130,0
|
|
20240802,182000,437053490,4130,4130,4130,4130,0
|
|
20240802,181900,437053490,4130,4130,4130,4130,0
|
|
20240802,181800,437053490,4130,4130,4130,4130,0
|
|
20240802,181700,437053490,4130,4130,4130,4130,0
|
|
20240802,181600,437053490,4130,4130,4130,4130,0
|
|
20240802,181500,437053490,4130,4130,4130,4130,0
|
|
20240802,181400,437053490,4130,4130,4130,4130,0
|
|
20240802,181300,437053490,4130,4130,4130,4130,0
|
|
20240802,181200,437053490,4130,4130,4130,4130,0
|
|
20240802,181100,437053490,4130,4130,4130,4130,0
|
|
20240802,181000,437053490,4130,4130,4130,4130,0
|
|
20240802,180900,437053490,4130,4130,4130,4130,0
|
|
20240802,180800,437053490,4130,4130,4130,4130,0
|
|
20240802,180700,437053490,4130,4130,4130,4130,0
|
|
20240802,180600,437053490,4130,4130,4130,4130,3117
|
|
20240802,180500,437053490,4130,4130,4130,4130,0
|
|
20240802,180400,437053490,4130,4130,4130,4130,0
|
|
20240802,180300,437053490,4130,4130,4130,4130,0
|
|
20240802,180200,437053490,4130,4130,4130,4130,0
|
|
20240802,180100,437053490,4130,4130,4130,4130,0
|
|
20240802,180000,437053490,4130,4130,4130,4130,0
|
|
20240802,175900,437053490,4130,4130,4130,4130,0
|
|
20240802,175800,437053490,4130,4130,4130,4130,0
|
|
20240802,175700,437053490,4130,4130,4130,4130,0
|
|
20240802,175600,437053490,4130,4130,4130,4130,0
|
|
20240802,175500,437053490,4130,4130,4130,4130,0
|
|
20240802,175400,437053490,4130,4130,4130,4130,0
|
|
20240802,175300,437053490,4130,4130,4130,4130,0
|
|
20240802,175200,437053490,4130,4130,4130,4130,0
|
|
20240802,175100,437053490,4130,4130,4130,4130,0
|
|
20240802,175000,437053490,4130,4130,4130,4130,0
|
|
20240802,174900,437053490,4130,4130,4130,4130,0
|
|
20240802,174800,437053490,4130,4130,4130,4130,0
|
|
20240802,174700,437053490,4130,4130,4130,4130,0
|
|
20240802,174600,437053490,4130,4130,4130,4130,0
|
|
20240802,174500,437053490,4130,4130,4130,4130,0
|
|
20240802,174400,437053490,4130,4130,4130,4130,0
|
|
20240802,174300,437053490,4130,4130,4130,4130,0
|
|
20240802,174200,437053490,4130,4130,4130,4130,0
|
|
20240802,174100,437053490,4130,4130,4130,4130,0
|
|
20240802,174000,437053490,4130,4130,4130,4130,0
|
|
20240802,173900,437053490,4130,4130,4130,4130,0
|
|
20240802,173800,437053490,4130,4130,4130,4130,0
|
|
20240802,173700,437053490,4130,4130,4130,4130,0
|
|
20240802,173600,437053490,4130,4130,4130,4130,3117
|
|
20240802,173500,437053490,4130,4130,4130,4130,0
|
|
20240802,173400,437053490,4130,4130,4130,4130,0
|
|
20240802,173300,437053490,4130,4130,4130,4130,0
|
|
20240802,173200,437053490,4130,4130,4130,4130,0
|
|
20240802,173100,437053490,4130,4130,4130,4130,0
|
|
20240802,173000,437053490,4130,4130,4130,4130,0
|
|
20240802,172900,437053490,4130,4130,4130,4130,0
|
|
20240802,172800,437053490,4130,4130,4130,4130,0
|
|
20240802,172700,437053490,4130,4130,4130,4130,0
|
|
20240802,172600,437053490,4130,4130,4130,4130,0
|
|
20240802,172500,437053490,4130,4130,4130,4130,0
|
|
20240802,172400,437053490,4130,4130,4130,4130,0
|
|
20240802,172300,437053490,4130,4130,4130,4130,0
|
|
20240802,172200,437053490,4130,4130,4130,4130,0
|
|
20240802,172100,437053490,4130,4130,4130,4130,0
|
|
20240802,172000,437053490,4130,4130,4130,4130,0
|
|
20240802,171900,437053490,4130,4130,4130,4130,0
|
|
20240802,171800,437053490,4130,4130,4130,4130,0
|
|
20240802,171700,437053490,4130,4130,4130,4130,0
|
|
20240802,171600,437053490,4130,4130,4130,4130,0
|
|
20240802,171500,437053490,4130,4130,4130,4130,0
|
|
20240802,171400,437053490,4130,4130,4130,4130,0
|
|
20240802,171300,437053490,4130,4130,4130,4130,0
|
|
20240802,171200,437053490,4130,4130,4130,4130,0
|
|
20240802,171100,437053490,4130,4130,4130,4130,0
|
|
20240802,171000,437053490,4130,4130,4130,4130,0
|
|
20240802,170900,437053490,4130,4130,4130,4130,0
|
|
20240802,170800,437053490,4130,4130,4130,4130,0
|
|
20240802,170700,437053490,4130,4130,4130,4130,0
|
|
20240802,170600,437053490,4130,4130,4130,4130,3117
|
|
20240802,170500,437053490,4130,4130,4130,4130,0
|
|
20240802,170400,437053490,4130,4130,4130,4130,0
|
|
20240802,170300,437053490,4130,4130,4130,4130,0
|
|
20240802,170200,437053490,4130,4130,4130,4130,0
|
|
20240802,170100,437053490,4130,4130,4130,4130,0
|
|
20240802,170000,437053490,4130,4130,4130,4130,0
|
|
20240802,165900,437053490,4130,4130,4130,4130,0
|
|
20240802,165800,437053490,4130,4130,4130,4130,0
|
|
20240802,165700,437053490,4130,4130,4130,4130,0
|
|
20240802,165600,437053490,4130,4130,4130,4130,0
|
|
20240802,165500,437053490,4130,4130,4130,4130,0
|
|
20240802,165400,437053490,4130,4130,4130,4130,0
|
|
20240802,165300,437053490,4130,4130,4130,4130,0
|
|
20240802,165200,437053490,4130,4130,4130,4130,0
|
|
20240802,165100,437053490,4130,4130,4130,4130,0
|
|
20240802,165000,437053490,4130,4130,4130,4130,0
|
|
20240802,164900,437053490,4130,4130,4130,4130,0
|
|
20240802,164800,437053490,4130,4130,4130,4130,0
|
|
20240802,164700,437053490,4130,4130,4130,4130,0
|
|
20240802,164600,437053490,4130,4130,4130,4130,0
|
|
20240802,164500,437053490,4130,4130,4130,4130,0
|
|
20240802,164400,437053490,4130,4130,4130,4130,0
|
|
20240802,164300,437053490,4130,4130,4130,4130,0
|
|
20240802,164200,437053490,4130,4130,4130,4130,0
|
|
20240802,164100,437053490,4130,4130,4130,4130,0
|
|
20240802,164000,437053490,4130,4130,4130,4130,0
|
|
20240802,163900,437053490,4130,4130,4130,4130,0
|
|
20240802,163800,437053490,4130,4130,4130,4130,0
|
|
20240802,163700,437053490,4130,4130,4130,4130,0
|
|
20240802,163600,437053490,4130,4130,4130,4130,3117
|
|
20240802,163500,437053490,4130,4130,4130,4130,0
|
|
20240802,163400,437053490,4130,4130,4130,4130,0
|
|
20240802,163300,437053490,4130,4130,4130,4130,0
|
|
20240802,163200,437053490,4130,4130,4130,4130,0
|
|
20240802,163100,437053490,4130,4130,4130,4130,0
|
|
20240802,163000,437053490,4130,4130,4130,4130,0
|
|
20240802,162900,437053490,4130,4130,4130,4130,0
|
|
20240802,162800,437053490,4130,4130,4130,4130,0
|
|
20240802,162700,437053490,4130,4130,4130,4130,0
|
|
20240802,162600,437053490,4130,4130,4130,4130,0
|
|
20240802,162500,437053490,4130,4130,4130,4130,0
|
|
20240802,162400,437053490,4130,4130,4130,4130,0
|
|
20240802,162300,437053490,4130,4130,4130,4130,0
|
|
20240802,162200,437053490,4130,4130,4130,4130,0
|
|
20240802,162100,437053490,4130,4130,4130,4130,0
|
|
20240802,162000,437053490,4130,4130,4130,4130,0
|
|
20240802,161900,437053490,4130,4130,4130,4130,0
|
|
20240802,161800,437053490,4130,4130,4130,4130,0
|
|
20240802,161700,437053490,4130,4130,4130,4130,0
|
|
20240802,161600,437053490,4130,4130,4130,4130,0
|
|
20240802,161500,437053490,4130,4130,4130,4130,0
|
|
20240802,161400,437053490,4130,4130,4130,4130,0
|
|
20240802,161300,437053490,4130,4130,4130,4130,0
|
|
20240802,161200,437053490,4130,4130,4130,4130,0
|
|
20240802,161100,437053490,4130,4130,4130,4130,0
|
|
20240802,161000,437053490,4130,4130,4130,4130,0
|
|
20240802,160900,437053490,4130,4130,4130,4130,0
|
|
20240802,160800,437053490,4130,4130,4130,4130,0
|
|
20240802,160700,437053490,4130,4130,4130,4130,0
|
|
20240802,160600,437053490,4130,4130,4130,4130,3117
|
|
20240802,160500,437053490,4130,4130,4130,4130,0
|
|
20240802,160400,437053490,4130,4130,4130,4130,0
|
|
20240802,160300,437053490,4130,4130,4130,4130,0
|
|
20240802,160200,437053490,4130,4130,4130,4130,0
|
|
20240802,160100,437053490,4130,4130,4130,4130,0
|
|
20240802,160000,437053490,4130,4130,4130,4130,0
|
|
20240802,155900,437053490,4130,4130,4130,4130,0
|
|
20240802,155800,437053490,4130,4130,4130,4130,0
|
|
20240802,155700,437053490,4130,4130,4130,4130,0
|
|
20240802,155600,437053490,4130,4130,4130,4130,0
|
|
20240802,155500,437053490,4130,4130,4130,4130,0
|
|
20240802,155400,437053490,4130,4130,4130,4130,0
|
|
20240802,155300,437053490,4130,4130,4130,4130,0
|
|
20240802,155200,437053490,4130,4130,4130,4130,0
|
|
20240802,155100,437053490,4130,4130,4130,4130,0
|
|
20240802,155000,437053490,4130,4130,4130,4130,0
|
|
20240802,154900,437053490,4130,4130,4130,4130,0
|
|
20240802,154800,437053490,4130,4130,4130,4130,0
|
|
20240802,154700,437053490,4130,4130,4130,4130,0
|
|
20240802,154600,437053490,4130,4130,4130,4130,0
|
|
20240802,154500,437053490,4130,4130,4130,4130,0
|
|
20240802,154400,437053490,4130,4130,4130,4130,0
|
|
20240802,154300,437053490,4130,4130,4130,4130,0
|
|
20240802,154200,437053490,4130,4130,4130,4130,0
|
|
20240802,154100,437053490,4130,4130,4130,4130,0
|
|
20240802,154000,437053490,4130,4130,4130,4130,0
|
|
20240802,153900,437053490,4130,4130,4130,4130,0
|
|
20240802,153800,437053490,4130,4130,4130,4130,0
|
|
20240802,153700,437053490,4130,4130,4130,4130,0
|
|
20240802,153600,437053490,4130,4130,4130,4130,3117
|
|
20240802,153500,437053490,4130,4130,4130,4130,0
|
|
20240802,153400,437053490,4130,4130,4130,4130,0
|
|
20240802,153300,437053490,4130,4130,4130,4130,0
|
|
20240802,153200,437053490,4130,4130,4130,4130,0
|
|
20240802,153100,437053490,4130,4130,4130,4130,0
|
|
20240802,153000,437053490,4130,4130,4130,4130,3117
|
|
20240802,152900,424180280,4130,4130,4130,4130,0
|
|
20240802,152800,424180280,4130,4130,4130,4130,0
|
|
20240802,152700,424180280,4130,4130,4130,4130,0
|
|
20240802,152600,424180280,4130,4130,4130,4130,0
|
|
20240802,152500,424180280,4130,4130,4130,4130,0
|
|
20240802,152400,424180280,4130,4130,4130,4130,0
|
|
20240802,152300,424180280,4130,4130,4130,4130,0
|
|
20240802,152200,424180280,4130,4130,4130,4130,0
|
|
20240802,152100,424180280,4130,4130,4130,4130,0
|
|
20240802,152000,424180280,4130,4130,4130,4130,0
|
|
20240802,151900,424180280,4130,4135,4135,4130,61
|
|
20240802,151800,423928295,4130,4130,4130,4130,210
|
|
20240802,151700,423060995,4130,4130,4130,4130,238
|
|
20240802,151600,422078055,4130,4130,4130,4130,226
|
|
20240802,151500,421144675,4105,4125,4125,4105,938
|
|
20240802,151400,417280225,4100,4100,4100,4100,0
|
|
20240802,151300,417280225,4100,4090,4100,4090,2918
|
|
20240802,151200,405321200,4090,4090,4090,4090,0
|
|
20240802,151100,405321200,4090,4090,4090,4085,159
|
|
20240802,151000,404671610,4085,4110,4110,4085,1648
|
|
20240802,150900,397913905,4110,4110,4110,4105,35
|
|
20240802,150800,397770105,4110,4110,4110,4110,156
|
|
20240802,150700,397128945,4110,4115,4115,4110,1822
|
|
20240802,150600,389639655,4120,4120,4120,4120,50
|
|
20240802,150500,389433655,4125,4125,4125,4125,50
|
|
20240802,150400,389227405,4125,4130,4130,4125,3
|
|
20240802,150300,389215025,4130,4130,4130,4110,615
|
|
20240802,150200,386681150,4130,4130,4130,4125,769
|
|
20240802,150100,383505185,4140,4140,4140,4140,50
|
|
20240802,150000,383298185,4140,4140,4140,4130,39
|
|
20240802,145900,383136775,4130,4130,4130,4130,47
|
|
20240802,145800,382942665,4130,4130,4130,4130,110
|
|
20240802,145700,382488365,4140,4140,4140,4140,7
|
|
20240802,145600,382459385,4130,4130,4130,4130,0
|
|
20240802,145500,382459385,4130,4140,4140,4130,213
|
|
20240802,145400,381579675,4140,4140,4140,4140,68
|
|
20240802,145300,381298155,4135,4135,4135,4135,1
|
|
20240802,145200,381294020,4140,4135,4140,4110,4488
|
|
20240802,145100,362799980,4140,4140,4140,4140,0
|
|
20240802,145000,362799980,4140,4150,4150,4140,225
|
|
20240802,144900,361868430,4150,4135,4150,4135,1256
|
|
20240802,144800,356660705,4135,4140,4140,4135,22
|
|
20240802,144700,356569695,4135,4135,4135,4135,0
|
|
20240802,144600,356569695,4135,4140,4140,4135,52
|
|
20240802,144500,356354665,4140,4140,4140,4140,67
|
|
20240802,144400,356077285,4140,4140,4140,4140,100
|
|
20240802,144300,355663285,4140,4140,4140,4140,0
|
|
20240802,144200,355663285,4140,4140,4140,4140,0
|
|
20240802,144100,355663285,4140,4140,4140,4140,0
|
|
20240802,144000,355663285,4140,4140,4140,4140,20
|
|
20240802,143900,355580485,4145,4140,4145,4125,526
|
|
20240802,143800,353410265,4140,4140,4140,4140,3
|
|
20240802,143700,353397845,4145,4145,4145,4130,835
|
|
20240802,143600,349949190,4145,4145,4145,4145,1
|
|
20240802,143500,349945045,4145,4145,4145,4135,502
|
|
20240802,143400,347865440,4145,4130,4150,4130,509
|
|
20240802,143300,345754270,4130,4130,4130,4130,50
|
|
20240802,143200,345547770,4130,4135,4135,4130,497
|
|
20240802,143100,343495155,4135,4140,4140,4135,71
|
|
20240802,143000,343201565,4135,4135,4135,4135,0
|
|
20240802,142900,343201565,4135,4135,4135,4135,0
|
|
20240802,142800,343201565,4135,4145,4145,4135,651
|
|
20240802,142700,340509245,4140,4140,4140,4140,3491
|
|
20240802,142600,326056505,4150,4150,4150,4150,10
|
|
20240802,142500,326015005,4150,4150,4150,4150,20
|
|
20240802,142400,325932005,4140,4140,4140,4140,100
|
|
20240802,142300,325518005,4140,4140,4140,4140,0
|
|
20240802,142200,325518005,4140,4145,4145,4140,101
|
|
20240802,142100,325099860,4145,4145,4145,4145,100
|
|
20240802,142000,324685360,4145,4150,4150,4145,218
|
|
20240802,141900,323781650,4150,4160,4160,4150,968
|
|
20240802,141800,319764310,4155,4155,4155,4155,10
|
|
20240802,141700,319722760,4155,4155,4155,4155,0
|
|
20240802,141600,319722760,4155,4155,4155,4155,10
|
|
20240802,141500,319681210,4155,4155,4155,4155,0
|
|
20240802,141400,319681210,4155,4160,4160,4155,249
|
|
20240802,141300,318646460,4170,4170,4170,4170,0
|
|
20240802,141200,318646460,4170,4170,4170,4170,0
|
|
20240802,141100,318646460,4170,4170,4170,4170,0
|
|
20240802,141000,318646460,4170,4170,4170,4170,80
|
|
20240802,140900,318312860,4170,4170,4170,4170,0
|
|
20240802,140800,318312860,4170,4180,4180,4170,2
|
|
20240802,140700,318304510,4180,4180,4180,4180,0
|
|
20240802,140600,318304510,4180,4180,4180,4180,30
|
|
20240802,140500,318179110,4180,4175,4180,4175,102
|
|
20240802,140400,317753255,4180,4180,4180,4180,0
|
|
20240802,140300,317753255,4180,4165,4180,4165,200
|
|
20240802,140200,316920210,4165,4165,4165,4165,0
|
|
20240802,140100,316920210,4165,4160,4165,4160,101
|
|
20240802,140000,316500045,4160,4160,4160,4160,200
|
|
20240802,135900,315668045,4160,4150,4165,4150,550
|
|
20240802,135800,313380440,4150,4150,4150,4150,13
|
|
20240802,135700,313326490,4150,4150,4150,4150,24
|
|
20240802,135600,313226890,4145,4145,4145,4145,0
|
|
20240802,135500,313226890,4145,4145,4145,4145,0
|
|
20240802,135400,313226890,4145,4150,4150,4145,150
|
|
20240802,135300,312605135,4145,4155,4155,4145,177
|
|
20240802,135200,311870700,4150,4150,4150,4150,0
|
|
20240802,135100,311870700,4150,4150,4150,4150,51
|
|
20240802,135000,311659050,4150,4150,4150,4150,0
|
|
20240802,134900,311659050,4150,4150,4150,4150,200
|
|
20240802,134800,310829050,4145,4145,4145,4145,0
|
|
20240802,134700,310829050,4145,4155,4155,4145,368
|
|
20240802,134600,309303665,4150,4150,4150,4145,2162
|
|
20240802,134500,300336720,4150,4160,4160,4150,9091
|
|
20240802,134400,262598010,4165,4165,4165,4165,200
|
|
20240802,134300,261765010,4165,4165,4165,4165,1
|
|
20240802,134200,261760845,4165,4160,4165,4155,7867
|
|
20240802,134100,229073400,4160,4165,4165,4160,5220
|
|
20240802,134000,207357840,4165,4165,4165,4165,90
|
|
20240802,133900,206982990,4160,4170,4170,4160,913
|
|
20240802,133800,203181295,4165,4165,4165,4165,0
|
|
20240802,133700,203181295,4165,4170,4170,4165,240
|
|
20240802,133600,202181680,4170,4180,4180,4170,62
|
|
20240802,133500,201923120,4180,4180,4180,4180,0
|
|
20240802,133400,201923120,4180,4180,4180,4180,0
|
|
20240802,133300,201923120,4180,4180,4180,4180,1
|
|
20240802,133200,201918940,4165,4165,4165,4165,0
|
|
20240802,133100,201918940,4165,4165,4165,4165,0
|
|
20240802,133000,201918940,4165,4165,4165,4165,0
|
|
20240802,132900,201918940,4165,4165,4165,4165,0
|
|
20240802,132800,201918940,4165,4165,4165,4165,1
|
|
20240802,132700,201914775,4170,4170,4170,4170,0
|
|
20240802,132600,201914775,4170,4170,4170,4170,0
|
|
20240802,132500,201914775,4170,4170,4170,4170,0
|
|
20240802,132400,201914775,4170,4170,4170,4170,0
|
|
20240802,132300,201914775,4170,4170,4170,4170,200
|
|
20240802,132200,201080775,4180,4180,4180,4180,0
|
|
20240802,132100,201080775,4180,4180,4180,4180,1
|
|
20240802,132000,201076595,4180,4180,4180,4180,90
|
|
20240802,131900,200700395,4180,4180,4180,4180,0
|
|
20240802,131800,200700395,4180,4180,4180,4180,0
|
|
20240802,131700,200700395,4180,4180,4180,4160,212
|
|
20240802,131600,199814415,4180,4180,4180,4180,1
|
|
20240802,131500,199810235,4180,4180,4180,4180,300
|
|
20240802,131400,198556235,4160,4160,4160,4160,0
|
|
20240802,131300,198556235,4160,4160,4160,4160,0
|
|
20240802,131200,198556235,4160,4160,4160,4160,20
|
|
20240802,131100,198473035,4160,4160,4160,4160,0
|
|
20240802,131000,198473035,4160,4160,4160,4160,151
|
|
20240802,130900,197844875,4160,4160,4160,4160,0
|
|
20240802,130800,197844875,4160,4160,4160,4160,0
|
|
20240802,130700,197844875,4160,4160,4160,4160,0
|
|
20240802,130600,197844875,4160,4160,4160,4160,234
|
|
20240802,130500,196871435,4160,4160,4160,4160,0
|
|
20240802,130400,196871435,4160,4160,4160,4160,0
|
|
20240802,130300,196871435,4160,4160,4160,4160,0
|
|
20240802,130200,196871435,4160,4160,4160,4160,0
|
|
20240802,130100,196871435,4160,4160,4160,4160,0
|
|
20240802,130000,196871435,4160,4160,4160,4160,130
|
|
20240802,125900,196330635,4155,4155,4155,4155,1
|
|
20240802,125800,196326480,4155,4155,4155,4155,240
|
|
20240802,125700,195329280,4155,4155,4155,4155,98
|
|
20240802,125600,194922090,4155,4155,4155,4155,2
|
|
20240802,125500,194913780,4160,4160,4160,4160,0
|
|
20240802,125400,194913780,4160,4160,4160,4160,100
|
|
20240802,125300,194497780,4155,4155,4155,4155,18
|
|
20240802,125200,194422990,4160,4160,4160,4160,15
|
|
20240802,125100,194360590,4180,4180,4180,4180,0
|
|
20240802,125000,194360590,4180,4160,4180,4160,363
|
|
20240802,124900,192850460,4175,4175,4175,4175,0
|
|
20240802,124800,192850460,4175,4160,4175,4155,143
|
|
20240802,124700,192254195,4155,4155,4155,4155,0
|
|
20240802,124600,192254195,4155,4155,4155,4155,0
|
|
20240802,124500,192254195,4155,4155,4155,4155,90
|
|
20240802,124400,191880245,4155,4155,4155,4155,0
|
|
20240802,124300,191880245,4155,4155,4155,4155,0
|
|
20240802,124200,191880245,4155,4155,4155,4155,300
|
|
20240802,124100,190633745,4155,4155,4155,4155,0
|
|
20240802,124000,190633745,4155,4155,4155,4155,0
|
|
20240802,123900,190633745,4155,4155,4155,4155,0
|
|
20240802,123800,190633745,4155,4155,4155,4155,801
|
|
20240802,123700,187305590,4160,4160,4160,4160,1
|
|
20240802,123600,187301430,4160,4160,4160,4160,55
|
|
20240802,123500,187072630,4160,4160,4160,4160,0
|
|
20240802,123400,187072630,4160,4160,4160,4160,1287
|
|
20240802,123300,181718710,4160,4165,4165,4160,1000
|
|
20240802,123200,177556865,4180,4180,4180,4180,10
|
|
20240802,123100,177515065,4180,4180,4180,4180,0
|
|
20240802,123000,177515065,4180,4180,4180,4180,0
|
|
20240802,122900,177515065,4180,4180,4180,4180,0
|
|
20240802,122800,177515065,4180,4180,4180,4180,2
|
|
20240802,122700,177506705,4180,4180,4180,4180,0
|
|
20240802,122600,177506705,4180,4180,4180,4180,53
|
|
20240802,122500,177285165,4180,4180,4180,4180,0
|
|
20240802,122400,177285165,4180,4180,4180,4180,0
|
|
20240802,122300,177285165,4180,4180,4180,4180,11
|
|
20240802,122200,177239185,4160,4160,4160,4160,502
|
|
20240802,122100,175150865,4165,4180,4180,4165,133
|
|
20240802,122000,174596890,4180,4180,4180,4180,0
|
|
20240802,121900,174596890,4180,4180,4180,4180,21
|
|
20240802,121800,174509110,4170,4170,4170,4170,0
|
|
20240802,121700,174509110,4170,4170,4170,4170,0
|
|
20240802,121600,174509110,4170,4180,4180,4170,121
|
|
20240802,121500,174003380,4180,4160,4180,4160,20
|
|
20240802,121400,173920020,4155,4155,4155,4155,79
|
|
20240802,121300,173591775,4155,4155,4155,4155,0
|
|
20240802,121200,173591775,4155,4180,4180,4155,801
|
|
20240802,121100,170263000,4180,4180,4180,4180,16
|
|
20240802,121000,170196120,4180,4180,4180,4180,11
|
|
20240802,120900,170150140,4175,4175,4175,4175,0
|
|
20240802,120800,170150140,4175,4175,4175,4175,30
|
|
20240802,120700,170024890,4175,4175,4175,4175,168
|
|
20240802,120600,169323490,4175,4175,4180,4175,54
|
|
20240802,120500,169097890,4180,4180,4180,4180,10
|
|
20240802,120400,169056090,4180,4180,4180,4180,60
|
|
20240802,120300,168805290,4180,4180,4180,4180,211
|
|
20240802,120200,167923310,4180,4180,4180,4180,14
|
|
20240802,120100,167864790,4180,4180,4180,4180,0
|
|
20240802,120000,167864790,4180,4180,4180,4180,8
|
|
20240802,115900,167831350,4180,4180,4180,4180,0
|
|
20240802,115800,167831350,4180,4180,4180,4180,1
|
|
20240802,115700,167827170,4155,4155,4155,4155,49
|
|
20240802,115600,167623575,4155,4155,4155,4150,42
|
|
20240802,115500,167449115,4155,4150,4155,4150,79
|
|
20240802,115400,167120995,4145,4150,4150,4145,51
|
|
20240802,115300,166909595,4145,4145,4145,4145,492
|
|
20240802,115200,164870255,4145,4145,4145,4145,10
|
|
20240802,115100,164828805,4145,4145,4145,4145,0
|
|
20240802,115000,164828805,4145,4145,4145,4145,1
|
|
20240802,114900,164824660,4150,4150,4150,4150,51
|
|
20240802,114800,164613010,4150,4150,4150,4150,0
|
|
20240802,114700,164613010,4150,4150,4150,4150,5
|
|
20240802,114600,164592260,4150,4150,4150,4150,62
|
|
20240802,114500,164334960,4150,4150,4150,4150,42
|
|
20240802,114400,164160660,4150,4145,4150,4145,268
|
|
20240802,114300,163049665,4145,4150,4150,4140,344
|
|
20240802,114200,161624330,4150,4165,4165,4150,4258
|
|
20240802,114100,143940150,4165,4170,4170,4165,49
|
|
20240802,114000,143736045,4165,4165,4165,4165,892
|
|
20240802,113900,140020865,4165,4165,4165,4165,0
|
|
20240802,113800,140020865,4165,4165,4165,4165,0
|
|
20240802,113700,140020865,4165,4180,4180,4165,15
|
|
20240802,113600,139958375,4180,4180,4180,4180,15
|
|
20240802,113500,139895675,4170,4170,4170,4170,41
|
|
20240802,113400,139724705,4170,4170,4170,4170,2
|
|
20240802,113300,139716365,4170,4170,4170,4170,2
|
|
20240802,113200,139708025,4170,4170,4170,4170,51
|
|
20240802,113100,139495355,4170,4170,4170,4165,35
|
|
20240802,113000,139349410,4170,4175,4180,4170,1093
|
|
20240802,112900,134789315,4175,4180,4180,4175,1344
|
|
20240802,112800,129171985,4185,4185,4185,4185,2
|
|
20240802,112700,129163615,4185,4185,4185,4185,2
|
|
20240802,112600,129155245,4180,4180,4180,4180,0
|
|
20240802,112500,129155245,4180,4180,4180,4180,0
|
|
20240802,112400,129155245,4180,4190,4190,4180,604
|
|
20240802,112300,126630485,4190,4190,4190,4190,10
|
|
20240802,112200,126588585,4190,4190,4190,4190,88
|
|
20240802,112100,126219865,4185,4185,4185,4185,1
|
|
20240802,112000,126215680,4180,4180,4180,4180,0
|
|
20240802,111900,126215680,4180,4180,4180,4180,146
|
|
20240802,111800,125605400,4180,4185,4185,4180,13
|
|
20240802,111700,125551010,4185,4200,4200,4185,23
|
|
20240802,111600,125454740,4185,4200,4215,4180,2493
|
|
20240802,111500,115017570,4215,4215,4215,4215,1
|
|
20240802,111400,115013355,4215,4215,4215,4215,15
|
|
20240802,111300,114950130,4200,4200,4200,4200,52
|
|
20240802,111200,114731730,4215,4215,4215,4215,1
|
|
20240802,111100,114727515,4200,4200,4200,4200,0
|
|
20240802,111000,114727515,4200,4200,4200,4200,15
|
|
20240802,110900,114664515,4200,4200,4200,4200,161
|
|
20240802,110800,113988315,4200,4200,4200,4200,41
|
|
20240802,110700,113816115,4200,4200,4200,4200,160
|
|
20240802,110600,113144115,4205,4205,4205,4205,10
|
|
20240802,110500,113102065,4195,4195,4195,4195,0
|
|
20240802,110400,113102065,4195,4195,4195,4195,219
|
|
20240802,110300,112183360,4195,4195,4195,4195,323
|
|
20240802,110200,110828375,4195,4195,4195,4195,0
|
|
20240802,110100,110828375,4195,4200,4200,4195,4
|
|
20240802,110000,110811590,4195,4195,4195,4195,325
|
|
20240802,105900,109448215,4200,4200,4200,4200,0
|
|
20240802,105800,109448215,4200,4200,4200,4200,238
|
|
20240802,105700,108448615,4195,4200,4200,4195,14
|
|
20240802,105600,108389820,4200,4200,4200,4200,0
|
|
20240802,105500,108389820,4200,4200,4200,4200,1
|
|
20240802,105400,108385620,4215,4210,4215,4210,794
|
|
20240802,105300,105038935,4195,4195,4195,4195,0
|
|
20240802,105200,105038935,4195,4195,4195,4195,357
|
|
20240802,105100,103541320,4210,4215,4215,4210,32
|
|
20240802,105000,103406450,4215,4215,4215,4215,1
|
|
20240802,104900,103402235,4220,4205,4220,4205,2135
|
|
20240802,104800,94396945,4215,4215,4215,4215,100
|
|
20240802,104700,93975445,4195,4195,4195,4195,0
|
|
20240802,104600,93975445,4195,4195,4195,4195,13
|
|
20240802,104500,93920910,4195,4200,4200,4195,1149
|
|
20240802,104400,89100455,4215,4215,4215,4215,10
|
|
20240802,104300,89058305,4220,4220,4220,4220,30
|
|
20240802,104200,88931705,4220,4215,4220,4215,7
|
|
20240802,104100,88902170,4200,4200,4200,4200,252
|
|
20240802,104000,87843770,4200,4200,4200,4200,0
|
|
20240802,103900,87843770,4200,4225,4225,4200,502
|
|
20240802,103800,85735260,4225,4225,4225,4225,0
|
|
20240802,103700,85735260,4225,4210,4225,4200,1237
|
|
20240802,103600,80538330,4210,4210,4210,4210,10
|
|
20240802,103500,80496230,4210,4210,4210,4210,0
|
|
20240802,103400,80496230,4210,4210,4210,4210,201
|
|
20240802,103300,79650020,4210,4205,4210,4205,1195
|
|
20240802,103200,74621910,4230,4230,4230,4230,100
|
|
20240802,103100,74198910,4230,4225,4230,4210,619
|
|
20240802,103000,71582885,4210,4210,4210,4210,0
|
|
20240802,102900,71582885,4210,4210,4210,4210,0
|
|
20240802,102800,71582885,4210,4210,4210,4210,0
|
|
20240802,102700,71582885,4210,4210,4210,4210,0
|
|
20240802,102600,71582885,4210,4210,4210,4210,0
|
|
20240802,102500,71582885,4210,4210,4210,4210,10
|
|
20240802,102400,71540785,4210,4215,4215,4210,560
|
|
20240802,102300,69181365,4235,4235,4235,4235,1
|
|
20240802,102200,69177130,4235,4235,4235,4235,0
|
|
20240802,102100,69177130,4235,4220,4235,4220,323
|
|
20240802,102000,67814055,4230,4230,4230,4230,0
|
|
20240802,101900,67814055,4230,4230,4230,4230,0
|
|
20240802,101800,67814055,4230,4230,4230,4230,44
|
|
20240802,101700,67627935,4230,4230,4230,4230,9
|
|
20240802,101600,67589865,4235,4235,4235,4235,0
|
|
20240802,101500,67589865,4235,4235,4235,4235,1
|
|
20240802,101400,67585630,4220,4220,4220,4220,285
|
|
20240802,101300,66382930,4220,4220,4220,4220,0
|
|
20240802,101200,66382930,4220,4235,4235,4220,340
|
|
20240802,101100,64943630,4235,4235,4235,4235,1
|
|
20240802,101000,64939395,4235,4235,4235,4235,7
|
|
20240802,100900,64909750,4220,4220,4220,4220,0
|
|
20240802,100800,64909750,4220,4220,4220,4220,0
|
|
20240802,100700,64909750,4220,4220,4220,4220,50
|
|
20240802,100600,64698750,4220,4220,4220,4220,0
|
|
20240802,100500,64698750,4220,4220,4220,4220,1
|
|
20240802,100400,64694530,4220,4230,4235,4210,2252
|
|
20240802,100300,55208670,4230,4230,4230,4230,1
|
|
20240802,100200,55204440,4230,4235,4235,4230,5
|
|
20240802,100100,55183275,4235,4240,4240,4235,2
|
|
20240802,100000,55174800,4210,4240,4240,4210,334
|
|
20240802,095900,53768465,4240,4215,4240,4215,122
|
|
20240802,095800,53254110,4240,4240,4240,4240,2
|
|
20240802,095700,53245630,4240,4240,4240,4240,20
|
|
20240802,095600,53160830,4240,4240,4240,4240,21
|
|
20240802,095500,53071790,4240,4210,4240,4210,84
|
|
20240802,095400,52715660,4240,4215,4240,4215,6
|
|
20240802,095300,52690325,4215,4215,4215,4215,653
|
|
20240802,095200,49937930,4215,4220,4230,4215,263
|
|
20240802,095100,48828985,4220,4220,4220,4220,41
|
|
20240802,095000,48655965,4230,4240,4250,4230,291
|
|
20240802,094900,47422125,4240,4230,4240,4230,56
|
|
20240802,094800,47185125,4215,4220,4230,4215,463
|
|
20240802,094700,45230975,4225,4225,4225,4225,0
|
|
20240802,094600,45230975,4225,4230,4230,4225,117
|
|
20240802,094500,44736620,4230,4230,4230,4230,390
|
|
20240802,094400,43086920,4240,4240,4240,4240,53
|
|
20240802,094300,42862200,4240,4240,4240,4240,47
|
|
20240802,094200,42662920,4230,4230,4230,4230,58
|
|
20240802,094100,42417580,4235,4235,4235,4235,5
|
|
20240802,094000,42396405,4235,4235,4235,4235,51
|
|
20240802,093900,42180420,4250,4250,4250,4250,40
|
|
20240802,093800,42010420,4250,4250,4250,4250,317
|
|
20240802,093700,40663170,4250,4250,4250,4250,300
|
|
20240802,093600,39388170,4245,4245,4245,4245,1
|
|
20240802,093500,39383925,4250,4220,4250,4220,39
|
|
20240802,093400,39219315,4220,4215,4220,4215,274
|
|
20240802,093300,38064095,4220,4220,4220,4220,20
|
|
20240802,093200,37979695,4220,4220,4220,4220,158
|
|
20240802,093100,37312935,4220,4220,4220,4220,197
|
|
20240802,093000,36481595,4220,4220,4220,4210,278
|
|
20240802,092900,35308585,4210,4215,4215,4210,65
|
|
20240802,092800,35034635,4220,4225,4225,4220,9
|
|
20240802,092700,34996645,4230,4230,4230,4230,13
|
|
20240802,092600,34941655,4230,4230,4230,4230,0
|
|
20240802,092500,34941655,4230,4215,4245,4215,789
|
|
20240802,092400,31613035,4215,4245,4245,4215,63
|
|
20240802,092300,31346660,4245,4230,4245,4230,2
|
|
20240802,092200,31338185,4240,4230,4240,4220,1109
|
|
20240802,092100,26654120,4230,4235,4235,4230,130
|
|
20240802,092000,26104190,4245,4240,4245,4240,303
|
|
20240802,091900,24818015,4245,4240,4245,4235,346
|
|
20240802,091800,23352215,4250,4250,4250,4250,65
|
|
20240802,091700,23075965,4235,4235,4235,4235,0
|
|
20240802,091600,23075965,4235,4235,4235,4235,0
|
|
20240802,091500,23075965,4235,4235,4235,4235,0
|
|
20240802,091400,23075965,4235,4255,4255,4235,517
|
|
20240802,091300,20882675,4255,4255,4260,4255,15
|
|
20240802,091200,20818830,4255,4255,4255,4250,97
|
|
20240802,091100,20406525,4250,4255,4255,4250,516
|
|
20240802,091000,18212540,4260,4285,4285,4260,983
|
|
20240802,090900,14019855,4285,4290,4290,4285,3
|
|
20240802,090800,14006995,4275,4295,4295,4275,200
|
|
20240802,090700,13151320,4280,4280,4280,4280,200
|
|
20240802,090600,12295320,4300,4300,4300,4300,9
|
|
20240802,090500,12256620,4280,4280,4280,4280,0
|
|
20240802,090400,12256620,4280,4280,4280,4280,308
|
|
20240802,090300,10938380,4280,4280,4280,4280,22
|
|
20240802,090200,10844220,4285,4305,4305,4285,1894
|
|
20240802,090100,2707825,4305,4315,4315,4305,498
|
|
20240802,090000,560755,4345,4310,4345,4310,130
|