646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194300,534075190,4810,4810,4810,4810,1042
|
|
20240802,194200,534075190,4810,4810,4810,4810,0
|
|
20240802,194100,534075190,4810,4810,4810,4810,0
|
|
20240802,194000,534075190,4810,4810,4810,4810,0
|
|
20240802,193900,534075190,4810,4810,4810,4810,0
|
|
20240802,193800,534075190,4810,4810,4810,4810,0
|
|
20240802,193700,534075190,4810,4810,4810,4810,0
|
|
20240802,193600,534075190,4810,4810,4810,4810,0
|
|
20240802,193500,534075190,4810,4810,4810,4810,0
|
|
20240802,193400,534075190,4810,4810,4810,4810,0
|
|
20240802,193300,534075190,4810,4810,4810,4810,0
|
|
20240802,193200,534075190,4810,4810,4810,4810,0
|
|
20240802,193100,534075190,4810,4810,4810,4810,0
|
|
20240802,193000,534075190,4810,4810,4810,4810,0
|
|
20240802,192900,534075190,4810,4810,4810,4810,0
|
|
20240802,192800,534075190,4810,4810,4810,4810,0
|
|
20240802,192700,534075190,4810,4810,4810,4810,0
|
|
20240802,192600,534075190,4810,4810,4810,4810,0
|
|
20240802,192500,534075190,4810,4810,4810,4810,0
|
|
20240802,192400,534075190,4810,4810,4810,4810,0
|
|
20240802,192300,534075190,4810,4810,4810,4810,0
|
|
20240802,192200,534075190,4810,4810,4810,4810,0
|
|
20240802,192100,534075190,4810,4810,4810,4810,0
|
|
20240802,192000,534075190,4810,4810,4810,4810,0
|
|
20240802,191900,534075190,4810,4810,4810,4810,0
|
|
20240802,191800,534075190,4810,4810,4810,4810,0
|
|
20240802,191700,534075190,4810,4810,4810,4810,0
|
|
20240802,191600,534075190,4810,4810,4810,4810,0
|
|
20240802,191500,534075190,4810,4810,4810,4810,0
|
|
20240802,191400,534075190,4810,4810,4810,4810,0
|
|
20240802,191300,534075190,4810,4810,4810,4810,1042
|
|
20240802,191200,534075190,4810,4810,4810,4810,0
|
|
20240802,191100,534075190,4810,4810,4810,4810,0
|
|
20240802,191000,534075190,4810,4810,4810,4810,0
|
|
20240802,190900,534075190,4810,4810,4810,4810,0
|
|
20240802,190800,534075190,4810,4810,4810,4810,0
|
|
20240802,190700,534075190,4810,4810,4810,4810,0
|
|
20240802,190600,534075190,4810,4810,4810,4810,0
|
|
20240802,190500,534075190,4810,4810,4810,4810,0
|
|
20240802,190400,534075190,4810,4810,4810,4810,0
|
|
20240802,190300,534075190,4810,4810,4810,4810,0
|
|
20240802,190200,534075190,4810,4810,4810,4810,0
|
|
20240802,190100,534075190,4810,4810,4810,4810,0
|
|
20240802,190000,534075190,4810,4810,4810,4810,0
|
|
20240802,185900,534075190,4810,4810,4810,4810,0
|
|
20240802,185800,534075190,4810,4810,4810,4810,0
|
|
20240802,185700,534075190,4810,4810,4810,4810,0
|
|
20240802,185600,534075190,4810,4810,4810,4810,0
|
|
20240802,185500,534075190,4810,4810,4810,4810,0
|
|
20240802,185400,534075190,4810,4810,4810,4810,0
|
|
20240802,185300,534075190,4810,4810,4810,4810,0
|
|
20240802,185200,534075190,4810,4810,4810,4810,0
|
|
20240802,185100,534075190,4810,4810,4810,4810,0
|
|
20240802,185000,534075190,4810,4810,4810,4810,0
|
|
20240802,184900,534075190,4810,4810,4810,4810,0
|
|
20240802,184800,534075190,4810,4810,4810,4810,0
|
|
20240802,184700,534075190,4810,4810,4810,4810,0
|
|
20240802,184600,534075190,4810,4810,4810,4810,0
|
|
20240802,184500,534075190,4810,4810,4810,4810,0
|
|
20240802,184400,534075190,4810,4810,4810,4810,0
|
|
20240802,184300,534075190,4810,4810,4810,4810,1042
|
|
20240802,184200,534075190,4810,4810,4810,4810,0
|
|
20240802,184100,534075190,4810,4810,4810,4810,0
|
|
20240802,184000,534075190,4810,4810,4810,4810,0
|
|
20240802,183900,534075190,4810,4810,4810,4810,0
|
|
20240802,183800,534075190,4810,4810,4810,4810,0
|
|
20240802,183700,534075190,4810,4810,4810,4810,0
|
|
20240802,183600,534075190,4810,4810,4810,4810,0
|
|
20240802,183500,534075190,4810,4810,4810,4810,0
|
|
20240802,183400,534075190,4810,4810,4810,4810,0
|
|
20240802,183300,534075190,4810,4810,4810,4810,0
|
|
20240802,183200,534075190,4810,4810,4810,4810,0
|
|
20240802,183100,534075190,4810,4810,4810,4810,0
|
|
20240802,183000,534075190,4810,4810,4810,4810,0
|
|
20240802,182900,534075190,4810,4810,4810,4810,0
|
|
20240802,182800,534075190,4810,4810,4810,4810,0
|
|
20240802,182700,534075190,4810,4810,4810,4810,0
|
|
20240802,182600,534075190,4810,4810,4810,4810,0
|
|
20240802,182500,534075190,4810,4810,4810,4810,0
|
|
20240802,182400,534075190,4810,4810,4810,4810,0
|
|
20240802,182300,534075190,4810,4810,4810,4810,0
|
|
20240802,182200,534075190,4810,4810,4810,4810,0
|
|
20240802,182100,534075190,4810,4810,4810,4810,0
|
|
20240802,182000,534075190,4810,4810,4810,4810,0
|
|
20240802,181900,534075190,4810,4810,4810,4810,0
|
|
20240802,181800,534075190,4810,4810,4810,4810,0
|
|
20240802,181700,534075190,4810,4810,4810,4810,0
|
|
20240802,181600,534075190,4810,4810,4810,4810,0
|
|
20240802,181500,534075190,4810,4810,4810,4810,0
|
|
20240802,181400,534075190,4810,4810,4810,4810,0
|
|
20240802,181300,534075190,4810,4810,4810,4810,1042
|
|
20240802,181200,534075190,4810,4810,4810,4810,0
|
|
20240802,181100,534075190,4810,4810,4810,4810,0
|
|
20240802,181000,534075190,4810,4810,4810,4810,0
|
|
20240802,180900,534075190,4810,4810,4810,4810,0
|
|
20240802,180800,534075190,4810,4810,4810,4810,0
|
|
20240802,180700,534075190,4810,4810,4810,4810,0
|
|
20240802,180600,534075190,4810,4810,4810,4810,0
|
|
20240802,180500,534075190,4810,4810,4810,4810,0
|
|
20240802,180400,534075190,4810,4810,4810,4810,0
|
|
20240802,180300,534075190,4810,4810,4810,4810,0
|
|
20240802,180200,534075190,4810,4810,4810,4810,0
|
|
20240802,180100,534075190,4810,4810,4810,4810,0
|
|
20240802,180000,534075190,4810,4810,4810,4810,0
|
|
20240802,175900,534075190,4810,4810,4810,4810,0
|
|
20240802,175800,534075190,4810,4810,4810,4810,0
|
|
20240802,175700,534075190,4810,4810,4810,4810,0
|
|
20240802,175600,534075190,4810,4810,4810,4810,0
|
|
20240802,175500,534075190,4810,4810,4810,4810,0
|
|
20240802,175400,534075190,4810,4810,4810,4810,0
|
|
20240802,175300,534075190,4810,4810,4810,4810,0
|
|
20240802,175200,534075190,4810,4810,4810,4810,0
|
|
20240802,175100,534075190,4810,4810,4810,4810,0
|
|
20240802,175000,534075190,4810,4810,4810,4810,0
|
|
20240802,174900,534075190,4810,4810,4810,4810,0
|
|
20240802,174800,534075190,4810,4810,4810,4810,0
|
|
20240802,174700,534075190,4810,4810,4810,4810,0
|
|
20240802,174600,534075190,4810,4810,4810,4810,0
|
|
20240802,174500,534075190,4810,4810,4810,4810,0
|
|
20240802,174400,534075190,4810,4810,4810,4810,0
|
|
20240802,174300,534075190,4810,4810,4810,4810,1042
|
|
20240802,174200,534075190,4810,4810,4810,4810,0
|
|
20240802,174100,534075190,4810,4810,4810,4810,0
|
|
20240802,174000,534075190,4810,4810,4810,4810,0
|
|
20240802,173900,534075190,4810,4810,4810,4810,0
|
|
20240802,173800,534075190,4810,4810,4810,4810,0
|
|
20240802,173700,534075190,4810,4810,4810,4810,0
|
|
20240802,173600,534075190,4810,4810,4810,4810,0
|
|
20240802,173500,534075190,4810,4810,4810,4810,0
|
|
20240802,173400,534075190,4810,4810,4810,4810,0
|
|
20240802,173300,534075190,4810,4810,4810,4810,0
|
|
20240802,173200,534075190,4810,4810,4810,4810,0
|
|
20240802,173100,534075190,4810,4810,4810,4810,0
|
|
20240802,173000,534075190,4810,4810,4810,4810,0
|
|
20240802,172900,534075190,4810,4810,4810,4810,0
|
|
20240802,172800,534075190,4810,4810,4810,4810,0
|
|
20240802,172700,534075190,4810,4810,4810,4810,0
|
|
20240802,172600,534075190,4810,4810,4810,4810,0
|
|
20240802,172500,534075190,4810,4810,4810,4810,0
|
|
20240802,172400,534075190,4810,4810,4810,4810,0
|
|
20240802,172300,534075190,4810,4810,4810,4810,0
|
|
20240802,172200,534075190,4810,4810,4810,4810,0
|
|
20240802,172100,534075190,4810,4810,4810,4810,0
|
|
20240802,172000,534075190,4810,4810,4810,4810,0
|
|
20240802,171900,534075190,4810,4810,4810,4810,0
|
|
20240802,171800,534075190,4810,4810,4810,4810,0
|
|
20240802,171700,534075190,4810,4810,4810,4810,0
|
|
20240802,171600,534075190,4810,4810,4810,4810,0
|
|
20240802,171500,534075190,4810,4810,4810,4810,0
|
|
20240802,171400,534075190,4810,4810,4810,4810,0
|
|
20240802,171300,534075190,4810,4810,4810,4810,1042
|
|
20240802,171200,534075190,4810,4810,4810,4810,0
|
|
20240802,171100,534075190,4810,4810,4810,4810,0
|
|
20240802,171000,534075190,4810,4810,4810,4810,0
|
|
20240802,170900,534075190,4810,4810,4810,4810,0
|
|
20240802,170800,534075190,4810,4810,4810,4810,0
|
|
20240802,170700,534075190,4810,4810,4810,4810,0
|
|
20240802,170600,534075190,4810,4810,4810,4810,0
|
|
20240802,170500,534075190,4810,4810,4810,4810,0
|
|
20240802,170400,534075190,4810,4810,4810,4810,0
|
|
20240802,170300,534075190,4810,4810,4810,4810,0
|
|
20240802,170200,534075190,4810,4810,4810,4810,0
|
|
20240802,170100,534075190,4810,4810,4810,4810,0
|
|
20240802,170000,534075190,4810,4810,4810,4810,0
|
|
20240802,165900,534075190,4810,4810,4810,4810,0
|
|
20240802,165800,534075190,4810,4810,4810,4810,0
|
|
20240802,165700,534075190,4810,4810,4810,4810,0
|
|
20240802,165600,534075190,4810,4810,4810,4810,0
|
|
20240802,165500,534075190,4810,4810,4810,4810,0
|
|
20240802,165400,534075190,4810,4810,4810,4810,0
|
|
20240802,165300,534075190,4810,4810,4810,4810,0
|
|
20240802,165200,534075190,4810,4810,4810,4810,0
|
|
20240802,165100,534075190,4810,4810,4810,4810,0
|
|
20240802,165000,534075190,4810,4810,4810,4810,0
|
|
20240802,164900,534075190,4810,4810,4810,4810,0
|
|
20240802,164800,534075190,4810,4810,4810,4810,0
|
|
20240802,164700,534075190,4810,4810,4810,4810,0
|
|
20240802,164600,534075190,4810,4810,4810,4810,0
|
|
20240802,164500,534075190,4810,4810,4810,4810,0
|
|
20240802,164400,534075190,4810,4810,4810,4810,0
|
|
20240802,164300,534075190,4810,4810,4810,4810,1042
|
|
20240802,164200,534075190,4810,4810,4810,4810,0
|
|
20240802,164100,534075190,4810,4810,4810,4810,0
|
|
20240802,164000,534075190,4810,4810,4810,4810,0
|
|
20240802,163900,534075190,4810,4810,4810,4810,0
|
|
20240802,163800,534075190,4810,4810,4810,4810,0
|
|
20240802,163700,534075190,4810,4810,4810,4810,0
|
|
20240802,163600,534075190,4810,4810,4810,4810,0
|
|
20240802,163500,534075190,4810,4810,4810,4810,0
|
|
20240802,163400,534075190,4810,4810,4810,4810,0
|
|
20240802,163300,534075190,4810,4810,4810,4810,0
|
|
20240802,163200,534075190,4810,4810,4810,4810,0
|
|
20240802,163100,534075190,4810,4810,4810,4810,0
|
|
20240802,163000,534075190,4810,4810,4810,4810,0
|
|
20240802,162900,534075190,4810,4810,4810,4810,0
|
|
20240802,162800,534075190,4810,4810,4810,4810,0
|
|
20240802,162700,534075190,4810,4810,4810,4810,0
|
|
20240802,162600,534075190,4810,4810,4810,4810,0
|
|
20240802,162500,534075190,4810,4810,4810,4810,0
|
|
20240802,162400,534075190,4810,4810,4810,4810,0
|
|
20240802,162300,534075190,4810,4810,4810,4810,0
|
|
20240802,162200,534075190,4810,4810,4810,4810,0
|
|
20240802,162100,534075190,4810,4810,4810,4810,0
|
|
20240802,162000,534075190,4810,4810,4810,4810,0
|
|
20240802,161900,534075190,4810,4810,4810,4810,0
|
|
20240802,161800,534075190,4810,4810,4810,4810,0
|
|
20240802,161700,534075190,4810,4810,4810,4810,0
|
|
20240802,161600,534075190,4810,4810,4810,4810,0
|
|
20240802,161500,534075190,4810,4810,4810,4810,0
|
|
20240802,161400,534075190,4810,4810,4810,4810,0
|
|
20240802,161300,534075190,4810,4810,4810,4810,1042
|
|
20240802,161200,534075190,4810,4810,4810,4810,0
|
|
20240802,161100,534075190,4810,4810,4810,4810,0
|
|
20240802,161000,534075190,4810,4810,4810,4810,0
|
|
20240802,160900,534075190,4810,4810,4810,4810,0
|
|
20240802,160800,534075190,4810,4810,4810,4810,0
|
|
20240802,160700,534075190,4810,4810,4810,4810,0
|
|
20240802,160600,534075190,4810,4810,4810,4810,0
|
|
20240802,160500,534075190,4810,4810,4810,4810,0
|
|
20240802,160400,534075190,4810,4810,4810,4810,0
|
|
20240802,160300,534075190,4810,4810,4810,4810,0
|
|
20240802,160200,534075190,4810,4810,4810,4810,0
|
|
20240802,160100,534075190,4810,4810,4810,4810,0
|
|
20240802,160000,534075190,4810,4810,4810,4810,0
|
|
20240802,155900,534075190,4810,4810,4810,4810,0
|
|
20240802,155800,534075190,4810,4810,4810,4810,0
|
|
20240802,155700,534075190,4810,4810,4810,4810,0
|
|
20240802,155600,534075190,4810,4810,4810,4810,0
|
|
20240802,155500,534075190,4810,4810,4810,4810,0
|
|
20240802,155400,534075190,4810,4810,4810,4810,0
|
|
20240802,155300,534075190,4810,4810,4810,4810,0
|
|
20240802,155200,534075190,4810,4810,4810,4810,0
|
|
20240802,155100,534075190,4810,4810,4810,4810,0
|
|
20240802,155000,534075190,4810,4810,4810,4810,0
|
|
20240802,154900,534075190,4810,4810,4810,4810,0
|
|
20240802,154800,534075190,4810,4810,4810,4810,0
|
|
20240802,154700,534075190,4810,4810,4810,4810,0
|
|
20240802,154600,534075190,4810,4810,4810,4810,0
|
|
20240802,154500,534075190,4810,4810,4810,4810,0
|
|
20240802,154400,534075190,4810,4810,4810,4810,0
|
|
20240802,154300,534075190,4810,4810,4810,4810,1042
|
|
20240802,154200,534075190,4810,4810,4810,4810,0
|
|
20240802,154100,534075190,4810,4810,4810,4810,0
|
|
20240802,154000,534075190,4810,4810,4810,4810,0
|
|
20240802,153900,534075190,4810,4810,4810,4810,0
|
|
20240802,153800,534075190,4810,4810,4810,4810,0
|
|
20240802,153700,534075190,4810,4810,4810,4810,0
|
|
20240802,153600,534075190,4810,4810,4810,4810,0
|
|
20240802,153500,534075190,4810,4810,4810,4810,0
|
|
20240802,153400,534075190,4810,4810,4810,4810,0
|
|
20240802,153300,534075190,4810,4810,4810,4810,0
|
|
20240802,153200,534075190,4810,4810,4810,4810,0
|
|
20240802,153100,534075190,4810,4810,4810,4810,0
|
|
20240802,153000,534075190,4810,4810,4810,4810,1042
|
|
20240802,152900,529063170,4760,4760,4760,4760,0
|
|
20240802,152800,529063170,4760,4760,4760,4760,0
|
|
20240802,152700,529063170,4760,4760,4760,4760,0
|
|
20240802,152600,529063170,4760,4760,4760,4760,0
|
|
20240802,152500,529063170,4760,4760,4760,4760,0
|
|
20240802,152400,529063170,4760,4760,4760,4760,0
|
|
20240802,152300,529063170,4760,4760,4760,4760,0
|
|
20240802,152200,529063170,4760,4760,4760,4760,0
|
|
20240802,152100,529063170,4760,4760,4760,4760,0
|
|
20240802,152000,529063170,4760,4760,4760,4760,0
|
|
20240802,151900,529063170,4760,4785,4785,4760,4112
|
|
20240802,151800,509441255,4785,4785,4785,4785,2
|
|
20240802,151700,509431685,4795,4795,4795,4795,0
|
|
20240802,151600,509431685,4795,4795,4795,4795,0
|
|
20240802,151500,509431685,4795,4795,4795,4795,100
|
|
20240802,151400,508952185,4785,4785,4785,4785,0
|
|
20240802,151300,508952185,4785,4785,4785,4785,0
|
|
20240802,151200,508952185,4785,4785,4785,4785,0
|
|
20240802,151100,508952185,4785,4785,4785,4785,365
|
|
20240802,151000,507205660,4790,4795,4795,4790,1541
|
|
20240802,150900,499822070,4800,4800,4800,4800,0
|
|
20240802,150800,499822070,4800,4800,4800,4800,0
|
|
20240802,150700,499822070,4800,4800,4800,4800,1
|
|
20240802,150600,499817270,4800,4800,4800,4800,100
|
|
20240802,150500,499337270,4800,4800,4800,4800,1
|
|
20240802,150400,499332470,4800,4800,4800,4800,15
|
|
20240802,150300,499260470,4800,4800,4800,4800,0
|
|
20240802,150200,499260470,4800,4795,4800,4795,200
|
|
20240802,150100,498301465,4800,4795,4800,4795,617
|
|
20240802,150000,495342945,4800,4800,4800,4800,1
|
|
20240802,145900,495338145,4800,4800,4800,4800,225
|
|
20240802,145800,494258145,4800,4805,4805,4800,439
|
|
20240802,145700,492150385,4810,4800,4810,4795,518
|
|
20240802,145600,489664150,4800,4800,4800,4800,0
|
|
20240802,145500,489664150,4800,4800,4800,4800,3
|
|
20240802,145400,489649750,4800,4805,4810,4800,1618
|
|
20240802,145300,481881040,4810,4800,4810,4800,949
|
|
20240802,145200,477325830,4800,4800,4800,4800,0
|
|
20240802,145100,477325830,4800,4800,4800,4800,1
|
|
20240802,145000,477321030,4800,4800,4800,4800,0
|
|
20240802,144900,477321030,4800,4800,4800,4800,5
|
|
20240802,144800,477297030,4800,4800,4800,4800,0
|
|
20240802,144700,477297030,4800,4800,4800,4800,25
|
|
20240802,144600,477177030,4800,4800,4800,4800,31
|
|
20240802,144500,477028230,4800,4800,4800,4800,2
|
|
20240802,144400,477018630,4795,4795,4795,4795,0
|
|
20240802,144300,477018630,4795,4800,4800,4795,25
|
|
20240802,144200,476898670,4800,4800,4800,4800,0
|
|
20240802,144100,476898670,4800,4800,4800,4800,101
|
|
20240802,144000,476413870,4810,4795,4810,4795,4501
|
|
20240802,143900,454809020,4800,4795,4800,4795,1054
|
|
20240802,143800,449755070,4795,4790,4795,4790,2501
|
|
20240802,143700,437767775,4790,4790,4790,4790,5
|
|
20240802,143600,437743825,4795,4795,4795,4795,0
|
|
20240802,143500,437743825,4795,4795,4795,4795,3
|
|
20240802,143400,437729440,4795,4790,4795,4790,2
|
|
20240802,143300,437719855,4795,4795,4795,4795,1
|
|
20240802,143200,437715060,4785,4785,4785,4785,1
|
|
20240802,143100,437710275,4795,4795,4795,4795,0
|
|
20240802,143000,437710275,4795,4795,4795,4795,0
|
|
20240802,142900,437710275,4795,4795,4795,4795,11
|
|
20240802,142800,437657530,4795,4795,4795,4795,50
|
|
20240802,142700,437417780,4795,4785,4795,4775,748
|
|
20240802,142600,433844065,4785,4785,4785,4785,0
|
|
20240802,142500,433844065,4785,4785,4785,4785,2
|
|
20240802,142400,433834495,4785,4785,4785,4785,0
|
|
20240802,142300,433834495,4785,4785,4785,4785,27
|
|
20240802,142200,433705300,4785,4780,4785,4780,181
|
|
20240802,142100,432840115,4785,4785,4785,4785,1
|
|
20240802,142000,432835330,4785,4785,4785,4785,100
|
|
20240802,141900,432356830,4785,4785,4785,4785,4
|
|
20240802,141800,432337690,4785,4785,4785,4785,0
|
|
20240802,141700,432337690,4785,4785,4785,4785,4
|
|
20240802,141600,432318550,4785,4785,4785,4785,1
|
|
20240802,141500,432313765,4780,4785,4785,4780,600
|
|
20240802,141400,429445265,4790,4790,4790,4790,1
|
|
20240802,141300,429440475,4780,4785,4785,4780,498
|
|
20240802,141200,427059485,4790,4790,4790,4790,0
|
|
20240802,141100,427059485,4790,4790,4790,4790,112
|
|
20240802,141000,426523005,4795,4790,4795,4790,36
|
|
20240802,140900,426350560,4790,4790,4790,4790,64
|
|
20240802,140800,426044000,4790,4785,4795,4785,1202
|
|
20240802,140700,420289410,4780,4785,4785,4780,256
|
|
20240802,140600,419065700,4780,4780,4780,4780,12
|
|
20240802,140500,419008340,4785,4785,4785,4785,102
|
|
20240802,140400,418520270,4785,4785,4785,4785,1
|
|
20240802,140300,418515485,4785,4785,4785,4785,16
|
|
20240802,140200,418438925,4785,4785,4785,4785,1
|
|
20240802,140100,418434140,4785,4785,4785,4785,1
|
|
20240802,140000,418429355,4785,4785,4785,4785,0
|
|
20240802,135900,418429355,4785,4785,4785,4785,3
|
|
20240802,135800,418415000,4785,4785,4785,4785,0
|
|
20240802,135700,418415000,4785,4785,4785,4780,106
|
|
20240802,135600,417907800,4785,4770,4785,4770,424
|
|
20240802,135500,415884095,4770,4770,4770,4770,2
|
|
20240802,135400,415874555,4765,4765,4765,4765,40
|
|
20240802,135300,415683955,4770,4770,4770,4770,109
|
|
20240802,135200,415164025,4770,4770,4770,4770,0
|
|
20240802,135100,415164025,4770,4770,4770,4770,29
|
|
20240802,135000,415025695,4770,4770,4770,4770,14
|
|
20240802,134900,414958915,4775,4775,4775,4770,374
|
|
20240802,134800,413174320,4780,4780,4780,4780,3
|
|
20240802,134700,413159980,4780,4780,4780,4780,5
|
|
20240802,134600,413136080,4780,4780,4780,4780,0
|
|
20240802,134500,413136080,4780,4780,4780,4780,4
|
|
20240802,134400,413116960,4775,4775,4775,4775,0
|
|
20240802,134300,413116960,4775,4775,4775,4775,0
|
|
20240802,134200,413116960,4775,4775,4775,4775,0
|
|
20240802,134100,413116960,4775,4780,4780,4775,51
|
|
20240802,134000,412873430,4780,4780,4780,4780,181
|
|
20240802,133900,412008250,4780,4765,4780,4760,322
|
|
20240802,133800,410473970,4770,4775,4775,4770,260
|
|
20240802,133700,409233725,4780,4785,4785,4780,45
|
|
20240802,133600,409018600,4785,4785,4785,4785,20
|
|
20240802,133500,408922900,4785,4785,4785,4785,104
|
|
20240802,133400,408425260,4785,4780,4785,4780,66
|
|
20240802,133300,408109775,4785,4785,4785,4785,0
|
|
20240802,133200,408109775,4785,4785,4785,4785,4
|
|
20240802,133100,408090635,4785,4785,4785,4785,1
|
|
20240802,133000,408085850,4785,4785,4785,4785,50
|
|
20240802,132900,407846600,4785,4785,4785,4785,4
|
|
20240802,132800,407827460,4775,4775,4775,4775,0
|
|
20240802,132700,407827460,4775,4780,4785,4775,245
|
|
20240802,132600,406656900,4785,4785,4785,4785,0
|
|
20240802,132500,406656900,4785,4785,4785,4785,3
|
|
20240802,132400,406642545,4785,4785,4785,4785,0
|
|
20240802,132300,406642545,4785,4785,4785,4785,100
|
|
20240802,132200,406164045,4785,4785,4785,4785,0
|
|
20240802,132100,406164045,4785,4785,4785,4785,157
|
|
20240802,132000,405412800,4790,4790,4790,4790,100
|
|
20240802,131900,404933800,4790,4790,4790,4790,152
|
|
20240802,131800,404205720,4790,4785,4790,4785,104
|
|
20240802,131700,403707575,4780,4780,4780,4780,1074
|
|
20240802,131600,398573855,4780,4780,4780,4780,0
|
|
20240802,131500,398573855,4780,4780,4780,4780,2
|
|
20240802,131400,398564295,4775,4780,4780,4775,210
|
|
20240802,131300,397561045,4780,4780,4780,4780,0
|
|
20240802,131200,397561045,4780,4780,4780,4780,1
|
|
20240802,131100,397556265,4780,4780,4780,4780,2
|
|
20240802,131000,397546705,4770,4770,4770,4770,40
|
|
20240802,130900,397355905,4780,4765,4780,4760,1476
|
|
20240802,130800,390329455,4775,4775,4775,4775,0
|
|
20240802,130700,390329455,4775,4780,4780,4775,22
|
|
20240802,130600,390224385,4780,4780,4780,4780,0
|
|
20240802,130500,390224385,4780,4780,4780,4780,3
|
|
20240802,130400,390210045,4775,4775,4775,4775,1
|
|
20240802,130300,390205270,4775,4775,4775,4775,90
|
|
20240802,130200,389775520,4780,4780,4780,4780,0
|
|
20240802,130100,389775520,4780,4780,4780,4780,1
|
|
20240802,130000,389770740,4775,4770,4775,4770,60
|
|
20240802,125900,389484490,4775,4775,4775,4775,204
|
|
20240802,125800,388510390,4775,4775,4775,4775,0
|
|
20240802,125700,388510390,4775,4775,4775,4775,46
|
|
20240802,125600,388290740,4775,4775,4775,4775,0
|
|
20240802,125500,388290740,4775,4775,4775,4775,8
|
|
20240802,125400,388252540,4770,4770,4770,4770,0
|
|
20240802,125300,388252540,4770,4770,4770,4770,79
|
|
20240802,125200,387875710,4770,4770,4770,4770,0
|
|
20240802,125100,387875710,4770,4770,4770,4770,0
|
|
20240802,125000,387875710,4770,4770,4770,4770,0
|
|
20240802,124900,387875710,4770,4770,4770,4770,4
|
|
20240802,124800,387856630,4770,4770,4770,4770,1
|
|
20240802,124700,387851860,4770,4770,4770,4770,126
|
|
20240802,124600,387250840,4770,4770,4770,4770,2
|
|
20240802,124500,387241300,4770,4770,4770,4770,1
|
|
20240802,124400,387236530,4770,4770,4770,4770,0
|
|
20240802,124300,387236530,4770,4770,4770,4770,31
|
|
20240802,124200,387088660,4775,4775,4775,4775,1
|
|
20240802,124100,387083885,4775,4775,4775,4775,1
|
|
20240802,124000,387079110,4775,4775,4775,4775,100
|
|
20240802,123900,386601610,4775,4775,4775,4775,4
|
|
20240802,123800,386582510,4775,4775,4775,4775,0
|
|
20240802,123700,386582510,4775,4775,4775,4775,25
|
|
20240802,123600,386463135,4775,4775,4775,4775,0
|
|
20240802,123500,386463135,4775,4770,4775,4770,64
|
|
20240802,123400,386157835,4770,4770,4770,4770,0
|
|
20240802,123300,386157835,4770,4770,4770,4770,0
|
|
20240802,123200,386157835,4770,4770,4770,4770,0
|
|
20240802,123100,386157835,4770,4770,4770,4770,0
|
|
20240802,123000,386157835,4770,4770,4770,4770,100
|
|
20240802,122900,385680835,4770,4765,4770,4760,223
|
|
20240802,122800,384619195,4770,4770,4770,4770,0
|
|
20240802,122700,384619195,4770,4770,4770,4770,25
|
|
20240802,122600,384499945,4770,4770,4770,4770,0
|
|
20240802,122500,384499945,4770,4770,4770,4770,122
|
|
20240802,122400,383918005,4770,4770,4770,4770,1
|
|
20240802,122300,383913235,4770,4770,4770,4770,100
|
|
20240802,122200,383436235,4770,4770,4770,4770,0
|
|
20240802,122100,383436235,4770,4770,4770,4770,1
|
|
20240802,122000,383431465,4770,4770,4770,4770,0
|
|
20240802,121900,383431465,4770,4770,4770,4770,4
|
|
20240802,121800,383412385,4760,4770,4770,4760,445
|
|
20240802,121700,381294175,4765,4765,4765,4765,500
|
|
20240802,121600,378911675,4760,4765,4765,4760,2103
|
|
20240802,121500,368890940,4770,4775,4775,4770,303
|
|
20240802,121400,367445130,4780,4780,4780,4780,0
|
|
20240802,121300,367445130,4780,4780,4780,4780,0
|
|
20240802,121200,367445130,4780,4765,4780,4765,81
|
|
20240802,121100,367059150,4780,4780,4780,4780,1
|
|
20240802,121000,367054370,4780,4780,4780,4780,0
|
|
20240802,120900,367054370,4780,4765,4780,4765,5
|
|
20240802,120800,367030485,4775,4775,4775,4775,20
|
|
20240802,120700,366934985,4775,4780,4780,4775,405
|
|
20240802,120600,365000985,4780,4780,4780,4780,1
|
|
20240802,120500,364996205,4780,4780,4780,4780,2
|
|
20240802,120400,364986645,4785,4785,4785,4785,0
|
|
20240802,120300,364986645,4785,4785,4785,4785,0
|
|
20240802,120200,364986645,4785,4775,4785,4765,301
|
|
20240802,120100,363551430,4785,4775,4785,4775,45
|
|
20240802,120000,363336535,4775,4775,4775,4775,0
|
|
20240802,115900,363336535,4775,4775,4775,4775,3
|
|
20240802,115800,363322210,4775,4775,4775,4775,0
|
|
20240802,115700,363322210,4775,4770,4775,4770,101
|
|
20240802,115600,362839940,4770,4770,4770,4770,496
|
|
20240802,115500,360474020,4770,4770,4770,4770,2
|
|
20240802,115400,360464480,4770,4770,4770,4770,1
|
|
20240802,115300,360459710,4765,4765,4765,4765,364
|
|
20240802,115200,358725250,4765,4765,4765,4765,86
|
|
20240802,115100,358315460,4765,4760,4765,4760,2
|
|
20240802,115000,358305935,4765,4765,4765,4765,0
|
|
20240802,114900,358305935,4765,4765,4765,4765,4
|
|
20240802,114800,358286875,4765,4765,4765,4765,0
|
|
20240802,114700,358286875,4765,4765,4765,4765,6
|
|
20240802,114600,358258285,4765,4765,4765,4765,400
|
|
20240802,114500,356352285,4765,4765,4765,4765,3
|
|
20240802,114400,356337990,4760,4760,4760,4760,2
|
|
20240802,114300,356328470,4760,4760,4760,4760,547
|
|
20240802,114200,353724750,4750,4755,4755,4745,1001
|
|
20240802,114100,348972495,4750,4750,4750,4750,0
|
|
20240802,114000,348972495,4750,4760,4760,4750,712
|
|
20240802,113900,345586875,4775,4775,4775,4775,4
|
|
20240802,113800,345567775,4775,4775,4775,4775,0
|
|
20240802,113700,345567775,4775,4755,4775,4755,107
|
|
20240802,113600,345058970,4755,4770,4770,4755,2216
|
|
20240802,113500,334515500,4775,4775,4775,4775,3
|
|
20240802,113400,334501175,4775,4775,4775,4775,0
|
|
20240802,113300,334501175,4775,4775,4775,4775,111
|
|
20240802,113200,333971150,4775,4775,4775,4775,1
|
|
20240802,113100,333966375,4775,4775,4775,4775,112
|
|
20240802,113000,333431575,4770,4785,4785,4770,85
|
|
20240802,112900,333025910,4785,4785,4785,4785,10
|
|
20240802,112800,332978060,4780,4780,4780,4780,0
|
|
20240802,112700,332978060,4780,4785,4785,4780,25
|
|
20240802,112600,332858535,4785,4785,4785,4785,0
|
|
20240802,112500,332858535,4785,4780,4785,4780,3
|
|
20240802,112400,332844185,4780,4780,4780,4780,0
|
|
20240802,112300,332844185,4780,4780,4780,4780,100
|
|
20240802,112200,332366185,4785,4785,4785,4785,0
|
|
20240802,112100,332366185,4785,4785,4785,4785,1
|
|
20240802,112000,332361400,4775,4785,4785,4775,3
|
|
20240802,111900,332347065,4805,4805,4805,4805,5
|
|
20240802,111800,332323040,4760,4775,4775,4760,1856
|
|
20240802,111700,323470480,4800,4805,4805,4800,23
|
|
20240802,111600,323360055,4805,4805,4805,4805,0
|
|
20240802,111500,323360055,4805,4805,4805,4805,2
|
|
20240802,111400,323350445,4805,4795,4805,4795,3
|
|
20240802,111300,323336045,4800,4780,4805,4780,1611
|
|
20240802,111200,315631445,4780,4790,4790,4780,3572
|
|
20240802,111100,298547275,4805,4805,4805,4805,1
|
|
20240802,111000,298542470,4805,4800,4805,4800,2
|
|
20240802,110900,298532865,4775,4800,4805,4775,29
|
|
20240802,110800,298394255,4775,4800,4800,4775,10012
|
|
20240802,110700,250483655,4820,4820,4820,4820,22
|
|
20240802,110600,250377615,4825,4820,4825,4795,791
|
|
20240802,110500,246578315,4825,4825,4825,4825,0
|
|
20240802,110400,246578315,4825,4825,4825,4825,11
|
|
20240802,110300,246525240,4825,4825,4825,4825,1
|
|
20240802,110200,246520415,4820,4820,4820,4820,0
|
|
20240802,110100,246520415,4820,4820,4820,4820,30
|
|
20240802,110000,246375815,4825,4825,4825,4825,0
|
|
20240802,105900,246375815,4825,4825,4825,4825,0
|
|
20240802,105800,246375815,4825,4825,4825,4825,0
|
|
20240802,105700,246375815,4825,4825,4825,4825,1
|
|
20240802,105600,246370990,4820,4820,4820,4820,0
|
|
20240802,105500,246370990,4820,4815,4820,4815,6
|
|
20240802,105400,246342075,4825,4825,4825,4825,1
|
|
20240802,105300,246337250,4820,4820,4820,4820,100
|
|
20240802,105200,245855250,4830,4830,4830,4830,1
|
|
20240802,105100,245850420,4820,4820,4820,4820,0
|
|
20240802,105000,245850420,4820,4820,4820,4820,10
|
|
20240802,104900,245802220,4830,4830,4830,4830,0
|
|
20240802,104800,245802220,4830,4830,4830,4830,0
|
|
20240802,104700,245802220,4830,4825,4830,4825,21
|
|
20240802,104600,245700890,4830,4830,4830,4830,1
|
|
20240802,104500,245696060,4825,4825,4825,4825,0
|
|
20240802,104400,245696060,4825,4825,4825,4825,0
|
|
20240802,104300,245696060,4825,4825,4825,4825,210
|
|
20240802,104200,244682810,4830,4820,4830,4820,48
|
|
20240802,104100,244451440,4815,4815,4815,4815,1
|
|
20240802,104000,244446625,4820,4820,4820,4820,100
|
|
20240802,103900,243964625,4820,4820,4820,4820,5
|
|
20240802,103800,243940525,4820,4820,4820,4820,60
|
|
20240802,103700,243651325,4820,4815,4820,4815,32
|
|
20240802,103600,243497235,4820,4820,4820,4820,0
|
|
20240802,103500,243497235,4820,4820,4820,4820,0
|
|
20240802,103400,243497235,4820,4820,4820,4820,0
|
|
20240802,103300,243497235,4820,4810,4820,4795,5524
|
|
20240802,103200,216974710,4810,4810,4810,4810,0
|
|
20240802,103100,216974710,4810,4810,4810,4810,50
|
|
20240802,103000,216734210,4830,4840,4840,4830,243
|
|
20240802,102900,215560035,4850,4850,4850,4850,0
|
|
20240802,102800,215560035,4850,4850,4850,4850,1
|
|
20240802,102700,215555185,4840,4840,4840,4840,18
|
|
20240802,102600,215468065,4840,4840,4840,4840,0
|
|
20240802,102500,215468065,4840,4840,4840,4840,20
|
|
20240802,102400,215371265,4835,4835,4835,4835,0
|
|
20240802,102300,215371265,4835,4835,4835,4835,1
|
|
20240802,102200,215366430,4835,4835,4835,4835,0
|
|
20240802,102100,215366430,4835,4840,4840,4835,197
|
|
20240802,102000,214413910,4840,4840,4840,4840,0
|
|
20240802,101900,214413910,4840,4840,4840,4840,0
|
|
20240802,101800,214413910,4840,4840,4840,4840,1
|
|
20240802,101700,214409070,4840,4840,4840,4840,471
|
|
20240802,101600,212129430,4840,4840,4840,4840,0
|
|
20240802,101500,212129430,4840,4840,4840,4840,0
|
|
20240802,101400,212129430,4840,4840,4840,4840,1
|
|
20240802,101300,212124590,4835,4835,4835,4835,19
|
|
20240802,101200,212032725,4835,4835,4835,4835,180
|
|
20240802,101100,211162425,4835,4830,4835,4830,2
|
|
20240802,101000,211152760,4835,4835,4835,4835,0
|
|
20240802,100900,211152760,4835,4835,4835,4835,0
|
|
20240802,100800,211152760,4835,4835,4835,4835,0
|
|
20240802,100700,211152760,4835,4840,4840,4830,236
|
|
20240802,100600,210012630,4835,4830,4835,4830,435
|
|
20240802,100500,207910675,4830,4825,4830,4825,790
|
|
20240802,100400,204096410,4825,4825,4825,4825,0
|
|
20240802,100300,204096410,4825,4825,4825,4825,101
|
|
20240802,100200,203609085,4825,4825,4825,4825,5
|
|
20240802,100100,203584960,4830,4830,4830,4830,0
|
|
20240802,100000,203584960,4830,4830,4830,4830,0
|
|
20240802,095900,203584960,4830,4830,4830,4830,150
|
|
20240802,095800,202860460,4830,4830,4830,4830,5
|
|
20240802,095700,202836310,4830,4820,4830,4815,481
|
|
20240802,095600,200517980,4820,4820,4820,4820,3
|
|
20240802,095500,200503520,4795,4795,4795,4795,721
|
|
20240802,095400,197046325,4830,4825,4830,4800,10003
|
|
20240802,095300,149011125,4825,4825,4825,4825,100
|
|
20240802,095200,148528625,4830,4810,4830,4810,205
|
|
20240802,095100,147542555,4815,4815,4815,4815,11
|
|
20240802,095000,147489590,4830,4830,4830,4830,0
|
|
20240802,094900,147489590,4830,4830,4830,4830,0
|
|
20240802,094800,147489590,4830,4825,4830,4820,289
|
|
20240802,094700,146096050,4830,4830,4830,4830,20
|
|
20240802,094600,145999450,4835,4835,4835,4835,0
|
|
20240802,094500,145999450,4835,4835,4835,4835,0
|
|
20240802,094400,145999450,4835,4835,4835,4835,1
|
|
20240802,094300,145994615,4820,4820,4820,4820,0
|
|
20240802,094200,145994615,4820,4820,4820,4820,0
|
|
20240802,094100,145994615,4820,4820,4820,4820,1
|
|
20240802,094000,145989795,4825,4825,4825,4825,0
|
|
20240802,093900,145989795,4825,4830,4830,4825,2382
|
|
20240802,093800,134494260,4830,4830,4830,4830,4026
|
|
20240802,093700,115048680,4850,4850,4850,4850,1
|
|
20240802,093600,115043830,4825,4825,4825,4825,20
|
|
20240802,093500,114947330,4830,4840,4840,4830,2958
|
|
20240802,093400,100653045,4845,4845,4845,4845,689
|
|
20240802,093300,97314840,4845,4850,4850,4845,110
|
|
20240802,093200,96781390,4865,4865,4865,4865,0
|
|
20240802,093100,96781390,4865,4865,4865,4865,0
|
|
20240802,093000,96781390,4865,4865,4865,4865,2
|
|
20240802,092900,96771660,4840,4855,4855,4840,7373
|
|
20240802,092800,61038580,4860,4865,4865,4860,420
|
|
20240802,092700,58996775,4870,4870,4870,4870,20
|
|
20240802,092600,58899375,4870,4870,4870,4870,36
|
|
20240802,092500,58724055,4875,4870,4875,4870,466
|
|
20240802,092400,56454630,4870,4870,4870,4870,1
|
|
20240802,092300,56449760,4865,4865,4865,4865,90
|
|
20240802,092200,56011910,4870,4860,4870,4860,101
|
|
20240802,092100,55521040,4870,4870,4870,4865,16
|
|
20240802,092000,55443125,4870,4870,4870,4870,0
|
|
20240802,091900,55443125,4870,4870,4870,4870,0
|
|
20240802,091800,55443125,4870,4870,4870,4870,0
|
|
20240802,091700,55443125,4870,4865,4870,4865,21
|
|
20240802,091600,55340955,4870,4865,4870,4865,134
|
|
20240802,091500,54688935,4870,4870,4870,4860,37
|
|
20240802,091400,54508940,4870,4865,4870,4850,989
|
|
20240802,091300,49708075,4865,4865,4865,4865,100
|
|
20240802,091200,49221575,4865,4865,4865,4865,11
|
|
20240802,091100,49168060,4870,4870,4870,4865,9
|
|
20240802,091000,49124250,4865,4860,4865,4855,1334
|
|
20240802,090900,42644620,4865,4865,4865,4865,1
|
|
20240802,090800,42639755,4870,4870,4870,4870,1
|
|
20240802,090700,42634885,4865,4865,4865,4865,20
|
|
20240802,090600,42537585,4870,4875,4875,4865,31
|
|
20240802,090500,42386565,4875,4870,4875,4870,3
|
|
20240802,090400,42371950,4855,4855,4855,4855,32
|
|
20240802,090300,42216590,4850,4875,4875,4850,797
|
|
20240802,090200,38344565,4860,4860,4860,4860,1
|
|
20240802,090100,38339705,4880,4880,4880,4880,303
|
|
20240802,090000,36861065,4860,4915,4915,4855,7512
|