663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200000,280072620,5730,5730,5730,5730,1963
|
|
20240802,195900,280072620,5730,5730,5730,5730,0
|
|
20240802,195800,280072620,5730,5730,5730,5730,0
|
|
20240802,195700,280072620,5730,5730,5730,5730,0
|
|
20240802,195600,280072620,5730,5730,5730,5730,0
|
|
20240802,195500,280072620,5730,5730,5730,5730,0
|
|
20240802,195400,280072620,5730,5730,5730,5730,0
|
|
20240802,195300,280072620,5730,5730,5730,5730,0
|
|
20240802,195200,280072620,5730,5730,5730,5730,0
|
|
20240802,195100,280072620,5730,5730,5730,5730,0
|
|
20240802,195000,280072620,5730,5730,5730,5730,0
|
|
20240802,194900,280072620,5730,5730,5730,5730,0
|
|
20240802,194800,280072620,5730,5730,5730,5730,0
|
|
20240802,194700,280072620,5730,5730,5730,5730,0
|
|
20240802,194600,280072620,5730,5730,5730,5730,0
|
|
20240802,194500,280072620,5730,5730,5730,5730,0
|
|
20240802,194400,280072620,5730,5730,5730,5730,0
|
|
20240802,194300,280072620,5730,5730,5730,5730,0
|
|
20240802,194200,280072620,5730,5730,5730,5730,0
|
|
20240802,194100,280072620,5730,5730,5730,5730,0
|
|
20240802,194000,280072620,5730,5730,5730,5730,0
|
|
20240802,193900,280072620,5730,5730,5730,5730,0
|
|
20240802,193800,280072620,5730,5730,5730,5730,0
|
|
20240802,193700,280072620,5730,5730,5730,5730,0
|
|
20240802,193600,280072620,5730,5730,5730,5730,0
|
|
20240802,193500,280072620,5730,5730,5730,5730,0
|
|
20240802,193400,280072620,5730,5730,5730,5730,0
|
|
20240802,193300,280072620,5730,5730,5730,5730,0
|
|
20240802,193200,280072620,5730,5730,5730,5730,0
|
|
20240802,193100,280072620,5730,5730,5730,5730,0
|
|
20240802,193000,280072620,5730,5730,5730,5730,1963
|
|
20240802,192900,280072620,5730,5730,5730,5730,0
|
|
20240802,192800,280072620,5730,5730,5730,5730,0
|
|
20240802,192700,280072620,5730,5730,5730,5730,0
|
|
20240802,192600,280072620,5730,5730,5730,5730,0
|
|
20240802,192500,280072620,5730,5730,5730,5730,0
|
|
20240802,192400,280072620,5730,5730,5730,5730,0
|
|
20240802,192300,280072620,5730,5730,5730,5730,0
|
|
20240802,192200,280072620,5730,5730,5730,5730,0
|
|
20240802,192100,280072620,5730,5730,5730,5730,0
|
|
20240802,192000,280072620,5730,5730,5730,5730,0
|
|
20240802,191900,280072620,5730,5730,5730,5730,0
|
|
20240802,191800,280072620,5730,5730,5730,5730,0
|
|
20240802,191700,280072620,5730,5730,5730,5730,0
|
|
20240802,191600,280072620,5730,5730,5730,5730,0
|
|
20240802,191500,280072620,5730,5730,5730,5730,0
|
|
20240802,191400,280072620,5730,5730,5730,5730,0
|
|
20240802,191300,280072620,5730,5730,5730,5730,0
|
|
20240802,191200,280072620,5730,5730,5730,5730,0
|
|
20240802,191100,280072620,5730,5730,5730,5730,0
|
|
20240802,191000,280072620,5730,5730,5730,5730,0
|
|
20240802,190900,280072620,5730,5730,5730,5730,0
|
|
20240802,190800,280072620,5730,5730,5730,5730,0
|
|
20240802,190700,280072620,5730,5730,5730,5730,0
|
|
20240802,190600,280072620,5730,5730,5730,5730,0
|
|
20240802,190500,280072620,5730,5730,5730,5730,0
|
|
20240802,190400,280072620,5730,5730,5730,5730,0
|
|
20240802,190300,280072620,5730,5730,5730,5730,0
|
|
20240802,190200,280072620,5730,5730,5730,5730,0
|
|
20240802,190100,280072620,5730,5730,5730,5730,0
|
|
20240802,190000,280072620,5730,5730,5730,5730,1963
|
|
20240802,185900,280072620,5730,5730,5730,5730,0
|
|
20240802,185800,280072620,5730,5730,5730,5730,0
|
|
20240802,185700,280072620,5730,5730,5730,5730,0
|
|
20240802,185600,280072620,5730,5730,5730,5730,0
|
|
20240802,185500,280072620,5730,5730,5730,5730,0
|
|
20240802,185400,280072620,5730,5730,5730,5730,0
|
|
20240802,185300,280072620,5730,5730,5730,5730,0
|
|
20240802,185200,280072620,5730,5730,5730,5730,0
|
|
20240802,185100,280072620,5730,5730,5730,5730,0
|
|
20240802,185000,280072620,5730,5730,5730,5730,0
|
|
20240802,184900,280072620,5730,5730,5730,5730,0
|
|
20240802,184800,280072620,5730,5730,5730,5730,0
|
|
20240802,184700,280072620,5730,5730,5730,5730,0
|
|
20240802,184600,280072620,5730,5730,5730,5730,0
|
|
20240802,184500,280072620,5730,5730,5730,5730,0
|
|
20240802,184400,280072620,5730,5730,5730,5730,0
|
|
20240802,184300,280072620,5730,5730,5730,5730,0
|
|
20240802,184200,280072620,5730,5730,5730,5730,0
|
|
20240802,184100,280072620,5730,5730,5730,5730,0
|
|
20240802,184000,280072620,5730,5730,5730,5730,0
|
|
20240802,183900,280072620,5730,5730,5730,5730,0
|
|
20240802,183800,280072620,5730,5730,5730,5730,0
|
|
20240802,183700,280072620,5730,5730,5730,5730,0
|
|
20240802,183600,280072620,5730,5730,5730,5730,0
|
|
20240802,183500,280072620,5730,5730,5730,5730,0
|
|
20240802,183400,280072620,5730,5730,5730,5730,0
|
|
20240802,183300,280072620,5730,5730,5730,5730,0
|
|
20240802,183200,280072620,5730,5730,5730,5730,0
|
|
20240802,183100,280072620,5730,5730,5730,5730,0
|
|
20240802,183000,280072620,5730,5730,5730,5730,1963
|
|
20240802,182900,280072620,5730,5730,5730,5730,0
|
|
20240802,182800,280072620,5730,5730,5730,5730,0
|
|
20240802,182700,280072620,5730,5730,5730,5730,0
|
|
20240802,182600,280072620,5730,5730,5730,5730,0
|
|
20240802,182500,280072620,5730,5730,5730,5730,0
|
|
20240802,182400,280072620,5730,5730,5730,5730,0
|
|
20240802,182300,280072620,5730,5730,5730,5730,0
|
|
20240802,182200,280072620,5730,5730,5730,5730,0
|
|
20240802,182100,280072620,5730,5730,5730,5730,0
|
|
20240802,182000,280072620,5730,5730,5730,5730,0
|
|
20240802,181900,280072620,5730,5730,5730,5730,0
|
|
20240802,181800,280072620,5730,5730,5730,5730,0
|
|
20240802,181700,280072620,5730,5730,5730,5730,0
|
|
20240802,181600,280072620,5730,5730,5730,5730,0
|
|
20240802,181500,280072620,5730,5730,5730,5730,0
|
|
20240802,181400,280072620,5730,5730,5730,5730,0
|
|
20240802,181300,280072620,5730,5730,5730,5730,0
|
|
20240802,181200,280072620,5730,5730,5730,5730,0
|
|
20240802,181100,280072620,5730,5730,5730,5730,0
|
|
20240802,181000,280072620,5730,5730,5730,5730,0
|
|
20240802,180900,280072620,5730,5730,5730,5730,0
|
|
20240802,180800,280072620,5730,5730,5730,5730,0
|
|
20240802,180700,280072620,5730,5730,5730,5730,0
|
|
20240802,180600,280072620,5730,5730,5730,5730,0
|
|
20240802,180500,280072620,5730,5730,5730,5730,0
|
|
20240802,180400,280072620,5730,5730,5730,5730,0
|
|
20240802,180300,280072620,5730,5730,5730,5730,0
|
|
20240802,180200,280072620,5730,5730,5730,5730,0
|
|
20240802,180100,280072620,5730,5730,5730,5730,0
|
|
20240802,180000,280072620,5730,5730,5730,5730,1963
|
|
20240802,175900,280072620,5730,5730,5730,5730,0
|
|
20240802,175800,280072620,5730,5730,5730,5730,0
|
|
20240802,175700,280072620,5730,5730,5730,5730,0
|
|
20240802,175600,280072620,5730,5730,5730,5730,0
|
|
20240802,175500,280072620,5730,5730,5730,5730,0
|
|
20240802,175400,280072620,5730,5730,5730,5730,0
|
|
20240802,175300,280072620,5730,5730,5730,5730,0
|
|
20240802,175200,280072620,5730,5730,5730,5730,0
|
|
20240802,175100,280072620,5730,5730,5730,5730,0
|
|
20240802,175000,280072620,5730,5730,5730,5730,0
|
|
20240802,174900,280072620,5730,5730,5730,5730,0
|
|
20240802,174800,280072620,5730,5730,5730,5730,0
|
|
20240802,174700,280072620,5730,5730,5730,5730,0
|
|
20240802,174600,280072620,5730,5730,5730,5730,0
|
|
20240802,174500,280072620,5730,5730,5730,5730,0
|
|
20240802,174400,280072620,5730,5730,5730,5730,0
|
|
20240802,174300,280072620,5730,5730,5730,5730,0
|
|
20240802,174200,280072620,5730,5730,5730,5730,0
|
|
20240802,174100,280072620,5730,5730,5730,5730,0
|
|
20240802,174000,280072620,5730,5730,5730,5730,0
|
|
20240802,173900,280072620,5730,5730,5730,5730,0
|
|
20240802,173800,280072620,5730,5730,5730,5730,0
|
|
20240802,173700,280072620,5730,5730,5730,5730,0
|
|
20240802,173600,280072620,5730,5730,5730,5730,0
|
|
20240802,173500,280072620,5730,5730,5730,5730,0
|
|
20240802,173400,280072620,5730,5730,5730,5730,0
|
|
20240802,173300,280072620,5730,5730,5730,5730,0
|
|
20240802,173200,280072620,5730,5730,5730,5730,0
|
|
20240802,173100,280072620,5730,5730,5730,5730,0
|
|
20240802,173000,280072620,5730,5730,5730,5730,1963
|
|
20240802,172900,280072620,5730,5730,5730,5730,0
|
|
20240802,172800,280072620,5730,5730,5730,5730,0
|
|
20240802,172700,280072620,5730,5730,5730,5730,0
|
|
20240802,172600,280072620,5730,5730,5730,5730,0
|
|
20240802,172500,280072620,5730,5730,5730,5730,0
|
|
20240802,172400,280072620,5730,5730,5730,5730,0
|
|
20240802,172300,280072620,5730,5730,5730,5730,0
|
|
20240802,172200,280072620,5730,5730,5730,5730,0
|
|
20240802,172100,280072620,5730,5730,5730,5730,0
|
|
20240802,172000,280072620,5730,5730,5730,5730,0
|
|
20240802,171900,280072620,5730,5730,5730,5730,0
|
|
20240802,171800,280072620,5730,5730,5730,5730,0
|
|
20240802,171700,280072620,5730,5730,5730,5730,0
|
|
20240802,171600,280072620,5730,5730,5730,5730,0
|
|
20240802,171500,280072620,5730,5730,5730,5730,0
|
|
20240802,171400,280072620,5730,5730,5730,5730,0
|
|
20240802,171300,280072620,5730,5730,5730,5730,0
|
|
20240802,171200,280072620,5730,5730,5730,5730,0
|
|
20240802,171100,280072620,5730,5730,5730,5730,0
|
|
20240802,171000,280072620,5730,5730,5730,5730,0
|
|
20240802,170900,280072620,5730,5730,5730,5730,0
|
|
20240802,170800,280072620,5730,5730,5730,5730,0
|
|
20240802,170700,280072620,5730,5730,5730,5730,0
|
|
20240802,170600,280072620,5730,5730,5730,5730,0
|
|
20240802,170500,280072620,5730,5730,5730,5730,0
|
|
20240802,170400,280072620,5730,5730,5730,5730,0
|
|
20240802,170300,280072620,5730,5730,5730,5730,0
|
|
20240802,170200,280072620,5730,5730,5730,5730,0
|
|
20240802,170100,280072620,5730,5730,5730,5730,0
|
|
20240802,170000,280072620,5730,5730,5730,5730,1963
|
|
20240802,165900,280072620,5730,5730,5730,5730,0
|
|
20240802,165800,280072620,5730,5730,5730,5730,0
|
|
20240802,165700,280072620,5730,5730,5730,5730,0
|
|
20240802,165600,280072620,5730,5730,5730,5730,0
|
|
20240802,165500,280072620,5730,5730,5730,5730,0
|
|
20240802,165400,280072620,5730,5730,5730,5730,0
|
|
20240802,165300,280072620,5730,5730,5730,5730,0
|
|
20240802,165200,280072620,5730,5730,5730,5730,0
|
|
20240802,165100,280072620,5730,5730,5730,5730,0
|
|
20240802,165000,280072620,5730,5730,5730,5730,0
|
|
20240802,164900,280072620,5730,5730,5730,5730,0
|
|
20240802,164800,280072620,5730,5730,5730,5730,0
|
|
20240802,164700,280072620,5730,5730,5730,5730,0
|
|
20240802,164600,280072620,5730,5730,5730,5730,0
|
|
20240802,164500,280072620,5730,5730,5730,5730,0
|
|
20240802,164400,280072620,5730,5730,5730,5730,0
|
|
20240802,164300,280072620,5730,5730,5730,5730,0
|
|
20240802,164200,280072620,5730,5730,5730,5730,0
|
|
20240802,164100,280072620,5730,5730,5730,5730,0
|
|
20240802,164000,280072620,5730,5730,5730,5730,0
|
|
20240802,163900,280072620,5730,5730,5730,5730,0
|
|
20240802,163800,280072620,5730,5730,5730,5730,0
|
|
20240802,163700,280072620,5730,5730,5730,5730,0
|
|
20240802,163600,280072620,5730,5730,5730,5730,0
|
|
20240802,163500,280072620,5730,5730,5730,5730,0
|
|
20240802,163400,280072620,5730,5730,5730,5730,0
|
|
20240802,163300,280072620,5730,5730,5730,5730,0
|
|
20240802,163200,280072620,5730,5730,5730,5730,0
|
|
20240802,163100,280072620,5730,5730,5730,5730,0
|
|
20240802,163000,280072620,5730,5730,5730,5730,1963
|
|
20240802,162900,280072620,5730,5730,5730,5730,0
|
|
20240802,162800,280072620,5730,5730,5730,5730,0
|
|
20240802,162700,280072620,5730,5730,5730,5730,0
|
|
20240802,162600,280072620,5730,5730,5730,5730,0
|
|
20240802,162500,280072620,5730,5730,5730,5730,0
|
|
20240802,162400,280072620,5730,5730,5730,5730,0
|
|
20240802,162300,280072620,5730,5730,5730,5730,0
|
|
20240802,162200,280072620,5730,5730,5730,5730,0
|
|
20240802,162100,280072620,5730,5730,5730,5730,0
|
|
20240802,162000,280072620,5730,5730,5730,5730,0
|
|
20240802,161900,280072620,5730,5730,5730,5730,0
|
|
20240802,161800,280072620,5730,5730,5730,5730,0
|
|
20240802,161700,280072620,5730,5730,5730,5730,0
|
|
20240802,161600,280072620,5730,5730,5730,5730,0
|
|
20240802,161500,280072620,5730,5730,5730,5730,0
|
|
20240802,161400,280072620,5730,5730,5730,5730,0
|
|
20240802,161300,280072620,5730,5730,5730,5730,0
|
|
20240802,161200,280072620,5730,5730,5730,5730,0
|
|
20240802,161100,280072620,5730,5730,5730,5730,0
|
|
20240802,161000,280072620,5730,5730,5730,5730,0
|
|
20240802,160900,280072620,5730,5730,5730,5730,0
|
|
20240802,160800,280072620,5730,5730,5730,5730,0
|
|
20240802,160700,280072620,5730,5730,5730,5730,0
|
|
20240802,160600,280072620,5730,5730,5730,5730,0
|
|
20240802,160500,280072620,5730,5730,5730,5730,0
|
|
20240802,160400,280072620,5730,5730,5730,5730,0
|
|
20240802,160300,280072620,5730,5730,5730,5730,0
|
|
20240802,160200,280072620,5730,5730,5730,5730,0
|
|
20240802,160100,280072620,5730,5730,5730,5730,0
|
|
20240802,160000,280072620,5730,5730,5730,5730,1963
|
|
20240802,155900,280072620,5730,5730,5730,5730,0
|
|
20240802,155800,280072620,5730,5730,5730,5730,0
|
|
20240802,155700,280072620,5730,5730,5730,5730,0
|
|
20240802,155600,280072620,5730,5730,5730,5730,0
|
|
20240802,155500,280072620,5730,5730,5730,5730,0
|
|
20240802,155400,280072620,5730,5730,5730,5730,0
|
|
20240802,155300,280072620,5730,5730,5730,5730,0
|
|
20240802,155200,280072620,5730,5730,5730,5730,0
|
|
20240802,155100,280072620,5730,5730,5730,5730,0
|
|
20240802,155000,280072620,5730,5730,5730,5730,0
|
|
20240802,154900,280072620,5730,5730,5730,5730,0
|
|
20240802,154800,280072620,5730,5730,5730,5730,0
|
|
20240802,154700,280072620,5730,5730,5730,5730,0
|
|
20240802,154600,280072620,5730,5730,5730,5730,0
|
|
20240802,154500,280072620,5730,5730,5730,5730,0
|
|
20240802,154400,280072620,5730,5730,5730,5730,0
|
|
20240802,154300,280072620,5730,5730,5730,5730,0
|
|
20240802,154200,280072620,5730,5730,5730,5730,0
|
|
20240802,154100,280072620,5730,5730,5730,5730,0
|
|
20240802,154000,280072620,5730,5730,5730,5730,0
|
|
20240802,153900,280072620,5730,5730,5730,5730,0
|
|
20240802,153800,280072620,5730,5730,5730,5730,0
|
|
20240802,153700,280072620,5730,5730,5730,5730,0
|
|
20240802,153600,280072620,5730,5730,5730,5730,0
|
|
20240802,153500,280072620,5730,5730,5730,5730,0
|
|
20240802,153400,280072620,5730,5730,5730,5730,0
|
|
20240802,153300,280072620,5730,5730,5730,5730,0
|
|
20240802,153200,280072620,5730,5730,5730,5730,0
|
|
20240802,153100,280072620,5730,5730,5730,5730,0
|
|
20240802,153000,280072620,5730,5730,5730,5730,3926
|
|
20240802,152900,268824630,5730,5730,5730,5730,0
|
|
20240802,152800,268824630,5730,5730,5730,5730,0
|
|
20240802,152700,268824630,5730,5730,5730,5730,0
|
|
20240802,152600,268824630,5730,5730,5730,5730,0
|
|
20240802,152500,268824630,5730,5730,5730,5730,0
|
|
20240802,152400,268824630,5730,5730,5730,5730,0
|
|
20240802,152300,268824630,5730,5730,5730,5730,0
|
|
20240802,152200,268824630,5730,5730,5730,5730,0
|
|
20240802,152100,268824630,5730,5730,5730,5730,0
|
|
20240802,152000,268824630,5730,5730,5730,5730,0
|
|
20240802,151900,268824630,5730,5700,5730,5700,34
|
|
20240802,151800,268630530,5710,5710,5710,5710,8
|
|
20240802,151700,268584850,5700,5720,5720,5700,1829
|
|
20240802,151600,258151150,5720,5720,5720,5720,5
|
|
20240802,151500,258122550,5720,5720,5720,5720,276
|
|
20240802,151400,256543830,5730,5730,5730,5720,292
|
|
20240802,151300,254873390,5730,5730,5730,5730,1
|
|
20240802,151200,254867660,5730,5730,5730,5730,21
|
|
20240802,151100,254747330,5730,5730,5730,5730,20
|
|
20240802,151000,254632730,5730,5730,5730,5730,51
|
|
20240802,150900,254340500,5730,5730,5730,5730,23
|
|
20240802,150800,254208710,5730,5740,5740,5730,455
|
|
20240802,150700,251600770,5740,5740,5740,5740,0
|
|
20240802,150600,251600770,5740,5740,5740,5740,2
|
|
20240802,150500,251589290,5740,5740,5740,5740,1
|
|
20240802,150400,251583550,5740,5740,5740,5740,0
|
|
20240802,150300,251583550,5740,5740,5740,5740,81
|
|
20240802,150200,251118610,5740,5740,5740,5740,6
|
|
20240802,150100,251084170,5740,5740,5740,5740,6
|
|
20240802,150000,251049730,5740,5740,5740,5740,9
|
|
20240802,145900,250998070,5740,5740,5740,5740,30
|
|
20240802,145800,250825870,5740,5740,5740,5740,21
|
|
20240802,145700,250705330,5740,5740,5750,5740,154
|
|
20240802,145600,249820510,5740,5740,5740,5740,91
|
|
20240802,145500,249298170,5740,5730,5740,5730,179
|
|
20240802,145400,248270760,5730,5740,5740,5730,45
|
|
20240802,145300,248012890,5740,5740,5740,5740,85
|
|
20240802,145200,247524990,5720,5740,5740,5720,202
|
|
20240802,145100,246369510,5740,5730,5740,5730,12
|
|
20240802,145000,246300730,5710,5710,5710,5710,0
|
|
20240802,144900,246300730,5710,5710,5710,5710,70
|
|
20240802,144800,245901030,5730,5710,5730,5710,213
|
|
20240802,144700,244680960,5710,5710,5710,5710,10
|
|
20240802,144600,244623860,5700,5700,5710,5700,864
|
|
20240802,144500,239698960,5700,5700,5700,5700,0
|
|
20240802,144400,239698960,5700,5700,5700,5700,50
|
|
20240802,144300,239413960,5700,5710,5710,5700,258
|
|
20240802,144200,237943350,5700,5700,5700,5700,0
|
|
20240802,144100,237943350,5700,5710,5710,5700,57
|
|
20240802,144000,237618380,5710,5700,5710,5700,60
|
|
20240802,143900,237276280,5700,5700,5700,5700,110
|
|
20240802,143800,236649280,5710,5700,5710,5700,52
|
|
20240802,143700,236352860,5710,5710,5710,5710,50
|
|
20240802,143600,236067360,5710,5710,5710,5710,0
|
|
20240802,143500,236067360,5710,5710,5710,5710,0
|
|
20240802,143400,236067360,5710,5710,5710,5710,0
|
|
20240802,143300,236067360,5710,5720,5720,5710,809
|
|
20240802,143200,231443070,5750,5750,5750,5750,0
|
|
20240802,143100,231443070,5750,5750,5750,5750,0
|
|
20240802,143000,231443070,5750,5750,5750,5750,7
|
|
20240802,142900,231402820,5730,5750,5750,5730,75
|
|
20240802,142800,230972270,5730,5730,5730,5730,6
|
|
20240802,142700,230937890,5720,5720,5720,5720,2
|
|
20240802,142600,230926450,5730,5730,5730,5730,5
|
|
20240802,142500,230897800,5730,5730,5730,5730,1
|
|
20240802,142400,230892070,5730,5730,5730,5730,101
|
|
20240802,142300,230313340,5730,5750,5750,5730,121
|
|
20240802,142200,229619990,5750,5750,5750,5750,151
|
|
20240802,142100,228751740,5750,5720,5750,5720,103
|
|
20240802,142000,228162490,5720,5720,5720,5720,0
|
|
20240802,141900,228162490,5720,5720,5720,5720,240
|
|
20240802,141800,226789690,5720,5720,5720,5720,9
|
|
20240802,141700,226738210,5720,5720,5720,5720,52
|
|
20240802,141600,226440770,5720,5720,5720,5720,0
|
|
20240802,141500,226440770,5720,5720,5720,5720,7
|
|
20240802,141400,226400730,5750,5750,5750,5750,10
|
|
20240802,141300,226343230,5750,5750,5750,5750,1
|
|
20240802,141200,226337480,5750,5750,5750,5750,0
|
|
20240802,141100,226337480,5750,5730,5750,5730,226
|
|
20240802,141000,225041860,5730,5730,5730,5730,0
|
|
20240802,140900,225041860,5730,5730,5730,5730,0
|
|
20240802,140800,225041860,5730,5730,5730,5730,0
|
|
20240802,140700,225041860,5730,5730,5730,5730,300
|
|
20240802,140600,223322860,5700,5700,5700,5700,0
|
|
20240802,140500,223322860,5700,5710,5710,5700,239
|
|
20240802,140400,221960550,5700,5700,5700,5700,0
|
|
20240802,140300,221960550,5700,5700,5700,5700,0
|
|
20240802,140200,221960550,5700,5720,5720,5700,942
|
|
20240802,140100,216580930,5710,5710,5710,5710,0
|
|
20240802,140000,216580930,5710,5710,5710,5700,637
|
|
20240802,135900,212946060,5700,5700,5700,5700,0
|
|
20240802,135800,212946060,5700,5720,5720,5700,2000
|
|
20240802,135700,201527250,5720,5740,5740,5710,1001
|
|
20240802,135600,195791970,5740,5770,5770,5720,2611
|
|
20240802,135500,180786010,5780,5790,5790,5780,582
|
|
20240802,135400,177422040,5790,5800,5800,5790,280
|
|
20240802,135300,175800820,5810,5810,5810,5810,0
|
|
20240802,135200,175800820,5810,5820,5820,5810,2
|
|
20240802,135100,175789190,5820,5820,5820,5820,1
|
|
20240802,135000,175783370,5790,5790,5790,5790,2
|
|
20240802,134900,175771790,5790,5810,5810,5790,315
|
|
20240802,134800,173943600,5830,5830,5830,5830,1
|
|
20240802,134700,173937770,5830,5830,5830,5830,2
|
|
20240802,134600,173926110,5830,5830,5830,5830,0
|
|
20240802,134500,173926110,5830,5830,5830,5830,8
|
|
20240802,134400,173879470,5830,5830,5830,5830,10
|
|
20240802,134300,173821170,5820,5820,5820,5820,101
|
|
20240802,134200,173233350,5820,5820,5820,5820,0
|
|
20240802,134100,173233350,5820,5820,5820,5820,1
|
|
20240802,134000,173227530,5810,5810,5810,5810,52
|
|
20240802,133900,172925410,5810,5810,5810,5810,20
|
|
20240802,133800,172809210,5810,5810,5810,5810,9
|
|
20240802,133700,172756920,5810,5810,5810,5810,0
|
|
20240802,133600,172756920,5810,5810,5810,5810,0
|
|
20240802,133500,172756920,5810,5810,5810,5810,0
|
|
20240802,133400,172756920,5810,5810,5810,5810,0
|
|
20240802,133300,172756920,5810,5810,5810,5810,1
|
|
20240802,133200,172751110,5810,5810,5810,5810,0
|
|
20240802,133100,172751110,5810,5810,5810,5810,1
|
|
20240802,133000,172745300,5830,5830,5830,5830,0
|
|
20240802,132900,172745300,5830,5830,5830,5830,0
|
|
20240802,132800,172745300,5830,5830,5830,5830,20
|
|
20240802,132700,172628700,5830,5830,5830,5830,0
|
|
20240802,132600,172628700,5830,5830,5830,5830,40
|
|
20240802,132500,172395500,5830,5830,5830,5830,0
|
|
20240802,132400,172395500,5830,5830,5830,5830,20
|
|
20240802,132300,172278900,5830,5830,5830,5830,6
|
|
20240802,132200,172243920,5830,5830,5830,5830,0
|
|
20240802,132100,172243920,5830,5830,5830,5830,2
|
|
20240802,132000,172232260,5800,5800,5800,5800,100
|
|
20240802,131900,171652260,5800,5800,5800,5800,0
|
|
20240802,131800,171652260,5800,5800,5800,5800,58
|
|
20240802,131700,171315860,5800,5800,5800,5800,0
|
|
20240802,131600,171315860,5800,5800,5800,5800,0
|
|
20240802,131500,171315860,5800,5800,5800,5800,1
|
|
20240802,131400,171310060,5830,5800,5830,5800,157
|
|
20240802,131300,170399310,5830,5830,5830,5830,0
|
|
20240802,131200,170399310,5830,5830,5830,5830,0
|
|
20240802,131100,170399310,5830,5830,5830,5830,3
|
|
20240802,131000,170381820,5830,5830,5830,5830,2
|
|
20240802,130900,170370160,5810,5810,5810,5810,1
|
|
20240802,130800,170364350,5800,5800,5800,5800,0
|
|
20240802,130700,170364350,5800,5800,5800,5800,0
|
|
20240802,130600,170364350,5800,5800,5800,5800,0
|
|
20240802,130500,170364350,5800,5800,5800,5800,0
|
|
20240802,130400,170364350,5800,5800,5800,5800,0
|
|
20240802,130300,170364350,5800,5800,5800,5800,1
|
|
20240802,130200,170358550,5800,5800,5800,5800,0
|
|
20240802,130100,170358550,5800,5800,5800,5800,0
|
|
20240802,130000,170358550,5800,5800,5800,5800,517
|
|
20240802,125900,167359950,5810,5810,5810,5810,0
|
|
20240802,125800,167359950,5810,5810,5810,5810,0
|
|
20240802,125700,167359950,5810,5810,5810,5810,0
|
|
20240802,125600,167359950,5810,5830,5830,5810,3
|
|
20240802,125500,167342490,5790,5790,5790,5790,0
|
|
20240802,125400,167342490,5790,5790,5790,5790,1069
|
|
20240802,125300,161152980,5800,5800,5800,5800,50
|
|
20240802,125200,160862980,5800,5810,5840,5800,2510
|
|
20240802,125100,146221490,5810,5810,5810,5810,1
|
|
20240802,125000,146215680,5790,5790,5790,5790,0
|
|
20240802,124900,146215680,5790,5790,5790,5790,0
|
|
20240802,124800,146215680,5790,5790,5790,5790,41
|
|
20240802,124700,145978290,5790,5790,5790,5790,0
|
|
20240802,124600,145978290,5790,5790,5790,5790,2
|
|
20240802,124500,145966710,5790,5790,5790,5790,0
|
|
20240802,124400,145966710,5790,5780,5790,5780,3
|
|
20240802,124300,145949360,5780,5780,5780,5780,0
|
|
20240802,124200,145949360,5780,5780,5780,5780,0
|
|
20240802,124100,145949360,5780,5780,5780,5780,0
|
|
20240802,124000,145949360,5780,5780,5780,5780,24
|
|
20240802,123900,145810640,5800,5800,5800,5800,0
|
|
20240802,123800,145810640,5800,5790,5820,5790,845
|
|
20240802,123700,140898560,5810,5810,5810,5810,28
|
|
20240802,123600,140735880,5810,5750,5810,5750,4501
|
|
20240802,123500,114594730,5750,5750,5750,5750,0
|
|
20240802,123400,114594730,5750,5750,5750,5750,0
|
|
20240802,123300,114594730,5750,5750,5750,5750,64
|
|
20240802,123200,114226730,5750,5750,5750,5750,6
|
|
20240802,123100,114192230,5750,5750,5750,5750,3
|
|
20240802,123000,114174980,5740,5740,5740,5740,57
|
|
20240802,122900,113847800,5730,5730,5730,5730,50
|
|
20240802,122800,113561300,5730,5730,5730,5730,0
|
|
20240802,122700,113561300,5730,5730,5730,5730,1
|
|
20240802,122600,113555570,5730,5730,5730,5730,20
|
|
20240802,122500,113440970,5740,5740,5740,5740,63
|
|
20240802,122400,113079350,5740,5740,5740,5740,50
|
|
20240802,122300,112792350,5750,5750,5750,5750,31
|
|
20240802,122200,112614100,5750,5780,5780,5750,19
|
|
20240802,122100,112504700,5780,5760,5790,5760,87
|
|
20240802,122000,112001760,5760,5760,5760,5760,1
|
|
20240802,121900,111996000,5750,5750,5750,5750,20
|
|
20240802,121800,111881000,5750,5750,5750,5750,0
|
|
20240802,121700,111881000,5750,5750,5750,5750,85
|
|
20240802,121600,111392250,5750,5790,5790,5750,344
|
|
20240802,121500,109403950,5790,5790,5790,5790,0
|
|
20240802,121400,109403950,5790,5790,5790,5790,4
|
|
20240802,121300,109380790,5790,5790,5790,5790,1
|
|
20240802,121200,109375000,5790,5790,5790,5790,0
|
|
20240802,121100,109375000,5790,5790,5790,5790,1
|
|
20240802,121000,109369210,5750,5770,5770,5750,306
|
|
20240802,120900,107605390,5780,5780,5780,5780,1
|
|
20240802,120800,107599610,5790,5790,5790,5790,0
|
|
20240802,120700,107599610,5790,5790,5790,5790,0
|
|
20240802,120600,107599610,5790,5790,5790,5790,1
|
|
20240802,120500,107593820,5790,5790,5790,5790,50
|
|
20240802,120400,107304320,5790,5790,5790,5790,0
|
|
20240802,120300,107304320,5790,5760,5790,5760,197
|
|
20240802,120200,106164410,5760,5760,5760,5760,39
|
|
20240802,120100,105939770,5760,5760,5760,5760,1
|
|
20240802,120000,105934010,5750,5750,5750,5750,100
|
|
20240802,115900,105359010,5760,5760,5760,5760,115
|
|
20240802,115800,104696610,5760,5760,5760,5760,100
|
|
20240802,115700,104120610,5760,5760,5760,5760,76
|
|
20240802,115600,103682850,5760,5760,5760,5760,0
|
|
20240802,115500,103682850,5760,5760,5760,5760,0
|
|
20240802,115400,103682850,5760,5760,5760,5760,52
|
|
20240802,115300,103383330,5780,5780,5780,5780,0
|
|
20240802,115200,103383330,5780,5780,5780,5780,12
|
|
20240802,115100,103313970,5780,5780,5780,5770,4
|
|
20240802,115000,103290870,5780,5780,5780,5780,10
|
|
20240802,114900,103233070,5750,5750,5750,5750,0
|
|
20240802,114800,103233070,5750,5750,5750,5750,0
|
|
20240802,114700,103233070,5750,5750,5750,5750,0
|
|
20240802,114600,103233070,5750,5750,5750,5750,21
|
|
20240802,114500,103112320,5750,5790,5790,5750,24
|
|
20240802,114400,102973930,5790,5790,5790,5790,24
|
|
20240802,114300,102834970,5790,5790,5790,5790,33
|
|
20240802,114200,102643900,5790,5790,5790,5790,6
|
|
20240802,114100,102609160,5790,5790,5790,5790,1
|
|
20240802,114000,102603370,5810,5800,5810,5720,1968
|
|
20240802,113900,91264090,5800,5800,5800,5800,0
|
|
20240802,113800,91264090,5800,5800,5800,5800,0
|
|
20240802,113700,91264090,5800,5800,5800,5800,112
|
|
20240802,113600,90614490,5800,5800,5800,5800,0
|
|
20240802,113500,90614490,5800,5800,5800,5800,2
|
|
20240802,113400,90602890,5800,5800,5800,5800,0
|
|
20240802,113300,90602890,5800,5820,5820,5800,100
|
|
20240802,113200,90022870,5820,5820,5820,5820,0
|
|
20240802,113100,90022870,5820,5800,5820,5800,14
|
|
20240802,113000,89941560,5800,5800,5800,5800,16
|
|
20240802,112900,89848760,5790,5790,5790,5790,56
|
|
20240802,112800,89524520,5780,5780,5780,5780,0
|
|
20240802,112700,89524520,5780,5780,5780,5780,0
|
|
20240802,112600,89524520,5780,5790,5790,5780,17
|
|
20240802,112500,89426130,5800,5820,5820,5800,62
|
|
20240802,112400,89066430,5820,5820,5820,5820,0
|
|
20240802,112300,89066430,5820,5820,5820,5820,0
|
|
20240802,112200,89066430,5820,5820,5820,5820,6
|
|
20240802,112100,89031510,5820,5820,5820,5820,2
|
|
20240802,112000,89019870,5820,5820,5820,5820,0
|
|
20240802,111900,89019870,5820,5810,5820,5810,40
|
|
20240802,111800,88787350,5810,5810,5810,5810,12
|
|
20240802,111700,88717630,5810,5800,5810,5800,337
|
|
20240802,111600,86760090,5800,5800,5800,5800,12
|
|
20240802,111500,86690490,5790,5790,5790,5790,0
|
|
20240802,111400,86690490,5790,5790,5790,5790,21
|
|
20240802,111300,86568900,5790,5800,5800,5790,2
|
|
20240802,111200,86557310,5800,5800,5800,5800,11
|
|
20240802,111100,86493510,5800,5800,5800,5800,10
|
|
20240802,111000,86435510,5800,5800,5800,5800,0
|
|
20240802,110900,86435510,5800,5800,5800,5800,180
|
|
20240802,110800,85391510,5800,5800,5800,5800,0
|
|
20240802,110700,85391510,5800,5800,5800,5800,700
|
|
20240802,110600,81331510,5800,5800,5800,5800,1
|
|
20240802,110500,81325710,5800,5800,5800,5800,0
|
|
20240802,110400,81325710,5800,5800,5800,5800,0
|
|
20240802,110300,81325710,5800,5780,5800,5780,5
|
|
20240802,110200,81296780,5760,5770,5780,5760,60
|
|
20240802,110100,80951010,5770,5770,5770,5770,96
|
|
20240802,110000,80397090,5770,5770,5770,5770,0
|
|
20240802,105900,80397090,5770,5770,5770,5770,0
|
|
20240802,105800,80397090,5770,5770,5770,5770,20
|
|
20240802,105700,80281690,5780,5780,5780,5780,2
|
|
20240802,105600,80270130,5780,5780,5780,5780,4
|
|
20240802,105500,80247010,5780,5780,5780,5780,0
|
|
20240802,105400,80247010,5780,5780,5780,5780,0
|
|
20240802,105300,80247010,5780,5780,5780,5780,14
|
|
20240802,105200,80166090,5770,5770,5770,5770,0
|
|
20240802,105100,80166090,5770,5770,5770,5770,0
|
|
20240802,105000,80166090,5770,5770,5770,5770,0
|
|
20240802,104900,80166090,5770,5800,5800,5770,7
|
|
20240802,104800,80125630,5800,5800,5800,5800,0
|
|
20240802,104700,80125630,5800,5800,5800,5800,0
|
|
20240802,104600,80125630,5800,5800,5800,5800,0
|
|
20240802,104500,80125630,5800,5800,5800,5800,1
|
|
20240802,104400,80119830,5800,5790,5800,5790,20
|
|
20240802,104300,80003850,5790,5790,5790,5790,3
|
|
20240802,104200,79986480,5810,5780,5810,5780,155
|
|
20240802,104100,79088520,5780,5780,5780,5780,0
|
|
20240802,104000,79088520,5780,5780,5780,5780,18
|
|
20240802,103900,78984480,5730,5730,5730,5730,0
|
|
20240802,103800,78984480,5730,5730,5730,5730,0
|
|
20240802,103700,78984480,5730,5730,5730,5730,0
|
|
20240802,103600,78984480,5730,5730,5730,5730,0
|
|
20240802,103500,78984480,5730,5730,5730,5730,0
|
|
20240802,103400,78984480,5730,5730,5730,5730,1
|
|
20240802,103300,78978750,5730,5730,5730,5730,0
|
|
20240802,103200,78978750,5730,5730,5730,5730,0
|
|
20240802,103100,78978750,5730,5730,5730,5730,30
|
|
20240802,103000,78806850,5710,5710,5710,5710,0
|
|
20240802,102900,78806850,5710,5710,5710,5710,0
|
|
20240802,102800,78806850,5710,5710,5710,5710,0
|
|
20240802,102700,78806850,5710,5750,5750,5710,433
|
|
20240802,102600,76324980,5750,5750,5750,5750,6
|
|
20240802,102500,76290480,5750,5760,5760,5750,11
|
|
20240802,102400,76227220,5760,5760,5760,5760,66
|
|
20240802,102300,75847060,5760,5790,5790,5760,101
|
|
20240802,102200,75264010,5790,5790,5790,5790,11
|
|
20240802,102100,75200320,5790,5770,5790,5770,248
|
|
20240802,102000,73769320,5780,5800,5800,5780,287
|
|
20240802,101900,72110280,5810,5810,5810,5810,0
|
|
20240802,101800,72110280,5810,5800,5810,5800,101
|
|
20240802,101700,71524330,5790,5790,5790,5790,45
|
|
20240802,101600,71263780,5790,5790,5790,5790,130
|
|
20240802,101500,70511080,5790,5800,5800,5790,978
|
|
20240802,101400,64841140,5810,5810,5810,5810,1
|
|
20240802,101300,64835330,5810,5810,5810,5810,0
|
|
20240802,101200,64835330,5810,5810,5810,5810,1
|
|
20240802,101100,64829520,5810,5810,5810,5810,1
|
|
20240802,101000,64823710,5800,5800,5800,5800,299
|
|
20240802,100900,63089510,5810,5810,5810,5810,1
|
|
20240802,100800,63083700,5810,5810,5810,5810,11
|
|
20240802,100700,63019790,5810,5810,5810,5810,12
|
|
20240802,100600,62950070,5810,5810,5810,5810,100
|
|
20240802,100500,62369070,5810,5810,5810,5810,11
|
|
20240802,100400,62305160,5810,5800,5810,5800,30
|
|
20240802,100300,62131140,5800,5800,5800,5800,594
|
|
20240802,100200,58685940,5800,5800,5800,5800,9
|
|
20240802,100100,58633740,5800,5800,5800,5800,3
|
|
20240802,100000,58616340,5800,5800,5800,5800,7
|
|
20240802,095900,58575740,5800,5800,5800,5800,125
|
|
20240802,095800,57850740,5800,5800,5800,5800,13
|
|
20240802,095700,57775340,5800,5800,5800,5800,14
|
|
20240802,095600,57694140,5810,5810,5810,5810,3
|
|
20240802,095500,57676710,5800,5810,5810,5800,27
|
|
20240802,095400,57520060,5810,5810,5810,5810,104
|
|
20240802,095300,56915820,5810,5810,5810,5810,0
|
|
20240802,095200,56915820,5810,5810,5810,5810,25
|
|
20240802,095100,56770570,5810,5810,5810,5810,737
|
|
20240802,095000,52488600,5810,5810,5810,5810,108
|
|
20240802,094900,51861120,5810,5810,5810,5810,84
|
|
20240802,094800,51373080,5780,5780,5780,5780,309
|
|
20240802,094700,49587060,5780,5810,5810,5780,8
|
|
20240802,094600,49540610,5800,5800,5800,5790,33
|
|
20240802,094500,49349430,5810,5800,5810,5800,100
|
|
20240802,094400,48769410,5810,5800,5810,5790,266
|
|
20240802,094300,47227610,5810,5800,5810,5800,213
|
|
20240802,094200,45991660,5800,5800,5800,5800,13
|
|
20240802,094100,45916260,5800,5800,5800,5800,184
|
|
20240802,094000,44849060,5800,5790,5800,5790,50
|
|
20240802,093900,44559360,5790,5790,5790,5790,220
|
|
20240802,093800,43285560,5780,5780,5780,5780,204
|
|
20240802,093700,42106440,5770,5770,5770,5770,0
|
|
20240802,093600,42106440,5770,5770,5770,5750,344
|
|
20240802,093500,40121720,5750,5750,5750,5750,0
|
|
20240802,093400,40121720,5750,5770,5770,5750,62
|
|
20240802,093300,39764980,5770,5770,5770,5770,3
|
|
20240802,093200,39747670,5770,5770,5770,5770,51
|
|
20240802,093100,39453400,5770,5770,5770,5770,0
|
|
20240802,093000,39453400,5770,5770,5770,5770,30
|
|
20240802,092900,39280300,5770,5740,5770,5740,51
|
|
20240802,092800,38987410,5740,5730,5740,5730,139
|
|
20240802,092700,38190430,5730,5730,5730,5730,50
|
|
20240802,092600,37903930,5730,5730,5730,5730,6
|
|
20240802,092500,37869550,5730,5730,5730,5730,110
|
|
20240802,092400,37239250,5690,5690,5690,5690,10
|
|
20240802,092300,37182350,5690,5710,5730,5680,777
|
|
20240802,092200,32756460,5720,5740,5740,5720,615
|
|
20240802,092100,29238040,5740,5740,5740,5740,30
|
|
20240802,092000,29065840,5750,5770,5770,5750,160
|
|
20240802,091900,28145680,5770,5770,5770,5770,39
|
|
20240802,091800,27920650,5770,5770,5770,5770,50
|
|
20240802,091700,27632150,5770,5770,5770,5770,75
|
|
20240802,091600,27199400,5730,5750,5760,5730,877
|
|
20240802,091500,22153350,5750,5750,5750,5750,351
|
|
20240802,091400,20135100,5730,5730,5730,5730,251
|
|
20240802,091300,18696870,5730,5730,5730,5730,2
|
|
20240802,091200,18685410,5710,5710,5710,5710,10
|
|
20240802,091100,18628310,5710,5710,5710,5710,0
|
|
20240802,091000,18628310,5710,5710,5710,5710,65
|
|
20240802,090900,18257160,5710,5730,5730,5710,7
|
|
20240802,090800,18217120,5730,5730,5730,5730,73
|
|
20240802,090700,17798830,5710,5720,5720,5710,630
|
|
20240802,090600,14200470,5720,5690,5720,5690,266
|
|
20240802,090500,12678980,5680,5680,5680,5680,13
|
|
20240802,090400,12605140,5680,5730,5730,5680,662
|
|
20240802,090300,8841680,5750,5660,5750,5660,197
|
|
20240802,090200,7721730,5660,5710,5710,5660,348
|
|
20240802,090100,5746530,5710,5770,5770,5710,123
|
|
20240802,090000,5044130,5790,5700,5790,5690,876
|