640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,193600,1085663080,2220,2220,2220,2220,0
|
|
20240802,193500,1085663080,2220,2220,2220,2220,0
|
|
20240802,193400,1085663080,2220,2220,2220,2220,0
|
|
20240802,193300,1085663080,2220,2220,2220,2220,0
|
|
20240802,193200,1085663080,2220,2220,2220,2220,0
|
|
20240802,193100,1085663080,2220,2220,2220,2220,0
|
|
20240802,193000,1085663080,2220,2220,2220,2220,0
|
|
20240802,192900,1085663080,2220,2220,2220,2220,0
|
|
20240802,192800,1085663080,2220,2220,2220,2220,0
|
|
20240802,192700,1085663080,2220,2220,2220,2220,0
|
|
20240802,192600,1085663080,2220,2220,2220,2220,0
|
|
20240802,192500,1085663080,2220,2220,2220,2220,0
|
|
20240802,192400,1085663080,2220,2220,2220,2220,0
|
|
20240802,192300,1085663080,2220,2220,2220,2220,0
|
|
20240802,192200,1085663080,2220,2220,2220,2220,0
|
|
20240802,192100,1085663080,2220,2220,2220,2220,0
|
|
20240802,192000,1085663080,2220,2220,2220,2220,0
|
|
20240802,191900,1085663080,2220,2220,2220,2220,0
|
|
20240802,191800,1085663080,2220,2220,2220,2220,0
|
|
20240802,191700,1085663080,2220,2220,2220,2220,0
|
|
20240802,191600,1085663080,2220,2220,2220,2220,0
|
|
20240802,191500,1085663080,2220,2220,2220,2220,0
|
|
20240802,191400,1085663080,2220,2220,2220,2220,0
|
|
20240802,191300,1085663080,2220,2220,2220,2220,0
|
|
20240802,191200,1085663080,2220,2220,2220,2220,0
|
|
20240802,191100,1085663080,2220,2220,2220,2220,0
|
|
20240802,191000,1085663080,2220,2220,2220,2220,0
|
|
20240802,190900,1085663080,2220,2220,2220,2220,0
|
|
20240802,190800,1085663080,2220,2220,2220,2220,0
|
|
20240802,190700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,190600,1085663080,2220,2220,2220,2220,0
|
|
20240802,190500,1085663080,2220,2220,2220,2220,0
|
|
20240802,190400,1085663080,2220,2220,2220,2220,0
|
|
20240802,190300,1085663080,2220,2220,2220,2220,0
|
|
20240802,190200,1085663080,2220,2220,2220,2220,0
|
|
20240802,190100,1085663080,2220,2220,2220,2220,0
|
|
20240802,190000,1085663080,2220,2220,2220,2220,0
|
|
20240802,185900,1085663080,2220,2220,2220,2220,0
|
|
20240802,185800,1085663080,2220,2220,2220,2220,0
|
|
20240802,185700,1085663080,2220,2220,2220,2220,0
|
|
20240802,185600,1085663080,2220,2220,2220,2220,0
|
|
20240802,185500,1085663080,2220,2220,2220,2220,0
|
|
20240802,185400,1085663080,2220,2220,2220,2220,0
|
|
20240802,185300,1085663080,2220,2220,2220,2220,0
|
|
20240802,185200,1085663080,2220,2220,2220,2220,0
|
|
20240802,185100,1085663080,2220,2220,2220,2220,0
|
|
20240802,185000,1085663080,2220,2220,2220,2220,0
|
|
20240802,184900,1085663080,2220,2220,2220,2220,0
|
|
20240802,184800,1085663080,2220,2220,2220,2220,0
|
|
20240802,184700,1085663080,2220,2220,2220,2220,0
|
|
20240802,184600,1085663080,2220,2220,2220,2220,0
|
|
20240802,184500,1085663080,2220,2220,2220,2220,0
|
|
20240802,184400,1085663080,2220,2220,2220,2220,0
|
|
20240802,184300,1085663080,2220,2220,2220,2220,0
|
|
20240802,184200,1085663080,2220,2220,2220,2220,0
|
|
20240802,184100,1085663080,2220,2220,2220,2220,0
|
|
20240802,184000,1085663080,2220,2220,2220,2220,0
|
|
20240802,183900,1085663080,2220,2220,2220,2220,0
|
|
20240802,183800,1085663080,2220,2220,2220,2220,0
|
|
20240802,183700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,183600,1085663080,2220,2220,2220,2220,0
|
|
20240802,183500,1085663080,2220,2220,2220,2220,0
|
|
20240802,183400,1085663080,2220,2220,2220,2220,0
|
|
20240802,183300,1085663080,2220,2220,2220,2220,0
|
|
20240802,183200,1085663080,2220,2220,2220,2220,0
|
|
20240802,183100,1085663080,2220,2220,2220,2220,0
|
|
20240802,183000,1085663080,2220,2220,2220,2220,0
|
|
20240802,182900,1085663080,2220,2220,2220,2220,0
|
|
20240802,182800,1085663080,2220,2220,2220,2220,0
|
|
20240802,182700,1085663080,2220,2220,2220,2220,0
|
|
20240802,182600,1085663080,2220,2220,2220,2220,0
|
|
20240802,182500,1085663080,2220,2220,2220,2220,0
|
|
20240802,182400,1085663080,2220,2220,2220,2220,0
|
|
20240802,182300,1085663080,2220,2220,2220,2220,0
|
|
20240802,182200,1085663080,2220,2220,2220,2220,0
|
|
20240802,182100,1085663080,2220,2220,2220,2220,0
|
|
20240802,182000,1085663080,2220,2220,2220,2220,0
|
|
20240802,181900,1085663080,2220,2220,2220,2220,0
|
|
20240802,181800,1085663080,2220,2220,2220,2220,0
|
|
20240802,181700,1085663080,2220,2220,2220,2220,0
|
|
20240802,181600,1085663080,2220,2220,2220,2220,0
|
|
20240802,181500,1085663080,2220,2220,2220,2220,0
|
|
20240802,181400,1085663080,2220,2220,2220,2220,0
|
|
20240802,181300,1085663080,2220,2220,2220,2220,0
|
|
20240802,181200,1085663080,2220,2220,2220,2220,0
|
|
20240802,181100,1085663080,2220,2220,2220,2220,0
|
|
20240802,181000,1085663080,2220,2220,2220,2220,0
|
|
20240802,180900,1085663080,2220,2220,2220,2220,0
|
|
20240802,180800,1085663080,2220,2220,2220,2220,0
|
|
20240802,180700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,180600,1085663080,2220,2220,2220,2220,0
|
|
20240802,180500,1085663080,2220,2220,2220,2220,0
|
|
20240802,180400,1085663080,2220,2220,2220,2220,0
|
|
20240802,180300,1085663080,2220,2220,2220,2220,0
|
|
20240802,180200,1085663080,2220,2220,2220,2220,0
|
|
20240802,180100,1085663080,2220,2220,2220,2220,0
|
|
20240802,180000,1085663080,2220,2220,2220,2220,0
|
|
20240802,175900,1085663080,2220,2220,2220,2220,0
|
|
20240802,175800,1085663080,2220,2220,2220,2220,0
|
|
20240802,175700,1085663080,2220,2220,2220,2220,0
|
|
20240802,175600,1085663080,2220,2220,2220,2220,0
|
|
20240802,175500,1085663080,2220,2220,2220,2220,0
|
|
20240802,175400,1085663080,2220,2220,2220,2220,0
|
|
20240802,175300,1085663080,2220,2220,2220,2220,0
|
|
20240802,175200,1085663080,2220,2220,2220,2220,0
|
|
20240802,175100,1085663080,2220,2220,2220,2220,0
|
|
20240802,175000,1085663080,2220,2220,2220,2220,0
|
|
20240802,174900,1085663080,2220,2220,2220,2220,0
|
|
20240802,174800,1085663080,2220,2220,2220,2220,0
|
|
20240802,174700,1085663080,2220,2220,2220,2220,0
|
|
20240802,174600,1085663080,2220,2220,2220,2220,0
|
|
20240802,174500,1085663080,2220,2220,2220,2220,0
|
|
20240802,174400,1085663080,2220,2220,2220,2220,0
|
|
20240802,174300,1085663080,2220,2220,2220,2220,0
|
|
20240802,174200,1085663080,2220,2220,2220,2220,0
|
|
20240802,174100,1085663080,2220,2220,2220,2220,0
|
|
20240802,174000,1085663080,2220,2220,2220,2220,0
|
|
20240802,173900,1085663080,2220,2220,2220,2220,0
|
|
20240802,173800,1085663080,2220,2220,2220,2220,0
|
|
20240802,173700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,173600,1085663080,2220,2220,2220,2220,0
|
|
20240802,173500,1085663080,2220,2220,2220,2220,0
|
|
20240802,173400,1085663080,2220,2220,2220,2220,0
|
|
20240802,173300,1085663080,2220,2220,2220,2220,0
|
|
20240802,173200,1085663080,2220,2220,2220,2220,0
|
|
20240802,173100,1085663080,2220,2220,2220,2220,0
|
|
20240802,173000,1085663080,2220,2220,2220,2220,0
|
|
20240802,172900,1085663080,2220,2220,2220,2220,0
|
|
20240802,172800,1085663080,2220,2220,2220,2220,0
|
|
20240802,172700,1085663080,2220,2220,2220,2220,0
|
|
20240802,172600,1085663080,2220,2220,2220,2220,0
|
|
20240802,172500,1085663080,2220,2220,2220,2220,0
|
|
20240802,172400,1085663080,2220,2220,2220,2220,0
|
|
20240802,172300,1085663080,2220,2220,2220,2220,0
|
|
20240802,172200,1085663080,2220,2220,2220,2220,0
|
|
20240802,172100,1085663080,2220,2220,2220,2220,0
|
|
20240802,172000,1085663080,2220,2220,2220,2220,0
|
|
20240802,171900,1085663080,2220,2220,2220,2220,0
|
|
20240802,171800,1085663080,2220,2220,2220,2220,0
|
|
20240802,171700,1085663080,2220,2220,2220,2220,0
|
|
20240802,171600,1085663080,2220,2220,2220,2220,0
|
|
20240802,171500,1085663080,2220,2220,2220,2220,0
|
|
20240802,171400,1085663080,2220,2220,2220,2220,0
|
|
20240802,171300,1085663080,2220,2220,2220,2220,0
|
|
20240802,171200,1085663080,2220,2220,2220,2220,0
|
|
20240802,171100,1085663080,2220,2220,2220,2220,0
|
|
20240802,171000,1085663080,2220,2220,2220,2220,0
|
|
20240802,170900,1085663080,2220,2220,2220,2220,0
|
|
20240802,170800,1085663080,2220,2220,2220,2220,0
|
|
20240802,170700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,170600,1085663080,2220,2220,2220,2220,0
|
|
20240802,170500,1085663080,2220,2220,2220,2220,0
|
|
20240802,170400,1085663080,2220,2220,2220,2220,0
|
|
20240802,170300,1085663080,2220,2220,2220,2220,0
|
|
20240802,170200,1085663080,2220,2220,2220,2220,0
|
|
20240802,170100,1085663080,2220,2220,2220,2220,0
|
|
20240802,170000,1085663080,2220,2220,2220,2220,0
|
|
20240802,165900,1085663080,2220,2220,2220,2220,0
|
|
20240802,165800,1085663080,2220,2220,2220,2220,0
|
|
20240802,165700,1085663080,2220,2220,2220,2220,0
|
|
20240802,165600,1085663080,2220,2220,2220,2220,0
|
|
20240802,165500,1085663080,2220,2220,2220,2220,0
|
|
20240802,165400,1085663080,2220,2220,2220,2220,0
|
|
20240802,165300,1085663080,2220,2220,2220,2220,0
|
|
20240802,165200,1085663080,2220,2220,2220,2220,0
|
|
20240802,165100,1085663080,2220,2220,2220,2220,0
|
|
20240802,165000,1085663080,2220,2220,2220,2220,0
|
|
20240802,164900,1085663080,2220,2220,2220,2220,0
|
|
20240802,164800,1085663080,2220,2220,2220,2220,0
|
|
20240802,164700,1085663080,2220,2220,2220,2220,0
|
|
20240802,164600,1085663080,2220,2220,2220,2220,0
|
|
20240802,164500,1085663080,2220,2220,2220,2220,0
|
|
20240802,164400,1085663080,2220,2220,2220,2220,0
|
|
20240802,164300,1085663080,2220,2220,2220,2220,0
|
|
20240802,164200,1085663080,2220,2220,2220,2220,0
|
|
20240802,164100,1085663080,2220,2220,2220,2220,0
|
|
20240802,164000,1085663080,2220,2220,2220,2220,0
|
|
20240802,163900,1085663080,2220,2220,2220,2220,0
|
|
20240802,163800,1085663080,2220,2220,2220,2220,0
|
|
20240802,163700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,163600,1085663080,2220,2220,2220,2220,0
|
|
20240802,163500,1085663080,2220,2220,2220,2220,0
|
|
20240802,163400,1085663080,2220,2220,2220,2220,0
|
|
20240802,163300,1085663080,2220,2220,2220,2220,0
|
|
20240802,163200,1085663080,2220,2220,2220,2220,0
|
|
20240802,163100,1085663080,2220,2220,2220,2220,0
|
|
20240802,163000,1085663080,2220,2220,2220,2220,0
|
|
20240802,162900,1085663080,2220,2220,2220,2220,0
|
|
20240802,162800,1085663080,2220,2220,2220,2220,0
|
|
20240802,162700,1085663080,2220,2220,2220,2220,0
|
|
20240802,162600,1085663080,2220,2220,2220,2220,0
|
|
20240802,162500,1085663080,2220,2220,2220,2220,0
|
|
20240802,162400,1085663080,2220,2220,2220,2220,0
|
|
20240802,162300,1085663080,2220,2220,2220,2220,0
|
|
20240802,162200,1085663080,2220,2220,2220,2220,0
|
|
20240802,162100,1085663080,2220,2220,2220,2220,0
|
|
20240802,162000,1085663080,2220,2220,2220,2220,0
|
|
20240802,161900,1085663080,2220,2220,2220,2220,0
|
|
20240802,161800,1085663080,2220,2220,2220,2220,0
|
|
20240802,161700,1085663080,2220,2220,2220,2220,0
|
|
20240802,161600,1085663080,2220,2220,2220,2220,0
|
|
20240802,161500,1085663080,2220,2220,2220,2220,0
|
|
20240802,161400,1085663080,2220,2220,2220,2220,0
|
|
20240802,161300,1085663080,2220,2220,2220,2220,0
|
|
20240802,161200,1085663080,2220,2220,2220,2220,0
|
|
20240802,161100,1085663080,2220,2220,2220,2220,0
|
|
20240802,161000,1085663080,2220,2220,2220,2220,0
|
|
20240802,160900,1085663080,2220,2220,2220,2220,0
|
|
20240802,160800,1085663080,2220,2220,2220,2220,0
|
|
20240802,160700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,160600,1085663080,2220,2220,2220,2220,0
|
|
20240802,160500,1085663080,2220,2220,2220,2220,0
|
|
20240802,160400,1085663080,2220,2220,2220,2220,0
|
|
20240802,160300,1085663080,2220,2220,2220,2220,0
|
|
20240802,160200,1085663080,2220,2220,2220,2220,0
|
|
20240802,160100,1085663080,2220,2220,2220,2220,0
|
|
20240802,160000,1085663080,2220,2220,2220,2220,0
|
|
20240802,155900,1085663080,2220,2220,2220,2220,0
|
|
20240802,155800,1085663080,2220,2220,2220,2220,0
|
|
20240802,155700,1085663080,2220,2220,2220,2220,0
|
|
20240802,155600,1085663080,2220,2220,2220,2220,0
|
|
20240802,155500,1085663080,2220,2220,2220,2220,0
|
|
20240802,155400,1085663080,2220,2220,2220,2220,0
|
|
20240802,155300,1085663080,2220,2220,2220,2220,0
|
|
20240802,155200,1085663080,2220,2220,2220,2220,0
|
|
20240802,155100,1085663080,2220,2220,2220,2220,0
|
|
20240802,155000,1085663080,2220,2220,2220,2220,0
|
|
20240802,154900,1085663080,2220,2220,2220,2220,0
|
|
20240802,154800,1085663080,2220,2220,2220,2220,0
|
|
20240802,154700,1085663080,2220,2220,2220,2220,0
|
|
20240802,154600,1085663080,2220,2220,2220,2220,0
|
|
20240802,154500,1085663080,2220,2220,2220,2220,0
|
|
20240802,154400,1085663080,2220,2220,2220,2220,0
|
|
20240802,154300,1085663080,2220,2220,2220,2220,0
|
|
20240802,154200,1085663080,2220,2220,2220,2220,0
|
|
20240802,154100,1085663080,2220,2220,2220,2220,0
|
|
20240802,154000,1085663080,2220,2220,2220,2220,0
|
|
20240802,153900,1085663080,2220,2220,2220,2220,0
|
|
20240802,153800,1085663080,2220,2220,2220,2220,0
|
|
20240802,153700,1085663080,2220,2220,2220,2220,26586
|
|
20240802,153600,1085663080,2220,2220,2220,2220,0
|
|
20240802,153500,1085663080,2220,2220,2220,2220,0
|
|
20240802,153400,1085663080,2220,2220,2220,2220,0
|
|
20240802,153300,1085663080,2220,2220,2220,2220,0
|
|
20240802,153200,1085663080,2220,2220,2220,2220,0
|
|
20240802,153100,1085663080,2220,2220,2220,2220,0
|
|
20240802,153000,1085663080,2220,2220,2220,2220,26586
|
|
20240802,152900,1026642160,2220,2220,2220,2220,0
|
|
20240802,152800,1026642160,2220,2220,2220,2220,0
|
|
20240802,152700,1026642160,2220,2220,2220,2220,0
|
|
20240802,152600,1026642160,2220,2220,2220,2220,0
|
|
20240802,152500,1026642160,2220,2220,2220,2220,0
|
|
20240802,152400,1026642160,2220,2220,2220,2220,0
|
|
20240802,152300,1026642160,2220,2220,2220,2220,0
|
|
20240802,152200,1026642160,2220,2220,2220,2220,0
|
|
20240802,152100,1026642160,2220,2220,2220,2220,0
|
|
20240802,152000,1026642160,2220,2220,2220,2220,0
|
|
20240802,151900,1026642160,2220,2220,2225,2220,2934
|
|
20240802,151800,1020128170,2225,2220,2225,2220,7669
|
|
20240802,151700,1003098065,2220,2225,2225,2220,8035
|
|
20240802,151600,985255315,2225,2225,2225,2225,50
|
|
20240802,151500,985144065,2225,2220,2225,2220,403
|
|
20240802,151400,984249390,2225,2225,2225,2225,0
|
|
20240802,151300,984249390,2225,2225,2225,2225,0
|
|
20240802,151200,984249390,2225,2225,2225,2220,1550
|
|
20240802,151100,980802885,2220,2225,2225,2220,179
|
|
20240802,151000,980405460,2225,2225,2225,2225,618
|
|
20240802,150900,979030410,2230,2230,2230,2230,1
|
|
20240802,150800,979028180,2225,2230,2235,2225,1042
|
|
20240802,150700,976704715,2225,2230,2230,2225,65
|
|
20240802,150600,976560085,2225,2225,2230,2220,922
|
|
20240802,150500,974508415,2225,2230,2230,2220,1712
|
|
20240802,150400,970707690,2230,2230,2230,2230,0
|
|
20240802,150300,970707690,2230,2230,2230,2230,89
|
|
20240802,150200,970509220,2230,2235,2235,2225,657
|
|
20240802,150100,969044325,2235,2235,2235,2235,45
|
|
20240802,150000,968943750,2240,2235,2240,2235,1801
|
|
20240802,145900,964918510,2235,2235,2235,2235,0
|
|
20240802,145800,964918510,2235,2235,2235,2235,0
|
|
20240802,145700,964918510,2235,2235,2235,2235,0
|
|
20240802,145600,964918510,2235,2230,2235,2230,1005
|
|
20240802,145500,962677355,2235,2225,2235,2225,3187
|
|
20240802,145400,955569855,2225,2230,2230,2225,354
|
|
20240802,145300,954782160,2225,2225,2230,2225,1231
|
|
20240802,145200,952043180,2225,2230,2230,2225,489
|
|
20240802,145100,950954955,2230,2230,2230,2230,196
|
|
20240802,145000,950517875,2230,2230,2230,2230,100
|
|
20240802,144900,950294875,2230,2230,2230,2230,0
|
|
20240802,144800,950294875,2230,2230,2230,2230,20
|
|
20240802,144700,950250275,2230,2230,2230,2230,45
|
|
20240802,144600,950149925,2230,2230,2230,2230,0
|
|
20240802,144500,950149925,2230,2225,2230,2225,130
|
|
20240802,144400,949860665,2225,2225,2225,2225,3862
|
|
20240802,144300,941267715,2230,2225,2230,2225,47
|
|
20240802,144200,941163010,2230,2230,2230,2230,3
|
|
20240802,144100,941156320,2230,2225,2230,2225,363
|
|
20240802,144000,940348580,2225,2225,2225,2225,2
|
|
20240802,143900,940344130,2230,2230,2230,2230,645
|
|
20240802,143800,938905780,2230,2230,2230,2230,200
|
|
20240802,143700,938459780,2230,2225,2230,2225,735
|
|
20240802,143600,936824060,2230,2230,2230,2230,12
|
|
20240802,143500,936797300,2230,2225,2230,2225,517
|
|
20240802,143400,935646890,2230,2225,2230,2225,1619
|
|
20240802,143300,932039600,2230,2230,2230,2230,1
|
|
20240802,143200,932037370,2225,2225,2225,2225,1232
|
|
20240802,143100,929296170,2230,2230,2230,2230,3
|
|
20240802,143000,929289480,2230,2225,2230,2225,1865
|
|
20240802,142900,925139630,2225,2225,2225,2225,683
|
|
20240802,142800,923619955,2225,2225,2225,2225,1506
|
|
20240802,142700,920269105,2230,2230,2230,2230,0
|
|
20240802,142600,920269105,2230,2230,2230,2230,1
|
|
20240802,142500,920266875,2235,2230,2235,2230,6351
|
|
20240802,142400,906104140,2230,2225,2230,2225,452
|
|
20240802,142300,905098430,2230,2230,2230,2230,2639
|
|
20240802,142200,899213460,2230,2230,2230,2225,2074
|
|
20240802,142100,894588940,2220,2220,2220,2220,1300
|
|
20240802,142000,891702940,2230,2230,2230,2230,45
|
|
20240802,141900,891602590,2230,2225,2230,2225,1940
|
|
20240802,141800,887285865,2225,2225,2225,2225,535
|
|
20240802,141700,886095490,2225,2230,2230,2225,671
|
|
20240802,141600,884599190,2230,2230,2230,2230,59
|
|
20240802,141500,884467620,2230,2225,2230,2225,548
|
|
20240802,141400,883248315,2225,2225,2225,2225,22
|
|
20240802,141300,883199365,2230,2225,2230,2225,12529
|
|
20240802,141200,855322335,2230,2230,2230,2230,1
|
|
20240802,141100,855320105,2225,2230,2230,2225,34961
|
|
20240802,141000,777531280,2230,2230,2235,2230,119
|
|
20240802,140900,777265905,2235,2230,2235,2230,1887
|
|
20240802,140800,773055390,2230,2230,2230,2230,1372
|
|
20240802,140700,769995830,2235,2235,2235,2235,0
|
|
20240802,140600,769995830,2235,2230,2235,2230,32
|
|
20240802,140500,769924360,2235,2235,2235,2235,0
|
|
20240802,140400,769924360,2235,2235,2235,2235,10
|
|
20240802,140300,769902010,2235,2235,2235,2235,2500
|
|
20240802,140200,764314510,2235,2230,2235,2230,2020
|
|
20240802,140100,759799910,2230,2230,2235,2230,16
|
|
20240802,140000,759764225,2225,2230,2230,2225,3207
|
|
20240802,135900,752628465,2230,2235,2235,2230,723
|
|
20240802,135800,751015660,2235,2235,2235,2230,676
|
|
20240802,135700,749507630,2235,2235,2235,2235,212
|
|
20240802,135600,749033810,2235,2230,2235,2230,408
|
|
20240802,135500,748123755,2230,2230,2230,2225,418
|
|
20240802,135400,747192115,2235,2235,2235,2235,1
|
|
20240802,135300,747189880,2235,2230,2235,2230,901
|
|
20240802,135200,745180645,2235,2235,2235,2235,0
|
|
20240802,135100,745180645,2235,2235,2235,2225,136
|
|
20240802,135000,744877935,2235,2230,2235,2230,3353
|
|
20240802,134900,737399990,2235,2235,2235,2235,4
|
|
20240802,134800,737391050,2235,2235,2235,2235,0
|
|
20240802,134700,737391050,2235,2235,2235,2235,101
|
|
20240802,134600,737165315,2225,2235,2235,2225,13316
|
|
20240802,134500,707525015,2230,2230,2230,2230,10260
|
|
20240802,134400,684645215,2235,2235,2235,2235,4
|
|
20240802,134300,684636275,2230,2235,2235,2230,40
|
|
20240802,134200,684547025,2235,2235,2235,2235,500
|
|
20240802,134100,683429525,2235,2235,2235,2235,2
|
|
20240802,134000,683425055,2235,2235,2235,2235,210
|
|
20240802,133900,682955705,2235,2235,2235,2235,2
|
|
20240802,133800,682951235,2235,2235,2235,2235,0
|
|
20240802,133700,682951235,2235,2235,2240,2235,1106
|
|
20240802,133600,680479315,2245,2245,2245,2245,0
|
|
20240802,133500,680479315,2245,2245,2245,2245,0
|
|
20240802,133400,680479315,2245,2245,2245,2245,0
|
|
20240802,133300,680479315,2245,2245,2245,2245,0
|
|
20240802,133200,680479315,2245,2245,2245,2245,0
|
|
20240802,133100,680479315,2245,2245,2245,2245,0
|
|
20240802,133000,680479315,2245,2245,2245,2245,0
|
|
20240802,132900,680479315,2245,2245,2245,2245,0
|
|
20240802,132800,680479315,2245,2245,2245,2245,0
|
|
20240802,132700,680479315,2245,2245,2245,2245,0
|
|
20240802,132600,680479315,2245,2245,2245,2245,0
|
|
20240802,132500,680479315,2245,2245,2245,2245,0
|
|
20240802,132400,680479315,2245,2245,2245,2245,2
|
|
20240802,132300,680474825,2245,2245,2245,2245,0
|
|
20240802,132200,680474825,2245,2245,2245,2230,73
|
|
20240802,132100,680311990,2235,2235,2235,2235,2645
|
|
20240802,132000,674400415,2235,2235,2235,2235,0
|
|
20240802,131900,674400415,2235,2240,2240,2230,8182
|
|
20240802,131800,656135650,2240,2240,2240,2240,1
|
|
20240802,131700,656133410,2240,2240,2240,2240,4
|
|
20240802,131600,656124450,2245,2240,2245,2240,531
|
|
20240802,131500,654935005,2240,2240,2240,2240,1
|
|
20240802,131400,654932765,2240,2240,2240,2240,11
|
|
20240802,131300,654908125,2240,2240,2240,2240,1
|
|
20240802,131200,654905885,2235,2235,2235,2235,2842
|
|
20240802,131100,648554015,2235,2235,2235,2235,1394
|
|
20240802,131000,645438425,2235,2240,2240,2235,601
|
|
20240802,130900,644095185,2235,2235,2235,2235,0
|
|
20240802,130800,644095185,2235,2240,2240,2235,4
|
|
20240802,130700,644086235,2245,2245,2245,2245,0
|
|
20240802,130600,644086235,2245,2245,2245,2245,0
|
|
20240802,130500,644086235,2245,2245,2245,2245,0
|
|
20240802,130400,644086235,2245,2240,2245,2240,285
|
|
20240802,130300,643447830,2240,2240,2240,2240,1447
|
|
20240802,130200,640206550,2240,2245,2245,2235,734
|
|
20240802,130100,638564225,2245,2245,2245,2245,0
|
|
20240802,130000,638564225,2245,2245,2245,2245,17
|
|
20240802,125900,638526060,2245,2245,2245,2245,20
|
|
20240802,125800,638481160,2245,2245,2245,2245,445
|
|
20240802,125700,637482135,2245,2240,2245,2240,501
|
|
20240802,125600,636359890,2245,2240,2245,2240,2001
|
|
20240802,125500,631877600,2245,2245,2245,2245,0
|
|
20240802,125400,631877600,2245,2240,2245,2240,22
|
|
20240802,125300,631828315,2240,2240,2240,2240,19
|
|
20240802,125200,631785755,2245,2245,2245,2245,0
|
|
20240802,125100,631785755,2245,2245,2245,2245,0
|
|
20240802,125000,631785755,2245,2240,2245,2240,1109
|
|
20240802,124900,629301550,2245,2245,2245,2245,28
|
|
20240802,124800,629238690,2245,2245,2245,2245,0
|
|
20240802,124700,629238690,2245,2245,2245,2245,0
|
|
20240802,124600,629238690,2245,2245,2245,2245,1
|
|
20240802,124500,629236445,2235,2235,2235,2235,0
|
|
20240802,124400,629236445,2235,2235,2235,2235,0
|
|
20240802,124300,629236445,2235,2235,2235,2235,100
|
|
20240802,124200,629012945,2235,2235,2235,2235,0
|
|
20240802,124100,629012945,2235,2235,2235,2235,501
|
|
20240802,124000,627893210,2245,2240,2245,2240,1651
|
|
20240802,123900,624194965,2245,2245,2245,2245,0
|
|
20240802,123800,624194965,2245,2240,2245,2240,101
|
|
20240802,123700,623968720,2245,2245,2245,2245,1
|
|
20240802,123600,623966475,2235,2235,2235,2235,201
|
|
20240802,123500,623517240,2245,2245,2245,2245,1
|
|
20240802,123400,623514995,2240,2240,2240,2240,20
|
|
20240802,123300,623470195,2245,2245,2245,2245,0
|
|
20240802,123200,623470195,2245,2245,2245,2245,1
|
|
20240802,123100,623467950,2235,2235,2235,2235,628
|
|
20240802,123000,622064370,2235,2235,2235,2235,1050
|
|
20240802,122900,619717620,2245,2245,2245,2245,0
|
|
20240802,122800,619717620,2245,2245,2245,2245,1
|
|
20240802,122700,619715375,2240,2245,2245,2240,611
|
|
20240802,122600,618346730,2240,2240,2245,2240,914
|
|
20240802,122500,616299350,2235,2235,2235,2235,0
|
|
20240802,122400,616299350,2235,2235,2235,2235,28
|
|
20240802,122300,616236770,2240,2240,2245,2240,333
|
|
20240802,122200,615490470,2240,2245,2245,2240,8
|
|
20240802,122100,615472525,2245,2245,2245,2245,1
|
|
20240802,122000,615470280,2230,2230,2230,2230,0
|
|
20240802,121900,615470280,2230,2235,2235,2230,100
|
|
20240802,121800,615247155,2245,2245,2245,2245,0
|
|
20240802,121700,615247155,2245,2245,2245,2245,4
|
|
20240802,121600,615238175,2245,2245,2245,2245,2
|
|
20240802,121500,615233685,2245,2245,2245,2230,308
|
|
20240802,121400,614546295,2245,2245,2245,2245,0
|
|
20240802,121300,614546295,2245,2240,2245,2240,181
|
|
20240802,121200,614140850,2245,2245,2245,2245,0
|
|
20240802,121100,614140850,2245,2235,2245,2235,1506
|
|
20240802,121000,610774930,2245,2245,2245,2245,22
|
|
20240802,120900,610725540,2245,2245,2245,2245,0
|
|
20240802,120800,610725540,2245,2245,2245,2245,50
|
|
20240802,120700,610613290,2245,2245,2245,2245,108
|
|
20240802,120600,610370830,2245,2245,2245,2245,1
|
|
20240802,120500,610368585,2235,2235,2235,2235,0
|
|
20240802,120400,610368585,2235,2240,2245,2235,291
|
|
20240802,120300,609718180,2235,2245,2245,2235,480
|
|
20240802,120200,608643455,2235,2245,2245,2235,176
|
|
20240802,120100,608250075,2245,2235,2245,2235,917
|
|
20240802,120000,606200070,2235,2235,2235,2235,0
|
|
20240802,115900,606200070,2235,2245,2245,2235,2540
|
|
20240802,115800,600518235,2240,2240,2240,2240,6
|
|
20240802,115700,600504795,2245,2245,2245,2245,20
|
|
20240802,115600,600459895,2250,2245,2250,2240,375
|
|
20240802,115500,599618160,2245,2245,2245,2245,1168
|
|
20240802,115400,596996000,2240,2240,2240,2240,104
|
|
20240802,115300,596763040,2240,2240,2240,2240,0
|
|
20240802,115200,596763040,2240,2240,2240,2240,1025
|
|
20240802,115100,594467040,2240,2235,2240,2235,510
|
|
20240802,115000,593327140,2245,2245,2245,2245,1
|
|
20240802,114900,593324895,2235,2245,2245,2235,647
|
|
20240802,114800,591878840,2235,2235,2235,2235,0
|
|
20240802,114700,591878840,2235,2235,2235,2235,1297
|
|
20240802,114600,588980045,2235,2235,2235,2235,0
|
|
20240802,114500,588980045,2235,2240,2240,2235,3090
|
|
20240802,114400,582058895,2240,2235,2240,2235,54
|
|
20240802,114300,581938185,2240,2240,2240,2240,101
|
|
20240802,114200,581711945,2235,2230,2235,2230,201
|
|
20240802,114100,581262715,2240,2240,2240,2240,1
|
|
20240802,114000,581260475,2230,2230,2230,2230,0
|
|
20240802,113900,581260475,2230,2230,2230,2230,175
|
|
20240802,113800,580870225,2240,2230,2240,2230,516
|
|
20240802,113700,579719535,2230,2230,2230,2230,0
|
|
20240802,113600,579719535,2230,2230,2230,2230,2176
|
|
20240802,113500,574867055,2230,2240,2240,2230,4570
|
|
20240802,113400,564674595,2230,2230,2230,2230,123
|
|
20240802,113300,564400305,2230,2240,2240,2230,1509
|
|
20240802,113200,561030235,2240,2240,2240,2240,0
|
|
20240802,113100,561030235,2240,2240,2240,2240,1
|
|
20240802,113000,561027995,2230,2235,2240,2230,101
|
|
20240802,112900,560802305,2240,2235,2240,2235,1688
|
|
20240802,112800,557029620,2235,2230,2235,2230,5056
|
|
20240802,112700,545754735,2235,2240,2240,2235,155
|
|
20240802,112600,545408300,2240,2235,2240,2235,9
|
|
20240802,112500,545388180,2240,2240,2240,2240,9
|
|
20240802,112400,545368020,2240,2240,2240,2240,0
|
|
20240802,112300,545368020,2240,2240,2240,2240,1
|
|
20240802,112200,545365780,2230,2230,2230,2230,2050
|
|
20240802,112100,540794280,2230,2235,2235,2230,1551
|
|
20240802,112000,537335270,2240,2245,2245,2240,340
|
|
20240802,111900,536572070,2245,2235,2245,2230,4939
|
|
20240802,111800,525557935,2240,2240,2245,2235,1687
|
|
20240802,111700,521780050,2235,2235,2240,2235,4222
|
|
20240802,111600,512343875,2235,2235,2235,2230,369
|
|
20240802,111500,511519660,2230,2235,2235,2230,108
|
|
20240802,111400,511278780,2230,2235,2235,2230,702
|
|
20240802,111300,509712310,2235,2235,2235,2230,2837
|
|
20240802,111200,503385355,2235,2240,2240,2235,155
|
|
20240802,111100,503038655,2240,2240,2240,2235,3398
|
|
20240802,111000,495441295,2240,2240,2240,2240,10835
|
|
20240802,110900,471170895,2250,2245,2250,2245,501
|
|
20240802,110800,470046145,2245,2245,2245,2245,410
|
|
20240802,110700,469125695,2250,2245,2250,2240,1151
|
|
20240802,110600,466542190,2245,2245,2245,2245,1140
|
|
20240802,110500,463982890,2245,2250,2250,2240,26744
|
|
20240802,110400,403937615,2255,2250,2255,2250,181
|
|
20240802,110300,403530360,2245,2245,2245,2245,145
|
|
20240802,110200,403204835,2260,2260,2260,2260,0
|
|
20240802,110100,403204835,2260,2255,2260,2245,6874
|
|
20240802,110000,387738240,2255,2255,2255,2255,0
|
|
20240802,105900,387738240,2255,2255,2255,2255,355
|
|
20240802,105800,386937715,2255,2260,2260,2255,1500
|
|
20240802,105700,383550215,2260,2260,2260,2260,1
|
|
20240802,105600,383547955,2250,2250,2250,2250,3733
|
|
20240802,105500,375148705,2250,2250,2250,2250,0
|
|
20240802,105400,375148705,2250,2250,2250,2250,72
|
|
20240802,105300,374986705,2250,2250,2250,2250,749
|
|
20240802,105200,373301455,2255,2255,2255,2255,20
|
|
20240802,105100,373256355,2250,2250,2250,2250,1901
|
|
20240802,105000,368979105,2250,2260,2260,2250,673
|
|
20240802,104900,367464475,2260,2260,2260,2260,20
|
|
20240802,104800,367419275,2250,2255,2255,2250,1559
|
|
20240802,104700,363904025,2255,2255,2255,2255,0
|
|
20240802,104600,363904025,2255,2255,2255,2255,235
|
|
20240802,104500,363374100,2255,2255,2255,2255,50
|
|
20240802,104400,363261350,2255,2255,2255,2255,3
|
|
20240802,104300,363254585,2255,2255,2255,2255,190
|
|
20240802,104200,362826135,2255,2255,2255,2255,500
|
|
20240802,104100,361698635,2255,2250,2255,2250,1186
|
|
20240802,104000,359030130,2260,2260,2260,2260,0
|
|
20240802,103900,359030130,2260,2260,2260,2260,0
|
|
20240802,103800,359030130,2260,2255,2260,2250,717
|
|
20240802,103700,357416350,2255,2255,2255,2255,127
|
|
20240802,103600,357129965,2255,2250,2255,2250,2714
|
|
20240802,103500,351015960,2250,2250,2250,2250,7
|
|
20240802,103400,351000210,2250,2250,2250,2245,3582
|
|
20240802,103300,342956345,2255,2250,2255,2250,539
|
|
20240802,103200,341743590,2250,2250,2250,2250,10
|
|
20240802,103100,341721090,2250,2250,2250,2250,1
|
|
20240802,103000,341718840,2250,2245,2250,2245,622
|
|
20240802,102900,340322400,2250,2250,2250,2250,27
|
|
20240802,102800,340261650,2250,2250,2250,2250,210
|
|
20240802,102700,339789150,2245,2250,2250,2245,250
|
|
20240802,102600,339227750,2245,2250,2250,2245,94
|
|
20240802,102500,339016370,2250,2250,2250,2250,231
|
|
20240802,102400,338496620,2255,2250,2255,2250,225
|
|
20240802,102300,337990245,2255,2250,2255,2245,295
|
|
20240802,102200,337326280,2250,2245,2255,2245,223
|
|
20240802,102100,336824905,2250,2250,2250,2250,1610
|
|
20240802,102000,333202405,2260,2250,2260,2250,2604
|
|
20240802,101900,327343225,2255,2255,2255,2255,240
|
|
20240802,101800,326802025,2255,2260,2260,2255,4062
|
|
20240802,101700,317631905,2255,2260,2260,2255,1500
|
|
20240802,101600,314246405,2255,2255,2255,2255,0
|
|
20240802,101500,314246405,2255,2255,2255,2255,0
|
|
20240802,101400,314246405,2255,2255,2255,2255,5
|
|
20240802,101300,314235130,2255,2260,2260,2255,3404
|
|
20240802,101200,306546935,2260,2260,2260,2260,2576
|
|
20240802,101100,300725175,2260,2255,2260,2255,64
|
|
20240802,101000,300580540,2260,2260,2260,2260,60
|
|
20240802,100900,300444940,2265,2260,2265,2260,51
|
|
20240802,100800,300329675,2260,2265,2265,2260,942
|
|
20240802,100700,298200445,2265,2255,2265,2255,420
|
|
20240802,100600,297252145,2255,2255,2255,2255,4940
|
|
20240802,100500,286112445,2255,2255,2255,2255,317
|
|
20240802,100400,285397610,2255,2255,2255,2255,8
|
|
20240802,100300,285379570,2255,2250,2255,2250,454
|
|
20240802,100200,284358050,2255,2255,2255,2255,2
|
|
20240802,100100,284353540,2250,2250,2250,2250,213
|
|
20240802,100000,283874290,2250,2250,2250,2250,422
|
|
20240802,095900,282924790,2250,2250,2250,2250,2430
|
|
20240802,095800,277457290,2255,2250,2255,2250,200
|
|
20240802,095700,277006790,2250,2255,2255,2250,210
|
|
20240802,095600,276533250,2255,2255,2255,2250,530
|
|
20240802,095500,275338395,2255,2255,2255,2255,0
|
|
20240802,095400,275338395,2255,2255,2255,2255,100
|
|
20240802,095300,275112895,2255,2255,2255,2255,0
|
|
20240802,095200,275112895,2255,2255,2255,2255,1
|
|
20240802,095100,275110640,2250,2255,2265,2250,4643
|
|
20240802,095000,264661585,2250,2255,2255,2250,768
|
|
20240802,094900,262929820,2255,2260,2260,2255,1265
|
|
20240802,094800,260073420,2265,2260,2265,2260,4519
|
|
20240802,094700,249860450,2260,2265,2265,2260,1473
|
|
20240802,094600,246526955,2265,2260,2265,2260,436
|
|
20240802,094500,245540415,2260,2265,2265,2260,578
|
|
20240802,094400,244234020,2265,2265,2265,2265,20
|
|
20240802,094300,244188720,2260,2260,2260,2260,1884
|
|
20240802,094200,239930880,2260,2260,2260,2260,0
|
|
20240802,094100,239930880,2260,2260,2260,2260,1160
|
|
20240802,094000,237309280,2265,2265,2265,2265,100
|
|
20240802,093900,237082780,2265,2260,2265,2260,1345
|
|
20240802,093800,234043070,2260,2260,2260,2260,100
|
|
20240802,093700,233817070,2260,2255,2260,2255,1606
|
|
20240802,093600,230187785,2255,2255,2255,2255,586
|
|
20240802,093500,228866355,2260,2255,2260,2255,1501
|
|
20240802,093400,225481595,2250,2255,2255,2250,16
|
|
20240802,093300,225445590,2255,2255,2255,2255,50
|
|
20240802,093200,225332840,2250,2250,2250,2250,865
|
|
20240802,093100,223386590,2250,2250,2250,2250,4082
|
|
20240802,093000,214202090,2250,2250,2250,2250,1267
|
|
20240802,092900,211351340,2250,2250,2250,2250,75
|
|
20240802,092800,211182590,2250,2260,2260,2250,1639
|
|
20240802,092700,207494830,2260,2260,2260,2260,344
|
|
20240802,092600,206717390,2260,2260,2260,2260,50
|
|
20240802,092500,206604390,2260,2250,2260,2250,2000
|
|
20240802,092400,202099390,2260,2255,2260,2255,1112
|
|
20240802,092300,199589330,2260,2260,2260,2260,1557
|
|
20240802,092200,196070510,2260,2260,2260,2260,93
|
|
20240802,092100,195860330,2260,2250,2260,2250,1011
|
|
20240802,092000,193575520,2250,2245,2250,2245,7650
|
|
20240802,091900,176399520,2250,2250,2250,2245,682
|
|
20240802,091800,174865045,2250,2255,2255,2250,4771
|
|
20240802,091700,164129630,2255,2260,2260,2250,4117
|
|
20240802,091600,154865780,2250,2255,2255,2250,3256
|
|
20240802,091500,147530500,2260,2260,2270,2260,6286
|
|
20240802,091400,133323070,2260,2270,2270,2260,3184
|
|
20240802,091300,126106885,2270,2270,2270,2270,0
|
|
20240802,091200,126106885,2270,2280,2280,2270,6326
|
|
20240802,091100,111740740,2275,2275,2275,2275,127
|
|
20240802,091000,111451815,2275,2290,2290,2275,9393
|
|
20240802,090900,90044165,2290,2290,2290,2280,1602
|
|
20240802,090800,86385625,2290,2290,2290,2290,312
|
|
20240802,090700,85671145,2290,2290,2290,2290,23
|
|
20240802,090600,85618475,2280,2280,2280,2280,1001
|
|
20240802,090500,83336195,2280,2280,2285,2280,1273
|
|
20240802,090400,80432755,2280,2275,2285,2275,2052
|
|
20240802,090300,75745360,2280,2280,2280,2280,5976
|
|
20240802,090200,62120080,2280,2300,2300,2280,8561
|
|
20240802,090100,42545360,2295,2300,2305,2265,12488
|
|
20240802,090000,13846095,2305,2320,2320,2305,5979
|