677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,201300,2383549805,4955,4955,4955,4955,0
|
|
20240802,201200,2383549805,4955,4955,4955,4955,0
|
|
20240802,201100,2383549805,4955,4955,4955,4955,0
|
|
20240802,201000,2383549805,4955,4955,4955,4955,0
|
|
20240802,200900,2383549805,4955,4955,4955,4955,0
|
|
20240802,200800,2383549805,4955,4955,4955,4955,0
|
|
20240802,200700,2383549805,4955,4955,4955,4955,0
|
|
20240802,200600,2383549805,4955,4955,4955,4955,0
|
|
20240802,200500,2383549805,4955,4955,4955,4955,0
|
|
20240802,200400,2383549805,4955,4955,4955,4955,0
|
|
20240802,200300,2383549805,4955,4955,4955,4955,0
|
|
20240802,200200,2383549805,4955,4955,4955,4955,0
|
|
20240802,200100,2383549805,4955,4955,4955,4955,0
|
|
20240802,200000,2383549805,4955,4955,4955,4955,0
|
|
20240802,195900,2383549805,4955,4955,4955,4955,0
|
|
20240802,195800,2383549805,4955,4955,4955,4955,0
|
|
20240802,195700,2383549805,4955,4955,4955,4955,0
|
|
20240802,195600,2383549805,4955,4955,4955,4955,0
|
|
20240802,195500,2383549805,4955,4955,4955,4955,0
|
|
20240802,195400,2383549805,4955,4955,4955,4955,0
|
|
20240802,195300,2383549805,4955,4955,4955,4955,0
|
|
20240802,195200,2383549805,4955,4955,4955,4955,0
|
|
20240802,195100,2383549805,4955,4955,4955,4955,0
|
|
20240802,195000,2383549805,4955,4955,4955,4955,0
|
|
20240802,194900,2383549805,4955,4955,4955,4955,0
|
|
20240802,194800,2383549805,4955,4955,4955,4955,0
|
|
20240802,194700,2383549805,4955,4955,4955,4955,0
|
|
20240802,194600,2383549805,4955,4955,4955,4955,0
|
|
20240802,194500,2383549805,4955,4955,4955,4955,0
|
|
20240802,194400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,194300,2383549805,4955,4955,4955,4955,0
|
|
20240802,194200,2383549805,4955,4955,4955,4955,0
|
|
20240802,194100,2383549805,4955,4955,4955,4955,0
|
|
20240802,194000,2383549805,4955,4955,4955,4955,0
|
|
20240802,193900,2383549805,4955,4955,4955,4955,0
|
|
20240802,193800,2383549805,4955,4955,4955,4955,0
|
|
20240802,193700,2383549805,4955,4955,4955,4955,0
|
|
20240802,193600,2383549805,4955,4955,4955,4955,0
|
|
20240802,193500,2383549805,4955,4955,4955,4955,0
|
|
20240802,193400,2383549805,4955,4955,4955,4955,0
|
|
20240802,193300,2383549805,4955,4955,4955,4955,0
|
|
20240802,193200,2383549805,4955,4955,4955,4955,0
|
|
20240802,193100,2383549805,4955,4955,4955,4955,0
|
|
20240802,193000,2383549805,4955,4955,4955,4955,0
|
|
20240802,192900,2383549805,4955,4955,4955,4955,0
|
|
20240802,192800,2383549805,4955,4955,4955,4955,0
|
|
20240802,192700,2383549805,4955,4955,4955,4955,0
|
|
20240802,192600,2383549805,4955,4955,4955,4955,0
|
|
20240802,192500,2383549805,4955,4955,4955,4955,0
|
|
20240802,192400,2383549805,4955,4955,4955,4955,0
|
|
20240802,192300,2383549805,4955,4955,4955,4955,0
|
|
20240802,192200,2383549805,4955,4955,4955,4955,0
|
|
20240802,192100,2383549805,4955,4955,4955,4955,0
|
|
20240802,192000,2383549805,4955,4955,4955,4955,0
|
|
20240802,191900,2383549805,4955,4955,4955,4955,0
|
|
20240802,191800,2383549805,4955,4955,4955,4955,0
|
|
20240802,191700,2383549805,4955,4955,4955,4955,0
|
|
20240802,191600,2383549805,4955,4955,4955,4955,0
|
|
20240802,191500,2383549805,4955,4955,4955,4955,0
|
|
20240802,191400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,191300,2383549805,4955,4955,4955,4955,0
|
|
20240802,191200,2383549805,4955,4955,4955,4955,0
|
|
20240802,191100,2383549805,4955,4955,4955,4955,0
|
|
20240802,191000,2383549805,4955,4955,4955,4955,0
|
|
20240802,190900,2383549805,4955,4955,4955,4955,0
|
|
20240802,190800,2383549805,4955,4955,4955,4955,0
|
|
20240802,190700,2383549805,4955,4955,4955,4955,0
|
|
20240802,190600,2383549805,4955,4955,4955,4955,0
|
|
20240802,190500,2383549805,4955,4955,4955,4955,0
|
|
20240802,190400,2383549805,4955,4955,4955,4955,0
|
|
20240802,190300,2383549805,4955,4955,4955,4955,0
|
|
20240802,190200,2383549805,4955,4955,4955,4955,0
|
|
20240802,190100,2383549805,4955,4955,4955,4955,0
|
|
20240802,190000,2383549805,4955,4955,4955,4955,0
|
|
20240802,185900,2383549805,4955,4955,4955,4955,0
|
|
20240802,185800,2383549805,4955,4955,4955,4955,0
|
|
20240802,185700,2383549805,4955,4955,4955,4955,0
|
|
20240802,185600,2383549805,4955,4955,4955,4955,0
|
|
20240802,185500,2383549805,4955,4955,4955,4955,0
|
|
20240802,185400,2383549805,4955,4955,4955,4955,0
|
|
20240802,185300,2383549805,4955,4955,4955,4955,0
|
|
20240802,185200,2383549805,4955,4955,4955,4955,0
|
|
20240802,185100,2383549805,4955,4955,4955,4955,0
|
|
20240802,185000,2383549805,4955,4955,4955,4955,0
|
|
20240802,184900,2383549805,4955,4955,4955,4955,0
|
|
20240802,184800,2383549805,4955,4955,4955,4955,0
|
|
20240802,184700,2383549805,4955,4955,4955,4955,0
|
|
20240802,184600,2383549805,4955,4955,4955,4955,0
|
|
20240802,184500,2383549805,4955,4955,4955,4955,0
|
|
20240802,184400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,184300,2383549805,4955,4955,4955,4955,0
|
|
20240802,184200,2383549805,4955,4955,4955,4955,0
|
|
20240802,184100,2383549805,4955,4955,4955,4955,0
|
|
20240802,184000,2383549805,4955,4955,4955,4955,0
|
|
20240802,183900,2383549805,4955,4955,4955,4955,0
|
|
20240802,183800,2383549805,4955,4955,4955,4955,0
|
|
20240802,183700,2383549805,4955,4955,4955,4955,0
|
|
20240802,183600,2383549805,4955,4955,4955,4955,0
|
|
20240802,183500,2383549805,4955,4955,4955,4955,0
|
|
20240802,183400,2383549805,4955,4955,4955,4955,0
|
|
20240802,183300,2383549805,4955,4955,4955,4955,0
|
|
20240802,183200,2383549805,4955,4955,4955,4955,0
|
|
20240802,183100,2383549805,4955,4955,4955,4955,0
|
|
20240802,183000,2383549805,4955,4955,4955,4955,0
|
|
20240802,182900,2383549805,4955,4955,4955,4955,0
|
|
20240802,182800,2383549805,4955,4955,4955,4955,0
|
|
20240802,182700,2383549805,4955,4955,4955,4955,0
|
|
20240802,182600,2383549805,4955,4955,4955,4955,0
|
|
20240802,182500,2383549805,4955,4955,4955,4955,0
|
|
20240802,182400,2383549805,4955,4955,4955,4955,0
|
|
20240802,182300,2383549805,4955,4955,4955,4955,0
|
|
20240802,182200,2383549805,4955,4955,4955,4955,0
|
|
20240802,182100,2383549805,4955,4955,4955,4955,0
|
|
20240802,182000,2383549805,4955,4955,4955,4955,0
|
|
20240802,181900,2383549805,4955,4955,4955,4955,0
|
|
20240802,181800,2383549805,4955,4955,4955,4955,0
|
|
20240802,181700,2383549805,4955,4955,4955,4955,0
|
|
20240802,181600,2383549805,4955,4955,4955,4955,0
|
|
20240802,181500,2383549805,4955,4955,4955,4955,0
|
|
20240802,181400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,181300,2383549805,4955,4955,4955,4955,0
|
|
20240802,181200,2383549805,4955,4955,4955,4955,0
|
|
20240802,181100,2383549805,4955,4955,4955,4955,0
|
|
20240802,181000,2383549805,4955,4955,4955,4955,0
|
|
20240802,180900,2383549805,4955,4955,4955,4955,0
|
|
20240802,180800,2383549805,4955,4955,4955,4955,0
|
|
20240802,180700,2383549805,4955,4955,4955,4955,0
|
|
20240802,180600,2383549805,4955,4955,4955,4955,0
|
|
20240802,180500,2383549805,4955,4955,4955,4955,0
|
|
20240802,180400,2383549805,4955,4955,4955,4955,0
|
|
20240802,180300,2383549805,4955,4955,4955,4955,0
|
|
20240802,180200,2383549805,4955,4955,4955,4955,0
|
|
20240802,180100,2383549805,4955,4955,4955,4955,0
|
|
20240802,180000,2383549805,4955,4955,4955,4955,0
|
|
20240802,175900,2383549805,4955,4955,4955,4955,0
|
|
20240802,175800,2383549805,4955,4955,4955,4955,0
|
|
20240802,175700,2383549805,4955,4955,4955,4955,0
|
|
20240802,175600,2383549805,4955,4955,4955,4955,0
|
|
20240802,175500,2383549805,4955,4955,4955,4955,0
|
|
20240802,175400,2383549805,4955,4955,4955,4955,0
|
|
20240802,175300,2383549805,4955,4955,4955,4955,0
|
|
20240802,175200,2383549805,4955,4955,4955,4955,0
|
|
20240802,175100,2383549805,4955,4955,4955,4955,0
|
|
20240802,175000,2383549805,4955,4955,4955,4955,0
|
|
20240802,174900,2383549805,4955,4955,4955,4955,0
|
|
20240802,174800,2383549805,4955,4955,4955,4955,0
|
|
20240802,174700,2383549805,4955,4955,4955,4955,0
|
|
20240802,174600,2383549805,4955,4955,4955,4955,0
|
|
20240802,174500,2383549805,4955,4955,4955,4955,0
|
|
20240802,174400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,174300,2383549805,4955,4955,4955,4955,0
|
|
20240802,174200,2383549805,4955,4955,4955,4955,0
|
|
20240802,174100,2383549805,4955,4955,4955,4955,0
|
|
20240802,174000,2383549805,4955,4955,4955,4955,0
|
|
20240802,173900,2383549805,4955,4955,4955,4955,0
|
|
20240802,173800,2383549805,4955,4955,4955,4955,0
|
|
20240802,173700,2383549805,4955,4955,4955,4955,0
|
|
20240802,173600,2383549805,4955,4955,4955,4955,0
|
|
20240802,173500,2383549805,4955,4955,4955,4955,0
|
|
20240802,173400,2383549805,4955,4955,4955,4955,0
|
|
20240802,173300,2383549805,4955,4955,4955,4955,0
|
|
20240802,173200,2383549805,4955,4955,4955,4955,0
|
|
20240802,173100,2383549805,4955,4955,4955,4955,0
|
|
20240802,173000,2383549805,4955,4955,4955,4955,0
|
|
20240802,172900,2383549805,4955,4955,4955,4955,0
|
|
20240802,172800,2383549805,4955,4955,4955,4955,0
|
|
20240802,172700,2383549805,4955,4955,4955,4955,0
|
|
20240802,172600,2383549805,4955,4955,4955,4955,0
|
|
20240802,172500,2383549805,4955,4955,4955,4955,0
|
|
20240802,172400,2383549805,4955,4955,4955,4955,0
|
|
20240802,172300,2383549805,4955,4955,4955,4955,0
|
|
20240802,172200,2383549805,4955,4955,4955,4955,0
|
|
20240802,172100,2383549805,4955,4955,4955,4955,0
|
|
20240802,172000,2383549805,4955,4955,4955,4955,0
|
|
20240802,171900,2383549805,4955,4955,4955,4955,0
|
|
20240802,171800,2383549805,4955,4955,4955,4955,0
|
|
20240802,171700,2383549805,4955,4955,4955,4955,0
|
|
20240802,171600,2383549805,4955,4955,4955,4955,0
|
|
20240802,171500,2383549805,4955,4955,4955,4955,0
|
|
20240802,171400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,171300,2383549805,4955,4955,4955,4955,0
|
|
20240802,171200,2383549805,4955,4955,4955,4955,0
|
|
20240802,171100,2383549805,4955,4955,4955,4955,0
|
|
20240802,171000,2383549805,4955,4955,4955,4955,0
|
|
20240802,170900,2383549805,4955,4955,4955,4955,0
|
|
20240802,170800,2383549805,4955,4955,4955,4955,0
|
|
20240802,170700,2383549805,4955,4955,4955,4955,0
|
|
20240802,170600,2383549805,4955,4955,4955,4955,0
|
|
20240802,170500,2383549805,4955,4955,4955,4955,0
|
|
20240802,170400,2383549805,4955,4955,4955,4955,0
|
|
20240802,170300,2383549805,4955,4955,4955,4955,0
|
|
20240802,170200,2383549805,4955,4955,4955,4955,0
|
|
20240802,170100,2383549805,4955,4955,4955,4955,0
|
|
20240802,170000,2383549805,4955,4955,4955,4955,0
|
|
20240802,165900,2383549805,4955,4955,4955,4955,0
|
|
20240802,165800,2383549805,4955,4955,4955,4955,0
|
|
20240802,165700,2383549805,4955,4955,4955,4955,0
|
|
20240802,165600,2383549805,4955,4955,4955,4955,0
|
|
20240802,165500,2383549805,4955,4955,4955,4955,0
|
|
20240802,165400,2383549805,4955,4955,4955,4955,0
|
|
20240802,165300,2383549805,4955,4955,4955,4955,0
|
|
20240802,165200,2383549805,4955,4955,4955,4955,0
|
|
20240802,165100,2383549805,4955,4955,4955,4955,0
|
|
20240802,165000,2383549805,4955,4955,4955,4955,0
|
|
20240802,164900,2383549805,4955,4955,4955,4955,0
|
|
20240802,164800,2383549805,4955,4955,4955,4955,0
|
|
20240802,164700,2383549805,4955,4955,4955,4955,0
|
|
20240802,164600,2383549805,4955,4955,4955,4955,0
|
|
20240802,164500,2383549805,4955,4955,4955,4955,0
|
|
20240802,164400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,164300,2383549805,4955,4955,4955,4955,0
|
|
20240802,164200,2383549805,4955,4955,4955,4955,0
|
|
20240802,164100,2383549805,4955,4955,4955,4955,0
|
|
20240802,164000,2383549805,4955,4955,4955,4955,0
|
|
20240802,163900,2383549805,4955,4955,4955,4955,0
|
|
20240802,163800,2383549805,4955,4955,4955,4955,0
|
|
20240802,163700,2383549805,4955,4955,4955,4955,0
|
|
20240802,163600,2383549805,4955,4955,4955,4955,0
|
|
20240802,163500,2383549805,4955,4955,4955,4955,0
|
|
20240802,163400,2383549805,4955,4955,4955,4955,0
|
|
20240802,163300,2383549805,4955,4955,4955,4955,0
|
|
20240802,163200,2383549805,4955,4955,4955,4955,0
|
|
20240802,163100,2383549805,4955,4955,4955,4955,0
|
|
20240802,163000,2383549805,4955,4955,4955,4955,0
|
|
20240802,162900,2383549805,4955,4955,4955,4955,0
|
|
20240802,162800,2383549805,4955,4955,4955,4955,0
|
|
20240802,162700,2383549805,4955,4955,4955,4955,0
|
|
20240802,162600,2383549805,4955,4955,4955,4955,0
|
|
20240802,162500,2383549805,4955,4955,4955,4955,0
|
|
20240802,162400,2383549805,4955,4955,4955,4955,0
|
|
20240802,162300,2383549805,4955,4955,4955,4955,0
|
|
20240802,162200,2383549805,4955,4955,4955,4955,0
|
|
20240802,162100,2383549805,4955,4955,4955,4955,0
|
|
20240802,162000,2383549805,4955,4955,4955,4955,0
|
|
20240802,161900,2383549805,4955,4955,4955,4955,0
|
|
20240802,161800,2383549805,4955,4955,4955,4955,0
|
|
20240802,161700,2383549805,4955,4955,4955,4955,0
|
|
20240802,161600,2383549805,4955,4955,4955,4955,0
|
|
20240802,161500,2383549805,4955,4955,4955,4955,0
|
|
20240802,161400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,161300,2383549805,4955,4955,4955,4955,0
|
|
20240802,161200,2383549805,4955,4955,4955,4955,0
|
|
20240802,161100,2383549805,4955,4955,4955,4955,0
|
|
20240802,161000,2383549805,4955,4955,4955,4955,0
|
|
20240802,160900,2383549805,4955,4955,4955,4955,0
|
|
20240802,160800,2383549805,4955,4955,4955,4955,0
|
|
20240802,160700,2383549805,4955,4955,4955,4955,0
|
|
20240802,160600,2383549805,4955,4955,4955,4955,0
|
|
20240802,160500,2383549805,4955,4955,4955,4955,0
|
|
20240802,160400,2383549805,4955,4955,4955,4955,0
|
|
20240802,160300,2383549805,4955,4955,4955,4955,0
|
|
20240802,160200,2383549805,4955,4955,4955,4955,0
|
|
20240802,160100,2383549805,4955,4955,4955,4955,0
|
|
20240802,160000,2383549805,4955,4955,4955,4955,0
|
|
20240802,155900,2383549805,4955,4955,4955,4955,0
|
|
20240802,155800,2383549805,4955,4955,4955,4955,0
|
|
20240802,155700,2383549805,4955,4955,4955,4955,0
|
|
20240802,155600,2383549805,4955,4955,4955,4955,0
|
|
20240802,155500,2383549805,4955,4955,4955,4955,0
|
|
20240802,155400,2383549805,4955,4955,4955,4955,0
|
|
20240802,155300,2383549805,4955,4955,4955,4955,0
|
|
20240802,155200,2383549805,4955,4955,4955,4955,0
|
|
20240802,155100,2383549805,4955,4955,4955,4955,0
|
|
20240802,155000,2383549805,4955,4955,4955,4955,0
|
|
20240802,154900,2383549805,4955,4955,4955,4955,0
|
|
20240802,154800,2383549805,4955,4955,4955,4955,0
|
|
20240802,154700,2383549805,4955,4955,4955,4955,0
|
|
20240802,154600,2383549805,4955,4955,4955,4955,0
|
|
20240802,154500,2383549805,4955,4955,4955,4955,0
|
|
20240802,154400,2383549805,4955,4955,4955,4955,8139
|
|
20240802,154300,2383549805,4955,4955,4955,4955,0
|
|
20240802,154200,2383549805,4955,4955,4955,4955,0
|
|
20240802,154100,2383549805,4955,4955,4955,4955,0
|
|
20240802,154000,2383549805,4955,4955,4955,4955,0
|
|
20240802,153900,2383549805,4955,4955,4955,4955,0
|
|
20240802,153800,2383549805,4955,4955,4955,4955,0
|
|
20240802,153700,2383549805,4955,4955,4955,4955,0
|
|
20240802,153600,2383549805,4955,4955,4955,4955,0
|
|
20240802,153500,2383549805,4955,4955,4955,4955,0
|
|
20240802,153400,2383549805,4955,4955,4955,4955,0
|
|
20240802,153300,2383549805,4955,4955,4955,4955,0
|
|
20240802,153200,2383549805,4955,4955,4955,4955,0
|
|
20240802,153100,2383549805,4955,4955,4955,4955,0
|
|
20240802,153000,2383549805,4955,4955,4955,4955,8139
|
|
20240802,152900,2343221060,4955,4955,4955,4955,0
|
|
20240802,152800,2343221060,4955,4955,4955,4955,0
|
|
20240802,152700,2343221060,4955,4955,4955,4955,0
|
|
20240802,152600,2343221060,4955,4955,4955,4955,0
|
|
20240802,152500,2343221060,4955,4955,4955,4955,0
|
|
20240802,152400,2343221060,4955,4955,4955,4955,0
|
|
20240802,152300,2343221060,4955,4955,4955,4955,0
|
|
20240802,152200,2343221060,4955,4955,4955,4955,0
|
|
20240802,152100,2343221060,4955,4955,4955,4955,0
|
|
20240802,152000,2343221060,4955,4955,4955,4955,0
|
|
20240802,151900,2343221060,4955,4960,4960,4955,1771
|
|
20240802,151800,2334439910,4955,4960,4960,4955,1130
|
|
20240802,151700,2328840645,4965,4950,4965,4950,790
|
|
20240802,151600,2324925770,4955,4950,4955,4945,693
|
|
20240802,151500,2321496420,4950,4950,4950,4950,2146
|
|
20240802,151400,2310873720,4950,4955,4955,4950,413
|
|
20240802,151300,2308827540,4955,4960,4965,4955,1600
|
|
20240802,151200,2300896315,4955,4955,4960,4955,333
|
|
20240802,151100,2299245665,4960,4950,4960,4950,1514
|
|
20240802,151000,2291738785,4955,4950,4960,4950,42
|
|
20240802,150900,2291530755,4950,4960,4960,4950,2906
|
|
20240802,150800,2277143195,4950,4955,4955,4950,1072
|
|
20240802,150700,2271832445,4955,4960,4960,4955,138
|
|
20240802,150600,2271148135,4960,4960,4960,4955,217
|
|
20240802,150500,2270071835,4960,4965,4965,4960,1560
|
|
20240802,150400,2262333750,4965,4965,4970,4960,144
|
|
20240802,150300,2261618650,4965,4965,4975,4965,801
|
|
20240802,150200,2257641350,4965,4975,4975,4965,907
|
|
20240802,150100,2253133840,4970,4975,4980,4965,560
|
|
20240802,150000,2250349325,4980,4970,4990,4970,630
|
|
20240802,145900,2247210125,4990,4985,4990,4980,151
|
|
20240802,145800,2246456895,4990,4985,4990,4960,130
|
|
20240802,145700,2245808400,4985,4970,4985,4965,400
|
|
20240802,145600,2243820460,4965,4975,4975,4965,224
|
|
20240802,145500,2242707200,4980,4975,4980,4975,29
|
|
20240802,145400,2242562825,4975,4985,4985,4975,1760
|
|
20240802,145300,2233795985,4985,4980,4985,4980,16
|
|
20240802,145200,2233716250,4980,4980,4980,4980,872
|
|
20240802,145100,2229373690,4975,4970,4975,4965,283
|
|
20240802,145000,2227968065,4985,4985,4985,4980,3136
|
|
20240802,144900,2212335190,4990,5000,5010,4990,3957
|
|
20240802,144800,2192569740,5000,4970,5000,4970,4726
|
|
20240802,144700,2168963295,4970,4950,4970,4950,2266
|
|
20240802,144600,2157742610,4950,4945,4950,4940,2760
|
|
20240802,144500,2144082655,4945,4945,4945,4945,50
|
|
20240802,144400,2143835405,4940,4945,4945,4940,574
|
|
20240802,144300,2140997095,4940,4950,4950,4940,87
|
|
20240802,144200,2140566785,4950,4940,4950,4940,133
|
|
20240802,144100,2139909185,4940,4940,4940,4940,161
|
|
20240802,144000,2139113845,4935,4935,4940,4930,1827
|
|
20240802,143900,2130100620,4935,4940,4940,4935,424
|
|
20240802,143800,2128007130,4935,4935,4935,4935,1090
|
|
20240802,143700,2122627980,4935,4935,4935,4935,30
|
|
20240802,143600,2122479930,4935,4940,4940,4935,265
|
|
20240802,143500,2121171555,4935,4930,4945,4930,2743
|
|
20240802,143400,2107637990,4930,4935,4935,4930,4613
|
|
20240802,143300,2084888965,4935,4935,4935,4935,720
|
|
20240802,143200,2081335765,4935,4935,4935,4935,430
|
|
20240802,143100,2079213715,4935,4935,4935,4935,426
|
|
20240802,143000,2077111405,4935,4935,4935,4935,1544
|
|
20240802,142900,2069491765,4935,4935,4935,4935,48
|
|
20240802,142800,2069254885,4935,4945,4945,4935,3186
|
|
20240802,142700,2053525590,4945,4940,4945,4940,133
|
|
20240802,142600,2052868305,4940,4940,4940,4940,31
|
|
20240802,142500,2052715165,4950,4945,4955,4945,97
|
|
20240802,142400,2052234920,4965,4945,4965,4940,367
|
|
20240802,142300,2050419675,4940,4940,4940,4940,203
|
|
20240802,142200,2049416855,4935,4935,4935,4935,1228
|
|
20240802,142100,2043356675,4940,4940,4940,4940,819
|
|
20240802,142000,2039310815,4940,4945,4945,4940,221
|
|
20240802,141900,2038219070,4940,4940,4945,4940,367
|
|
20240802,141800,2036405485,4940,4940,4940,4940,4
|
|
20240802,141700,2036385725,4940,4945,4945,4940,1925
|
|
20240802,141600,2026871600,4945,4950,4955,4945,1061
|
|
20240802,141500,2021618850,4950,4950,4950,4950,49
|
|
20240802,141400,2021376300,4950,4960,4960,4950,121
|
|
20240802,141300,2020776685,4960,4950,4960,4950,474
|
|
20240802,141200,2018428700,4950,4955,4960,4950,847
|
|
20240802,141100,2014232340,4965,4970,4970,4955,346
|
|
20240802,141000,2012517290,4960,4955,4960,4955,62
|
|
20240802,140900,2012209830,4950,4955,4955,4950,26
|
|
20240802,140800,2012081125,4950,4950,4950,4945,50
|
|
20240802,140700,2011833775,4950,4945,4950,4945,258
|
|
20240802,140600,2010556800,4940,4935,4940,4935,11769
|
|
20240802,140500,1952476675,4940,4945,4945,4940,750
|
|
20240802,140400,1948771255,4940,4935,4940,4935,1658
|
|
20240802,140300,1940585880,4935,4935,4935,4935,28
|
|
20240802,140200,1940447700,4940,4930,4940,4930,1150
|
|
20240802,140100,1934775600,4935,4935,4940,4930,522
|
|
20240802,140000,1932200165,4935,4950,4950,4930,4036
|
|
20240802,135900,1912269335,4945,4950,4950,4945,2783
|
|
20240802,135800,1898504995,4950,4955,4960,4950,2264
|
|
20240802,135700,1887291725,4955,4960,4960,4955,648
|
|
20240802,135600,1884079860,4960,4960,4960,4960,845
|
|
20240802,135500,1879888660,4955,4955,4955,4950,764
|
|
20240802,135400,1876103060,4950,4955,4955,4950,34
|
|
20240802,135300,1875934710,4950,4950,4955,4950,1275
|
|
20240802,135200,1869622410,4950,4955,4955,4950,348
|
|
20240802,135100,1867898280,4955,4955,4955,4950,1201
|
|
20240802,135000,1861947450,4955,4955,4955,4955,126
|
|
20240802,134900,1861323120,4960,4955,4960,4950,4169
|
|
20240802,134800,1840686465,4955,4955,4955,4955,348
|
|
20240802,134700,1838962125,4955,4970,4970,4955,4566
|
|
20240802,134600,1816325325,4975,4960,4975,4955,392
|
|
20240802,134500,1814379140,4960,4960,4960,4955,104
|
|
20240802,134400,1813863425,4960,4960,4960,4955,41
|
|
20240802,134300,1813660090,4955,4955,4960,4955,344
|
|
20240802,134200,1811955520,4955,4950,4960,4950,1102
|
|
20240802,134100,1806500500,4955,4950,4960,4945,2376
|
|
20240802,134000,1794732795,4950,4985,4985,4950,14426
|
|
20240802,133900,1723146300,4990,5000,5000,4980,15122
|
|
20240802,133800,1647683945,5000,5000,5000,5000,436
|
|
20240802,133700,1645503945,5000,5000,5000,5000,1276
|
|
20240802,133600,1639123945,5000,5000,5000,5000,27
|
|
20240802,133500,1638988945,5010,5010,5010,5010,1
|
|
20240802,133400,1638983935,5000,5000,5000,5000,31
|
|
20240802,133300,1638828935,5000,5000,5010,5000,869
|
|
20240802,133200,1634483475,5000,5010,5010,5000,24
|
|
20240802,133100,1634363275,5000,5000,5000,5000,101
|
|
20240802,133000,1633858275,5000,5010,5010,5000,124
|
|
20240802,132900,1633237275,5000,5000,5000,5000,4
|
|
20240802,132800,1633217275,5000,5000,5000,5000,1828
|
|
20240802,132700,1624077275,5010,5010,5010,5000,399
|
|
20240802,132600,1622081915,5010,5000,5010,5000,85
|
|
20240802,132500,1621656135,5000,5000,5000,5000,75
|
|
20240802,132400,1621281135,5000,5000,5000,5000,25
|
|
20240802,132300,1621156135,5000,5010,5010,5000,1010
|
|
20240802,132200,1616106085,5000,5000,5000,5000,22
|
|
20240802,132100,1615996085,5000,5000,5000,5000,25
|
|
20240802,132000,1615871085,5000,5000,5000,5000,205
|
|
20240802,131900,1614846085,5000,5010,5010,5000,84
|
|
20240802,131800,1614425485,5000,4995,5000,4995,1168
|
|
20240802,131700,1608590580,4995,5000,5000,4995,803
|
|
20240802,131600,1604575705,5000,5000,5000,4995,1095
|
|
20240802,131500,1599103910,4995,5000,5000,4995,4764
|
|
20240802,131400,1575286710,5000,5000,5000,5000,1597
|
|
20240802,131300,1567301710,5010,5000,5010,5000,230
|
|
20240802,131200,1566151700,5010,5000,5010,5000,202
|
|
20240802,131100,1565139980,5000,5000,5000,5000,3252
|
|
20240802,131000,1548879980,5000,5000,5000,5000,1715
|
|
20240802,130900,1540304980,5000,5000,5000,5000,0
|
|
20240802,130800,1540304980,5000,5010,5010,5000,123
|
|
20240802,130700,1539688950,5010,5010,5010,5010,2916
|
|
20240802,130600,1525079790,5020,5020,5020,5020,200
|
|
20240802,130500,1524075790,5020,5020,5020,5020,0
|
|
20240802,130400,1524075790,5020,5020,5020,5020,10
|
|
20240802,130300,1524025590,5020,5020,5020,5020,200
|
|
20240802,130200,1523021590,5020,5020,5020,5020,300
|
|
20240802,130100,1521515590,5020,5020,5020,5020,500
|
|
20240802,130000,1519005590,5020,5020,5020,5020,2
|
|
20240802,125900,1518995550,5010,5010,5010,5010,98
|
|
20240802,125800,1518504570,5010,5010,5010,5010,0
|
|
20240802,125700,1518504570,5010,5010,5010,5010,0
|
|
20240802,125600,1518504570,5010,5010,5010,5010,0
|
|
20240802,125500,1518504570,5010,5020,5020,5010,700
|
|
20240802,125400,1514993570,5020,5020,5020,5020,200
|
|
20240802,125300,1513989570,5000,5020,5020,5000,856
|
|
20240802,125200,1509704420,5020,5020,5020,5020,2
|
|
20240802,125100,1509694380,5020,5010,5020,5010,5156
|
|
20240802,125000,1483862800,5020,5020,5020,5020,22
|
|
20240802,124900,1483752360,5020,5030,5030,5020,1108
|
|
20240802,124800,1478190170,5020,5020,5020,5020,0
|
|
20240802,124700,1478190170,5020,5030,5030,5020,1500
|
|
20240802,124600,1470650170,5040,5030,5040,5030,361
|
|
20240802,124500,1468831430,5030,5030,5040,5030,18
|
|
20240802,124400,1468740770,5050,5050,5050,5050,4
|
|
20240802,124300,1468720570,5040,5040,5040,5040,0
|
|
20240802,124200,1468720570,5040,5040,5040,5040,0
|
|
20240802,124100,1468720570,5040,5040,5040,5040,0
|
|
20240802,124000,1468720570,5040,5040,5040,5040,2
|
|
20240802,123900,1468710490,5040,5040,5040,5040,2
|
|
20240802,123800,1468700410,5040,5030,5040,5020,119
|
|
20240802,123700,1468102210,5030,5050,5050,5030,51
|
|
20240802,123600,1467845660,5010,5020,5020,5010,463
|
|
20240802,123500,1465523830,5040,5020,5040,5010,318
|
|
20240802,123400,1463921360,5010,5020,5020,5010,1300
|
|
20240802,123300,1457403580,5030,5030,5030,5030,120
|
|
20240802,123200,1456799980,5020,5030,5030,5020,502
|
|
20240802,123100,1454279920,5030,5030,5030,5030,49
|
|
20240802,123000,1454033450,5030,5030,5030,5030,201
|
|
20240802,122900,1453022420,5020,5030,5030,5020,318
|
|
20240802,122800,1451423060,5020,5030,5030,5020,315
|
|
20240802,122700,1449838890,5030,5030,5030,5030,20
|
|
20240802,122600,1449738290,5020,5030,5030,5020,159
|
|
20240802,122500,1448940100,5040,5040,5040,5040,0
|
|
20240802,122400,1448940100,5040,5030,5040,5020,2902
|
|
20240802,122300,1434350150,5030,5030,5030,5030,130
|
|
20240802,122200,1433696250,5030,5030,5030,5030,15
|
|
20240802,122100,1433620800,5040,5030,5040,5030,49
|
|
20240802,122000,1433373850,5020,5020,5020,5020,1
|
|
20240802,121900,1433368830,5010,5030,5030,5010,413
|
|
20240802,121800,1431291770,5020,5020,5020,5020,0
|
|
20240802,121700,1431291770,5020,5020,5020,5020,205
|
|
20240802,121600,1430262670,5030,5030,5030,5030,11
|
|
20240802,121500,1430207340,5020,5020,5020,5020,240
|
|
20240802,121400,1429002540,5020,5020,5020,5020,0
|
|
20240802,121300,1429002540,5020,5020,5020,5020,258
|
|
20240802,121200,1427707380,5020,5020,5020,5020,50
|
|
20240802,121100,1427456380,5020,5020,5020,5020,50
|
|
20240802,121000,1427205380,5020,5020,5020,5020,1
|
|
20240802,120900,1427200360,5020,5020,5020,5020,5
|
|
20240802,120800,1427175260,5010,5010,5010,5010,0
|
|
20240802,120700,1427175260,5010,5040,5040,5010,11
|
|
20240802,120600,1427119850,5040,5020,5040,5020,300
|
|
20240802,120500,1425608940,5010,5010,5010,5000,2429
|
|
20240802,120400,1413456540,5010,5010,5010,5010,124
|
|
20240802,120300,1412835300,5010,5020,5020,5010,2012
|
|
20240802,120200,1402755110,5020,5020,5020,5020,0
|
|
20240802,120100,1402755110,5020,5020,5020,5020,130
|
|
20240802,120000,1402102510,5020,5040,5040,5020,1571
|
|
20240802,115900,1394212600,5030,5030,5030,5030,717
|
|
20240802,115800,1390606090,5030,5030,5030,5030,8
|
|
20240802,115700,1390565850,5030,5040,5040,5030,99
|
|
20240802,115600,1390067750,5040,5030,5040,5030,101
|
|
20240802,115500,1389559710,5030,5050,5050,5030,460
|
|
20240802,115400,1387245730,5030,5050,5050,5030,3
|
|
20240802,115300,1387230600,5050,5040,5050,5040,130
|
|
20240802,115200,1386574110,5050,5050,5050,5050,9
|
|
20240802,115100,1386528660,5030,5020,5030,5020,174
|
|
20240802,115000,1385654220,5020,5020,5020,5020,36
|
|
20240802,114900,1385473500,5020,5020,5020,5020,0
|
|
20240802,114800,1385473500,5020,5020,5020,5020,19
|
|
20240802,114700,1385378120,5020,5020,5020,5020,1
|
|
20240802,114600,1385373100,5010,5010,5010,5000,1431
|
|
20240802,114500,1378213790,5010,5000,5010,5000,306
|
|
20240802,114400,1376683610,5000,5010,5010,5000,739
|
|
20240802,114300,1372985220,5010,5020,5020,5010,129
|
|
20240802,114200,1372338840,5020,5020,5020,5020,3
|
|
20240802,114100,1372323780,5000,5010,5010,5000,1008
|
|
20240802,114000,1367282780,5020,5010,5020,5000,2011
|
|
20240802,113900,1357222600,5010,5020,5030,5010,2002
|
|
20240802,113800,1347192440,5030,5020,5030,5020,211
|
|
20240802,113700,1346132340,5010,5020,5020,5010,1901
|
|
20240802,113600,1336607840,5020,5020,5020,5010,1102
|
|
20240802,113500,1331075830,5030,5030,5030,5020,1426
|
|
20240802,113400,1323913050,5030,5030,5030,5030,189
|
|
20240802,113300,1322962380,5030,5030,5030,5030,19
|
|
20240802,113200,1322866810,5030,5030,5030,5030,2
|
|
20240802,113100,1322856750,5020,5030,5030,5020,9
|
|
20240802,113000,1322811490,5020,5030,5030,5020,1548
|
|
20240802,112900,1315040520,5020,5020,5020,5020,5
|
|
20240802,112800,1315015420,5030,5020,5030,5020,39
|
|
20240802,112700,1314819550,5030,5020,5030,5020,511
|
|
20240802,112600,1312250500,5020,5020,5020,5020,209
|
|
20240802,112500,1311201320,5010,5020,5020,5010,574
|
|
20240802,112400,1308324580,5020,5030,5030,5020,221
|
|
20240802,112300,1307215070,5010,5030,5030,5010,4031
|
|
20240802,112200,1287013440,5020,5020,5020,5010,302
|
|
20240802,112100,1285497420,5020,5020,5020,5010,3202
|
|
20240802,112000,1269446000,5020,5020,5020,5020,987
|
|
20240802,111900,1264491260,5030,5030,5030,5030,29
|
|
20240802,111800,1264345390,5030,5030,5030,5030,201
|
|
20240802,111700,1263334360,5020,5030,5030,5020,7254
|
|
20240802,111600,1226917190,5030,5030,5030,5030,81
|
|
20240802,111500,1226509760,5030,5030,5030,5020,72
|
|
20240802,111400,1226147610,5030,5030,5040,5030,9524
|
|
20240802,111300,1178241790,5040,5030,5040,5030,516
|
|
20240802,111200,1175646200,5030,5040,5040,5030,135
|
|
20240802,111100,1174967020,5040,5040,5040,5040,8
|
|
20240802,111000,1174926700,5040,5040,5040,5040,13
|
|
20240802,110900,1174861180,5040,5040,5040,5040,46
|
|
20240802,110800,1174629340,5040,5040,5050,5020,6199
|
|
20240802,110700,1143481210,5040,5040,5040,5040,261
|
|
20240802,110600,1142165770,5040,5030,5040,5030,372
|
|
20240802,110500,1140294600,5030,5030,5030,5020,3056
|
|
20240802,110400,1124924760,5030,5030,5030,5030,92
|
|
20240802,110300,1124462000,5030,5030,5030,5020,2497
|
|
20240802,110200,1111912210,5030,5050,5050,5010,13464
|
|
20240802,110100,1044289130,5040,5060,5060,5040,5975
|
|
20240802,110000,1014165570,5060,5060,5060,5060,133
|
|
20240802,105900,1013492590,5060,5050,5060,5050,201
|
|
20240802,105800,1012477530,5060,5060,5060,5060,47
|
|
20240802,105700,1012239710,5060,5050,5060,5050,102
|
|
20240802,105600,1011724530,5050,5050,5050,5050,52
|
|
20240802,105500,1011461930,5050,5050,5060,5050,1597
|
|
20240802,105400,1003397000,5050,5060,5060,5050,493
|
|
20240802,105300,1000906810,5060,5050,5060,5050,209
|
|
20240802,105200,999851270,5050,5060,5060,5050,395
|
|
20240802,105100,997855440,5060,5060,5060,5060,46
|
|
20240802,105000,997622680,5060,5050,5060,5050,1270
|
|
20240802,104900,991208980,5050,5060,5070,5050,1301
|
|
20240802,104800,984633350,5060,5060,5060,5050,648
|
|
20240802,104700,981354500,5060,5060,5060,5060,141
|
|
20240802,104600,980641040,5060,5060,5060,5060,417
|
|
20240802,104500,978531020,5060,5050,5060,5050,1001
|
|
20240802,104400,973475960,5060,5060,5060,5060,358
|
|
20240802,104300,971664480,5060,5050,5060,5050,1278
|
|
20240802,104200,965197900,5060,5050,5060,5050,161
|
|
20240802,104100,964383840,5040,5050,5060,5040,109
|
|
20240802,104000,963834380,5050,5050,5050,5050,1041
|
|
20240802,103900,958577330,5060,5060,5060,5040,263
|
|
20240802,103800,957250940,5060,5060,5060,5060,19
|
|
20240802,103700,957154800,5060,5050,5060,5050,218
|
|
20240802,103600,956053860,5050,5050,5050,5040,632
|
|
20240802,103500,952867030,5040,5060,5060,5040,12402
|
|
20240802,103400,890294830,5070,5090,5090,5060,414
|
|
20240802,103300,888198610,5080,5080,5080,5080,84
|
|
20240802,103200,887771890,5080,5090,5090,5060,5046
|
|
20240802,103100,862222700,5090,5080,5090,5080,87
|
|
20240802,103000,861780650,5080,5080,5090,5080,107
|
|
20240802,102900,861237080,5080,5080,5090,5080,59
|
|
20240802,102800,860937270,5080,5080,5080,5070,22
|
|
20240802,102700,860825700,5070,5080,5080,5070,2170
|
|
20240802,102600,849813600,5080,5080,5080,5080,4604
|
|
20240802,102500,826425280,5080,5080,5080,5070,144
|
|
20240802,102400,825693770,5080,5070,5080,5070,3701
|
|
20240802,102300,806929620,5080,5080,5080,5070,889
|
|
20240802,102200,802413520,5090,5090,5090,5090,21
|
|
20240802,102100,802306630,5090,5090,5090,5090,53
|
|
20240802,102000,802036860,5090,5110,5110,5090,4945
|
|
20240802,101900,776840370,5110,5100,5110,5100,648
|
|
20240802,101800,773535390,5110,5120,5120,5100,357
|
|
20240802,101700,771711640,5120,5110,5120,5110,53
|
|
20240802,101600,771440670,5110,5110,5110,5110,121
|
|
20240802,101500,770822360,5110,5110,5110,5100,74
|
|
20240802,101400,770444320,5110,5110,5110,5110,35
|
|
20240802,101300,770265470,5110,5110,5110,5110,122
|
|
20240802,101200,769642050,5110,5110,5120,5110,215
|
|
20240802,101100,768543390,5110,5110,5110,5110,257
|
|
20240802,101000,767230120,5110,5110,5110,5110,10
|
|
20240802,100900,767179020,5110,5090,5110,5090,7717
|
|
20240802,100800,727892200,5090,5080,5090,5080,22
|
|
20240802,100700,727780420,5090,5090,5090,5090,403
|
|
20240802,100600,725729150,5100,5090,5100,5090,607
|
|
20240802,100500,722634510,5100,5090,5100,5090,400
|
|
20240802,100400,720596880,5080,5100,5100,5080,4401
|
|
20240802,100300,698232760,5100,5100,5100,5080,585
|
|
20240802,100200,695256980,5100,5100,5100,5100,12
|
|
20240802,100100,695195780,5090,5090,5090,5090,403
|
|
20240802,100000,693144510,5090,5100,5100,5090,2850
|
|
20240802,095900,678617810,5100,5110,5110,5100,222
|
|
20240802,095800,677485600,5120,5120,5120,5120,3
|
|
20240802,095700,677470240,5120,5120,5120,5120,1
|
|
20240802,095600,677465120,5120,5120,5120,5120,10
|
|
20240802,095500,677413920,5120,5120,5120,5120,3
|
|
20240802,095400,677398560,5110,5090,5110,5090,503
|
|
20240802,095300,674838230,5120,5120,5120,5120,1
|
|
20240802,095200,674833110,5120,5070,5120,5070,8932
|
|
20240802,095100,629449440,5080,5080,5080,5080,1996
|
|
20240802,095000,619309760,5070,5090,5110,5070,229
|
|
20240802,094900,618147160,5070,5100,5100,5070,9578
|
|
20240802,094800,569546760,5090,5100,5100,5090,4771
|
|
20240802,094700,545225420,5100,5110,5110,5100,2545
|
|
20240802,094600,532225110,5120,5120,5120,5120,23
|
|
20240802,094500,532107350,5120,5130,5130,5120,1596
|
|
20240802,094400,523935780,5130,5130,5130,5130,113
|
|
20240802,094300,523356090,5140,5130,5140,5110,3632
|
|
20240802,094200,504780260,5130,5120,5130,5120,180
|
|
20240802,094100,503857860,5120,5120,5130,5120,236
|
|
20240802,094000,502649060,5130,5130,5130,5130,133
|
|
20240802,093900,501966770,5120,5120,5120,5120,329
|
|
20240802,093800,500282290,5120,5120,5120,5120,580
|
|
20240802,093700,497312690,5120,5110,5120,5100,1375
|
|
20240802,093600,490282640,5100,5090,5100,5090,1288
|
|
20240802,093500,483715980,5090,5080,5090,5080,99
|
|
20240802,093400,483213050,5080,5090,5090,5080,1863
|
|
20240802,093300,473743880,5090,5110,5110,5090,6207
|
|
20240802,093200,442126550,5120,5090,5120,5090,383
|
|
20240802,093100,440173120,5090,5090,5090,5090,26
|
|
20240802,093000,440040780,5080,5070,5080,5070,207
|
|
20240802,092900,438989720,5070,5070,5070,5070,802
|
|
20240802,092800,434923580,5070,5090,5090,5070,1160
|
|
20240802,092700,429030180,5090,5080,5090,5080,1248
|
|
20240802,092600,422688340,5070,5070,5080,5070,1995
|
|
20240802,092500,412573680,5070,5080,5090,5070,4834
|
|
20240802,092400,388039590,5070,5070,5070,5070,384
|
|
20240802,092300,386092710,5070,5080,5080,5070,1048
|
|
20240802,092200,380777240,5080,5070,5080,5070,2158
|
|
20240802,092100,369828410,5070,5070,5070,5060,856
|
|
20240802,092000,365492940,5080,5070,5080,5060,685
|
|
20240802,091900,362020470,5050,5060,5060,5040,4973
|
|
20240802,091800,336924810,5060,5070,5070,5060,7612
|
|
20240802,091700,298400010,5060,5090,5100,5060,12420
|
|
20240802,091600,235340490,5100,5100,5100,5100,647
|
|
20240802,091500,232040790,5090,5110,5110,5090,660
|
|
20240802,091400,228673780,5110,5100,5120,5100,4318
|
|
20240802,091300,206622220,5110,5100,5110,5090,843
|
|
20240802,091200,202323150,5100,5090,5100,5090,1562
|
|
20240802,091100,194358950,5100,5110,5110,5080,7660
|
|
20240802,091000,155299050,5120,5130,5140,5120,3217
|
|
20240802,090900,138827240,5140,5140,5150,5120,3801
|
|
20240802,090800,119306830,5150,5160,5160,5150,1280
|
|
20240802,090700,112714530,5140,5160,5160,5140,3106
|
|
20240802,090600,96719570,5160,5170,5180,5160,1116
|
|
20240802,090500,90959200,5150,5140,5150,5140,26
|
|
20240802,090400,90825310,5160,5200,5200,5130,1170
|
|
20240802,090300,84801770,5210,5190,5210,5180,533
|
|
20240802,090200,82030610,5190,5160,5190,5100,5521
|
|
20240802,090100,53709790,5150,5160,5160,5150,1591
|
|
20240802,090000,45500630,5160,5190,5200,5150,8781
|