670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,200600,2204096550,8170,8170,8170,8170,0
|
|
20240802,200500,2204096550,8170,8170,8170,8170,0
|
|
20240802,200400,2204096550,8170,8170,8170,8170,0
|
|
20240802,200300,2204096550,8170,8170,8170,8170,0
|
|
20240802,200200,2204096550,8170,8170,8170,8170,0
|
|
20240802,200100,2204096550,8170,8170,8170,8170,0
|
|
20240802,200000,2204096550,8170,8170,8170,8170,0
|
|
20240802,195900,2204096550,8170,8170,8170,8170,0
|
|
20240802,195800,2204096550,8170,8170,8170,8170,0
|
|
20240802,195700,2204096550,8170,8170,8170,8170,0
|
|
20240802,195600,2204096550,8170,8170,8170,8170,0
|
|
20240802,195500,2204096550,8170,8170,8170,8170,0
|
|
20240802,195400,2204096550,8170,8170,8170,8170,0
|
|
20240802,195300,2204096550,8170,8170,8170,8170,0
|
|
20240802,195200,2204096550,8170,8170,8170,8170,0
|
|
20240802,195100,2204096550,8170,8170,8170,8170,0
|
|
20240802,195000,2204096550,8170,8170,8170,8170,0
|
|
20240802,194900,2204096550,8170,8170,8170,8170,0
|
|
20240802,194800,2204096550,8170,8170,8170,8170,0
|
|
20240802,194700,2204096550,8170,8170,8170,8170,0
|
|
20240802,194600,2204096550,8170,8170,8170,8170,0
|
|
20240802,194500,2204096550,8170,8170,8170,8170,0
|
|
20240802,194400,2204096550,8170,8170,8170,8170,0
|
|
20240802,194300,2204096550,8170,8170,8170,8170,0
|
|
20240802,194200,2204096550,8170,8170,8170,8170,0
|
|
20240802,194100,2204096550,8170,8170,8170,8170,0
|
|
20240802,194000,2204096550,8170,8170,8170,8170,0
|
|
20240802,193900,2204096550,8170,8170,8170,8170,0
|
|
20240802,193800,2204096550,8170,8170,8170,8170,0
|
|
20240802,193700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,193600,2204096550,8170,8170,8170,8170,0
|
|
20240802,193500,2204096550,8170,8170,8170,8170,0
|
|
20240802,193400,2204096550,8170,8170,8170,8170,0
|
|
20240802,193300,2204096550,8170,8170,8170,8170,0
|
|
20240802,193200,2204096550,8170,8170,8170,8170,0
|
|
20240802,193100,2204096550,8170,8170,8170,8170,0
|
|
20240802,193000,2204096550,8170,8170,8170,8170,0
|
|
20240802,192900,2204096550,8170,8170,8170,8170,0
|
|
20240802,192800,2204096550,8170,8170,8170,8170,0
|
|
20240802,192700,2204096550,8170,8170,8170,8170,0
|
|
20240802,192600,2204096550,8170,8170,8170,8170,0
|
|
20240802,192500,2204096550,8170,8170,8170,8170,0
|
|
20240802,192400,2204096550,8170,8170,8170,8170,0
|
|
20240802,192300,2204096550,8170,8170,8170,8170,0
|
|
20240802,192200,2204096550,8170,8170,8170,8170,0
|
|
20240802,192100,2204096550,8170,8170,8170,8170,0
|
|
20240802,192000,2204096550,8170,8170,8170,8170,0
|
|
20240802,191900,2204096550,8170,8170,8170,8170,0
|
|
20240802,191800,2204096550,8170,8170,8170,8170,0
|
|
20240802,191700,2204096550,8170,8170,8170,8170,0
|
|
20240802,191600,2204096550,8170,8170,8170,8170,0
|
|
20240802,191500,2204096550,8170,8170,8170,8170,0
|
|
20240802,191400,2204096550,8170,8170,8170,8170,0
|
|
20240802,191300,2204096550,8170,8170,8170,8170,0
|
|
20240802,191200,2204096550,8170,8170,8170,8170,0
|
|
20240802,191100,2204096550,8170,8170,8170,8170,0
|
|
20240802,191000,2204096550,8170,8170,8170,8170,0
|
|
20240802,190900,2204096550,8170,8170,8170,8170,0
|
|
20240802,190800,2204096550,8170,8170,8170,8170,0
|
|
20240802,190700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,190600,2204096550,8170,8170,8170,8170,0
|
|
20240802,190500,2204096550,8170,8170,8170,8170,0
|
|
20240802,190400,2204096550,8170,8170,8170,8170,0
|
|
20240802,190300,2204096550,8170,8170,8170,8170,0
|
|
20240802,190200,2204096550,8170,8170,8170,8170,0
|
|
20240802,190100,2204096550,8170,8170,8170,8170,0
|
|
20240802,190000,2204096550,8170,8170,8170,8170,0
|
|
20240802,185900,2204096550,8170,8170,8170,8170,0
|
|
20240802,185800,2204096550,8170,8170,8170,8170,0
|
|
20240802,185700,2204096550,8170,8170,8170,8170,0
|
|
20240802,185600,2204096550,8170,8170,8170,8170,0
|
|
20240802,185500,2204096550,8170,8170,8170,8170,0
|
|
20240802,185400,2204096550,8170,8170,8170,8170,0
|
|
20240802,185300,2204096550,8170,8170,8170,8170,0
|
|
20240802,185200,2204096550,8170,8170,8170,8170,0
|
|
20240802,185100,2204096550,8170,8170,8170,8170,0
|
|
20240802,185000,2204096550,8170,8170,8170,8170,0
|
|
20240802,184900,2204096550,8170,8170,8170,8170,0
|
|
20240802,184800,2204096550,8170,8170,8170,8170,0
|
|
20240802,184700,2204096550,8170,8170,8170,8170,0
|
|
20240802,184600,2204096550,8170,8170,8170,8170,0
|
|
20240802,184500,2204096550,8170,8170,8170,8170,0
|
|
20240802,184400,2204096550,8170,8170,8170,8170,0
|
|
20240802,184300,2204096550,8170,8170,8170,8170,0
|
|
20240802,184200,2204096550,8170,8170,8170,8170,0
|
|
20240802,184100,2204096550,8170,8170,8170,8170,0
|
|
20240802,184000,2204096550,8170,8170,8170,8170,0
|
|
20240802,183900,2204096550,8170,8170,8170,8170,0
|
|
20240802,183800,2204096550,8170,8170,8170,8170,0
|
|
20240802,183700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,183600,2204096550,8170,8170,8170,8170,0
|
|
20240802,183500,2204096550,8170,8170,8170,8170,0
|
|
20240802,183400,2204096550,8170,8170,8170,8170,0
|
|
20240802,183300,2204096550,8170,8170,8170,8170,0
|
|
20240802,183200,2204096550,8170,8170,8170,8170,0
|
|
20240802,183100,2204096550,8170,8170,8170,8170,0
|
|
20240802,183000,2204096550,8170,8170,8170,8170,0
|
|
20240802,182900,2204096550,8170,8170,8170,8170,0
|
|
20240802,182800,2204096550,8170,8170,8170,8170,0
|
|
20240802,182700,2204096550,8170,8170,8170,8170,0
|
|
20240802,182600,2204096550,8170,8170,8170,8170,0
|
|
20240802,182500,2204096550,8170,8170,8170,8170,0
|
|
20240802,182400,2204096550,8170,8170,8170,8170,0
|
|
20240802,182300,2204096550,8170,8170,8170,8170,0
|
|
20240802,182200,2204096550,8170,8170,8170,8170,0
|
|
20240802,182100,2204096550,8170,8170,8170,8170,0
|
|
20240802,182000,2204096550,8170,8170,8170,8170,0
|
|
20240802,181900,2204096550,8170,8170,8170,8170,0
|
|
20240802,181800,2204096550,8170,8170,8170,8170,0
|
|
20240802,181700,2204096550,8170,8170,8170,8170,0
|
|
20240802,181600,2204096550,8170,8170,8170,8170,0
|
|
20240802,181500,2204096550,8170,8170,8170,8170,0
|
|
20240802,181400,2204096550,8170,8170,8170,8170,0
|
|
20240802,181300,2204096550,8170,8170,8170,8170,0
|
|
20240802,181200,2204096550,8170,8170,8170,8170,0
|
|
20240802,181100,2204096550,8170,8170,8170,8170,0
|
|
20240802,181000,2204096550,8170,8170,8170,8170,0
|
|
20240802,180900,2204096550,8170,8170,8170,8170,0
|
|
20240802,180800,2204096550,8170,8170,8170,8170,0
|
|
20240802,180700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,180600,2204096550,8170,8170,8170,8170,0
|
|
20240802,180500,2204096550,8170,8170,8170,8170,0
|
|
20240802,180400,2204096550,8170,8170,8170,8170,0
|
|
20240802,180300,2204096550,8170,8170,8170,8170,0
|
|
20240802,180200,2204096550,8170,8170,8170,8170,0
|
|
20240802,180100,2204096550,8170,8170,8170,8170,0
|
|
20240802,180000,2204096550,8170,8170,8170,8170,0
|
|
20240802,175900,2204096550,8170,8170,8170,8170,0
|
|
20240802,175800,2204096550,8170,8170,8170,8170,0
|
|
20240802,175700,2204096550,8170,8170,8170,8170,0
|
|
20240802,175600,2204096550,8170,8170,8170,8170,0
|
|
20240802,175500,2204096550,8170,8170,8170,8170,0
|
|
20240802,175400,2204096550,8170,8170,8170,8170,0
|
|
20240802,175300,2204096550,8170,8170,8170,8170,0
|
|
20240802,175200,2204096550,8170,8170,8170,8170,0
|
|
20240802,175100,2204096550,8170,8170,8170,8170,0
|
|
20240802,175000,2204096550,8170,8170,8170,8170,0
|
|
20240802,174900,2204096550,8170,8170,8170,8170,0
|
|
20240802,174800,2204096550,8170,8170,8170,8170,0
|
|
20240802,174700,2204096550,8170,8170,8170,8170,0
|
|
20240802,174600,2204096550,8170,8170,8170,8170,0
|
|
20240802,174500,2204096550,8170,8170,8170,8170,0
|
|
20240802,174400,2204096550,8170,8170,8170,8170,0
|
|
20240802,174300,2204096550,8170,8170,8170,8170,0
|
|
20240802,174200,2204096550,8170,8170,8170,8170,0
|
|
20240802,174100,2204096550,8170,8170,8170,8170,0
|
|
20240802,174000,2204096550,8170,8170,8170,8170,0
|
|
20240802,173900,2204096550,8170,8170,8170,8170,0
|
|
20240802,173800,2204096550,8170,8170,8170,8170,0
|
|
20240802,173700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,173600,2204096550,8170,8170,8170,8170,0
|
|
20240802,173500,2204096550,8170,8170,8170,8170,0
|
|
20240802,173400,2204096550,8170,8170,8170,8170,0
|
|
20240802,173300,2204096550,8170,8170,8170,8170,0
|
|
20240802,173200,2204096550,8170,8170,8170,8170,0
|
|
20240802,173100,2204096550,8170,8170,8170,8170,0
|
|
20240802,173000,2204096550,8170,8170,8170,8170,0
|
|
20240802,172900,2204096550,8170,8170,8170,8170,0
|
|
20240802,172800,2204096550,8170,8170,8170,8170,0
|
|
20240802,172700,2204096550,8170,8170,8170,8170,0
|
|
20240802,172600,2204096550,8170,8170,8170,8170,0
|
|
20240802,172500,2204096550,8170,8170,8170,8170,0
|
|
20240802,172400,2204096550,8170,8170,8170,8170,0
|
|
20240802,172300,2204096550,8170,8170,8170,8170,0
|
|
20240802,172200,2204096550,8170,8170,8170,8170,0
|
|
20240802,172100,2204096550,8170,8170,8170,8170,0
|
|
20240802,172000,2204096550,8170,8170,8170,8170,0
|
|
20240802,171900,2204096550,8170,8170,8170,8170,0
|
|
20240802,171800,2204096550,8170,8170,8170,8170,0
|
|
20240802,171700,2204096550,8170,8170,8170,8170,0
|
|
20240802,171600,2204096550,8170,8170,8170,8170,0
|
|
20240802,171500,2204096550,8170,8170,8170,8170,0
|
|
20240802,171400,2204096550,8170,8170,8170,8170,0
|
|
20240802,171300,2204096550,8170,8170,8170,8170,0
|
|
20240802,171200,2204096550,8170,8170,8170,8170,0
|
|
20240802,171100,2204096550,8170,8170,8170,8170,0
|
|
20240802,171000,2204096550,8170,8170,8170,8170,0
|
|
20240802,170900,2204096550,8170,8170,8170,8170,0
|
|
20240802,170800,2204096550,8170,8170,8170,8170,0
|
|
20240802,170700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,170600,2204096550,8170,8170,8170,8170,0
|
|
20240802,170500,2204096550,8170,8170,8170,8170,0
|
|
20240802,170400,2204096550,8170,8170,8170,8170,0
|
|
20240802,170300,2204096550,8170,8170,8170,8170,0
|
|
20240802,170200,2204096550,8170,8170,8170,8170,0
|
|
20240802,170100,2204096550,8170,8170,8170,8170,0
|
|
20240802,170000,2204096550,8170,8170,8170,8170,0
|
|
20240802,165900,2204096550,8170,8170,8170,8170,0
|
|
20240802,165800,2204096550,8170,8170,8170,8170,0
|
|
20240802,165700,2204096550,8170,8170,8170,8170,0
|
|
20240802,165600,2204096550,8170,8170,8170,8170,0
|
|
20240802,165500,2204096550,8170,8170,8170,8170,0
|
|
20240802,165400,2204096550,8170,8170,8170,8170,0
|
|
20240802,165300,2204096550,8170,8170,8170,8170,0
|
|
20240802,165200,2204096550,8170,8170,8170,8170,0
|
|
20240802,165100,2204096550,8170,8170,8170,8170,0
|
|
20240802,165000,2204096550,8170,8170,8170,8170,0
|
|
20240802,164900,2204096550,8170,8170,8170,8170,0
|
|
20240802,164800,2204096550,8170,8170,8170,8170,0
|
|
20240802,164700,2204096550,8170,8170,8170,8170,0
|
|
20240802,164600,2204096550,8170,8170,8170,8170,0
|
|
20240802,164500,2204096550,8170,8170,8170,8170,0
|
|
20240802,164400,2204096550,8170,8170,8170,8170,0
|
|
20240802,164300,2204096550,8170,8170,8170,8170,0
|
|
20240802,164200,2204096550,8170,8170,8170,8170,0
|
|
20240802,164100,2204096550,8170,8170,8170,8170,0
|
|
20240802,164000,2204096550,8170,8170,8170,8170,0
|
|
20240802,163900,2204096550,8170,8170,8170,8170,0
|
|
20240802,163800,2204096550,8170,8170,8170,8170,0
|
|
20240802,163700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,163600,2204096550,8170,8170,8170,8170,0
|
|
20240802,163500,2204096550,8170,8170,8170,8170,0
|
|
20240802,163400,2204096550,8170,8170,8170,8170,0
|
|
20240802,163300,2204096550,8170,8170,8170,8170,0
|
|
20240802,163200,2204096550,8170,8170,8170,8170,0
|
|
20240802,163100,2204096550,8170,8170,8170,8170,0
|
|
20240802,163000,2204096550,8170,8170,8170,8170,0
|
|
20240802,162900,2204096550,8170,8170,8170,8170,0
|
|
20240802,162800,2204096550,8170,8170,8170,8170,0
|
|
20240802,162700,2204096550,8170,8170,8170,8170,0
|
|
20240802,162600,2204096550,8170,8170,8170,8170,0
|
|
20240802,162500,2204096550,8170,8170,8170,8170,0
|
|
20240802,162400,2204096550,8170,8170,8170,8170,0
|
|
20240802,162300,2204096550,8170,8170,8170,8170,0
|
|
20240802,162200,2204096550,8170,8170,8170,8170,0
|
|
20240802,162100,2204096550,8170,8170,8170,8170,0
|
|
20240802,162000,2204096550,8170,8170,8170,8170,0
|
|
20240802,161900,2204096550,8170,8170,8170,8170,0
|
|
20240802,161800,2204096550,8170,8170,8170,8170,0
|
|
20240802,161700,2204096550,8170,8170,8170,8170,0
|
|
20240802,161600,2204096550,8170,8170,8170,8170,0
|
|
20240802,161500,2204096550,8170,8170,8170,8170,0
|
|
20240802,161400,2204096550,8170,8170,8170,8170,0
|
|
20240802,161300,2204096550,8170,8170,8170,8170,0
|
|
20240802,161200,2204096550,8170,8170,8170,8170,0
|
|
20240802,161100,2204096550,8170,8170,8170,8170,0
|
|
20240802,161000,2204096550,8170,8170,8170,8170,0
|
|
20240802,160900,2204096550,8170,8170,8170,8170,0
|
|
20240802,160800,2204096550,8170,8170,8170,8170,0
|
|
20240802,160700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,160600,2204096550,8170,8170,8170,8170,0
|
|
20240802,160500,2204096550,8170,8170,8170,8170,0
|
|
20240802,160400,2204096550,8170,8170,8170,8170,0
|
|
20240802,160300,2204096550,8170,8170,8170,8170,0
|
|
20240802,160200,2204096550,8170,8170,8170,8170,0
|
|
20240802,160100,2204096550,8170,8170,8170,8170,0
|
|
20240802,160000,2204096550,8170,8170,8170,8170,0
|
|
20240802,155900,2204096550,8170,8170,8170,8170,0
|
|
20240802,155800,2204096550,8170,8170,8170,8170,0
|
|
20240802,155700,2204096550,8170,8170,8170,8170,0
|
|
20240802,155600,2204096550,8170,8170,8170,8170,0
|
|
20240802,155500,2204096550,8170,8170,8170,8170,0
|
|
20240802,155400,2204096550,8170,8170,8170,8170,0
|
|
20240802,155300,2204096550,8170,8170,8170,8170,0
|
|
20240802,155200,2204096550,8170,8170,8170,8170,0
|
|
20240802,155100,2204096550,8170,8170,8170,8170,0
|
|
20240802,155000,2204096550,8170,8170,8170,8170,0
|
|
20240802,154900,2204096550,8170,8170,8170,8170,0
|
|
20240802,154800,2204096550,8170,8170,8170,8170,0
|
|
20240802,154700,2204096550,8170,8170,8170,8170,0
|
|
20240802,154600,2204096550,8170,8170,8170,8170,0
|
|
20240802,154500,2204096550,8170,8170,8170,8170,0
|
|
20240802,154400,2204096550,8170,8170,8170,8170,0
|
|
20240802,154300,2204096550,8170,8170,8170,8170,0
|
|
20240802,154200,2204096550,8170,8170,8170,8170,0
|
|
20240802,154100,2204096550,8170,8170,8170,8170,0
|
|
20240802,154000,2204096550,8170,8170,8170,8170,0
|
|
20240802,153900,2204096550,8170,8170,8170,8170,0
|
|
20240802,153800,2204096550,8170,8170,8170,8170,0
|
|
20240802,153700,2204096550,8170,8170,8170,8170,6514
|
|
20240802,153600,2204096550,8170,8170,8170,8170,0
|
|
20240802,153500,2204096550,8170,8170,8170,8170,0
|
|
20240802,153400,2204096550,8170,8170,8170,8170,0
|
|
20240802,153300,2204096550,8170,8170,8170,8170,0
|
|
20240802,153200,2204096550,8170,8170,8170,8170,0
|
|
20240802,153100,2204096550,8170,8170,8170,8170,0
|
|
20240802,153000,2204096550,8170,8170,8170,8170,6514
|
|
20240802,152900,2150877170,8200,8200,8200,8200,0
|
|
20240802,152800,2150877170,8200,8200,8200,8200,0
|
|
20240802,152700,2150877170,8200,8200,8200,8200,0
|
|
20240802,152600,2150877170,8200,8200,8200,8200,0
|
|
20240802,152500,2150877170,8200,8200,8200,8200,0
|
|
20240802,152400,2150877170,8200,8200,8200,8200,0
|
|
20240802,152300,2150877170,8200,8200,8200,8200,0
|
|
20240802,152200,2150877170,8200,8200,8200,8200,0
|
|
20240802,152100,2150877170,8200,8200,8200,8200,0
|
|
20240802,152000,2150877170,8200,8200,8200,8200,0
|
|
20240802,151900,2150877170,8200,8210,8220,8180,332
|
|
20240802,151800,2148157690,8210,8190,8210,8180,1221
|
|
20240802,151700,2138150340,8200,8190,8200,8190,200
|
|
20240802,151600,2136510420,8200,8190,8200,8180,3124
|
|
20240802,151500,2110933320,8190,8180,8190,8180,1015
|
|
20240802,151400,2102620550,8180,8180,8190,8180,33
|
|
20240802,151300,2102350600,8180,8180,8190,8180,396
|
|
20240802,151200,2099111020,8180,8180,8190,8180,628
|
|
20240802,151100,2093972820,8190,8190,8190,8180,239
|
|
20240802,151000,2092015490,8190,8190,8190,8180,560
|
|
20240802,150900,2087431350,8180,8190,8190,8180,125
|
|
20240802,150800,2086408380,8180,8190,8190,8180,25
|
|
20240802,150700,2086203700,8180,8200,8200,8180,3179
|
|
20240802,150600,2060180210,8190,8200,8200,8190,165
|
|
20240802,150500,2058828660,8210,8200,8210,8200,1011
|
|
20240802,150400,2050538350,8210,8200,8210,8200,67
|
|
20240802,150300,2049988420,8210,8190,8210,8190,87
|
|
20240802,150200,2049275250,8200,8190,8200,8190,52
|
|
20240802,150100,2048848920,8200,8190,8200,8190,54
|
|
20240802,150000,2048406290,8190,8200,8200,8190,129
|
|
20240802,145900,2047348890,8200,8200,8200,8190,95
|
|
20240802,145800,2046569960,8200,8200,8200,8200,217
|
|
20240802,145700,2044790560,8220,8200,8220,8200,534
|
|
20240802,145600,2040410420,8210,8200,8210,8200,493
|
|
20240802,145500,2036367370,8200,8190,8200,8190,712
|
|
20240802,145400,2030529040,8190,8190,8190,8190,7
|
|
20240802,145300,2030471710,8190,8190,8190,8180,89
|
|
20240802,145200,2029742870,8190,8190,8190,8180,227
|
|
20240802,145100,2027883810,8190,8190,8200,8190,158
|
|
20240802,145000,2026589680,8180,8180,8180,8180,24
|
|
20240802,144900,2026393360,8160,8160,8180,8160,902
|
|
20240802,144800,2019023520,8170,8160,8170,8160,1073
|
|
20240802,144700,2010262040,8170,8170,8180,8160,712
|
|
20240802,144600,2004445050,8170,8170,8170,8170,309
|
|
20240802,144500,2001920520,8170,8180,8180,8170,112
|
|
20240802,144400,2001004430,8170,8180,8190,8170,29
|
|
20240802,144300,2000767320,8170,8160,8170,8160,390
|
|
20240802,144200,1997581090,8160,8160,8160,8160,59
|
|
20240802,144100,1997099650,8150,8160,8160,8150,1044
|
|
20240802,144000,1988590900,8160,8160,8160,8150,811
|
|
20240802,143900,1981981100,8160,8150,8160,8150,1026
|
|
20240802,143800,1973619100,8150,8160,8160,8150,710
|
|
20240802,143700,1967829940,8150,8160,8170,8150,422
|
|
20240802,143600,1964390170,8150,8170,8170,8150,4000
|
|
20240802,143500,1931758810,8170,8170,8170,8170,330
|
|
20240802,143400,1929062710,8170,8190,8190,8170,1008
|
|
20240802,143300,1920827200,8180,8190,8200,8180,4061
|
|
20240802,143200,1887584890,8190,8190,8190,8190,4117
|
|
20240802,143100,1853866660,8190,8190,8200,8190,24
|
|
20240802,143000,1853669950,8200,8200,8200,8200,31
|
|
20240802,142900,1853415750,8200,8200,8210,8200,536
|
|
20240802,142800,1849020500,8210,8200,8210,8200,1011
|
|
20240802,142700,1840730290,8200,8200,8200,8190,1051
|
|
20240802,142600,1832117590,8190,8200,8200,8190,157
|
|
20240802,142500,1830831690,8200,8200,8200,8190,207
|
|
20240802,142400,1829135490,8200,8200,8200,8200,3998
|
|
20240802,142300,1796351890,8200,8210,8210,8200,18874
|
|
20240802,142200,1641563730,8210,8210,8210,8210,400
|
|
20240802,142100,1638279730,8210,8210,8210,8210,1200
|
|
20240802,142000,1628427730,8210,8210,8210,8210,408
|
|
20240802,141900,1625078050,8210,8220,8220,8210,1380
|
|
20240802,141800,1613748100,8220,8220,8220,8220,511
|
|
20240802,141700,1609547680,8220,8220,8220,8220,0
|
|
20240802,141600,1609547680,8220,8220,8220,8220,121
|
|
20240802,141500,1608553060,8220,8210,8220,8210,101
|
|
20240802,141400,1607722850,8210,8220,8220,8210,678
|
|
20240802,141300,1602152280,8220,8220,8220,8220,0
|
|
20240802,141200,1602152280,8220,8220,8240,8220,494
|
|
20240802,141100,1598091350,8220,8220,8220,8220,5000
|
|
20240802,141000,1556991350,8220,8220,8220,8220,21
|
|
20240802,140900,1556818730,8220,8220,8220,8220,100
|
|
20240802,140800,1555996730,8220,8240,8240,8220,480
|
|
20240802,140700,1552045130,8220,8230,8230,8220,3972
|
|
20240802,140600,1519362560,8230,8230,8230,8230,177
|
|
20240802,140500,1517905850,8230,8230,8230,8230,154
|
|
20240802,140400,1516638430,8230,8230,8230,8230,1859
|
|
20240802,140300,1501338860,8240,8240,8240,8240,105
|
|
20240802,140200,1500473660,8240,8240,8240,8240,200
|
|
20240802,140100,1498825660,8240,8240,8240,8240,1
|
|
20240802,140000,1498817420,8240,8240,8240,8240,16
|
|
20240802,135900,1498685580,8240,8240,8240,8240,15
|
|
20240802,135800,1498561980,8230,8230,8230,8230,71
|
|
20240802,135700,1497977650,8220,8230,8230,8220,159
|
|
20240802,135600,1496669380,8230,8230,8230,8230,0
|
|
20240802,135500,1496669380,8230,8230,8230,8230,0
|
|
20240802,135400,1496669380,8230,8230,8230,8230,300
|
|
20240802,135300,1494200380,8240,8250,8250,8240,447
|
|
20240802,135200,1490516880,8230,8230,8230,8230,12
|
|
20240802,135100,1490418120,8230,8230,8230,8230,2188
|
|
20240802,135000,1472410880,8240,8240,8240,8240,1013
|
|
20240802,134900,1464063760,8240,8240,8240,8240,0
|
|
20240802,134800,1464063760,8240,8240,8240,8240,0
|
|
20240802,134700,1464063760,8240,8240,8240,8240,1
|
|
20240802,134600,1464055520,8240,8240,8240,8240,0
|
|
20240802,134500,1464055520,8240,8250,8250,8240,880
|
|
20240802,134400,1456804290,8250,8250,8250,8250,350
|
|
20240802,134300,1453916790,8250,8250,8250,8240,454
|
|
20240802,134200,1450175620,8250,8240,8250,8240,490
|
|
20240802,134100,1446137120,8250,8250,8250,8250,0
|
|
20240802,134000,1446137120,8250,8250,8250,8250,578
|
|
20240802,133900,1441368620,8250,8250,8250,8250,118
|
|
20240802,133800,1440395120,8250,8250,8250,8250,75
|
|
20240802,133700,1439776370,8270,8270,8270,8270,0
|
|
20240802,133600,1439776370,8270,8270,8270,8270,20
|
|
20240802,133500,1439610970,8270,8270,8270,8270,70
|
|
20240802,133400,1439032070,8270,8260,8270,8260,129
|
|
20240802,133300,1437966420,8260,8250,8260,8250,517
|
|
20240802,133200,1433696170,8250,8240,8250,8240,1200
|
|
20240802,133100,1423801170,8250,8250,8250,8250,0
|
|
20240802,133000,1423801170,8250,8240,8250,8240,159
|
|
20240802,132900,1422491000,8240,8240,8240,8240,374
|
|
20240802,132800,1419409240,8240,8240,8240,8240,747
|
|
20240802,132700,1413253960,8240,8240,8240,8240,74
|
|
20240802,132600,1412644200,8230,8230,8230,8230,50
|
|
20240802,132500,1412232700,8240,8240,8240,8240,107
|
|
20240802,132400,1411351020,8240,8240,8240,8240,111
|
|
20240802,132300,1410436380,8240,8240,8240,8240,0
|
|
20240802,132200,1410436380,8240,8230,8240,8230,1362
|
|
20240802,132100,1399214580,8240,8240,8240,8240,1
|
|
20240802,132000,1399206340,8240,8230,8240,8220,5647
|
|
20240802,131900,1352784350,8230,8240,8240,8230,45
|
|
20240802,131800,1352413570,8240,8240,8240,8240,439
|
|
20240802,131700,1348796210,8240,8240,8240,8240,416
|
|
20240802,131600,1345368370,8240,8240,8240,8240,0
|
|
20240802,131500,1345368370,8240,8240,8240,8240,250
|
|
20240802,131400,1343308370,8240,8240,8240,8240,77
|
|
20240802,131300,1342673890,8240,8240,8240,8230,411
|
|
20240802,131200,1339288310,8240,8240,8240,8240,20
|
|
20240802,131100,1339123510,8240,8240,8240,8240,5
|
|
20240802,131000,1339082310,8230,8230,8230,8220,527
|
|
20240802,130900,1334747030,8230,8230,8230,8230,21
|
|
20240802,130800,1334574200,8230,8230,8230,8230,0
|
|
20240802,130700,1334574200,8230,8230,8230,8230,0
|
|
20240802,130600,1334574200,8230,8250,8250,8230,2843
|
|
20240802,130500,1311175810,8250,8250,8250,8250,51
|
|
20240802,130400,1310755060,8230,8260,8260,8230,1017
|
|
20240802,130300,1302384640,8260,8240,8260,8230,3001
|
|
20240802,130200,1277678880,8250,8260,8260,8250,64
|
|
20240802,130100,1277150730,8260,8260,8260,8260,1
|
|
20240802,130000,1277142470,8250,8250,8250,8250,0
|
|
20240802,125900,1277142470,8250,8250,8250,8250,390
|
|
20240802,125800,1273924970,8260,8260,8260,8260,198
|
|
20240802,125700,1272289490,8260,8240,8260,8240,665
|
|
20240802,125600,1266806510,8240,8240,8240,8240,0
|
|
20240802,125500,1266806510,8240,8240,8240,8240,27
|
|
20240802,125400,1266584030,8240,8240,8240,8230,1943
|
|
20240802,125300,1250588710,8240,8240,8240,8240,15
|
|
20240802,125200,1250465110,8250,8250,8250,8250,1
|
|
20240802,125100,1250456860,8240,8240,8240,8230,414
|
|
20240802,125000,1247046420,8230,8230,8230,8230,0
|
|
20240802,124900,1247046420,8230,8230,8230,8230,0
|
|
20240802,124800,1247046420,8230,8250,8250,8230,145
|
|
20240802,124700,1245851320,8250,8240,8250,8230,1001
|
|
20240802,124600,1237613020,8250,8250,8250,8250,200
|
|
20240802,124500,1235963020,8240,8240,8240,8240,573
|
|
20240802,124400,1231241500,8240,8240,8240,8240,6
|
|
20240802,124300,1231192060,8240,8240,8240,8230,113
|
|
20240802,124200,1230261420,8230,8240,8240,8230,21
|
|
20240802,124100,1230088390,8240,8240,8240,8240,10
|
|
20240802,124000,1230005990,8230,8230,8230,8230,0
|
|
20240802,123900,1230005990,8230,8240,8240,8230,152
|
|
20240802,123800,1228754930,8240,8240,8240,8240,122
|
|
20240802,123700,1227749650,8240,8250,8250,8240,506
|
|
20240802,123600,1223580190,8250,8250,8250,8250,14
|
|
20240802,123500,1223464690,8240,8240,8240,8240,20
|
|
20240802,123400,1223299890,8240,8240,8240,8240,400
|
|
20240802,123300,1220003890,8240,8240,8240,8240,325
|
|
20240802,123200,1217325890,8230,8230,8230,8230,40
|
|
20240802,123100,1216996690,8230,8240,8240,8230,120
|
|
20240802,123000,1216008460,8240,8240,8250,8240,89
|
|
20240802,122900,1215274950,8240,8240,8240,8240,100
|
|
20240802,122800,1214450950,8240,8240,8240,8240,0
|
|
20240802,122700,1214450950,8240,8240,8240,8240,0
|
|
20240802,122600,1214450950,8240,8250,8250,8240,115
|
|
20240802,122500,1213503250,8250,8260,8260,8250,17
|
|
20240802,122400,1213362870,8260,8260,8260,8260,45
|
|
20240802,122300,1212991170,8250,8250,8250,8250,3
|
|
20240802,122200,1212966420,8240,8240,8240,8240,0
|
|
20240802,122100,1212966420,8240,8240,8240,8240,46
|
|
20240802,122000,1212587380,8240,8240,8240,8240,0
|
|
20240802,121900,1212587380,8240,8240,8240,8240,450
|
|
20240802,121800,1208879380,8240,8250,8250,8240,44
|
|
20240802,121700,1208516680,8260,8240,8260,8240,706
|
|
20240802,121600,1202699170,8240,8250,8250,8240,410
|
|
20240802,121500,1199320020,8250,8250,8250,8250,0
|
|
20240802,121400,1199320020,8250,8250,8250,8250,110
|
|
20240802,121300,1198412520,8260,8260,8260,8260,0
|
|
20240802,121200,1198412520,8260,8270,8270,8260,5
|
|
20240802,121100,1198371210,8250,8250,8250,8250,0
|
|
20240802,121000,1198371210,8250,8270,8270,8250,1239
|
|
20240802,120900,1188149440,8250,8250,8250,8250,50
|
|
20240802,120800,1187736940,8250,8250,8250,8250,300
|
|
20240802,120700,1185261940,8250,8260,8260,8250,106
|
|
20240802,120600,1184387410,8260,8260,8260,8260,0
|
|
20240802,120500,1184387410,8260,8260,8260,8260,0
|
|
20240802,120400,1184387410,8260,8250,8260,8250,269
|
|
20240802,120300,1182166570,8250,8250,8250,8250,0
|
|
20240802,120200,1182166570,8250,8260,8260,8250,7
|
|
20240802,120100,1182108790,8260,8260,8260,8260,2
|
|
20240802,120000,1182092270,8260,8260,8260,8260,3
|
|
20240802,115900,1182067490,8260,8260,8260,8260,6
|
|
20240802,115800,1182017930,8250,8240,8250,8240,10
|
|
20240802,115700,1181935440,8260,8260,8260,8260,1
|
|
20240802,115600,1181927180,8260,8260,8260,8260,26
|
|
20240802,115500,1181712420,8260,8240,8260,8230,1121
|
|
20240802,115400,1172484360,8260,8260,8260,8260,12
|
|
20240802,115300,1172385240,8260,8260,8260,8260,13
|
|
20240802,115200,1172277860,8260,8260,8260,8260,2
|
|
20240802,115100,1172261340,8230,8240,8240,8230,100
|
|
20240802,115000,1171438280,8240,8260,8260,8240,108
|
|
20240802,114900,1170548320,8230,8240,8240,8230,707
|
|
20240802,114800,1164728400,8260,8270,8270,8240,624
|
|
20240802,114700,1159584430,8270,8270,8270,8270,6
|
|
20240802,114600,1159534810,8270,8250,8270,8250,438
|
|
20240802,114500,1155916110,8250,8250,8250,8250,164
|
|
20240802,114400,1154563110,8250,8240,8250,8240,2101
|
|
20240802,114300,1137249860,8230,8240,8240,8230,111
|
|
20240802,114200,1136336220,8240,8240,8240,8240,11
|
|
20240802,114100,1136245580,8230,8240,8240,8230,391
|
|
20240802,114000,1133027630,8240,8250,8250,8230,1121
|
|
20240802,113900,1123792100,8250,8250,8250,8240,641
|
|
20240802,113800,1118509580,8250,8240,8250,8240,101
|
|
20240802,113700,1117677330,8240,8250,8250,8240,303
|
|
20240802,113600,1115180580,8250,8250,8250,8240,1247
|
|
20240802,113500,1104905110,8240,8250,8250,8240,2721
|
|
20240802,113400,1082479000,8250,8260,8260,8250,4839
|
|
20240802,113300,1042557240,8260,8260,8270,8260,1030
|
|
20240802,113200,1034049290,8260,8260,8260,8260,121
|
|
20240802,113100,1033049830,8260,8260,8260,8250,52
|
|
20240802,113000,1032620320,8260,8260,8260,8260,2
|
|
20240802,112900,1032603800,8260,8250,8260,8250,101
|
|
20240802,112800,1031770510,8260,8260,8260,8260,1
|
|
20240802,112700,1031762250,8260,8260,8260,8260,427
|
|
20240802,112600,1028235230,8270,8270,8270,8270,101
|
|
20240802,112500,1027399960,8250,8250,8250,8250,39
|
|
20240802,112400,1027078210,8270,8260,8270,8260,6
|
|
20240802,112300,1027028640,8270,8260,8270,8260,201
|
|
20240802,112200,1025368370,8270,8270,8270,8270,2
|
|
20240802,112100,1025351830,8260,8270,8270,8260,936
|
|
20240802,112000,1017618490,8280,8280,8280,8280,65
|
|
20240802,111900,1017080290,8280,8260,8280,8260,5
|
|
20240802,111800,1017038970,8260,8270,8270,8260,300
|
|
20240802,111700,1014560440,8270,8280,8280,8270,351
|
|
20240802,111600,1011657660,8270,8270,8270,8270,0
|
|
20240802,111500,1011657660,8270,8280,8290,8270,621
|
|
20240802,111400,1006521420,8280,8270,8280,8270,842
|
|
20240802,111300,999550090,8280,8280,8280,8280,18
|
|
20240802,111200,999401050,8280,8280,8280,8280,0
|
|
20240802,111100,999401050,8280,8260,8280,8260,17
|
|
20240802,111000,999260610,8260,8280,8280,8260,24
|
|
20240802,110900,999062350,8250,8280,8280,8250,4408
|
|
20240802,110800,962663070,8260,8260,8260,8260,294
|
|
20240802,110700,960234630,8280,8270,8280,8270,822
|
|
20240802,110600,953436680,8270,8280,8280,8270,10
|
|
20240802,110500,953353960,8280,8270,8280,8270,511
|
|
20240802,110400,949127680,8270,8270,8270,8270,426
|
|
20240802,110300,945604660,8270,8270,8270,8270,1
|
|
20240802,110200,945596390,8270,8270,8270,8270,0
|
|
20240802,110100,945596390,8270,8270,8280,8270,19
|
|
20240802,110000,945439250,8270,8270,8270,8270,641
|
|
20240802,105900,940138180,8280,8280,8280,8280,5
|
|
20240802,105800,940096780,8270,8280,8280,8270,373
|
|
20240802,105700,937008350,8290,8290,8290,8290,1
|
|
20240802,105600,937000060,8290,8280,8290,8280,25
|
|
20240802,105500,936792860,8290,8280,8290,8280,7
|
|
20240802,105400,936734840,8290,8290,8290,8290,50
|
|
20240802,105300,936320340,8300,8300,8300,8300,1
|
|
20240802,105200,936312040,8280,8290,8290,8280,1200
|
|
20240802,105100,926365450,8310,8300,8310,8300,1021
|
|
20240802,105000,917891140,8300,8310,8310,8300,6
|
|
20240802,104900,917841330,8310,8310,8310,8310,13
|
|
20240802,104800,917733300,8300,8300,8300,8300,25
|
|
20240802,104700,917525800,8300,8270,8300,8260,673
|
|
20240802,104600,911959390,8270,8280,8280,8270,75
|
|
20240802,104500,911338980,8280,8270,8280,8260,389
|
|
20240802,104400,908118430,8270,8270,8270,8270,228
|
|
20240802,104300,906232870,8270,8270,8270,8270,2080
|
|
20240802,104200,889031270,8280,8310,8310,8280,32
|
|
20240802,104100,888766280,8310,8270,8310,8270,182
|
|
20240802,104000,887260260,8280,8280,8280,8280,100
|
|
20240802,103900,886432260,8310,8280,8310,8270,2311
|
|
20240802,103800,867316090,8280,8290,8290,8280,179
|
|
20240802,103700,865832950,8280,8280,8280,8280,70
|
|
20240802,103600,865253350,8280,8280,8280,8280,37
|
|
20240802,103500,864946990,8280,8290,8290,8280,354
|
|
20240802,103400,862015320,8290,8300,8300,8290,68
|
|
20240802,103300,861451480,8310,8270,8310,8270,49
|
|
20240802,103200,861046210,8270,8270,8310,8270,1560
|
|
20240802,103100,848144730,8270,8290,8290,8270,4792
|
|
20240802,103000,808499280,8290,8290,8290,8290,25
|
|
20240802,102900,808292030,8280,8290,8290,8280,115
|
|
20240802,102800,807339680,8280,8310,8310,8280,2511
|
|
20240802,102700,786541340,8310,8310,8310,8280,1486
|
|
20240802,102600,774222390,8310,8300,8310,8300,11
|
|
20240802,102500,774131080,8320,8290,8320,8280,1506
|
|
20240802,102400,761647630,8300,8320,8320,8300,3
|
|
20240802,102300,761622690,8300,8310,8310,8300,1310
|
|
20240802,102200,750749540,8330,8330,8330,8330,36
|
|
20240802,102100,750449660,8350,8360,8360,8350,603
|
|
20240802,102000,745413670,8360,8300,8360,8290,1888
|
|
20240802,101900,729691360,8300,8300,8300,8300,912
|
|
20240802,101800,722121760,8300,8300,8300,8300,877
|
|
20240802,101700,714842660,8310,8310,8310,8310,365
|
|
20240802,101600,711809510,8320,8310,8320,8310,585
|
|
20240802,101500,706947860,8310,8330,8330,8310,251
|
|
20240802,101400,704860820,8330,8340,8340,8330,2
|
|
20240802,101300,704844150,8330,8340,8340,8330,11
|
|
20240802,101200,704752510,8350,8340,8350,8340,678
|
|
20240802,101100,699097250,8340,8320,8340,8320,208
|
|
20240802,101000,697366210,8320,8320,8320,8320,13
|
|
20240802,100900,697258050,8320,8310,8320,8300,191
|
|
20240802,100800,695670810,8310,8320,8320,8310,27
|
|
20240802,100700,695446370,8320,8320,8320,8320,14
|
|
20240802,100600,695329890,8320,8310,8320,8310,176
|
|
20240802,100500,693867050,8300,8300,8300,8300,114
|
|
20240802,100400,692920850,8310,8310,8310,8310,1
|
|
20240802,100300,692912540,8290,8290,8290,8290,300
|
|
20240802,100200,690425540,8290,8310,8310,8290,248
|
|
20240802,100100,688369600,8290,8290,8290,8290,0
|
|
20240802,100000,688369600,8290,8290,8290,8290,0
|
|
20240802,095900,688369600,8290,8300,8300,8290,565
|
|
20240802,095800,683682100,8300,8300,8300,8290,106
|
|
20240802,095700,682803100,8300,8300,8300,8290,598
|
|
20240802,095600,677845510,8300,8300,8300,8300,7
|
|
20240802,095500,677787410,8300,8290,8300,8280,1001
|
|
20240802,095400,669496970,8290,8290,8290,8290,124
|
|
20240802,095300,668469010,8290,8290,8300,8290,826
|
|
20240802,095200,661617440,8290,8290,8290,8290,2426
|
|
20240802,095100,641505900,8300,8290,8300,8290,709
|
|
20240802,095000,635628240,8290,8300,8310,8290,643
|
|
20240802,094900,630291440,8310,8300,8310,8300,562
|
|
20240802,094800,625626820,8320,8320,8320,8320,2
|
|
20240802,094700,625610180,8320,8300,8320,8300,9
|
|
20240802,094600,625535460,8320,8310,8320,8310,541
|
|
20240802,094500,621039740,8310,8320,8320,8310,972
|
|
20240802,094400,612957820,8320,8320,8320,8320,289
|
|
20240802,094300,610553340,8320,8340,8340,8320,44
|
|
20240802,094200,610186420,8340,8330,8340,8300,358
|
|
20240802,094100,607212300,8330,8330,8330,8330,10
|
|
20240802,094000,607129000,8320,8330,8330,8320,292
|
|
20240802,093900,604698060,8330,8340,8340,8330,186
|
|
20240802,093800,603148350,8330,8330,8350,8320,424
|
|
20240802,093700,599620240,8350,8320,8350,8320,11
|
|
20240802,093600,599528690,8360,8310,8360,8310,547
|
|
20240802,093500,594970710,8310,8290,8310,8280,150
|
|
20240802,093400,593727610,8290,8310,8310,8280,277
|
|
20240802,093300,591430940,8310,8310,8310,8310,32
|
|
20240802,093200,591165020,8310,8280,8310,8280,1490
|
|
20240802,093100,578817310,8270,8270,8270,8270,1260
|
|
20240802,093000,568397110,8270,8280,8280,8270,195
|
|
20240802,092900,566782570,8280,8280,8280,8260,201
|
|
20240802,092800,565121710,8280,8260,8280,8260,114
|
|
20240802,092700,564179790,8260,8260,8260,8250,301
|
|
20240802,092600,561694610,8280,8270,8280,8260,205
|
|
20240802,092500,560001240,8270,8280,8280,8260,517
|
|
20240802,092400,555729430,8260,8280,8280,8250,6067
|
|
20240802,092300,505647690,8290,8260,8290,8260,737
|
|
20240802,092200,499556510,8260,8270,8270,8260,318
|
|
20240802,092100,496928930,8260,8270,8270,8260,804
|
|
20240802,092000,490282570,8300,8270,8300,8260,1264
|
|
20240802,091900,479827200,8270,8270,8270,8270,1
|
|
20240802,091800,479818930,8260,8260,8290,8260,1083
|
|
20240802,091700,470869480,8250,8260,8290,8250,3869
|
|
20240802,091600,438934300,8250,8280,8290,8250,11592
|
|
20240802,091500,343162630,8280,8310,8320,8270,10263
|
|
20240802,091400,258091220,8320,8330,8330,8310,4849
|
|
20240802,091300,217760110,8320,8330,8340,8320,1034
|
|
20240802,091200,209152000,8330,8340,8350,8330,3130
|
|
20240802,091100,183078170,8340,8350,8350,8330,695
|
|
20240802,091000,177282050,8350,8380,8380,8330,1832
|
|
20240802,090900,161994530,8380,8380,8380,8380,26
|
|
20240802,090800,161776650,8380,8350,8380,8340,5662
|
|
20240802,090700,114540910,8370,8370,8380,8350,3358
|
|
20240802,090600,86467100,8370,8380,8380,8370,565
|
|
20240802,090500,81737800,8380,8380,8380,8370,731
|
|
20240802,090400,75617970,8380,8390,8390,8380,162
|
|
20240802,090300,74259290,8390,8380,8400,8340,1041
|
|
20240802,090200,65539640,8350,8400,8400,8350,1379
|
|
20240802,090100,54015900,8400,8370,8400,8360,935
|
|
20240802,090000,46190120,8390,8390,8390,8350,5514
|