618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,191400,20469108100,92000,92000,92000,92000,0
|
|
20240802,191300,20469108100,92000,92000,92000,92000,0
|
|
20240802,191200,20469108100,92000,92000,92000,92000,0
|
|
20240802,191100,20469108100,92000,92000,92000,92000,0
|
|
20240802,191000,20469108100,92000,92000,92000,92000,0
|
|
20240802,190900,20469108100,92000,92000,92000,92000,0
|
|
20240802,190800,20469108100,92000,92000,92000,92000,0
|
|
20240802,190700,20469108100,92000,92000,92000,92000,0
|
|
20240802,190600,20469108100,92000,92000,92000,92000,0
|
|
20240802,190500,20469108100,92000,92000,92000,92000,0
|
|
20240802,190400,20469108100,92000,92000,92000,92000,0
|
|
20240802,190300,20469108100,92000,92000,92000,92000,0
|
|
20240802,190200,20469108100,92000,92000,92000,92000,0
|
|
20240802,190100,20469108100,92000,92000,92000,92000,0
|
|
20240802,190000,20469108100,92000,92000,92000,92000,0
|
|
20240802,185900,20469108100,92000,92000,92000,92000,0
|
|
20240802,185800,20469108100,92000,92000,92000,92000,0
|
|
20240802,185700,20469108100,92000,92000,92000,92000,0
|
|
20240802,185600,20469108100,92000,92000,92000,92000,0
|
|
20240802,185500,20469108100,92000,92000,92000,92000,0
|
|
20240802,185400,20469108100,92000,92000,92000,92000,0
|
|
20240802,185300,20469108100,92000,92000,92000,92000,0
|
|
20240802,185200,20469108100,92000,92000,92000,92000,0
|
|
20240802,185100,20469108100,92000,92000,92000,92000,0
|
|
20240802,185000,20469108100,92000,92000,92000,92000,0
|
|
20240802,184900,20469108100,92000,92000,92000,92000,0
|
|
20240802,184800,20469108100,92000,92000,92000,92000,0
|
|
20240802,184700,20469108100,92000,92000,92000,92000,0
|
|
20240802,184600,20469108100,92000,92000,92000,92000,0
|
|
20240802,184500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,184400,20469108100,92000,92000,92000,92000,0
|
|
20240802,184300,20469108100,92000,92000,92000,92000,0
|
|
20240802,184200,20469108100,92000,92000,92000,92000,0
|
|
20240802,184100,20469108100,92000,92000,92000,92000,0
|
|
20240802,184000,20469108100,92000,92000,92000,92000,0
|
|
20240802,183900,20469108100,92000,92000,92000,92000,0
|
|
20240802,183800,20469108100,92000,92000,92000,92000,0
|
|
20240802,183700,20469108100,92000,92000,92000,92000,0
|
|
20240802,183600,20469108100,92000,92000,92000,92000,0
|
|
20240802,183500,20469108100,92000,92000,92000,92000,0
|
|
20240802,183400,20469108100,92000,92000,92000,92000,0
|
|
20240802,183300,20469108100,92000,92000,92000,92000,0
|
|
20240802,183200,20469108100,92000,92000,92000,92000,0
|
|
20240802,183100,20469108100,92000,92000,92000,92000,0
|
|
20240802,183000,20469108100,92000,92000,92000,92000,0
|
|
20240802,182900,20469108100,92000,92000,92000,92000,0
|
|
20240802,182800,20469108100,92000,92000,92000,92000,0
|
|
20240802,182700,20469108100,92000,92000,92000,92000,0
|
|
20240802,182600,20469108100,92000,92000,92000,92000,0
|
|
20240802,182500,20469108100,92000,92000,92000,92000,0
|
|
20240802,182400,20469108100,92000,92000,92000,92000,0
|
|
20240802,182300,20469108100,92000,92000,92000,92000,0
|
|
20240802,182200,20469108100,92000,92000,92000,92000,0
|
|
20240802,182100,20469108100,92000,92000,92000,92000,0
|
|
20240802,182000,20469108100,92000,92000,92000,92000,0
|
|
20240802,181900,20469108100,92000,92000,92000,92000,0
|
|
20240802,181800,20469108100,92000,92000,92000,92000,0
|
|
20240802,181700,20469108100,92000,92000,92000,92000,0
|
|
20240802,181600,20469108100,92000,92000,92000,92000,0
|
|
20240802,181500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,181400,20469108100,92000,92000,92000,92000,0
|
|
20240802,181300,20469108100,92000,92000,92000,92000,0
|
|
20240802,181200,20469108100,92000,92000,92000,92000,0
|
|
20240802,181100,20469108100,92000,92000,92000,92000,0
|
|
20240802,181000,20469108100,92000,92000,92000,92000,0
|
|
20240802,180900,20469108100,92000,92000,92000,92000,0
|
|
20240802,180800,20469108100,92000,92000,92000,92000,0
|
|
20240802,180700,20469108100,92000,92000,92000,92000,0
|
|
20240802,180600,20469108100,92000,92000,92000,92000,0
|
|
20240802,180500,20469108100,92000,92000,92000,92000,0
|
|
20240802,180400,20469108100,92000,92000,92000,92000,0
|
|
20240802,180300,20469108100,92000,92000,92000,92000,0
|
|
20240802,180200,20469108100,92000,92000,92000,92000,0
|
|
20240802,180100,20469108100,92000,92000,92000,92000,0
|
|
20240802,180000,20469108100,92000,92000,92000,92000,0
|
|
20240802,175900,20469108100,92000,92000,92000,92000,0
|
|
20240802,175800,20469108100,92000,92000,92000,92000,0
|
|
20240802,175700,20469108100,92000,92000,92000,92000,0
|
|
20240802,175600,20469108100,92000,92000,92000,92000,0
|
|
20240802,175500,20469108100,92000,92000,92000,92000,0
|
|
20240802,175400,20469108100,92000,92000,92000,92000,0
|
|
20240802,175300,20469108100,92000,92000,92000,92000,0
|
|
20240802,175200,20469108100,92000,92000,92000,92000,0
|
|
20240802,175100,20469108100,92000,92000,92000,92000,0
|
|
20240802,175000,20469108100,92000,92000,92000,92000,0
|
|
20240802,174900,20469108100,92000,92000,92000,92000,0
|
|
20240802,174800,20469108100,92000,92000,92000,92000,0
|
|
20240802,174700,20469108100,92000,92000,92000,92000,0
|
|
20240802,174600,20469108100,92000,92000,92000,92000,0
|
|
20240802,174500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,174400,20469108100,92000,92000,92000,92000,0
|
|
20240802,174300,20469108100,92000,92000,92000,92000,0
|
|
20240802,174200,20469108100,92000,92000,92000,92000,0
|
|
20240802,174100,20469108100,92000,92000,92000,92000,0
|
|
20240802,174000,20469108100,92000,92000,92000,92000,0
|
|
20240802,173900,20469108100,92000,92000,92000,92000,0
|
|
20240802,173800,20469108100,92000,92000,92000,92000,0
|
|
20240802,173700,20469108100,92000,92000,92000,92000,0
|
|
20240802,173600,20469108100,92000,92000,92000,92000,0
|
|
20240802,173500,20469108100,92000,92000,92000,92000,0
|
|
20240802,173400,20469108100,92000,92000,92000,92000,0
|
|
20240802,173300,20469108100,92000,92000,92000,92000,0
|
|
20240802,173200,20469108100,92000,92000,92000,92000,0
|
|
20240802,173100,20469108100,92000,92000,92000,92000,0
|
|
20240802,173000,20469108100,92000,92000,92000,92000,0
|
|
20240802,172900,20469108100,92000,92000,92000,92000,0
|
|
20240802,172800,20469108100,92000,92000,92000,92000,0
|
|
20240802,172700,20469108100,92000,92000,92000,92000,0
|
|
20240802,172600,20469108100,92000,92000,92000,92000,0
|
|
20240802,172500,20469108100,92000,92000,92000,92000,0
|
|
20240802,172400,20469108100,92000,92000,92000,92000,0
|
|
20240802,172300,20469108100,92000,92000,92000,92000,0
|
|
20240802,172200,20469108100,92000,92000,92000,92000,0
|
|
20240802,172100,20469108100,92000,92000,92000,92000,0
|
|
20240802,172000,20469108100,92000,92000,92000,92000,0
|
|
20240802,171900,20469108100,92000,92000,92000,92000,0
|
|
20240802,171800,20469108100,92000,92000,92000,92000,0
|
|
20240802,171700,20469108100,92000,92000,92000,92000,0
|
|
20240802,171600,20469108100,92000,92000,92000,92000,0
|
|
20240802,171500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,171400,20469108100,92000,92000,92000,92000,0
|
|
20240802,171300,20469108100,92000,92000,92000,92000,0
|
|
20240802,171200,20469108100,92000,92000,92000,92000,0
|
|
20240802,171100,20469108100,92000,92000,92000,92000,0
|
|
20240802,171000,20469108100,92000,92000,92000,92000,0
|
|
20240802,170900,20469108100,92000,92000,92000,92000,0
|
|
20240802,170800,20469108100,92000,92000,92000,92000,0
|
|
20240802,170700,20469108100,92000,92000,92000,92000,0
|
|
20240802,170600,20469108100,92000,92000,92000,92000,0
|
|
20240802,170500,20469108100,92000,92000,92000,92000,0
|
|
20240802,170400,20469108100,92000,92000,92000,92000,0
|
|
20240802,170300,20469108100,92000,92000,92000,92000,0
|
|
20240802,170200,20469108100,92000,92000,92000,92000,0
|
|
20240802,170100,20469108100,92000,92000,92000,92000,0
|
|
20240802,170000,20469108100,92000,92000,92000,92000,0
|
|
20240802,165900,20469108100,92000,92000,92000,92000,0
|
|
20240802,165800,20469108100,92000,92000,92000,92000,0
|
|
20240802,165700,20469108100,92000,92000,92000,92000,0
|
|
20240802,165600,20469108100,92000,92000,92000,92000,0
|
|
20240802,165500,20469108100,92000,92000,92000,92000,0
|
|
20240802,165400,20469108100,92000,92000,92000,92000,0
|
|
20240802,165300,20469108100,92000,92000,92000,92000,0
|
|
20240802,165200,20469108100,92000,92000,92000,92000,0
|
|
20240802,165100,20469108100,92000,92000,92000,92000,0
|
|
20240802,165000,20469108100,92000,92000,92000,92000,0
|
|
20240802,164900,20469108100,92000,92000,92000,92000,0
|
|
20240802,164800,20469108100,92000,92000,92000,92000,0
|
|
20240802,164700,20469108100,92000,92000,92000,92000,0
|
|
20240802,164600,20469108100,92000,92000,92000,92000,0
|
|
20240802,164500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,164400,20469108100,92000,92000,92000,92000,0
|
|
20240802,164300,20469108100,92000,92000,92000,92000,0
|
|
20240802,164200,20469108100,92000,92000,92000,92000,0
|
|
20240802,164100,20469108100,92000,92000,92000,92000,0
|
|
20240802,164000,20469108100,92000,92000,92000,92000,0
|
|
20240802,163900,20469108100,92000,92000,92000,92000,0
|
|
20240802,163800,20469108100,92000,92000,92000,92000,0
|
|
20240802,163700,20469108100,92000,92000,92000,92000,0
|
|
20240802,163600,20469108100,92000,92000,92000,92000,0
|
|
20240802,163500,20469108100,92000,92000,92000,92000,0
|
|
20240802,163400,20469108100,92000,92000,92000,92000,0
|
|
20240802,163300,20469108100,92000,92000,92000,92000,0
|
|
20240802,163200,20469108100,92000,92000,92000,92000,0
|
|
20240802,163100,20469108100,92000,92000,92000,92000,0
|
|
20240802,163000,20469108100,92000,92000,92000,92000,0
|
|
20240802,162900,20469108100,92000,92000,92000,92000,0
|
|
20240802,162800,20469108100,92000,92000,92000,92000,0
|
|
20240802,162700,20469108100,92000,92000,92000,92000,0
|
|
20240802,162600,20469108100,92000,92000,92000,92000,0
|
|
20240802,162500,20469108100,92000,92000,92000,92000,0
|
|
20240802,162400,20469108100,92000,92000,92000,92000,0
|
|
20240802,162300,20469108100,92000,92000,92000,92000,0
|
|
20240802,162200,20469108100,92000,92000,92000,92000,0
|
|
20240802,162100,20469108100,92000,92000,92000,92000,0
|
|
20240802,162000,20469108100,92000,92000,92000,92000,0
|
|
20240802,161900,20469108100,92000,92000,92000,92000,0
|
|
20240802,161800,20469108100,92000,92000,92000,92000,0
|
|
20240802,161700,20469108100,92000,92000,92000,92000,0
|
|
20240802,161600,20469108100,92000,92000,92000,92000,0
|
|
20240802,161500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,161400,20469108100,92000,92000,92000,92000,0
|
|
20240802,161300,20469108100,92000,92000,92000,92000,0
|
|
20240802,161200,20469108100,92000,92000,92000,92000,0
|
|
20240802,161100,20469108100,92000,92000,92000,92000,0
|
|
20240802,161000,20469108100,92000,92000,92000,92000,0
|
|
20240802,160900,20469108100,92000,92000,92000,92000,0
|
|
20240802,160800,20469108100,92000,92000,92000,92000,0
|
|
20240802,160700,20469108100,92000,92000,92000,92000,0
|
|
20240802,160600,20469108100,92000,92000,92000,92000,0
|
|
20240802,160500,20469108100,92000,92000,92000,92000,0
|
|
20240802,160400,20469108100,92000,92000,92000,92000,0
|
|
20240802,160300,20469108100,92000,92000,92000,92000,0
|
|
20240802,160200,20469108100,92000,92000,92000,92000,0
|
|
20240802,160100,20469108100,92000,92000,92000,92000,0
|
|
20240802,160000,20469108100,92000,92000,92000,92000,0
|
|
20240802,155900,20469108100,92000,92000,92000,92000,0
|
|
20240802,155800,20469108100,92000,92000,92000,92000,0
|
|
20240802,155700,20469108100,92000,92000,92000,92000,0
|
|
20240802,155600,20469108100,92000,92000,92000,92000,0
|
|
20240802,155500,20469108100,92000,92000,92000,92000,0
|
|
20240802,155400,20469108100,92000,92000,92000,92000,0
|
|
20240802,155300,20469108100,92000,92000,92000,92000,0
|
|
20240802,155200,20469108100,92000,92000,92000,92000,0
|
|
20240802,155100,20469108100,92000,92000,92000,92000,0
|
|
20240802,155000,20469108100,92000,92000,92000,92000,0
|
|
20240802,154900,20469108100,92000,92000,92000,92000,0
|
|
20240802,154800,20469108100,92000,92000,92000,92000,0
|
|
20240802,154700,20469108100,92000,92000,92000,92000,0
|
|
20240802,154600,20469108100,92000,92000,92000,92000,0
|
|
20240802,154500,20469108100,92000,92000,92000,92000,27602
|
|
20240802,154400,20469108100,92000,92000,92000,92000,0
|
|
20240802,154300,20469108100,92000,92000,92000,92000,0
|
|
20240802,154200,20469108100,92000,92000,92000,92000,0
|
|
20240802,154100,20469108100,92000,92000,92000,92000,0
|
|
20240802,154000,20469108100,92000,92000,92000,92000,0
|
|
20240802,153900,20469108100,92000,92000,92000,92000,0
|
|
20240802,153800,20469108100,92000,92000,92000,92000,0
|
|
20240802,153700,20469108100,92000,92000,92000,92000,0
|
|
20240802,153600,20469108100,92000,92000,92000,92000,0
|
|
20240802,153500,20469108100,92000,92000,92000,92000,0
|
|
20240802,153400,20469108100,92000,92000,92000,92000,0
|
|
20240802,153300,20469108100,92000,92000,92000,92000,0
|
|
20240802,153200,20469108100,92000,92000,92000,92000,0
|
|
20240802,153100,20469108100,92000,92000,92000,92000,0
|
|
20240802,153000,20469108100,92000,92000,92000,92000,27602
|
|
20240802,152900,17929724100,91900,91900,91900,91900,0
|
|
20240802,152800,17929724100,91900,91900,91900,91900,0
|
|
20240802,152700,17929724100,91900,91900,91900,91900,0
|
|
20240802,152600,17929724100,91900,91900,91900,91900,0
|
|
20240802,152500,17929724100,91900,91900,91900,91900,0
|
|
20240802,152400,17929724100,91900,91900,91900,91900,0
|
|
20240802,152300,17929724100,91900,91900,91900,91900,0
|
|
20240802,152200,17929724100,91900,91900,91900,91900,0
|
|
20240802,152100,17929724100,91900,91900,91900,91900,0
|
|
20240802,152000,17929724100,91900,91900,91900,91900,0
|
|
20240802,151900,17929724100,91900,91700,91900,91600,879
|
|
20240802,151800,17849079700,91800,91800,91900,91700,1055
|
|
20240802,151700,17752221200,91800,91700,91900,91600,1407
|
|
20240802,151600,17623097400,91700,91600,91800,91600,577
|
|
20240802,151500,17570194600,91700,91500,91700,91500,1450
|
|
20240802,151400,17437347600,91500,91500,91700,91500,1265
|
|
20240802,151300,17321542100,91500,91300,91600,91300,3398
|
|
20240802,151200,17010808000,91300,91400,91500,91300,1252
|
|
20240802,151100,16896420200,91400,91400,91500,91400,586
|
|
20240802,151000,16842855800,91400,91400,91500,91400,311
|
|
20240802,150900,16814413400,91400,91500,91500,91400,612
|
|
20240802,150800,16758457200,91500,91500,91500,91400,612
|
|
20240802,150700,16702487900,91400,91500,91500,91400,395
|
|
20240802,150600,16666368500,91400,91500,91500,91400,336
|
|
20240802,150500,16635651200,91500,91400,91500,91400,528
|
|
20240802,150400,16587368100,91400,91400,91500,91400,485
|
|
20240802,150300,16543016000,91400,91600,91600,91400,393
|
|
20240802,150200,16507062800,91500,91600,91600,91400,502
|
|
20240802,150100,16461121100,91600,91500,91600,91400,812
|
|
20240802,150000,16386837100,91400,91400,91500,91400,625
|
|
20240802,145900,16329686500,91400,91500,91500,91400,802
|
|
20240802,145800,16256358700,91400,91400,91500,91400,748
|
|
20240802,145700,16187961200,91400,91400,91500,91400,557
|
|
20240802,145600,16137034500,91400,91500,91600,91400,911
|
|
20240802,145500,16053681700,91500,91500,91600,91500,678
|
|
20240802,145400,15991632500,91600,91400,91600,91400,775
|
|
20240802,145300,15920754900,91400,91400,91400,91200,645
|
|
20240802,145200,15861849200,91300,91400,91400,91200,641
|
|
20240802,145100,15803326500,91300,91400,91400,91200,476
|
|
20240802,145000,15759865600,91400,91400,91500,91300,686
|
|
20240802,144900,15697174800,91400,91400,91500,91300,897
|
|
20240802,144800,15615247300,91500,91400,91500,91300,558
|
|
20240802,144700,15564261900,91300,91400,91400,91300,774
|
|
20240802,144600,15493554900,91300,91300,91400,91200,892
|
|
20240802,144500,15412096400,91300,91200,91300,91200,795
|
|
20240802,144400,15339564400,91300,91200,91300,91200,345
|
|
20240802,144300,15308084600,91200,91300,91600,91200,871
|
|
20240802,144200,15228538300,91200,91200,91300,91200,513
|
|
20240802,144100,15181736100,91200,91200,91400,91100,1005
|
|
20240802,144000,15090084400,91100,91100,91200,91100,1110
|
|
20240802,143900,14988943400,91100,91200,91300,91100,1157
|
|
20240802,143800,14883431600,91300,91400,91600,91200,2045
|
|
20240802,143700,14696703900,91400,91300,91400,91300,582
|
|
20240802,143600,14643539800,91300,91300,91400,91300,929
|
|
20240802,143500,14558675700,91300,91400,91400,91300,689
|
|
20240802,143400,14495726400,91400,91500,91700,91400,1301
|
|
20240802,143300,14376726800,91400,91600,91600,91400,654
|
|
20240802,143200,14316886200,91600,91500,91700,91400,1220
|
|
20240802,143100,14205240400,91500,91600,91700,91500,721
|
|
20240802,143000,14139190600,91700,91700,91800,91600,505
|
|
20240802,142900,14092901300,91800,91700,91800,91600,714
|
|
20240802,142800,14027395400,91700,91700,91800,91700,711
|
|
20240802,142700,13962178300,91700,91800,91900,91700,485
|
|
20240802,142600,13917663300,91900,91900,92000,91800,899
|
|
20240802,142500,13835043900,91800,91900,92000,91800,543
|
|
20240802,142400,13785160800,91900,91900,91900,91800,499
|
|
20240802,142300,13739333600,91900,91900,92000,91900,459
|
|
20240802,142200,13697132800,92000,91900,92000,91900,436
|
|
20240802,142100,13657046700,91900,91900,92000,91800,484
|
|
20240802,142000,13612573000,92000,91900,92000,91800,347
|
|
20240802,141900,13580678100,91900,91700,92000,91700,495
|
|
20240802,141800,13535206700,91800,91900,92000,91700,444
|
|
20240802,141700,13494429100,91900,91700,91900,91600,643
|
|
20240802,141600,13435432000,91700,91900,91900,91700,404
|
|
20240802,141500,13398332700,91800,91700,91900,91700,464
|
|
20240802,141400,13355759500,91700,91800,91900,91700,588
|
|
20240802,141300,13301788800,91700,91800,91900,91700,342
|
|
20240802,141200,13270392900,91900,91700,92000,91700,802
|
|
20240802,141100,13196764300,91700,91900,91900,91700,704
|
|
20240802,141000,13132131100,91900,91900,91900,91700,779
|
|
20240802,140900,13060593100,91900,91900,91900,91700,603
|
|
20240802,140800,13005215900,91800,91700,91900,91700,665
|
|
20240802,140700,12944157700,91700,91800,91900,91700,927
|
|
20240802,140600,12859019400,91800,91800,91900,91800,361
|
|
20240802,140500,12825875200,91800,91700,91900,91700,499
|
|
20240802,140400,12780073200,91800,91700,91800,91700,348
|
|
20240802,140300,12748154500,91800,91800,91900,91800,300
|
|
20240802,140200,12720608700,91800,91800,91900,91700,415
|
|
20240802,140100,12682520100,91800,91800,91900,91700,407
|
|
20240802,140000,12645162100,91800,91700,91900,91700,525
|
|
20240802,135900,12596986200,91800,91800,91800,91700,359
|
|
20240802,135800,12564041500,91800,91800,91800,91700,407
|
|
20240802,135700,12526692200,91700,91700,91800,91700,283
|
|
20240802,135600,12500735200,91700,91800,91800,91700,154
|
|
20240802,135500,12486608800,91700,91600,91800,91600,293
|
|
20240802,135400,12459743600,91600,91700,91900,91600,1981
|
|
20240802,135300,12277992700,91600,91700,91700,91600,651
|
|
20240802,135200,12218345500,91600,91700,91700,91600,457
|
|
20240802,135100,12176454500,91700,91600,91700,91600,347
|
|
20240802,135000,12144659400,91600,91500,91700,91500,2469
|
|
20240802,134900,11918576200,91500,91400,91500,91400,377
|
|
20240802,134800,11884096700,91400,91400,91500,91400,332
|
|
20240802,134700,11853736000,91400,91400,91500,91300,777
|
|
20240802,134600,11782711400,91400,91300,91400,91300,314
|
|
20240802,134500,11754032400,91300,91400,91500,91300,889
|
|
20240802,134400,11672767500,91400,91500,91500,91400,520
|
|
20240802,134300,11625215300,91400,91500,91500,91400,238
|
|
20240802,134200,11603459100,91400,91500,91500,91400,565
|
|
20240802,134100,11551787700,91500,91400,91500,91400,757
|
|
20240802,134000,11482594800,91400,91500,91600,91400,1414
|
|
20240802,133900,11353220100,91500,91500,91600,91500,268
|
|
20240802,133800,11328692800,91500,91500,91600,91500,877
|
|
20240802,133700,11248428000,91500,91600,91600,91500,345
|
|
20240802,133600,11216849500,91500,91600,91600,91500,133
|
|
20240802,133500,11204671200,91500,91600,91600,91500,368
|
|
20240802,133400,11170980900,91500,91600,91600,91500,285
|
|
20240802,133300,11144894800,91600,91600,91700,91500,435
|
|
20240802,133200,11105048900,91700,91600,91700,91600,153
|
|
20240802,133100,11091027300,91700,91600,91700,91500,249
|
|
20240802,133000,11068218800,91600,91600,91800,91500,1752
|
|
20240802,132900,10907724800,91600,91700,91800,91600,393
|
|
20240802,132800,10871689000,91600,91600,91700,91600,398
|
|
20240802,132700,10835215500,91700,91700,91700,91600,169
|
|
20240802,132600,10819731100,91600,91700,91800,91600,348
|
|
20240802,132500,10787824700,91600,91700,91700,91600,363
|
|
20240802,132400,10754545200,91600,91600,91700,91600,276
|
|
20240802,132300,10729262600,91700,91600,91700,91600,497
|
|
20240802,132200,10683714200,91600,91600,91700,91500,395
|
|
20240802,132100,10647539600,91600,91700,91700,91500,539
|
|
20240802,132000,10598166900,91600,91600,91700,91600,301
|
|
20240802,131900,10570594500,91600,91600,91700,91600,269
|
|
20240802,131800,10545951200,91700,91600,91700,91500,884
|
|
20240802,131700,10464956400,91600,91600,91600,91500,330
|
|
20240802,131600,10434735600,91500,91600,91600,91500,242
|
|
20240802,131500,10412583700,91600,91600,91600,91500,370
|
|
20240802,131400,10378719200,91500,91600,91600,91500,949
|
|
20240802,131300,10291807100,91600,91600,91600,91500,494
|
|
20240802,131200,10246565600,91600,91700,91800,91600,162
|
|
20240802,131100,10231716600,91600,91800,91800,91600,364
|
|
20240802,131000,10198326600,91700,91800,91900,91600,6642
|
|
20240802,130900,9588937600,91900,91800,91900,91800,157
|
|
20240802,130800,9574521100,91900,91900,92000,91800,1444
|
|
20240802,130700,9441876700,91900,91900,92000,91900,598
|
|
20240802,130600,9386910200,91800,91900,92000,91800,764
|
|
20240802,130500,9316700500,91900,91900,92000,91900,111
|
|
20240802,130400,9306495900,91900,91900,92000,91900,368
|
|
20240802,130300,9272660500,92000,92000,92000,91900,360
|
|
20240802,130200,9239567200,91900,91900,92000,91900,89
|
|
20240802,130100,9231385900,91900,92000,92000,91900,572
|
|
20240802,130000,9178792100,92000,91900,92000,91900,180
|
|
20240802,125900,9162244900,91900,91900,92000,91900,268
|
|
20240802,125800,9137613500,91900,92000,92000,91900,318
|
|
20240802,125700,9108360400,91900,91900,92000,91900,339
|
|
20240802,125600,9077193300,91900,92000,92000,91900,367
|
|
20240802,125500,9043447400,92000,91900,92100,91900,345
|
|
20240802,125400,9011712400,91900,92000,92000,91900,335
|
|
20240802,125300,8980898200,91900,92000,92100,91900,516
|
|
20240802,125200,8933415300,92000,92000,92100,92000,222
|
|
20240802,125100,8912980700,92100,92100,92100,92000,221
|
|
20240802,125000,8892630600,92000,92000,92100,91900,183
|
|
20240802,124900,8875801500,92000,92000,92000,91900,714
|
|
20240802,124800,8810128700,92000,92000,92000,91900,197
|
|
20240802,124700,8792013800,91900,92000,92000,91900,273
|
|
20240802,124600,8766908300,92000,91900,92000,91900,326
|
|
20240802,124500,8736934300,91900,91800,92000,91800,81
|
|
20240802,124400,8729489200,91800,91800,91900,91800,524
|
|
20240802,124300,8681342900,91800,91900,91900,91800,354
|
|
20240802,124200,8648819300,91900,91900,91900,91800,148
|
|
20240802,124100,8635225500,91900,91900,91900,91800,132
|
|
20240802,124000,8623101700,91800,91800,91900,91800,597
|
|
20240802,123900,8568276400,91800,91900,92000,91800,169
|
|
20240802,123800,8552743400,91900,91800,91900,91800,59
|
|
20240802,123700,8547323100,91900,91800,92000,91800,342
|
|
20240802,123600,8515904300,91900,91800,91900,91700,743
|
|
20240802,123500,8447698900,91900,91900,92000,91800,165
|
|
20240802,123400,8432538100,92000,91900,92000,91800,489
|
|
20240802,123300,8387599800,91900,91900,91900,91800,434
|
|
20240802,123200,8347746200,91900,91900,92000,91900,136
|
|
20240802,123100,8335244800,91900,91700,91900,91700,465
|
|
20240802,123000,8292556400,91800,91700,91800,91700,922
|
|
20240802,122900,8207923100,91800,91800,91900,91800,616
|
|
20240802,122800,8151369500,91800,91900,91900,91800,142
|
|
20240802,122700,8138331600,91800,91900,91900,91800,257
|
|
20240802,122600,8114718300,91800,91800,91900,91800,137
|
|
20240802,122500,8102141000,91800,91800,91900,91700,134
|
|
20240802,122400,8089835500,91800,91800,91900,91700,95
|
|
20240802,122300,8081116200,91700,91800,92000,91700,555
|
|
20240802,122200,8030147100,91900,91900,91900,91800,313
|
|
20240802,122100,8001394500,91800,91900,91900,91800,247
|
|
20240802,122000,7978715400,91900,91800,91900,91800,461
|
|
20240802,121900,7936381400,91800,91900,91900,91800,161
|
|
20240802,121800,7921596000,91800,91800,91900,91800,111
|
|
20240802,121700,7911404700,91800,91800,91900,91700,488
|
|
20240802,121600,7866610700,91800,91700,91800,91700,168
|
|
20240802,121500,7851204200,91700,91700,91800,91700,206
|
|
20240802,121400,7832301300,91700,91800,91800,91700,175
|
|
20240802,121300,7816251000,91800,91700,91800,91700,414
|
|
20240802,121200,7778270700,91700,91800,91800,91700,174
|
|
20240802,121100,7762307600,91800,91800,91800,91700,305
|
|
20240802,121000,7734332400,91800,91700,91800,91700,304
|
|
20240802,120900,7706441100,91800,91800,91800,91700,257
|
|
20240802,120800,7682853300,91700,91800,91800,91700,159
|
|
20240802,120700,7668269600,91700,91800,91900,91700,194
|
|
20240802,120600,7650456500,91800,91800,91900,91700,327
|
|
20240802,120500,7620426700,91900,91700,91900,91700,127
|
|
20240802,120400,7608774700,91700,91700,91800,91700,525
|
|
20240802,120300,7560586500,91700,91800,91800,91700,447
|
|
20240802,120200,7519561300,91800,91700,91800,91700,110
|
|
20240802,120100,7509471000,91700,91700,91800,91700,207
|
|
20240802,120000,7490483900,91800,91700,91800,91700,226
|
|
20240802,115900,7469743800,91700,91700,91800,91700,211
|
|
20240802,115800,7450388600,91700,91700,91800,91700,201
|
|
20240802,115700,7431941600,91800,91800,91800,91700,172
|
|
20240802,115600,7416167600,91900,91900,91900,91700,3088
|
|
20240802,115500,7132584400,91900,91800,91900,91800,340
|
|
20240802,115400,7101360100,91800,91800,91900,91800,112
|
|
20240802,115300,7091073800,91800,91900,91900,91800,282
|
|
20240802,115200,7065170800,91900,91900,91900,91800,351
|
|
20240802,115100,7032934400,91900,91900,91900,91800,87
|
|
20240802,115000,7024943400,91800,91800,91900,91800,139
|
|
20240802,114900,7012178400,91800,91800,91900,91800,511
|
|
20240802,114800,6965250700,91800,91800,91900,91800,184
|
|
20240802,114700,6948352900,91800,91900,91900,91800,319
|
|
20240802,114600,6919042700,91800,91800,91900,91800,478
|
|
20240802,114500,6875147900,91800,91900,92000,91800,290
|
|
20240802,114400,6848499400,91900,91900,92000,91800,361
|
|
20240802,114300,6815326100,91800,91900,91900,91800,343
|
|
20240802,114200,6783819200,91800,91900,91900,91800,132
|
|
20240802,114100,6771693700,91800,91900,91900,91800,145
|
|
20240802,114000,6758380800,91900,91900,91900,91800,335
|
|
20240802,113900,6727612700,91800,91900,91900,91800,390
|
|
20240802,113800,6691781300,91900,91800,91900,91800,123
|
|
20240802,113700,6680486700,91900,91900,91900,91800,270
|
|
20240802,113600,6655684900,91900,91800,91900,91800,226
|
|
20240802,113500,6634922300,91900,91900,92000,91800,936
|
|
20240802,113400,6548904000,91900,91900,92000,91900,216
|
|
20240802,113300,6529039400,91900,92000,92100,91900,295
|
|
20240802,113200,6501901100,92000,91900,92100,91900,469
|
|
20240802,113100,6458754100,92000,92000,92100,91900,196
|
|
20240802,113000,6440722100,92000,91900,92100,91900,89
|
|
20240802,112900,6432536200,92000,91900,92100,91900,186
|
|
20240802,112800,6415426100,91900,92000,92000,91900,144
|
|
20240802,112700,6402185400,91900,91900,92000,91900,87
|
|
20240802,112600,6394188600,92000,92100,92200,91900,241
|
|
20240802,112500,6372010100,92000,91900,92100,91900,134
|
|
20240802,112400,6359683400,91900,91900,92100,91900,265
|
|
20240802,112300,6335304800,91900,91800,92000,91800,303
|
|
20240802,112200,6307464300,91800,91900,91900,91800,1314
|
|
20240802,112100,6186749300,92000,91900,92000,91900,118
|
|
20240802,112000,6175902000,92000,91900,92000,91900,83
|
|
20240802,111900,6168271800,92000,92000,92000,91900,370
|
|
20240802,111800,6134236500,92000,91900,92000,91900,95
|
|
20240802,111700,6125503700,91900,91900,92000,91900,52
|
|
20240802,111600,6120724100,91900,91900,92000,91900,130
|
|
20240802,111500,6108770100,92000,91900,92000,91800,1995
|
|
20240802,111400,5925566600,91900,92000,92100,91900,154
|
|
20240802,111300,5911401300,92000,91900,92100,91900,2072
|
|
20240802,111200,5720893000,91900,92000,92100,91900,331
|
|
20240802,111100,5690429300,92000,91900,92100,91900,149
|
|
20240802,111000,5676729400,92000,92100,92100,92000,1146
|
|
20240802,110900,5571261600,92100,92200,92200,92100,153
|
|
20240802,110800,5557158900,92200,92100,92200,92100,93
|
|
20240802,110700,5548591200,92200,92200,92300,92100,440
|
|
20240802,110600,5508042400,92200,92200,92200,92100,263
|
|
20240802,110500,5483797300,92200,92100,92200,92100,241
|
|
20240802,110400,5461585600,92100,92100,92200,92100,314
|
|
20240802,110300,5432650000,92100,92100,92200,92100,73
|
|
20240802,110200,5425925200,92100,92100,92200,92100,222
|
|
20240802,110100,5405467600,92100,92200,92300,92100,506
|
|
20240802,110000,5358835900,92200,92200,92300,92200,52
|
|
20240802,105900,5354039900,92300,92200,92300,92200,131
|
|
20240802,105800,5341955900,92200,92100,92200,92100,212
|
|
20240802,105700,5322417200,92000,92100,92200,92000,91
|
|
20240802,105600,5314037100,92100,92200,92200,92100,76
|
|
20240802,105500,5307031700,92200,92000,92200,92000,382
|
|
20240802,105400,5271857200,92100,92200,92200,92000,408
|
|
20240802,105300,5234277900,92200,92300,92300,92200,87
|
|
20240802,105200,5226251600,92300,92000,92300,92000,241
|
|
20240802,105100,5204042200,92000,92200,92200,91900,1017
|
|
20240802,105000,5110455600,92100,92100,92200,92100,90
|
|
20240802,104900,5102162700,92100,92200,92200,92100,191
|
|
20240802,104800,5084558500,92200,92300,92300,92200,869
|
|
20240802,104700,5004411300,92200,92300,92300,92200,115
|
|
20240802,104600,4993799400,92300,92300,92300,92200,217
|
|
20240802,104500,4973776200,92200,92200,92200,92100,227
|
|
20240802,104400,4952849600,92100,92100,92200,92100,184
|
|
20240802,104300,4935888200,92100,92200,92200,92100,596
|
|
20240802,104200,4880957600,92200,92100,92200,92100,32
|
|
20240802,104100,4878008200,92100,92100,92200,92000,662
|
|
20240802,104000,4817030500,92100,92200,92200,92100,773
|
|
20240802,103900,4745788100,92200,92200,92200,92100,69
|
|
20240802,103800,4739426900,92100,92100,92200,92100,164
|
|
20240802,103700,4724308100,92200,92000,92200,92000,175
|
|
20240802,103600,4708191000,92000,92200,92200,92000,164
|
|
20240802,103500,4693082200,92100,92000,92100,92000,285
|
|
20240802,103400,4666847100,92000,92000,92000,91900,78
|
|
20240802,103300,4659674500,91900,92000,92000,91900,115
|
|
20240802,103200,4649101400,92000,91900,92000,91900,152
|
|
20240802,103100,4635124200,91900,91900,92000,91900,193
|
|
20240802,103000,4617376300,91900,92200,92200,91900,1126
|
|
20240802,102900,4513708600,92200,92100,92200,92100,57
|
|
20240802,102800,4508454400,92200,92100,92200,92100,355
|
|
20240802,102700,4475725500,92200,92200,92200,92100,68
|
|
20240802,102600,4469459500,92200,92200,92200,92100,110
|
|
20240802,102500,4459319700,92100,92100,92200,92100,66
|
|
20240802,102400,4453236300,92100,92100,92100,92000,760
|
|
20240802,102300,4383245500,92100,92100,92100,92100,64
|
|
20240802,102200,4377351100,92100,92100,92100,92000,203
|
|
20240802,102100,4358658200,92000,92100,92100,92000,424
|
|
20240802,102000,4319636700,92100,92000,92100,92000,18
|
|
20240802,101900,4317980400,92000,92000,92100,92000,293
|
|
20240802,101800,4291014400,91900,92000,92100,91900,285
|
|
20240802,101700,4264797200,92000,92200,92200,92000,1346
|
|
20240802,101600,4140893700,92100,92100,92100,92000,339
|
|
20240802,101500,4109676000,92100,92100,92100,92000,84
|
|
20240802,101400,4101945200,92000,92100,92100,92000,216
|
|
20240802,101300,4082058400,92000,92000,92100,92000,71
|
|
20240802,101200,4075526000,92100,91900,92100,91900,84
|
|
20240802,101100,4067798400,92000,92000,92000,91900,273
|
|
20240802,101000,4042689300,92000,91900,92000,91900,214
|
|
20240802,100900,4023004600,92000,92200,92200,91900,1640
|
|
20240802,100800,3872106300,92100,92200,92200,92100,267
|
|
20240802,100700,3847494400,92200,92100,92200,92100,155
|
|
20240802,100600,3833207400,92100,92100,92200,92000,213
|
|
20240802,100500,3813584100,92100,92100,92200,92000,431
|
|
20240802,100400,3773886300,92200,92100,92200,92000,207
|
|
20240802,100300,3754817500,92000,92000,92200,91900,709
|
|
20240802,100200,3689535400,92000,92100,92100,91900,223
|
|
20240802,100100,3669019600,92000,92100,92100,92000,595
|
|
20240802,100000,3614247900,92000,92000,92100,92000,240
|
|
20240802,095900,3592147000,92000,91900,92100,91900,191
|
|
20240802,095800,3574578600,92000,92100,92100,91800,1944
|
|
20240802,095700,3395709800,92200,92200,92200,92100,395
|
|
20240802,095600,3359299700,92100,92000,92200,92000,506
|
|
20240802,095500,3312677800,92000,92100,92100,92000,234
|
|
20240802,095400,3291142000,92000,92100,92100,92000,179
|
|
20240802,095300,3274660300,92000,92000,92100,92000,58
|
|
20240802,095200,3269320500,92000,92100,92100,92000,144
|
|
20240802,095100,3256061900,92100,92000,92100,92000,615
|
|
20240802,095000,3199481300,91900,92000,92000,91900,61
|
|
20240802,094900,3193873300,92000,92100,92200,91900,3294
|
|
20240802,094800,2890743600,92200,92100,92200,92100,166
|
|
20240802,094700,2875442800,92200,92200,92200,92100,179
|
|
20240802,094600,2858940400,92100,92100,92200,92100,105
|
|
20240802,094500,2849269000,92100,92200,92200,92100,72
|
|
20240802,094400,2842631700,92200,92500,92500,92200,2242
|
|
20240802,094300,2635690400,92400,92500,92500,92400,125
|
|
20240802,094200,2624131500,92500,92500,92500,92400,96
|
|
20240802,094100,2615251900,92500,92400,92500,92400,627
|
|
20240802,094000,2557316300,92300,92300,92400,92300,74
|
|
20240802,093900,2550479600,92300,92300,92400,92200,275
|
|
20240802,093800,2525096900,92300,92300,92300,92200,14
|
|
20240802,093700,2523805300,92300,92400,92600,92200,749
|
|
20240802,093600,2454611400,92400,92300,92400,92300,98
|
|
20240802,093500,2445557700,92400,92300,92400,92200,748
|
|
20240802,093400,2376517000,92200,92300,92300,92200,174
|
|
20240802,093300,2360457000,92300,92400,92400,92200,593
|
|
20240802,093200,2305733500,92200,92300,92500,92200,364
|
|
20240802,093100,2272120900,92400,92200,92600,92100,1325
|
|
20240802,093000,2149744100,92200,92400,92400,92100,524
|
|
20240802,092900,2101395600,92600,92700,92700,92400,1350
|
|
20240802,092800,1976349700,92700,92700,92700,92600,280
|
|
20240802,092700,1950395300,92700,92600,92700,92500,1993
|
|
20240802,092600,1765813000,92600,92600,92600,92500,509
|
|
20240802,092500,1718679800,92600,92300,92600,92200,1284
|
|
20240802,092400,1600004600,92400,92200,92400,92200,193
|
|
20240802,092300,1582185700,92300,92200,92400,92100,449
|
|
20240802,092200,1540774200,92200,92400,92400,92100,838
|
|
20240802,092100,1463465800,92400,92300,92400,92300,247
|
|
20240802,092000,1440650600,92400,92200,92400,92200,182
|
|
20240802,091900,1423854600,92200,92100,92500,92100,452
|
|
20240802,091800,1382143300,92100,92200,92200,92100,103
|
|
20240802,091700,1372647800,92200,92000,92200,92000,104
|
|
20240802,091600,1363065400,92000,92000,92100,92000,95
|
|
20240802,091500,1354325200,91800,92100,92100,91800,1061
|
|
20240802,091400,1256711400,92200,92500,92500,92100,463
|
|
20240802,091300,1213993400,92500,92300,92500,92200,1401
|
|
20240802,091200,1084595900,92200,92300,92300,92200,169
|
|
20240802,091100,1068998100,92300,92400,92400,92300,397
|
|
20240802,091000,1032321900,92300,92100,92400,92100,334
|
|
20240802,090900,1001527300,92200,92200,92300,92100,971
|
|
20240802,090800,912046100,92300,92200,92300,92200,389
|
|
20240802,090700,876142300,92300,92300,92300,92200,250
|
|
20240802,090600,853068600,92300,92300,92400,92300,488
|
|
20240802,090500,808014800,92400,92400,92400,92300,196
|
|
20240802,090400,789904900,92300,92300,92400,92300,114
|
|
20240802,090300,779382200,92300,92300,92300,92200,833
|
|
20240802,090200,702530900,92300,92400,92500,92200,1213
|
|
20240802,090100,590501100,92500,92600,92800,92300,2040
|
|
20240802,090000,401663600,92900,92600,92900,92600,4308
|