621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,191700,2569256150,3305,3305,3305,3305,0
|
|
20240802,191600,2569256150,3305,3305,3305,3305,0
|
|
20240802,191500,2569256150,3305,3305,3305,3305,0
|
|
20240802,191400,2569256150,3305,3305,3305,3305,0
|
|
20240802,191300,2569256150,3305,3305,3305,3305,0
|
|
20240802,191200,2569256150,3305,3305,3305,3305,0
|
|
20240802,191100,2569256150,3305,3305,3305,3305,0
|
|
20240802,191000,2569256150,3305,3305,3305,3305,0
|
|
20240802,190900,2569256150,3305,3305,3305,3305,0
|
|
20240802,190800,2569256150,3305,3305,3305,3305,0
|
|
20240802,190700,2569256150,3305,3305,3305,3305,0
|
|
20240802,190600,2569256150,3305,3305,3305,3305,0
|
|
20240802,190500,2569256150,3305,3305,3305,3305,0
|
|
20240802,190400,2569256150,3305,3305,3305,3305,0
|
|
20240802,190300,2569256150,3305,3305,3305,3305,0
|
|
20240802,190200,2569256150,3305,3305,3305,3305,0
|
|
20240802,190100,2569256150,3305,3305,3305,3305,0
|
|
20240802,190000,2569256150,3305,3305,3305,3305,0
|
|
20240802,185900,2569256150,3305,3305,3305,3305,0
|
|
20240802,185800,2569256150,3305,3305,3305,3305,0
|
|
20240802,185700,2569256150,3305,3305,3305,3305,0
|
|
20240802,185600,2569256150,3305,3305,3305,3305,0
|
|
20240802,185500,2569256150,3305,3305,3305,3305,0
|
|
20240802,185400,2569256150,3305,3305,3305,3305,0
|
|
20240802,185300,2569256150,3305,3305,3305,3305,0
|
|
20240802,185200,2569256150,3305,3305,3305,3305,0
|
|
20240802,185100,2569256150,3305,3305,3305,3305,0
|
|
20240802,185000,2569256150,3305,3305,3305,3305,0
|
|
20240802,184900,2569256150,3305,3305,3305,3305,0
|
|
20240802,184800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,184700,2569256150,3305,3305,3305,3305,0
|
|
20240802,184600,2569256150,3305,3305,3305,3305,0
|
|
20240802,184500,2569256150,3305,3305,3305,3305,0
|
|
20240802,184400,2569256150,3305,3305,3305,3305,0
|
|
20240802,184300,2569256150,3305,3305,3305,3305,0
|
|
20240802,184200,2569256150,3305,3305,3305,3305,0
|
|
20240802,184100,2569256150,3305,3305,3305,3305,0
|
|
20240802,184000,2569256150,3305,3305,3305,3305,0
|
|
20240802,183900,2569256150,3305,3305,3305,3305,0
|
|
20240802,183800,2569256150,3305,3305,3305,3305,0
|
|
20240802,183700,2569256150,3305,3305,3305,3305,0
|
|
20240802,183600,2569256150,3305,3305,3305,3305,0
|
|
20240802,183500,2569256150,3305,3305,3305,3305,0
|
|
20240802,183400,2569256150,3305,3305,3305,3305,0
|
|
20240802,183300,2569256150,3305,3305,3305,3305,0
|
|
20240802,183200,2569256150,3305,3305,3305,3305,0
|
|
20240802,183100,2569256150,3305,3305,3305,3305,0
|
|
20240802,183000,2569256150,3305,3305,3305,3305,0
|
|
20240802,182900,2569256150,3305,3305,3305,3305,0
|
|
20240802,182800,2569256150,3305,3305,3305,3305,0
|
|
20240802,182700,2569256150,3305,3305,3305,3305,0
|
|
20240802,182600,2569256150,3305,3305,3305,3305,0
|
|
20240802,182500,2569256150,3305,3305,3305,3305,0
|
|
20240802,182400,2569256150,3305,3305,3305,3305,0
|
|
20240802,182300,2569256150,3305,3305,3305,3305,0
|
|
20240802,182200,2569256150,3305,3305,3305,3305,0
|
|
20240802,182100,2569256150,3305,3305,3305,3305,0
|
|
20240802,182000,2569256150,3305,3305,3305,3305,0
|
|
20240802,181900,2569256150,3305,3305,3305,3305,0
|
|
20240802,181800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,181700,2569256150,3305,3305,3305,3305,0
|
|
20240802,181600,2569256150,3305,3305,3305,3305,0
|
|
20240802,181500,2569256150,3305,3305,3305,3305,0
|
|
20240802,181400,2569256150,3305,3305,3305,3305,0
|
|
20240802,181300,2569256150,3305,3305,3305,3305,0
|
|
20240802,181200,2569256150,3305,3305,3305,3305,0
|
|
20240802,181100,2569256150,3305,3305,3305,3305,0
|
|
20240802,181000,2569256150,3305,3305,3305,3305,0
|
|
20240802,180900,2569256150,3305,3305,3305,3305,0
|
|
20240802,180800,2569256150,3305,3305,3305,3305,0
|
|
20240802,180700,2569256150,3305,3305,3305,3305,0
|
|
20240802,180600,2569256150,3305,3305,3305,3305,0
|
|
20240802,180500,2569256150,3305,3305,3305,3305,0
|
|
20240802,180400,2569256150,3305,3305,3305,3305,0
|
|
20240802,180300,2569256150,3305,3305,3305,3305,0
|
|
20240802,180200,2569256150,3305,3305,3305,3305,0
|
|
20240802,180100,2569256150,3305,3305,3305,3305,0
|
|
20240802,180000,2569256150,3305,3305,3305,3305,0
|
|
20240802,175900,2569256150,3305,3305,3305,3305,0
|
|
20240802,175800,2569256150,3305,3305,3305,3305,0
|
|
20240802,175700,2569256150,3305,3305,3305,3305,0
|
|
20240802,175600,2569256150,3305,3305,3305,3305,0
|
|
20240802,175500,2569256150,3305,3305,3305,3305,0
|
|
20240802,175400,2569256150,3305,3305,3305,3305,0
|
|
20240802,175300,2569256150,3305,3305,3305,3305,0
|
|
20240802,175200,2569256150,3305,3305,3305,3305,0
|
|
20240802,175100,2569256150,3305,3305,3305,3305,0
|
|
20240802,175000,2569256150,3305,3305,3305,3305,0
|
|
20240802,174900,2569256150,3305,3305,3305,3305,0
|
|
20240802,174800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,174700,2569256150,3305,3305,3305,3305,0
|
|
20240802,174600,2569256150,3305,3305,3305,3305,0
|
|
20240802,174500,2569256150,3305,3305,3305,3305,0
|
|
20240802,174400,2569256150,3305,3305,3305,3305,0
|
|
20240802,174300,2569256150,3305,3305,3305,3305,0
|
|
20240802,174200,2569256150,3305,3305,3305,3305,0
|
|
20240802,174100,2569256150,3305,3305,3305,3305,0
|
|
20240802,174000,2569256150,3305,3305,3305,3305,0
|
|
20240802,173900,2569256150,3305,3305,3305,3305,0
|
|
20240802,173800,2569256150,3305,3305,3305,3305,0
|
|
20240802,173700,2569256150,3305,3305,3305,3305,0
|
|
20240802,173600,2569256150,3305,3305,3305,3305,0
|
|
20240802,173500,2569256150,3305,3305,3305,3305,0
|
|
20240802,173400,2569256150,3305,3305,3305,3305,0
|
|
20240802,173300,2569256150,3305,3305,3305,3305,0
|
|
20240802,173200,2569256150,3305,3305,3305,3305,0
|
|
20240802,173100,2569256150,3305,3305,3305,3305,0
|
|
20240802,173000,2569256150,3305,3305,3305,3305,0
|
|
20240802,172900,2569256150,3305,3305,3305,3305,0
|
|
20240802,172800,2569256150,3305,3305,3305,3305,0
|
|
20240802,172700,2569256150,3305,3305,3305,3305,0
|
|
20240802,172600,2569256150,3305,3305,3305,3305,0
|
|
20240802,172500,2569256150,3305,3305,3305,3305,0
|
|
20240802,172400,2569256150,3305,3305,3305,3305,0
|
|
20240802,172300,2569256150,3305,3305,3305,3305,0
|
|
20240802,172200,2569256150,3305,3305,3305,3305,0
|
|
20240802,172100,2569256150,3305,3305,3305,3305,0
|
|
20240802,172000,2569256150,3305,3305,3305,3305,0
|
|
20240802,171900,2569256150,3305,3305,3305,3305,0
|
|
20240802,171800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,171700,2569256150,3305,3305,3305,3305,0
|
|
20240802,171600,2569256150,3305,3305,3305,3305,0
|
|
20240802,171500,2569256150,3305,3305,3305,3305,0
|
|
20240802,171400,2569256150,3305,3305,3305,3305,0
|
|
20240802,171300,2569256150,3305,3305,3305,3305,0
|
|
20240802,171200,2569256150,3305,3305,3305,3305,0
|
|
20240802,171100,2569256150,3305,3305,3305,3305,0
|
|
20240802,171000,2569256150,3305,3305,3305,3305,0
|
|
20240802,170900,2569256150,3305,3305,3305,3305,0
|
|
20240802,170800,2569256150,3305,3305,3305,3305,0
|
|
20240802,170700,2569256150,3305,3305,3305,3305,0
|
|
20240802,170600,2569256150,3305,3305,3305,3305,0
|
|
20240802,170500,2569256150,3305,3305,3305,3305,0
|
|
20240802,170400,2569256150,3305,3305,3305,3305,0
|
|
20240802,170300,2569256150,3305,3305,3305,3305,0
|
|
20240802,170200,2569256150,3305,3305,3305,3305,0
|
|
20240802,170100,2569256150,3305,3305,3305,3305,0
|
|
20240802,170000,2569256150,3305,3305,3305,3305,0
|
|
20240802,165900,2569256150,3305,3305,3305,3305,0
|
|
20240802,165800,2569256150,3305,3305,3305,3305,0
|
|
20240802,165700,2569256150,3305,3305,3305,3305,0
|
|
20240802,165600,2569256150,3305,3305,3305,3305,0
|
|
20240802,165500,2569256150,3305,3305,3305,3305,0
|
|
20240802,165400,2569256150,3305,3305,3305,3305,0
|
|
20240802,165300,2569256150,3305,3305,3305,3305,0
|
|
20240802,165200,2569256150,3305,3305,3305,3305,0
|
|
20240802,165100,2569256150,3305,3305,3305,3305,0
|
|
20240802,165000,2569256150,3305,3305,3305,3305,0
|
|
20240802,164900,2569256150,3305,3305,3305,3305,0
|
|
20240802,164800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,164700,2569256150,3305,3305,3305,3305,0
|
|
20240802,164600,2569256150,3305,3305,3305,3305,0
|
|
20240802,164500,2569256150,3305,3305,3305,3305,0
|
|
20240802,164400,2569256150,3305,3305,3305,3305,0
|
|
20240802,164300,2569256150,3305,3305,3305,3305,0
|
|
20240802,164200,2569256150,3305,3305,3305,3305,0
|
|
20240802,164100,2569256150,3305,3305,3305,3305,0
|
|
20240802,164000,2569256150,3305,3305,3305,3305,0
|
|
20240802,163900,2569256150,3305,3305,3305,3305,0
|
|
20240802,163800,2569256150,3305,3305,3305,3305,0
|
|
20240802,163700,2569256150,3305,3305,3305,3305,0
|
|
20240802,163600,2569256150,3305,3305,3305,3305,0
|
|
20240802,163500,2569256150,3305,3305,3305,3305,0
|
|
20240802,163400,2569256150,3305,3305,3305,3305,0
|
|
20240802,163300,2569256150,3305,3305,3305,3305,0
|
|
20240802,163200,2569256150,3305,3305,3305,3305,0
|
|
20240802,163100,2569256150,3305,3305,3305,3305,0
|
|
20240802,163000,2569256150,3305,3305,3305,3305,0
|
|
20240802,162900,2569256150,3305,3305,3305,3305,0
|
|
20240802,162800,2569256150,3305,3305,3305,3305,0
|
|
20240802,162700,2569256150,3305,3305,3305,3305,0
|
|
20240802,162600,2569256150,3305,3305,3305,3305,0
|
|
20240802,162500,2569256150,3305,3305,3305,3305,0
|
|
20240802,162400,2569256150,3305,3305,3305,3305,0
|
|
20240802,162300,2569256150,3305,3305,3305,3305,0
|
|
20240802,162200,2569256150,3305,3305,3305,3305,0
|
|
20240802,162100,2569256150,3305,3305,3305,3305,0
|
|
20240802,162000,2569256150,3305,3305,3305,3305,0
|
|
20240802,161900,2569256150,3305,3305,3305,3305,0
|
|
20240802,161800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,161700,2569256150,3305,3305,3305,3305,0
|
|
20240802,161600,2569256150,3305,3305,3305,3305,0
|
|
20240802,161500,2569256150,3305,3305,3305,3305,0
|
|
20240802,161400,2569256150,3305,3305,3305,3305,0
|
|
20240802,161300,2569256150,3305,3305,3305,3305,0
|
|
20240802,161200,2569256150,3305,3305,3305,3305,0
|
|
20240802,161100,2569256150,3305,3305,3305,3305,0
|
|
20240802,161000,2569256150,3305,3305,3305,3305,0
|
|
20240802,160900,2569256150,3305,3305,3305,3305,0
|
|
20240802,160800,2569256150,3305,3305,3305,3305,0
|
|
20240802,160700,2569256150,3305,3305,3305,3305,0
|
|
20240802,160600,2569256150,3305,3305,3305,3305,0
|
|
20240802,160500,2569256150,3305,3305,3305,3305,0
|
|
20240802,160400,2569256150,3305,3305,3305,3305,0
|
|
20240802,160300,2569256150,3305,3305,3305,3305,0
|
|
20240802,160200,2569256150,3305,3305,3305,3305,0
|
|
20240802,160100,2569256150,3305,3305,3305,3305,0
|
|
20240802,160000,2569256150,3305,3305,3305,3305,0
|
|
20240802,155900,2569256150,3305,3305,3305,3305,0
|
|
20240802,155800,2569256150,3305,3305,3305,3305,0
|
|
20240802,155700,2569256150,3305,3305,3305,3305,0
|
|
20240802,155600,2569256150,3305,3305,3305,3305,0
|
|
20240802,155500,2569256150,3305,3305,3305,3305,0
|
|
20240802,155400,2569256150,3305,3305,3305,3305,0
|
|
20240802,155300,2569256150,3305,3305,3305,3305,0
|
|
20240802,155200,2569256150,3305,3305,3305,3305,0
|
|
20240802,155100,2569256150,3305,3305,3305,3305,0
|
|
20240802,155000,2569256150,3305,3305,3305,3305,0
|
|
20240802,154900,2569256150,3305,3305,3305,3305,0
|
|
20240802,154800,2569256150,3305,3305,3305,3305,6989
|
|
20240802,154700,2569256150,3305,3305,3305,3305,0
|
|
20240802,154600,2569256150,3305,3305,3305,3305,0
|
|
20240802,154500,2569256150,3305,3305,3305,3305,0
|
|
20240802,154400,2569256150,3305,3305,3305,3305,0
|
|
20240802,154300,2569256150,3305,3305,3305,3305,0
|
|
20240802,154200,2569256150,3305,3305,3305,3305,0
|
|
20240802,154100,2569256150,3305,3305,3305,3305,0
|
|
20240802,154000,2569256150,3305,3305,3305,3305,0
|
|
20240802,153900,2569256150,3305,3305,3305,3305,0
|
|
20240802,153800,2569256150,3305,3305,3305,3305,0
|
|
20240802,153700,2569256150,3305,3305,3305,3305,0
|
|
20240802,153600,2569256150,3305,3305,3305,3305,0
|
|
20240802,153500,2569256150,3305,3305,3305,3305,0
|
|
20240802,153400,2569256150,3305,3305,3305,3305,0
|
|
20240802,153300,2569256150,3305,3305,3305,3305,0
|
|
20240802,153200,2569256150,3305,3305,3305,3305,0
|
|
20240802,153100,2569256150,3305,3305,3305,3305,0
|
|
20240802,153000,2569256150,3305,3305,3305,3305,6989
|
|
20240802,152900,2546157505,3305,3305,3305,3305,0
|
|
20240802,152800,2546157505,3305,3305,3305,3305,0
|
|
20240802,152700,2546157505,3305,3305,3305,3305,0
|
|
20240802,152600,2546157505,3305,3305,3305,3305,0
|
|
20240802,152500,2546157505,3305,3305,3305,3305,0
|
|
20240802,152400,2546157505,3305,3305,3305,3305,0
|
|
20240802,152300,2546157505,3305,3305,3305,3305,0
|
|
20240802,152200,2546157505,3305,3305,3305,3305,0
|
|
20240802,152100,2546157505,3305,3305,3305,3305,0
|
|
20240802,152000,2546157505,3305,3305,3305,3305,0
|
|
20240802,151900,2546157505,3305,3305,3315,3290,9465
|
|
20240802,151800,2514827265,3305,3300,3305,3290,1766
|
|
20240802,151700,2508996170,3290,3290,3300,3290,405
|
|
20240802,151600,2507662170,3290,3290,3305,3290,3715
|
|
20240802,151500,2495408795,3290,3290,3300,3290,331
|
|
20240802,151400,2494319155,3300,3285,3300,3285,1213
|
|
20240802,151300,2490323950,3290,3285,3300,3285,218
|
|
20240802,151200,2489606055,3295,3280,3295,3280,5780
|
|
20240802,151100,2470579495,3280,3280,3290,3280,950
|
|
20240802,151000,2467459275,3285,3280,3290,3280,192
|
|
20240802,150900,2466828920,3290,3285,3290,3285,318
|
|
20240802,150800,2465784040,3290,3285,3290,3280,1277
|
|
20240802,150700,2461588840,3285,3285,3290,3285,139
|
|
20240802,150600,2461131935,3285,3285,3290,3285,884
|
|
20240802,150500,2458227495,3285,3285,3290,3285,372
|
|
20240802,150400,2457005010,3285,3285,3290,3285,650
|
|
20240802,150300,2454869475,3285,3290,3290,3285,1070
|
|
20240802,150200,2451354280,3290,3280,3290,3280,386
|
|
20240802,150100,2450085710,3280,3280,3285,3280,312
|
|
20240802,150000,2449061655,3280,3280,3285,3280,442
|
|
20240802,145900,2447611405,3275,3280,3285,3275,509
|
|
20240802,145800,2445942295,3280,3280,3285,3275,526
|
|
20240802,145700,2444216260,3280,3280,3285,3280,296
|
|
20240802,145600,2443245140,3275,3285,3285,3275,1975
|
|
20240802,145500,2436771270,3280,3280,3285,3280,180
|
|
20240802,145400,2436180560,3285,3280,3285,3275,29520
|
|
20240802,145300,2339295470,3280,3280,3280,3280,305
|
|
20240802,145200,2338295070,3280,3280,3290,3280,2909
|
|
20240802,145100,2328740650,3280,3280,3285,3280,214
|
|
20240802,145000,2328038500,3280,3290,3295,3280,25441
|
|
20240802,144900,2244526650,3290,3290,3290,3290,373
|
|
20240802,144800,2243299480,3285,3285,3295,3285,370
|
|
20240802,144700,2242082860,3285,3285,3290,3285,913
|
|
20240802,144600,2239083650,3285,3285,3290,3285,528
|
|
20240802,144500,2237348650,3285,3285,3290,3285,691
|
|
20240802,144400,2235078210,3290,3285,3290,3285,1877
|
|
20240802,144300,2228911745,3285,3290,3295,3285,572
|
|
20240802,144200,2227029870,3290,3290,3290,3290,299
|
|
20240802,144100,2226046160,3285,3285,3285,3285,3367
|
|
20240802,144000,2214985565,3285,3285,3295,3285,807
|
|
20240802,143900,2212334040,3290,3285,3290,3285,52
|
|
20240802,143800,2212163215,3285,3285,3290,3285,450
|
|
20240802,143700,2210684915,3285,3285,3290,3285,420
|
|
20240802,143600,2209304745,3285,3285,3290,3285,198
|
|
20240802,143500,2208654310,3285,3290,3295,3285,840
|
|
20240802,143400,2205893200,3285,3290,3290,3285,397
|
|
20240802,143300,2204588325,3285,3285,3285,3285,29
|
|
20240802,143200,2204493060,3285,3285,3290,3285,1197
|
|
20240802,143100,2200558235,3285,3290,3290,3285,271
|
|
20240802,143000,2199666810,3290,3290,3290,3290,525
|
|
20240802,142900,2197939560,3290,3290,3295,3290,455
|
|
20240802,142800,2196442380,3290,3295,3295,3290,392
|
|
20240802,142700,2195152650,3290,3290,3290,3290,30
|
|
20240802,142600,2195053950,3290,3295,3295,3290,9048
|
|
20240802,142500,2165285755,3295,3300,3300,3295,1282
|
|
20240802,142400,2161060950,3300,3295,3300,3295,373
|
|
20240802,142300,2159831060,3300,3295,3300,3295,430
|
|
20240802,142200,2158413980,3295,3295,3295,3295,335
|
|
20240802,142100,2157310155,3295,3300,3305,3295,3184
|
|
20240802,142000,2146802875,3295,3295,3295,3295,559
|
|
20240802,141900,2144960970,3295,3295,3295,3295,636
|
|
20240802,141800,2142865350,3300,3300,3300,3300,46
|
|
20240802,141700,2142713550,3295,3295,3295,3295,581
|
|
20240802,141600,2140799155,3295,3295,3300,3295,213
|
|
20240802,141500,2140097035,3295,3300,3300,3295,357
|
|
20240802,141400,2138920000,3300,3295,3305,3295,260
|
|
20240802,141300,2138063155,3295,3300,3300,3295,399
|
|
20240802,141200,2136748175,3295,3300,3300,3295,409
|
|
20240802,141100,2135399870,3300,3300,3300,3295,1462
|
|
20240802,141000,2130581115,3305,3305,3305,3305,172
|
|
20240802,140900,2130012655,3300,3295,3300,3290,5100
|
|
20240802,140800,2113184890,3295,3295,3295,3295,226
|
|
20240802,140700,2112440220,3295,3295,3300,3295,453
|
|
20240802,140600,2110947360,3295,3295,3300,3295,676
|
|
20240802,140500,2108719785,3300,3295,3300,3290,437
|
|
20240802,140400,2107281385,3295,3305,3305,3295,23090
|
|
20240802,140300,2031176680,3300,3305,3305,3300,382
|
|
20240802,140200,2029915930,3305,3305,3305,3305,2944
|
|
20240802,140100,2020186010,3310,3310,3315,3310,1754
|
|
20240802,140000,2014380045,3310,3310,3310,3310,155
|
|
20240802,135900,2013866995,3310,3310,3310,3310,3765
|
|
20240802,135800,2001404845,3310,3325,3325,3310,19500
|
|
20240802,135700,1936672390,3325,3325,3330,3320,483
|
|
20240802,135600,1935066475,3325,3325,3325,3320,218
|
|
20240802,135500,1934342425,3320,3320,3325,3320,409
|
|
20240802,135400,1932984280,3320,3320,3325,3320,210
|
|
20240802,135300,1932286865,3320,3330,3330,3320,292
|
|
20240802,135200,1931315840,3325,3320,3325,3320,388
|
|
20240802,135100,1930026020,3320,3320,3320,3320,666
|
|
20240802,135000,1927814900,3325,3325,3330,3320,452
|
|
20240802,134900,1926313610,3320,3320,3325,3320,319
|
|
20240802,134800,1925254210,3320,3325,3325,3320,645
|
|
20240802,134700,1923111985,3325,3320,3325,3320,249
|
|
20240802,134600,1922284970,3320,3320,3320,3320,378
|
|
20240802,134500,1921030010,3320,3325,3325,3320,194
|
|
20240802,134400,1920385070,3325,3320,3325,3320,5400
|
|
20240802,134300,1902457010,3320,3320,3325,3320,74
|
|
20240802,134200,1902211105,3320,3325,3325,3320,363
|
|
20240802,134100,1901005605,3320,3320,3325,3320,6971
|
|
20240802,134000,1877861725,3320,3320,3325,3320,258
|
|
20240802,133900,1877004880,3320,3320,3325,3320,1310
|
|
20240802,133800,1872650075,3320,3320,3320,3320,3381
|
|
20240802,133700,1861425155,3320,3320,3325,3320,1189
|
|
20240802,133600,1857477670,3320,3320,3325,3320,713
|
|
20240802,133500,1855110280,3320,3325,3325,3320,1005
|
|
20240802,133400,1851769790,3325,3325,3325,3320,238
|
|
20240802,133300,1850979270,3320,3325,3330,3320,646
|
|
20240802,133200,1848831205,3325,3325,3325,3325,600
|
|
20240802,133100,1846836205,3325,3320,3325,3320,1078
|
|
20240802,133000,1843252120,3325,3320,3325,3320,472
|
|
20240802,132900,1841684850,3320,3330,3330,3320,2031
|
|
20240802,132800,1834932455,3330,3330,3330,3330,51
|
|
20240802,132700,1834762625,3325,3330,3330,3325,597
|
|
20240802,132600,1832776285,3325,3325,3330,3325,1364
|
|
20240802,132500,1828235985,3325,3330,3335,3325,1293
|
|
20240802,132400,1823931000,3330,3325,3335,3325,422
|
|
20240802,132300,1822525695,3330,3325,3330,3325,841
|
|
20240802,132200,1819728815,3325,3320,3330,3320,2200
|
|
20240802,132100,1812403390,3325,3320,3325,3320,1901
|
|
20240802,132000,1806089460,3325,3315,3325,3315,2125
|
|
20240802,131900,1799031750,3315,3310,3315,3310,239
|
|
20240802,131800,1798240620,3310,3310,3315,3310,511
|
|
20240802,131700,1796549075,3315,3315,3315,3310,328
|
|
20240802,131600,1795462680,3320,3315,3320,3315,6255
|
|
20240802,131500,1774727125,3320,3320,3325,3315,535
|
|
20240802,131400,1772952485,3320,3320,3320,3320,163
|
|
20240802,131300,1772411325,3320,3315,3320,3315,387
|
|
20240802,131200,1771128375,3315,3315,3320,3315,255
|
|
20240802,131100,1770282975,3325,3320,3325,3315,1355
|
|
20240802,131000,1765780145,3325,3315,3325,3315,1884
|
|
20240802,130900,1759528865,3315,3315,3315,3315,460
|
|
20240802,130800,1758003965,3315,3315,3320,3315,212
|
|
20240802,130700,1757300960,3315,3310,3315,3310,2323
|
|
20240802,130600,1749601830,3310,3310,3310,3310,315
|
|
20240802,130500,1748559180,3315,3310,3315,3310,384
|
|
20240802,130400,1747287910,3310,3310,3310,3310,166
|
|
20240802,130300,1746738450,3310,3315,3315,3310,272
|
|
20240802,130200,1745837410,3320,3310,3320,3310,396
|
|
20240802,130100,1744525255,3310,3315,3315,3310,1340
|
|
20240802,130000,1740089805,3315,3315,3315,3310,1000
|
|
20240802,125900,1736779455,3315,3310,3315,3310,237
|
|
20240802,125800,1735994975,3310,3315,3315,3310,365
|
|
20240802,125700,1734786785,3315,3310,3315,3310,6248
|
|
20240802,125600,1714075755,3310,3325,3325,3305,11337
|
|
20240802,125500,1676532370,3325,3325,3325,3325,266
|
|
20240802,125400,1675647920,3325,3325,3330,3325,1232
|
|
20240802,125300,1671551260,3325,3320,3335,3320,10055
|
|
20240802,125200,1638103030,3310,3305,3315,3305,4873
|
|
20240802,125100,1621973360,3305,3305,3310,3305,315
|
|
20240802,125000,1620932055,3305,3305,3305,3305,359
|
|
20240802,124900,1619745560,3305,3310,3310,3305,146
|
|
20240802,124800,1619262980,3315,3310,3315,3305,1180
|
|
20240802,124700,1615359070,3310,3315,3320,3310,280
|
|
20240802,124600,1614431845,3310,3305,3320,3305,2552
|
|
20240802,124500,1605973765,3310,3300,3310,3295,7803
|
|
20240802,124400,1580172315,3300,3295,3300,3295,244
|
|
20240802,124300,1579368155,3295,3300,3300,3295,123
|
|
20240802,124200,1578962315,3300,3295,3300,3295,822
|
|
20240802,124100,1576251320,3295,3295,3295,3295,28
|
|
20240802,124000,1576159060,3295,3300,3305,3295,411
|
|
20240802,123900,1574802585,3300,3300,3300,3300,408
|
|
20240802,123800,1573456185,3300,3300,3300,3300,34
|
|
20240802,123700,1573343985,3300,3300,3305,3300,381
|
|
20240802,123600,1572086435,3300,3300,3300,3300,439
|
|
20240802,123500,1570637735,3300,3300,3300,3300,240
|
|
20240802,123400,1569845735,3295,3295,3295,3295,167
|
|
20240802,123300,1569295470,3295,3295,3295,3295,546
|
|
20240802,123200,1567496400,3295,3295,3295,3290,8895
|
|
20240802,123100,1538223040,3295,3295,3295,3290,497
|
|
20240802,123000,1536587145,3290,3295,3295,3290,435
|
|
20240802,122900,1535155950,3295,3295,3295,3295,1094
|
|
20240802,122800,1531551220,3290,3290,3290,3290,181
|
|
20240802,122700,1530955730,3290,3290,3290,3290,597
|
|
20240802,122600,1528991600,3290,3285,3290,3285,1511
|
|
20240802,122500,1524027060,3285,3285,3285,3285,353
|
|
20240802,122400,1522867455,3285,3290,3290,3285,842
|
|
20240802,122300,1520098605,3290,3290,3295,3285,243
|
|
20240802,122200,1519299495,3290,3290,3290,3290,168
|
|
20240802,122100,1518746775,3290,3295,3295,3290,645
|
|
20240802,122000,1516624495,3290,3290,3290,3290,21
|
|
20240802,121900,1516555405,3290,3285,3290,3285,333
|
|
20240802,121800,1515460770,3285,3290,3290,3285,433
|
|
20240802,121700,1514037670,3290,3285,3290,3285,452
|
|
20240802,121600,1512551520,3290,3290,3290,3290,1046
|
|
20240802,121500,1509110180,3290,3285,3290,3285,584
|
|
20240802,121400,1507189775,3285,3290,3290,3285,169
|
|
20240802,121300,1506633930,3290,3290,3290,3290,21
|
|
20240802,121200,1506564840,3290,3290,3295,3290,645
|
|
20240802,121100,1504442560,3290,3295,3295,3290,1154
|
|
20240802,121000,1500645230,3300,3305,3305,3300,2719
|
|
20240802,120900,1491672365,3305,3300,3305,3300,395
|
|
20240802,120800,1490367605,3305,3305,3305,3300,1015
|
|
20240802,120700,1487013675,3305,3305,3310,3305,514
|
|
20240802,120600,1485314675,3305,3305,3305,3305,906
|
|
20240802,120500,1482320345,3305,3305,3305,3305,143
|
|
20240802,120400,1481847730,3305,3305,3310,3305,663
|
|
20240802,120300,1479655520,3305,3300,3305,3300,283
|
|
20240802,120200,1478720705,3300,3305,3305,3300,345
|
|
20240802,120100,1477581525,3305,3300,3310,3295,5383
|
|
20240802,120000,1459812785,3300,3305,3305,3300,523
|
|
20240802,115900,1458084375,3305,3305,3305,3305,420
|
|
20240802,115800,1456696275,3305,3300,3310,3300,447
|
|
20240802,115700,1455220965,3300,3300,3300,3300,188
|
|
20240802,115600,1454600565,3310,3290,3310,3285,18664
|
|
20240802,115500,1393053235,3295,3300,3300,3290,2221
|
|
20240802,115400,1385732815,3300,3305,3305,3295,1754
|
|
20240802,115300,1379937305,3305,3305,3310,3305,191
|
|
20240802,115200,1379305820,3305,3300,3305,3295,685
|
|
20240802,115100,1377045995,3300,3295,3305,3295,511
|
|
20240802,115000,1375359160,3295,3290,3295,3290,781
|
|
20240802,114900,1372787420,3290,3295,3295,3290,226
|
|
20240802,114800,1372043875,3295,3290,3295,3290,205
|
|
20240802,114700,1371368420,3290,3300,3300,3290,927
|
|
20240802,114600,1368317330,3290,3290,3295,3285,421
|
|
20240802,114500,1366932570,3290,3290,3290,3285,1363
|
|
20240802,114400,1362448990,3290,3285,3295,3285,1734
|
|
20240802,114300,1356743070,3285,3285,3290,3285,735
|
|
20240802,114200,1354327615,3285,3285,3285,3285,86
|
|
20240802,114100,1354045105,3290,3300,3300,3280,14872
|
|
20240802,114000,1305166145,3290,3310,3310,3290,767
|
|
20240802,113900,1302640880,3310,3290,3310,3285,264
|
|
20240802,113800,1301773110,3290,3280,3290,3280,422
|
|
20240802,113700,1300385870,3280,3280,3285,3280,579
|
|
20240802,113600,1298486690,3280,3275,3285,3275,267
|
|
20240802,113500,1297610110,3275,3280,3280,3275,1084
|
|
20240802,113400,1294059715,3275,3275,3285,3275,2834
|
|
20240802,113300,1284757985,3275,3275,3280,3275,1538
|
|
20240802,113200,1279719810,3275,3280,3280,3275,283
|
|
20240802,113100,1278791620,3280,3280,3285,3280,571
|
|
20240802,113000,1276918690,3280,3285,3290,3280,12921
|
|
20240802,112900,1234502770,3285,3300,3300,3285,37298
|
|
20240802,112800,1111753195,3300,3300,3305,3300,600
|
|
20240802,112700,1109772465,3300,3305,3305,3300,482
|
|
20240802,112600,1108180120,3305,3305,3310,3305,170
|
|
20240802,112500,1107618145,3305,3305,3305,3305,563
|
|
20240802,112400,1105757430,3305,3305,3305,3305,57
|
|
20240802,112300,1105569045,3300,3300,3305,3300,460
|
|
20240802,112200,1104049575,3300,3300,3305,3300,733
|
|
20240802,112100,1101629785,3300,3305,3305,3300,1542
|
|
20240802,112000,1096539220,3305,3305,3305,3305,332
|
|
20240802,111900,1095441960,3305,3305,3305,3300,382
|
|
20240802,111800,1094180545,3300,3300,3305,3300,246
|
|
20240802,111700,1093368725,3300,3305,3305,3300,190
|
|
20240802,111600,1092741635,3305,3305,3305,3300,828
|
|
20240802,111500,1090007740,3300,3300,3300,3300,223
|
|
20240802,111400,1089271840,3305,3305,3305,3300,206
|
|
20240802,111300,1088591940,3300,3300,3300,3300,376
|
|
20240802,111200,1087351140,3300,3305,3305,3300,390
|
|
20240802,111100,1086063865,3305,3300,3305,3300,335
|
|
20240802,111000,1084957800,3305,3300,3305,3300,1248
|
|
20240802,110900,1080836855,3300,3300,3300,3300,270
|
|
20240802,110800,1079945855,3300,3300,3300,3300,200
|
|
20240802,110700,1079285855,3300,3300,3305,3300,401
|
|
20240802,110600,1077962505,3300,3305,3305,3300,10731
|
|
20240802,110500,1042531330,3305,3305,3305,3305,78
|
|
20240802,110400,1042273540,3305,3305,3305,3305,1051
|
|
20240802,110300,1038799985,3305,3310,3310,3305,8615
|
|
20240802,110200,1010284455,3310,3310,3310,3310,264
|
|
20240802,110100,1009410615,3310,3310,3315,3310,245
|
|
20240802,110000,1008599660,3315,3310,3315,3310,1351
|
|
20240802,105900,1004122850,3310,3315,3315,3310,144
|
|
20240802,105800,1003646205,3310,3310,3315,3310,2409
|
|
20240802,105700,995670470,3310,3310,3310,3310,359
|
|
20240802,105600,994482180,3310,3315,3315,3310,67
|
|
20240802,105500,994260360,3310,3315,3315,3310,9039
|
|
20240802,105400,964298940,3315,3315,3315,3315,140
|
|
20240802,105300,963834840,3315,3315,3320,3315,1793
|
|
20240802,105200,957888415,3315,3315,3315,3315,368
|
|
20240802,105100,956668495,3320,3315,3320,3315,751
|
|
20240802,105000,954178705,3315,3320,3320,3315,6164
|
|
20240802,104900,933741200,3325,3320,3325,3320,354
|
|
20240802,104800,932565870,3315,3320,3325,3315,1333
|
|
20240802,104700,928134630,3320,3315,3320,3315,494
|
|
20240802,104600,926496675,3315,3315,3315,3315,135
|
|
20240802,104500,926049150,3315,3315,3315,3315,365
|
|
20240802,104400,924839175,3315,3315,3320,3315,408
|
|
20240802,104300,923486600,3315,3315,3315,3315,225
|
|
20240802,104200,922740725,3315,3320,3320,3315,356
|
|
20240802,104100,921559480,3320,3320,3325,3320,620
|
|
20240802,104000,919501025,3320,3320,3320,3320,336
|
|
20240802,103900,918385505,3315,3315,3315,3315,352
|
|
20240802,103800,917218625,3315,3315,3320,3315,1925
|
|
20240802,103700,910836875,3315,3315,3315,3315,211
|
|
20240802,103600,910137410,3310,3320,3320,3310,524
|
|
20240802,103500,908399140,3315,3315,3320,3310,1884
|
|
20240802,103400,902153535,3325,3315,3325,3315,716
|
|
20240802,103300,899776540,3315,3320,3320,3315,380
|
|
20240802,103200,898515795,3315,3315,3320,3315,838
|
|
20240802,103100,895736275,3315,3315,3325,3315,224
|
|
20240802,103000,894991715,3315,3340,3340,3315,15347
|
|
20240802,102900,843927030,3340,3340,3340,3340,419
|
|
20240802,102800,842527570,3340,3340,3340,3340,203
|
|
20240802,102700,841849550,3340,3340,3340,3340,170
|
|
20240802,102600,841281750,3340,3355,3360,3340,1931
|
|
20240802,102500,834822720,3360,3340,3360,3340,1546
|
|
20240802,102400,829636225,3350,3340,3350,3340,345
|
|
20240802,102300,828483905,3340,3340,3340,3335,432
|
|
20240802,102200,827042340,3335,3345,3345,3335,188
|
|
20240802,102100,826415350,3335,3345,3345,3335,1025
|
|
20240802,102000,822991945,3335,3335,3335,3335,798
|
|
20240802,101900,820330615,3335,3335,3340,3330,5381
|
|
20240802,101800,802386765,3335,3335,3335,3335,187
|
|
20240802,101700,801763120,3340,3340,3340,3340,1325
|
|
20240802,101600,797337620,3345,3350,3350,3345,187
|
|
20240802,101500,796712100,3355,3340,3355,3340,1801
|
|
20240802,101400,790688845,3350,3340,3350,3340,407
|
|
20240802,101300,789329365,3350,3350,3350,3350,408
|
|
20240802,101200,787962565,3350,3335,3350,3325,2236
|
|
20240802,101100,780498160,3335,3320,3335,3320,893
|
|
20240802,101000,777526060,3320,3325,3325,3320,187
|
|
20240802,100900,776905155,3335,3325,3335,3325,1051
|
|
20240802,100800,773410100,3330,3315,3330,3315,3945
|
|
20240802,100700,760289535,3315,3320,3325,3315,1254
|
|
20240802,100600,756124550,3320,3320,3320,3320,24
|
|
20240802,100500,756044870,3320,3325,3325,3315,629
|
|
20240802,100400,753958680,3320,3310,3325,3310,1610
|
|
20240802,100300,748621615,3305,3310,3315,3305,207
|
|
20240802,100200,747937260,3295,3290,3300,3285,6707
|
|
20240802,100100,725817790,3285,3290,3290,3285,3956
|
|
20240802,100000,712821480,3290,3285,3290,3285,2059
|
|
20240802,095900,706055075,3285,3315,3325,3285,51434
|
|
20240802,095800,536386890,3320,3315,3320,3315,27
|
|
20240802,095700,536297380,3320,3320,3325,3315,244
|
|
20240802,095600,535488070,3320,3320,3325,3315,348
|
|
20240802,095500,534333740,3320,3315,3320,3315,1299
|
|
20240802,095400,530024040,3315,3325,3325,3315,9172
|
|
20240802,095300,499545720,3325,3335,3335,3325,12080
|
|
20240802,095200,459282590,3335,3335,3340,3335,69
|
|
20240802,095100,459052230,3340,3335,3340,3335,401
|
|
20240802,095000,457714890,3340,3325,3340,3325,1441
|
|
20240802,094900,452911100,3325,3325,3325,3325,714
|
|
20240802,094800,450537050,3325,3330,3330,3325,189
|
|
20240802,094700,449908565,3330,3330,3335,3325,6051
|
|
20240802,094600,429759965,3330,3335,3335,3330,29
|
|
20240802,094500,429663330,3340,3335,3340,3335,905
|
|
20240802,094400,426644935,3335,3335,3345,3335,52
|
|
20240802,094300,426471340,3335,3335,3345,3335,10453
|
|
20240802,094200,391556400,3335,3345,3345,3335,1693
|
|
20240802,094100,385897310,3345,3345,3360,3345,3778
|
|
20240802,094000,373223555,3350,3340,3360,3340,2224
|
|
20240802,093900,365775905,3340,3355,3355,3340,2001
|
|
20240802,093800,359070230,3355,3345,3355,3340,1732
|
|
20240802,093700,353273345,3340,3340,3345,3340,24
|
|
20240802,093600,353193180,3340,3340,3340,3340,345
|
|
20240802,093500,352040880,3340,3345,3345,3340,233
|
|
20240802,093400,351261625,3335,3330,3340,3330,2069
|
|
20240802,093300,344352875,3330,3330,3335,3325,416
|
|
20240802,093200,342967650,3325,3315,3335,3315,7939
|
|
20240802,093100,316571155,3320,3305,3320,3305,2662
|
|
20240802,093000,307763910,3305,3305,3310,3305,170
|
|
20240802,092900,307202035,3305,3310,3320,3305,1159
|
|
20240802,092800,303367290,3320,3315,3320,3310,311
|
|
20240802,092700,302337850,3315,3315,3315,3310,358
|
|
20240802,092600,301151135,3315,3310,3320,3310,100
|
|
20240802,092500,300819360,3315,3315,3320,3310,1615
|
|
20240802,092400,295472645,3320,3310,3320,3310,33
|
|
20240802,092300,295363320,3310,3290,3310,3290,3283
|
|
20240802,092200,284527255,3290,3290,3295,3290,534
|
|
20240802,092100,282769810,3295,3295,3295,3290,3821
|
|
20240802,092000,270195530,3295,3290,3305,3290,1177
|
|
20240802,091900,266317340,3290,3290,3295,3290,1474
|
|
20240802,091800,261462070,3290,3300,3300,3290,4548
|
|
20240802,091700,246463070,3300,3305,3305,3300,2519
|
|
20240802,091600,238150315,3305,3300,3305,3300,2963
|
|
20240802,091500,228362790,3300,3305,3310,3300,19394
|
|
20240802,091400,164309530,3305,3305,3310,3305,32
|
|
20240802,091300,164203695,3305,3325,3325,3305,2964
|
|
20240802,091200,154384400,3320,3310,3320,3310,131
|
|
20240802,091100,153950135,3310,3310,3315,3310,1119
|
|
20240802,091000,150245695,3310,3345,3345,3310,18468
|
|
20240802,090900,88839225,3340,3330,3340,3330,2971
|
|
20240802,090800,78940995,3330,3330,3335,3330,1756
|
|
20240802,090700,73088055,3330,3325,3330,3325,314
|
|
20240802,090600,72042510,3325,3325,3330,3325,340
|
|
20240802,090500,70911885,3325,3330,3335,3325,1594
|
|
20240802,090400,65602380,3330,3350,3350,3330,525
|
|
20240802,090300,63851630,3330,3355,3360,3325,6809
|
|
20240802,090200,41106795,3355,3350,3355,3350,394
|
|
20240802,090100,39786000,3350,3340,3350,3340,1564
|
|
20240802,090000,34551535,3340,3380,3380,3340,10253
|