654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,195000,2125553050,5550,5550,5550,5550,0
|
|
20240802,194900,2125553050,5550,5550,5550,5550,0
|
|
20240802,194800,2125553050,5550,5550,5550,5550,0
|
|
20240802,194700,2125553050,5550,5550,5550,5550,0
|
|
20240802,194600,2125553050,5550,5550,5550,5550,0
|
|
20240802,194500,2125553050,5550,5550,5550,5550,0
|
|
20240802,194400,2125553050,5550,5550,5550,5550,0
|
|
20240802,194300,2125553050,5550,5550,5550,5550,0
|
|
20240802,194200,2125553050,5550,5550,5550,5550,0
|
|
20240802,194100,2125553050,5550,5550,5550,5550,0
|
|
20240802,194000,2125553050,5550,5550,5550,5550,0
|
|
20240802,193900,2125553050,5550,5550,5550,5550,0
|
|
20240802,193800,2125553050,5550,5550,5550,5550,0
|
|
20240802,193700,2125553050,5550,5550,5550,5550,0
|
|
20240802,193600,2125553050,5550,5550,5550,5550,0
|
|
20240802,193500,2125553050,5550,5550,5550,5550,0
|
|
20240802,193400,2125553050,5550,5550,5550,5550,0
|
|
20240802,193300,2125553050,5550,5550,5550,5550,0
|
|
20240802,193200,2125553050,5550,5550,5550,5550,0
|
|
20240802,193100,2125553050,5550,5550,5550,5550,0
|
|
20240802,193000,2125553050,5550,5550,5550,5550,0
|
|
20240802,192900,2125553050,5550,5550,5550,5550,0
|
|
20240802,192800,2125553050,5550,5550,5550,5550,0
|
|
20240802,192700,2125553050,5550,5550,5550,5550,0
|
|
20240802,192600,2125553050,5550,5550,5550,5550,0
|
|
20240802,192500,2125553050,5550,5550,5550,5550,0
|
|
20240802,192400,2125553050,5550,5550,5550,5550,0
|
|
20240802,192300,2125553050,5550,5550,5550,5550,0
|
|
20240802,192200,2125553050,5550,5550,5550,5550,0
|
|
20240802,192100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,192000,2125553050,5550,5550,5550,5550,0
|
|
20240802,191900,2125553050,5550,5550,5550,5550,0
|
|
20240802,191800,2125553050,5550,5550,5550,5550,0
|
|
20240802,191700,2125553050,5550,5550,5550,5550,0
|
|
20240802,191600,2125553050,5550,5550,5550,5550,0
|
|
20240802,191500,2125553050,5550,5550,5550,5550,0
|
|
20240802,191400,2125553050,5550,5550,5550,5550,0
|
|
20240802,191300,2125553050,5550,5550,5550,5550,0
|
|
20240802,191200,2125553050,5550,5550,5550,5550,0
|
|
20240802,191100,2125553050,5550,5550,5550,5550,0
|
|
20240802,191000,2125553050,5550,5550,5550,5550,0
|
|
20240802,190900,2125553050,5550,5550,5550,5550,0
|
|
20240802,190800,2125553050,5550,5550,5550,5550,0
|
|
20240802,190700,2125553050,5550,5550,5550,5550,0
|
|
20240802,190600,2125553050,5550,5550,5550,5550,0
|
|
20240802,190500,2125553050,5550,5550,5550,5550,0
|
|
20240802,190400,2125553050,5550,5550,5550,5550,0
|
|
20240802,190300,2125553050,5550,5550,5550,5550,0
|
|
20240802,190200,2125553050,5550,5550,5550,5550,0
|
|
20240802,190100,2125553050,5550,5550,5550,5550,0
|
|
20240802,190000,2125553050,5550,5550,5550,5550,0
|
|
20240802,185900,2125553050,5550,5550,5550,5550,0
|
|
20240802,185800,2125553050,5550,5550,5550,5550,0
|
|
20240802,185700,2125553050,5550,5550,5550,5550,0
|
|
20240802,185600,2125553050,5550,5550,5550,5550,0
|
|
20240802,185500,2125553050,5550,5550,5550,5550,0
|
|
20240802,185400,2125553050,5550,5550,5550,5550,0
|
|
20240802,185300,2125553050,5550,5550,5550,5550,0
|
|
20240802,185200,2125553050,5550,5550,5550,5550,0
|
|
20240802,185100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,185000,2125553050,5550,5550,5550,5550,0
|
|
20240802,184900,2125553050,5550,5550,5550,5550,0
|
|
20240802,184800,2125553050,5550,5550,5550,5550,0
|
|
20240802,184700,2125553050,5550,5550,5550,5550,0
|
|
20240802,184600,2125553050,5550,5550,5550,5550,0
|
|
20240802,184500,2125553050,5550,5550,5550,5550,0
|
|
20240802,184400,2125553050,5550,5550,5550,5550,0
|
|
20240802,184300,2125553050,5550,5550,5550,5550,0
|
|
20240802,184200,2125553050,5550,5550,5550,5550,0
|
|
20240802,184100,2125553050,5550,5550,5550,5550,0
|
|
20240802,184000,2125553050,5550,5550,5550,5550,0
|
|
20240802,183900,2125553050,5550,5550,5550,5550,0
|
|
20240802,183800,2125553050,5550,5550,5550,5550,0
|
|
20240802,183700,2125553050,5550,5550,5550,5550,0
|
|
20240802,183600,2125553050,5550,5550,5550,5550,0
|
|
20240802,183500,2125553050,5550,5550,5550,5550,0
|
|
20240802,183400,2125553050,5550,5550,5550,5550,0
|
|
20240802,183300,2125553050,5550,5550,5550,5550,0
|
|
20240802,183200,2125553050,5550,5550,5550,5550,0
|
|
20240802,183100,2125553050,5550,5550,5550,5550,0
|
|
20240802,183000,2125553050,5550,5550,5550,5550,0
|
|
20240802,182900,2125553050,5550,5550,5550,5550,0
|
|
20240802,182800,2125553050,5550,5550,5550,5550,0
|
|
20240802,182700,2125553050,5550,5550,5550,5550,0
|
|
20240802,182600,2125553050,5550,5550,5550,5550,0
|
|
20240802,182500,2125553050,5550,5550,5550,5550,0
|
|
20240802,182400,2125553050,5550,5550,5550,5550,0
|
|
20240802,182300,2125553050,5550,5550,5550,5550,0
|
|
20240802,182200,2125553050,5550,5550,5550,5550,0
|
|
20240802,182100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,182000,2125553050,5550,5550,5550,5550,0
|
|
20240802,181900,2125553050,5550,5550,5550,5550,0
|
|
20240802,181800,2125553050,5550,5550,5550,5550,0
|
|
20240802,181700,2125553050,5550,5550,5550,5550,0
|
|
20240802,181600,2125553050,5550,5550,5550,5550,0
|
|
20240802,181500,2125553050,5550,5550,5550,5550,0
|
|
20240802,181400,2125553050,5550,5550,5550,5550,0
|
|
20240802,181300,2125553050,5550,5550,5550,5550,0
|
|
20240802,181200,2125553050,5550,5550,5550,5550,0
|
|
20240802,181100,2125553050,5550,5550,5550,5550,0
|
|
20240802,181000,2125553050,5550,5550,5550,5550,0
|
|
20240802,180900,2125553050,5550,5550,5550,5550,0
|
|
20240802,180800,2125553050,5550,5550,5550,5550,0
|
|
20240802,180700,2125553050,5550,5550,5550,5550,0
|
|
20240802,180600,2125553050,5550,5550,5550,5550,0
|
|
20240802,180500,2125553050,5550,5550,5550,5550,0
|
|
20240802,180400,2125553050,5550,5550,5550,5550,0
|
|
20240802,180300,2125553050,5550,5550,5550,5550,0
|
|
20240802,180200,2125553050,5550,5550,5550,5550,0
|
|
20240802,180100,2125553050,5550,5550,5550,5550,0
|
|
20240802,180000,2125553050,5550,5550,5550,5550,0
|
|
20240802,175900,2125553050,5550,5550,5550,5550,0
|
|
20240802,175800,2125553050,5550,5550,5550,5550,0
|
|
20240802,175700,2125553050,5550,5550,5550,5550,0
|
|
20240802,175600,2125553050,5550,5550,5550,5550,0
|
|
20240802,175500,2125553050,5550,5550,5550,5550,0
|
|
20240802,175400,2125553050,5550,5550,5550,5550,0
|
|
20240802,175300,2125553050,5550,5550,5550,5550,0
|
|
20240802,175200,2125553050,5550,5550,5550,5550,0
|
|
20240802,175100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,175000,2125553050,5550,5550,5550,5550,0
|
|
20240802,174900,2125553050,5550,5550,5550,5550,0
|
|
20240802,174800,2125553050,5550,5550,5550,5550,0
|
|
20240802,174700,2125553050,5550,5550,5550,5550,0
|
|
20240802,174600,2125553050,5550,5550,5550,5550,0
|
|
20240802,174500,2125553050,5550,5550,5550,5550,0
|
|
20240802,174400,2125553050,5550,5550,5550,5550,0
|
|
20240802,174300,2125553050,5550,5550,5550,5550,0
|
|
20240802,174200,2125553050,5550,5550,5550,5550,0
|
|
20240802,174100,2125553050,5550,5550,5550,5550,0
|
|
20240802,174000,2125553050,5550,5550,5550,5550,0
|
|
20240802,173900,2125553050,5550,5550,5550,5550,0
|
|
20240802,173800,2125553050,5550,5550,5550,5550,0
|
|
20240802,173700,2125553050,5550,5550,5550,5550,0
|
|
20240802,173600,2125553050,5550,5550,5550,5550,0
|
|
20240802,173500,2125553050,5550,5550,5550,5550,0
|
|
20240802,173400,2125553050,5550,5550,5550,5550,0
|
|
20240802,173300,2125553050,5550,5550,5550,5550,0
|
|
20240802,173200,2125553050,5550,5550,5550,5550,0
|
|
20240802,173100,2125553050,5550,5550,5550,5550,0
|
|
20240802,173000,2125553050,5550,5550,5550,5550,0
|
|
20240802,172900,2125553050,5550,5550,5550,5550,0
|
|
20240802,172800,2125553050,5550,5550,5550,5550,0
|
|
20240802,172700,2125553050,5550,5550,5550,5550,0
|
|
20240802,172600,2125553050,5550,5550,5550,5550,0
|
|
20240802,172500,2125553050,5550,5550,5550,5550,0
|
|
20240802,172400,2125553050,5550,5550,5550,5550,0
|
|
20240802,172300,2125553050,5550,5550,5550,5550,0
|
|
20240802,172200,2125553050,5550,5550,5550,5550,0
|
|
20240802,172100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,172000,2125553050,5550,5550,5550,5550,0
|
|
20240802,171900,2125553050,5550,5550,5550,5550,0
|
|
20240802,171800,2125553050,5550,5550,5550,5550,0
|
|
20240802,171700,2125553050,5550,5550,5550,5550,0
|
|
20240802,171600,2125553050,5550,5550,5550,5550,0
|
|
20240802,171500,2125553050,5550,5550,5550,5550,0
|
|
20240802,171400,2125553050,5550,5550,5550,5550,0
|
|
20240802,171300,2125553050,5550,5550,5550,5550,0
|
|
20240802,171200,2125553050,5550,5550,5550,5550,0
|
|
20240802,171100,2125553050,5550,5550,5550,5550,0
|
|
20240802,171000,2125553050,5550,5550,5550,5550,0
|
|
20240802,170900,2125553050,5550,5550,5550,5550,0
|
|
20240802,170800,2125553050,5550,5550,5550,5550,0
|
|
20240802,170700,2125553050,5550,5550,5550,5550,0
|
|
20240802,170600,2125553050,5550,5550,5550,5550,0
|
|
20240802,170500,2125553050,5550,5550,5550,5550,0
|
|
20240802,170400,2125553050,5550,5550,5550,5550,0
|
|
20240802,170300,2125553050,5550,5550,5550,5550,0
|
|
20240802,170200,2125553050,5550,5550,5550,5550,0
|
|
20240802,170100,2125553050,5550,5550,5550,5550,0
|
|
20240802,170000,2125553050,5550,5550,5550,5550,0
|
|
20240802,165900,2125553050,5550,5550,5550,5550,0
|
|
20240802,165800,2125553050,5550,5550,5550,5550,0
|
|
20240802,165700,2125553050,5550,5550,5550,5550,0
|
|
20240802,165600,2125553050,5550,5550,5550,5550,0
|
|
20240802,165500,2125553050,5550,5550,5550,5550,0
|
|
20240802,165400,2125553050,5550,5550,5550,5550,0
|
|
20240802,165300,2125553050,5550,5550,5550,5550,0
|
|
20240802,165200,2125553050,5550,5550,5550,5550,0
|
|
20240802,165100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,165000,2125553050,5550,5550,5550,5550,0
|
|
20240802,164900,2125553050,5550,5550,5550,5550,0
|
|
20240802,164800,2125553050,5550,5550,5550,5550,0
|
|
20240802,164700,2125553050,5550,5550,5550,5550,0
|
|
20240802,164600,2125553050,5550,5550,5550,5550,0
|
|
20240802,164500,2125553050,5550,5550,5550,5550,0
|
|
20240802,164400,2125553050,5550,5550,5550,5550,0
|
|
20240802,164300,2125553050,5550,5550,5550,5550,0
|
|
20240802,164200,2125553050,5550,5550,5550,5550,0
|
|
20240802,164100,2125553050,5550,5550,5550,5550,0
|
|
20240802,164000,2125553050,5550,5550,5550,5550,0
|
|
20240802,163900,2125553050,5550,5550,5550,5550,0
|
|
20240802,163800,2125553050,5550,5550,5550,5550,0
|
|
20240802,163700,2125553050,5550,5550,5550,5550,0
|
|
20240802,163600,2125553050,5550,5550,5550,5550,0
|
|
20240802,163500,2125553050,5550,5550,5550,5550,0
|
|
20240802,163400,2125553050,5550,5550,5550,5550,0
|
|
20240802,163300,2125553050,5550,5550,5550,5550,0
|
|
20240802,163200,2125553050,5550,5550,5550,5550,0
|
|
20240802,163100,2125553050,5550,5550,5550,5550,0
|
|
20240802,163000,2125553050,5550,5550,5550,5550,0
|
|
20240802,162900,2125553050,5550,5550,5550,5550,0
|
|
20240802,162800,2125553050,5550,5550,5550,5550,0
|
|
20240802,162700,2125553050,5550,5550,5550,5550,0
|
|
20240802,162600,2125553050,5550,5550,5550,5550,0
|
|
20240802,162500,2125553050,5550,5550,5550,5550,0
|
|
20240802,162400,2125553050,5550,5550,5550,5550,0
|
|
20240802,162300,2125553050,5550,5550,5550,5550,0
|
|
20240802,162200,2125553050,5550,5550,5550,5550,0
|
|
20240802,162100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,162000,2125553050,5550,5550,5550,5550,0
|
|
20240802,161900,2125553050,5550,5550,5550,5550,0
|
|
20240802,161800,2125553050,5550,5550,5550,5550,0
|
|
20240802,161700,2125553050,5550,5550,5550,5550,0
|
|
20240802,161600,2125553050,5550,5550,5550,5550,0
|
|
20240802,161500,2125553050,5550,5550,5550,5550,0
|
|
20240802,161400,2125553050,5550,5550,5550,5550,0
|
|
20240802,161300,2125553050,5550,5550,5550,5550,0
|
|
20240802,161200,2125553050,5550,5550,5550,5550,0
|
|
20240802,161100,2125553050,5550,5550,5550,5550,0
|
|
20240802,161000,2125553050,5550,5550,5550,5550,0
|
|
20240802,160900,2125553050,5550,5550,5550,5550,0
|
|
20240802,160800,2125553050,5550,5550,5550,5550,0
|
|
20240802,160700,2125553050,5550,5550,5550,5550,0
|
|
20240802,160600,2125553050,5550,5550,5550,5550,0
|
|
20240802,160500,2125553050,5550,5550,5550,5550,0
|
|
20240802,160400,2125553050,5550,5550,5550,5550,0
|
|
20240802,160300,2125553050,5550,5550,5550,5550,0
|
|
20240802,160200,2125553050,5550,5550,5550,5550,0
|
|
20240802,160100,2125553050,5550,5550,5550,5550,0
|
|
20240802,160000,2125553050,5550,5550,5550,5550,0
|
|
20240802,155900,2125553050,5550,5550,5550,5550,0
|
|
20240802,155800,2125553050,5550,5550,5550,5550,0
|
|
20240802,155700,2125553050,5550,5550,5550,5550,0
|
|
20240802,155600,2125553050,5550,5550,5550,5550,0
|
|
20240802,155500,2125553050,5550,5550,5550,5550,0
|
|
20240802,155400,2125553050,5550,5550,5550,5550,0
|
|
20240802,155300,2125553050,5550,5550,5550,5550,0
|
|
20240802,155200,2125553050,5550,5550,5550,5550,0
|
|
20240802,155100,2125553050,5550,5550,5550,5550,7201
|
|
20240802,155000,2125553050,5550,5550,5550,5550,0
|
|
20240802,154900,2125553050,5550,5550,5550,5550,0
|
|
20240802,154800,2125553050,5550,5550,5550,5550,0
|
|
20240802,154700,2125553050,5550,5550,5550,5550,0
|
|
20240802,154600,2125553050,5550,5550,5550,5550,0
|
|
20240802,154500,2125553050,5550,5550,5550,5550,0
|
|
20240802,154400,2125553050,5550,5550,5550,5550,0
|
|
20240802,154300,2125553050,5550,5550,5550,5550,0
|
|
20240802,154200,2125553050,5550,5550,5550,5550,0
|
|
20240802,154100,2125553050,5550,5550,5550,5550,0
|
|
20240802,154000,2125553050,5550,5550,5550,5550,0
|
|
20240802,153900,2125553050,5550,5550,5550,5550,0
|
|
20240802,153800,2125553050,5550,5550,5550,5550,0
|
|
20240802,153700,2125553050,5550,5550,5550,5550,0
|
|
20240802,153600,2125553050,5550,5550,5550,5550,0
|
|
20240802,153500,2125553050,5550,5550,5550,5550,0
|
|
20240802,153400,2125553050,5550,5550,5550,5550,0
|
|
20240802,153300,2125553050,5550,5550,5550,5550,0
|
|
20240802,153200,2125553050,5550,5550,5550,5550,0
|
|
20240802,153100,2125553050,5550,5550,5550,5550,0
|
|
20240802,153000,2125553050,5550,5550,5550,5550,7201
|
|
20240802,152900,2085587500,5380,5380,5380,5380,0
|
|
20240802,152800,2085587500,5380,5380,5380,5380,0
|
|
20240802,152700,2085587500,5380,5380,5380,5380,0
|
|
20240802,152600,2085587500,5380,5380,5380,5380,0
|
|
20240802,152500,2085587500,5380,5380,5380,5380,0
|
|
20240802,152400,2085587500,5380,5380,5380,5380,0
|
|
20240802,152300,2085587500,5380,5380,5380,5380,0
|
|
20240802,152200,2085587500,5380,5380,5380,5380,0
|
|
20240802,152100,2085587500,5380,5380,5380,5380,0
|
|
20240802,152000,2085587500,5380,5380,5380,5380,0
|
|
20240802,151900,2085587500,5380,5420,5430,5380,815
|
|
20240802,151800,2081173890,5430,5430,5430,5420,132
|
|
20240802,151700,2080458390,5430,5430,5430,5430,0
|
|
20240802,151600,2080458390,5430,5430,5430,5430,20
|
|
20240802,151500,2080349790,5420,5430,5430,5420,250
|
|
20240802,151400,2078993610,5400,5400,5400,5400,473
|
|
20240802,151300,2076439410,5410,5400,5430,5400,86
|
|
20240802,151200,2075974170,5400,5400,5400,5390,55
|
|
20240802,151100,2075677630,5420,5430,5440,5420,701
|
|
20240802,151000,2071871940,5420,5380,5420,5380,43
|
|
20240802,150900,2071639500,5380,5400,5410,5380,1063
|
|
20240802,150800,2065909050,5410,5410,5410,5410,115
|
|
20240802,150700,2065286900,5410,5400,5410,5400,7
|
|
20240802,150600,2065249050,5410,5380,5410,5380,217
|
|
20240802,150500,2064080560,5400,5400,5400,5380,2172
|
|
20240802,150400,2052355280,5400,5410,5410,5400,686
|
|
20240802,150300,2048650870,5400,5460,5460,5400,784
|
|
20240802,150200,2044408830,5460,5440,5470,5430,520
|
|
20240802,150100,2041584270,5490,5490,5490,5430,289
|
|
20240802,150000,2040009370,5500,5440,5500,5440,1503
|
|
20240802,145900,2031771090,5430,5410,5430,5410,494
|
|
20240802,145800,2029092450,5410,5420,5430,5410,295
|
|
20240802,145700,2027495970,5420,5420,5420,5420,57
|
|
20240802,145600,2027187030,5430,5430,5430,5430,29
|
|
20240802,145500,2027029560,5430,5420,5430,5420,13
|
|
20240802,145400,2026959050,5420,5410,5430,5400,25
|
|
20240802,145300,2026823420,5430,5400,5430,5400,15
|
|
20240802,145200,2026742270,5400,5410,5410,5400,737
|
|
20240802,145100,2022760820,5430,5430,5430,5410,27
|
|
20240802,145000,2022614610,5440,5420,5440,5400,939
|
|
20240802,144900,2017537850,5450,5450,5460,5450,15
|
|
20240802,144800,2017456050,5420,5450,5450,5420,50
|
|
20240802,144700,2017184200,5470,5470,5470,5450,43
|
|
20240802,144600,2016949510,5470,5450,5470,5450,419
|
|
20240802,144500,2014664870,5460,5450,5460,5430,64
|
|
20240802,144400,2014316230,5450,5400,5450,5400,77
|
|
20240802,144300,2013899460,5400,5410,5420,5400,832
|
|
20240802,144200,2009401490,5410,5440,5440,5410,584
|
|
20240802,144100,2006241380,5440,5430,5460,5430,50
|
|
20240802,144000,2005969480,5420,5480,5480,5420,327
|
|
20240802,143900,2004194870,5450,5460,5460,5420,405
|
|
20240802,143800,2001995090,5490,5480,5490,5470,108
|
|
20240802,143700,2001404000,5480,5510,5510,5480,70
|
|
20240802,143600,2001019700,5510,5440,5520,5440,1495
|
|
20240802,143500,1992797880,5440,5420,5440,5420,1002
|
|
20240802,143400,1987362840,5430,5520,5530,5420,2700
|
|
20240802,143300,1972626300,5530,5500,5590,5500,2491
|
|
20240802,143200,1958811730,5500,5450,5500,5450,510
|
|
20240802,143100,1956017330,5450,5440,5520,5420,1121
|
|
20240802,143000,1949912470,5440,5440,5440,5420,329
|
|
20240802,142900,1948128750,5420,5410,5420,5410,138
|
|
20240802,142800,1947380810,5410,5410,5420,5400,124
|
|
20240802,142700,1946710070,5400,5480,5480,5400,565
|
|
20240802,142600,1943652060,5480,5450,5520,5450,715
|
|
20240802,142500,1939720510,5430,5530,5530,5360,4640
|
|
20240802,142400,1914380800,5530,5590,5590,5530,844
|
|
20240802,142300,1909685240,5590,5520,5590,5500,5567
|
|
20240802,142200,1878693180,5500,5460,5510,5460,3760
|
|
20240802,142100,1858040310,5460,5430,5460,5430,1495
|
|
20240802,142000,1849894980,5420,5400,5420,5390,967
|
|
20240802,141900,1844675470,5390,5400,5400,5390,11
|
|
20240802,141800,1844616130,5380,5380,5380,5380,439
|
|
20240802,141700,1842254310,5380,5430,5430,5380,2205
|
|
20240802,141600,1830314290,5430,5440,5440,5420,928
|
|
20240802,141500,1825283590,5440,5420,5440,5420,1199
|
|
20240802,141400,1818781650,5420,5440,5440,5410,485
|
|
20240802,141300,1816153460,5440,5440,5440,5420,379
|
|
20240802,141200,1814092060,5440,5410,5440,5400,572
|
|
20240802,141100,1810988550,5410,5370,5410,5360,1538
|
|
20240802,141000,1802690620,5370,5370,5370,5350,665
|
|
20240802,140900,1799119990,5370,5350,5370,5350,1016
|
|
20240802,140800,1793671040,5350,5350,5360,5340,1071
|
|
20240802,140700,1787939310,5350,5370,5380,5350,2221
|
|
20240802,140600,1776052180,5360,5370,5370,5340,2309
|
|
20240802,140500,1763680640,5360,5390,5390,5360,1538
|
|
20240802,140400,1755418830,5390,5310,5400,5300,2552
|
|
20240802,140300,1741715150,5300,5300,5300,5300,553
|
|
20240802,140200,1738784250,5290,5280,5290,5280,457
|
|
20240802,140100,1736370020,5250,5140,5270,5140,673
|
|
20240802,140000,1732854800,5130,5130,5130,5130,61
|
|
20240802,135900,1732541870,5130,5130,5130,5130,18
|
|
20240802,135800,1732449530,5130,5130,5130,5130,0
|
|
20240802,135700,1732449530,5130,5110,5130,5110,21
|
|
20240802,135600,1732341820,5130,5120,5130,5120,12
|
|
20240802,135500,1732280370,5120,5120,5120,5120,20
|
|
20240802,135400,1732177970,5120,5120,5120,5120,20
|
|
20240802,135300,1732075570,5100,5100,5100,5100,0
|
|
20240802,135200,1732075570,5100,5100,5100,5100,0
|
|
20240802,135100,1732075570,5100,5100,5100,5100,0
|
|
20240802,135000,1732075570,5100,5100,5100,5100,0
|
|
20240802,134900,1732075570,5100,5100,5100,5100,30
|
|
20240802,134800,1731922570,5100,5100,5100,5100,3
|
|
20240802,134700,1731907270,5100,5100,5100,5100,0
|
|
20240802,134600,1731907270,5100,5130,5130,5100,20
|
|
20240802,134500,1731805240,5130,5130,5130,5130,0
|
|
20240802,134400,1731805240,5130,5130,5130,5130,0
|
|
20240802,134300,1731805240,5130,5130,5130,5130,0
|
|
20240802,134200,1731805240,5130,5130,5130,5130,0
|
|
20240802,134100,1731805240,5130,5130,5130,5130,0
|
|
20240802,134000,1731805240,5130,5130,5130,5130,0
|
|
20240802,133900,1731805240,5130,5130,5130,5130,0
|
|
20240802,133800,1731805240,5130,5130,5130,5130,1
|
|
20240802,133700,1731800110,5090,5090,5090,5090,0
|
|
20240802,133600,1731800110,5090,5090,5090,5090,55
|
|
20240802,133500,1731520160,5100,5100,5100,5100,0
|
|
20240802,133400,1731520160,5100,5100,5100,5100,0
|
|
20240802,133300,1731520160,5100,5100,5100,5100,0
|
|
20240802,133200,1731520160,5100,5100,5100,5100,730
|
|
20240802,133100,1727797160,5100,5100,5100,5100,0
|
|
20240802,133000,1727797160,5100,5100,5100,5100,396
|
|
20240802,132900,1725777560,5120,5120,5120,5110,113
|
|
20240802,132800,1725199270,5120,5120,5120,5120,0
|
|
20240802,132700,1725199270,5120,5120,5120,5120,50
|
|
20240802,132600,1724943270,5120,5130,5140,5120,149
|
|
20240802,132500,1724180150,5120,5120,5120,5120,0
|
|
20240802,132400,1724180150,5120,5120,5120,5120,25
|
|
20240802,132300,1724052150,5130,5130,5130,5130,0
|
|
20240802,132200,1724052150,5130,5130,5130,5130,30
|
|
20240802,132100,1723898250,5120,5120,5120,5120,10
|
|
20240802,132000,1723847050,5140,5140,5140,5140,3
|
|
20240802,131900,1723831630,5120,5120,5120,5120,0
|
|
20240802,131800,1723831630,5120,5130,5130,5120,45
|
|
20240802,131700,1723600960,5140,5140,5140,5140,37
|
|
20240802,131600,1723410780,5140,5140,5140,5140,0
|
|
20240802,131500,1723410780,5140,5140,5140,5140,0
|
|
20240802,131400,1723410780,5140,5140,5140,5140,0
|
|
20240802,131300,1723410780,5140,5140,5140,5140,18
|
|
20240802,131200,1723318260,5140,5140,5140,5140,409
|
|
20240802,131100,1721216000,5150,5160,5180,5150,2527
|
|
20240802,131000,1708200580,5160,5160,5160,5160,0
|
|
20240802,130900,1708200580,5160,5160,5160,5160,0
|
|
20240802,130800,1708200580,5160,5170,5170,5160,623
|
|
20240802,130700,1704985850,5170,5170,5170,5170,40
|
|
20240802,130600,1704779050,5170,5170,5170,5170,82
|
|
20240802,130500,1704355110,5170,5170,5170,5170,0
|
|
20240802,130400,1704355110,5170,5170,5170,5170,1
|
|
20240802,130300,1704349940,5170,5180,5180,5170,785
|
|
20240802,130200,1700289950,5180,5180,5180,5180,172
|
|
20240802,130100,1699398990,5180,5180,5180,5180,0
|
|
20240802,130000,1699398990,5180,5180,5180,5180,4
|
|
20240802,125900,1699378270,5190,5190,5190,5190,0
|
|
20240802,125800,1699378270,5190,5190,5190,5190,36
|
|
20240802,125700,1699191430,5190,5190,5190,5190,0
|
|
20240802,125600,1699191430,5190,5190,5190,5190,365
|
|
20240802,125500,1697297080,5180,5180,5180,5180,0
|
|
20240802,125400,1697297080,5180,5180,5180,5180,0
|
|
20240802,125300,1697297080,5180,5180,5180,5180,93
|
|
20240802,125200,1696815340,5180,5180,5180,5180,100
|
|
20240802,125100,1696297340,5180,5180,5180,5180,9
|
|
20240802,125000,1696250720,5180,5190,5190,5180,127
|
|
20240802,124900,1695591860,5180,5180,5180,5180,33
|
|
20240802,124800,1695420920,5180,5180,5180,5180,185
|
|
20240802,124700,1694462620,5180,5180,5180,5180,0
|
|
20240802,124600,1694462620,5180,5180,5180,5180,0
|
|
20240802,124500,1694462620,5180,5180,5180,5180,0
|
|
20240802,124400,1694462620,5180,5180,5180,5180,21
|
|
20240802,124300,1694353840,5180,5180,5180,5180,0
|
|
20240802,124200,1694353840,5180,5180,5180,5180,315
|
|
20240802,124100,1692722140,5180,5180,5180,5180,42
|
|
20240802,124000,1692504580,5190,5200,5200,5190,202
|
|
20240802,123900,1691456190,5200,5200,5200,5200,51
|
|
20240802,123800,1691190990,5220,5220,5220,5220,0
|
|
20240802,123700,1691190990,5220,5220,5220,5220,0
|
|
20240802,123600,1691190990,5220,5220,5220,5220,0
|
|
20240802,123500,1691190990,5220,5220,5220,5220,0
|
|
20240802,123400,1691190990,5220,5200,5220,5190,641
|
|
20240802,123300,1687860180,5200,5200,5200,5200,847
|
|
20240802,123200,1683455780,5200,5200,5200,5200,2
|
|
20240802,123100,1683445380,5200,5200,5200,5200,0
|
|
20240802,123000,1683445380,5200,5200,5200,5200,0
|
|
20240802,122900,1683445380,5200,5200,5200,5200,0
|
|
20240802,122800,1683445380,5200,5200,5200,5200,9
|
|
20240802,122700,1683398580,5200,5200,5200,5200,0
|
|
20240802,122600,1683398580,5200,5200,5200,5200,0
|
|
20240802,122500,1683398580,5200,5200,5200,5200,0
|
|
20240802,122400,1683398580,5200,5210,5210,5200,41
|
|
20240802,122300,1683185320,5200,5200,5200,5200,0
|
|
20240802,122200,1683185320,5200,5200,5200,5200,0
|
|
20240802,122100,1683185320,5200,5200,5200,5200,0
|
|
20240802,122000,1683185320,5200,5200,5200,5200,0
|
|
20240802,121900,1683185320,5200,5200,5200,5200,0
|
|
20240802,121800,1683185320,5200,5200,5200,5200,0
|
|
20240802,121700,1683185320,5200,5210,5210,5200,76
|
|
20240802,121600,1682789440,5210,5210,5210,5210,0
|
|
20240802,121500,1682789440,5210,5210,5210,5210,0
|
|
20240802,121400,1682789440,5210,5210,5210,5210,0
|
|
20240802,121300,1682789440,5210,5210,5210,5210,0
|
|
20240802,121200,1682789440,5210,5210,5210,5210,1
|
|
20240802,121100,1682784230,5260,5260,5260,5260,0
|
|
20240802,121000,1682784230,5260,5230,5260,5200,235
|
|
20240802,120900,1681558540,5230,5230,5230,5230,1
|
|
20240802,120800,1681553310,5230,5230,5230,5230,0
|
|
20240802,120700,1681553310,5230,5250,5250,5230,362
|
|
20240802,120600,1679659480,5250,5270,5270,5250,6
|
|
20240802,120500,1679627900,5270,5270,5270,5270,0
|
|
20240802,120400,1679627900,5270,5270,5270,5270,0
|
|
20240802,120300,1679627900,5270,5270,5270,5270,10
|
|
20240802,120200,1679575200,5250,5250,5250,5250,0
|
|
20240802,120100,1679575200,5250,5250,5250,5250,0
|
|
20240802,120000,1679575200,5250,5250,5250,5250,0
|
|
20240802,115900,1679575200,5250,5250,5250,5250,0
|
|
20240802,115800,1679575200,5250,5250,5250,5250,0
|
|
20240802,115700,1679575200,5250,5250,5250,5250,0
|
|
20240802,115600,1679575200,5250,5250,5250,5250,200
|
|
20240802,115500,1678525200,5250,5250,5250,5250,136
|
|
20240802,115400,1677811200,5270,5250,5270,5250,27
|
|
20240802,115300,1677669430,5250,5240,5250,5240,2
|
|
20240802,115200,1677658940,5240,5240,5240,5240,217
|
|
20240802,115100,1676521860,5240,5240,5240,5240,0
|
|
20240802,115000,1676521860,5240,5240,5240,5240,0
|
|
20240802,114900,1676521860,5240,5240,5240,5240,59
|
|
20240802,114800,1676212700,5240,5240,5240,5240,315
|
|
20240802,114700,1674562100,5240,5240,5240,5240,0
|
|
20240802,114600,1674562100,5240,5240,5240,5240,19
|
|
20240802,114500,1674462540,5250,5250,5250,5250,0
|
|
20240802,114400,1674462540,5250,5250,5250,5250,0
|
|
20240802,114300,1674462540,5250,5250,5250,5250,0
|
|
20240802,114200,1674462540,5250,5250,5250,5250,0
|
|
20240802,114100,1674462540,5250,5260,5260,5240,769
|
|
20240802,114000,1670425490,5260,5270,5270,5260,339
|
|
20240802,113900,1668640330,5270,5270,5270,5270,14
|
|
20240802,113800,1668566550,5270,5270,5270,5270,0
|
|
20240802,113700,1668566550,5270,5270,5270,5270,39
|
|
20240802,113600,1668361020,5310,5310,5310,5310,0
|
|
20240802,113500,1668361020,5310,5310,5310,5310,1
|
|
20240802,113400,1668355710,5270,5270,5270,5270,0
|
|
20240802,113300,1668355710,5270,5300,5300,5270,100
|
|
20240802,113200,1667828360,5290,5290,5290,5290,5
|
|
20240802,113100,1667801910,5300,5300,5300,5300,71
|
|
20240802,113000,1667425610,5300,5340,5340,5300,1180
|
|
20240802,112900,1661165870,5340,5340,5340,5340,10
|
|
20240802,112800,1661112470,5340,5300,5340,5300,202
|
|
20240802,112700,1660033870,5300,5340,5340,5300,254
|
|
20240802,112600,1658684740,5310,5310,5310,5300,574
|
|
20240802,112500,1655642340,5350,5330,5350,5330,1375
|
|
20240802,112400,1648287210,5340,5340,5340,5340,50
|
|
20240802,112300,1648020210,5340,5340,5340,5340,72
|
|
20240802,112200,1647635730,5330,5340,5360,5330,454
|
|
20240802,112100,1645208450,5330,5330,5330,5330,39
|
|
20240802,112000,1645000580,5300,5300,5300,5300,0
|
|
20240802,111900,1645000580,5300,5300,5300,5300,2
|
|
20240802,111800,1644989980,5330,5330,5330,5330,0
|
|
20240802,111700,1644989980,5330,5330,5330,5330,1
|
|
20240802,111600,1644984650,5320,5320,5320,5320,102
|
|
20240802,111500,1644442010,5330,5330,5330,5330,101
|
|
20240802,111400,1643903680,5330,5330,5330,5330,0
|
|
20240802,111300,1643903680,5330,5340,5340,5330,362
|
|
20240802,111200,1641971600,5350,5290,5350,5290,66
|
|
20240802,111100,1641618860,5280,5250,5280,5250,211
|
|
20240802,111000,1640505630,5260,5260,5260,5260,2
|
|
20240802,110900,1640495110,5260,5260,5260,5260,8
|
|
20240802,110800,1640453030,5260,5260,5260,5260,106
|
|
20240802,110700,1639895470,5250,5250,5250,5250,26
|
|
20240802,110600,1639758970,5250,5250,5250,5250,0
|
|
20240802,110500,1639758970,5250,5250,5250,5250,9
|
|
20240802,110400,1639711720,5250,5300,5300,5250,1070
|
|
20240802,110300,1634059510,5300,5300,5300,5300,290
|
|
20240802,110200,1632522510,5300,5300,5300,5300,1
|
|
20240802,110100,1632517210,5300,5300,5300,5300,22
|
|
20240802,110000,1632400610,5300,5310,5310,5300,142
|
|
20240802,105900,1631646880,5350,5330,5350,5330,168
|
|
20240802,105800,1630750610,5320,5310,5320,5300,180
|
|
20240802,105700,1629794550,5300,5300,5310,5290,1652
|
|
20240802,105600,1621039480,5300,5260,5300,5260,323
|
|
20240802,105500,1619333850,5220,5230,5250,5220,232
|
|
20240802,105400,1618118970,5230,5220,5230,5220,382
|
|
20240802,105300,1616124490,5200,5200,5200,5200,5
|
|
20240802,105200,1616098490,5200,5200,5200,5200,655
|
|
20240802,105100,1612692490,5210,5210,5210,5210,16
|
|
20240802,105000,1612609130,5200,5170,5200,5170,1904
|
|
20240802,104900,1602740010,5170,5190,5190,5150,690
|
|
20240802,104800,1599175000,5180,5220,5220,5180,220
|
|
20240802,104700,1598030450,5230,5230,5230,5230,167
|
|
20240802,104600,1597157040,5230,5230,5230,5230,0
|
|
20240802,104500,1597157040,5230,5230,5230,5230,103
|
|
20240802,104400,1596618350,5240,5240,5240,5240,1
|
|
20240802,104300,1596613110,5230,5220,5230,5220,9
|
|
20240802,104200,1596566090,5230,5230,5230,5230,1
|
|
20240802,104100,1596560860,5220,5210,5220,5210,344
|
|
20240802,104000,1594765410,5220,5210,5220,5210,33
|
|
20240802,103900,1594593470,5220,5200,5220,5200,356
|
|
20240802,103800,1592741870,5200,5200,5200,5200,0
|
|
20240802,103700,1592741870,5200,5210,5210,5200,491
|
|
20240802,103600,1590188650,5220,5220,5220,5210,2237
|
|
20240802,103500,1578515530,5220,5240,5240,5220,588
|
|
20240802,103400,1575439320,5230,5240,5240,5230,61
|
|
20240802,103300,1575119990,5270,5240,5270,5240,13
|
|
20240802,103200,1575051840,5240,5250,5250,5240,41
|
|
20240802,103100,1574836740,5260,5260,5260,5260,73
|
|
20240802,103000,1574452760,5260,5290,5290,5260,55
|
|
20240802,102900,1574163400,5290,5280,5290,5280,28
|
|
20240802,102800,1574015290,5260,5250,5260,5250,543
|
|
20240802,102700,1571159210,5250,5250,5250,5250,1
|
|
20240802,102600,1571153960,5230,5230,5230,5230,39
|
|
20240802,102500,1570949990,5230,5240,5240,5230,2069
|
|
20240802,102400,1560109080,5240,5290,5290,5240,6
|
|
20240802,102300,1560077420,5290,5230,5290,5230,124
|
|
20240802,102200,1559423560,5230,5250,5250,5220,714
|
|
20240802,102100,1555693090,5240,5250,5250,5240,55
|
|
20240802,102000,1555404620,5250,5250,5250,5250,507
|
|
20240802,101900,1552742870,5250,5260,5260,5250,803
|
|
20240802,101800,1548521060,5260,5260,5260,5260,0
|
|
20240802,101700,1548521060,5260,5260,5260,5260,57
|
|
20240802,101600,1548221240,5260,5260,5260,5260,81
|
|
20240802,101500,1547795180,5270,5270,5270,5270,2
|
|
20240802,101400,1547784640,5270,5270,5270,5270,8
|
|
20240802,101300,1547742480,5250,5250,5260,5230,1187
|
|
20240802,101200,1541516190,5250,5250,5250,5250,41
|
|
20240802,101100,1541300940,5250,5270,5270,5250,54
|
|
20240802,101000,1541016840,5270,5250,5270,5240,775
|
|
20240802,100900,1536949430,5260,5280,5280,5260,137
|
|
20240802,100800,1536226890,5280,5300,5300,5280,6
|
|
20240802,100700,1536195110,5300,5310,5310,5300,487
|
|
20240802,100600,1533613770,5320,5320,5320,5320,1
|
|
20240802,100500,1533608450,5320,5250,5320,5240,187
|
|
20240802,100400,1532618440,5250,5320,5320,5240,199
|
|
20240802,100300,1531568250,5320,5280,5320,5230,552
|
|
20240802,100200,1528666460,5260,5300,5300,5260,453
|
|
20240802,100100,1526271360,5290,5290,5290,5290,1957
|
|
20240802,100000,1515918830,5300,5330,5330,5300,2360
|
|
20240802,095900,1503388270,5330,5330,5340,5330,698
|
|
20240802,095800,1499667750,5310,5330,5330,5310,525
|
|
20240802,095700,1496876130,5330,5310,5340,5310,749
|
|
20240802,095600,1492889900,5310,5320,5320,5310,358
|
|
20240802,095500,1490985780,5370,5370,5370,5370,322
|
|
20240802,095400,1489256640,5370,5380,5380,5310,1315
|
|
20240802,095300,1482216500,5390,5370,5390,5330,892
|
|
20240802,095200,1477421760,5380,5360,5400,5350,1892
|
|
20240802,095100,1467259430,5390,5360,5390,5360,883
|
|
20240802,095000,1462511760,5360,5340,5370,5340,825
|
|
20240802,094900,1458092770,5330,5330,5340,5330,574
|
|
20240802,094800,1455033150,5320,5250,5330,5250,2317
|
|
20240802,094700,1442748370,5250,5250,5250,5220,3277
|
|
20240802,094600,1425561390,5250,5270,5270,5250,1280
|
|
20240802,094500,1418831980,5270,5280,5280,5270,1511
|
|
20240802,094400,1410863190,5280,5280,5280,5280,109
|
|
20240802,094300,1410287670,5280,5280,5300,5280,1284
|
|
20240802,094200,1403508090,5280,5300,5300,5280,926
|
|
20240802,094100,1398609270,5290,5300,5310,5260,8685
|
|
20240802,094000,1352717920,5300,5330,5330,5300,1584
|
|
20240802,093900,1344284630,5330,5350,5360,5310,2278
|
|
20240802,093800,1332122380,5350,5310,5360,5310,3551
|
|
20240802,093700,1313183630,5330,5300,5340,5280,1030
|
|
20240802,093600,1307725820,5290,5370,5380,5290,6180
|
|
20240802,093500,1274859940,5360,5580,5580,5280,19500
|
|
20240802,093400,1169493080,5580,5610,5650,5580,3567
|
|
20240802,093300,1149478430,5610,5640,5740,5600,22588
|
|
20240802,093200,1021181940,5610,5540,5640,5540,7489
|
|
20240802,093100,979423630,5520,5730,5760,5490,11654
|
|
20240802,093000,913678930,5740,5610,5770,5610,23291
|
|
20240802,092900,780212110,5600,5610,5630,5550,5776
|
|
20240802,092800,747920580,5640,5690,5730,5540,13638
|
|
20240802,092700,671373590,5690,5840,5880,5670,19364
|
|
20240802,092600,559140550,5820,5650,5950,5560,33851
|
|
20240802,092500,363824170,5650,5710,5810,5540,31313
|
|
20240802,092400,185214120,5540,5540,5540,5540,0
|
|
20240802,092300,185214120,5540,5380,5540,5380,8854
|
|
20240802,092200,136757570,5400,5340,5410,5300,8993
|
|
20240802,092100,88528690,5340,5300,5350,5290,2367
|
|
20240802,092000,75898870,5350,5250,5350,5250,2597
|
|
20240802,091900,62161900,5250,5260,5260,5210,271
|
|
20240802,091800,60743670,5260,5230,5270,5200,2605
|
|
20240802,091700,47078180,5230,5200,5260,5190,199
|
|
20240802,091600,46034350,5260,5180,5260,5180,2859
|
|
20240802,091500,31141290,5200,5180,5200,5180,765
|
|
20240802,091400,27170520,5200,5190,5200,5190,121
|
|
20240802,091300,26541330,5200,5160,5200,5160,516
|
|
20240802,091200,23868560,5170,5140,5170,5130,316
|
|
20240802,091100,22245560,5140,5140,5140,5140,100
|
|
20240802,091000,21731560,5180,5150,5180,5150,1358
|
|
20240802,090900,14698850,5150,5100,5150,5100,249
|
|
20240802,090800,13421890,5100,5040,5100,5040,1001
|
|
20240802,090700,8318140,5040,5040,5040,5040,0
|
|
20240802,090600,8318140,5040,5040,5040,5040,10
|
|
20240802,090500,8267740,5040,5030,5040,5030,1295
|
|
20240802,090400,1749730,5030,5030,5030,5030,1
|
|
20240802,090300,1744700,4995,4995,4995,4995,0
|
|
20240802,090200,1744700,4995,4995,4995,4995,1
|
|
20240802,090100,1739705,4980,5040,5060,4980,202
|
|
20240802,090000,725760,5040,5040,5040,5040,144
|