631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,192700,2821559595,5090,5090,5090,5090,0
|
|
20240805,192600,2821559595,5090,5090,5090,5090,0
|
|
20240805,192500,2821559595,5090,5090,5090,5090,0
|
|
20240805,192400,2821559595,5090,5090,5090,5090,0
|
|
20240805,192300,2821559595,5090,5090,5090,5090,0
|
|
20240805,192200,2821559595,5090,5090,5090,5090,0
|
|
20240805,192100,2821559595,5090,5090,5090,5090,0
|
|
20240805,192000,2821559595,5090,5090,5090,5090,0
|
|
20240805,191900,2821559595,5090,5090,5090,5090,0
|
|
20240805,191800,2821559595,5090,5090,5090,5090,0
|
|
20240805,191700,2821559595,5090,5090,5090,5090,0
|
|
20240805,191600,2821559595,5090,5090,5090,5090,0
|
|
20240805,191500,2821559595,5090,5090,5090,5090,0
|
|
20240805,191400,2821559595,5090,5090,5090,5090,0
|
|
20240805,191300,2821559595,5090,5090,5090,5090,0
|
|
20240805,191200,2821559595,5090,5090,5090,5090,0
|
|
20240805,191100,2821559595,5090,5090,5090,5090,0
|
|
20240805,191000,2821559595,5090,5090,5090,5090,0
|
|
20240805,190900,2821559595,5090,5090,5090,5090,0
|
|
20240805,190800,2821559595,5090,5090,5090,5090,0
|
|
20240805,190700,2821559595,5090,5090,5090,5090,0
|
|
20240805,190600,2821559595,5090,5090,5090,5090,0
|
|
20240805,190500,2821559595,5090,5090,5090,5090,0
|
|
20240805,190400,2821559595,5090,5090,5090,5090,0
|
|
20240805,190300,2821559595,5090,5090,5090,5090,0
|
|
20240805,190200,2821559595,5090,5090,5090,5090,0
|
|
20240805,190100,2821559595,5090,5090,5090,5090,0
|
|
20240805,190000,2821559595,5090,5090,5090,5090,0
|
|
20240805,185900,2821559595,5090,5090,5090,5090,0
|
|
20240805,185800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,185700,2821559595,5090,5090,5090,5090,0
|
|
20240805,185600,2821559595,5090,5090,5090,5090,0
|
|
20240805,185500,2821559595,5090,5090,5090,5090,0
|
|
20240805,185400,2821559595,5090,5090,5090,5090,0
|
|
20240805,185300,2821559595,5090,5090,5090,5090,0
|
|
20240805,185200,2821559595,5090,5090,5090,5090,0
|
|
20240805,185100,2821559595,5090,5090,5090,5090,0
|
|
20240805,185000,2821559595,5090,5090,5090,5090,0
|
|
20240805,184900,2821559595,5090,5090,5090,5090,0
|
|
20240805,184800,2821559595,5090,5090,5090,5090,0
|
|
20240805,184700,2821559595,5090,5090,5090,5090,0
|
|
20240805,184600,2821559595,5090,5090,5090,5090,0
|
|
20240805,184500,2821559595,5090,5090,5090,5090,0
|
|
20240805,184400,2821559595,5090,5090,5090,5090,0
|
|
20240805,184300,2821559595,5090,5090,5090,5090,0
|
|
20240805,184200,2821559595,5090,5090,5090,5090,0
|
|
20240805,184100,2821559595,5090,5090,5090,5090,0
|
|
20240805,184000,2821559595,5090,5090,5090,5090,0
|
|
20240805,183900,2821559595,5090,5090,5090,5090,0
|
|
20240805,183800,2821559595,5090,5090,5090,5090,0
|
|
20240805,183700,2821559595,5090,5090,5090,5090,0
|
|
20240805,183600,2821559595,5090,5090,5090,5090,0
|
|
20240805,183500,2821559595,5090,5090,5090,5090,0
|
|
20240805,183400,2821559595,5090,5090,5090,5090,0
|
|
20240805,183300,2821559595,5090,5090,5090,5090,0
|
|
20240805,183200,2821559595,5090,5090,5090,5090,0
|
|
20240805,183100,2821559595,5090,5090,5090,5090,0
|
|
20240805,183000,2821559595,5090,5090,5090,5090,0
|
|
20240805,182900,2821559595,5090,5090,5090,5090,0
|
|
20240805,182800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,182700,2821559595,5090,5090,5090,5090,0
|
|
20240805,182600,2821559595,5090,5090,5090,5090,0
|
|
20240805,182500,2821559595,5090,5090,5090,5090,0
|
|
20240805,182400,2821559595,5090,5090,5090,5090,0
|
|
20240805,182300,2821559595,5090,5090,5090,5090,0
|
|
20240805,182200,2821559595,5090,5090,5090,5090,0
|
|
20240805,182100,2821559595,5090,5090,5090,5090,0
|
|
20240805,182000,2821559595,5090,5090,5090,5090,0
|
|
20240805,181900,2821559595,5090,5090,5090,5090,0
|
|
20240805,181800,2821559595,5090,5090,5090,5090,0
|
|
20240805,181700,2821559595,5090,5090,5090,5090,0
|
|
20240805,181600,2821559595,5090,5090,5090,5090,0
|
|
20240805,181500,2821559595,5090,5090,5090,5090,0
|
|
20240805,181400,2821559595,5090,5090,5090,5090,0
|
|
20240805,181300,2821559595,5090,5090,5090,5090,0
|
|
20240805,181200,2821559595,5090,5090,5090,5090,0
|
|
20240805,181100,2821559595,5090,5090,5090,5090,0
|
|
20240805,181000,2821559595,5090,5090,5090,5090,0
|
|
20240805,180900,2821559595,5090,5090,5090,5090,0
|
|
20240805,180800,2821559595,5090,5090,5090,5090,0
|
|
20240805,180700,2821559595,5090,5090,5090,5090,0
|
|
20240805,180600,2821559595,5090,5090,5090,5090,0
|
|
20240805,180500,2821559595,5090,5090,5090,5090,0
|
|
20240805,180400,2821559595,5090,5090,5090,5090,0
|
|
20240805,180300,2821559595,5090,5090,5090,5090,0
|
|
20240805,180200,2821559595,5090,5090,5090,5090,0
|
|
20240805,180100,2821559595,5090,5090,5090,5090,0
|
|
20240805,180000,2821559595,5090,5090,5090,5090,0
|
|
20240805,175900,2821559595,5090,5090,5090,5090,0
|
|
20240805,175800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,175700,2821559595,5090,5090,5090,5090,0
|
|
20240805,175600,2821559595,5090,5090,5090,5090,0
|
|
20240805,175500,2821559595,5090,5090,5090,5090,0
|
|
20240805,175400,2821559595,5090,5090,5090,5090,0
|
|
20240805,175300,2821559595,5090,5090,5090,5090,0
|
|
20240805,175200,2821559595,5090,5090,5090,5090,0
|
|
20240805,175100,2821559595,5090,5090,5090,5090,0
|
|
20240805,175000,2821559595,5090,5090,5090,5090,0
|
|
20240805,174900,2821559595,5090,5090,5090,5090,0
|
|
20240805,174800,2821559595,5090,5090,5090,5090,0
|
|
20240805,174700,2821559595,5090,5090,5090,5090,0
|
|
20240805,174600,2821559595,5090,5090,5090,5090,0
|
|
20240805,174500,2821559595,5090,5090,5090,5090,0
|
|
20240805,174400,2821559595,5090,5090,5090,5090,0
|
|
20240805,174300,2821559595,5090,5090,5090,5090,0
|
|
20240805,174200,2821559595,5090,5090,5090,5090,0
|
|
20240805,174100,2821559595,5090,5090,5090,5090,0
|
|
20240805,174000,2821559595,5090,5090,5090,5090,0
|
|
20240805,173900,2821559595,5090,5090,5090,5090,0
|
|
20240805,173800,2821559595,5090,5090,5090,5090,0
|
|
20240805,173700,2821559595,5090,5090,5090,5090,0
|
|
20240805,173600,2821559595,5090,5090,5090,5090,0
|
|
20240805,173500,2821559595,5090,5090,5090,5090,0
|
|
20240805,173400,2821559595,5090,5090,5090,5090,0
|
|
20240805,173300,2821559595,5090,5090,5090,5090,0
|
|
20240805,173200,2821559595,5090,5090,5090,5090,0
|
|
20240805,173100,2821559595,5090,5090,5090,5090,0
|
|
20240805,173000,2821559595,5090,5090,5090,5090,0
|
|
20240805,172900,2821559595,5090,5090,5090,5090,0
|
|
20240805,172800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,172700,2821559595,5090,5090,5090,5090,0
|
|
20240805,172600,2821559595,5090,5090,5090,5090,0
|
|
20240805,172500,2821559595,5090,5090,5090,5090,0
|
|
20240805,172400,2821559595,5090,5090,5090,5090,0
|
|
20240805,172300,2821559595,5090,5090,5090,5090,0
|
|
20240805,172200,2821559595,5090,5090,5090,5090,0
|
|
20240805,172100,2821559595,5090,5090,5090,5090,0
|
|
20240805,172000,2821559595,5090,5090,5090,5090,0
|
|
20240805,171900,2821559595,5090,5090,5090,5090,0
|
|
20240805,171800,2821559595,5090,5090,5090,5090,0
|
|
20240805,171700,2821559595,5090,5090,5090,5090,0
|
|
20240805,171600,2821559595,5090,5090,5090,5090,0
|
|
20240805,171500,2821559595,5090,5090,5090,5090,0
|
|
20240805,171400,2821559595,5090,5090,5090,5090,0
|
|
20240805,171300,2821559595,5090,5090,5090,5090,0
|
|
20240805,171200,2821559595,5090,5090,5090,5090,0
|
|
20240805,171100,2821559595,5090,5090,5090,5090,0
|
|
20240805,171000,2821559595,5090,5090,5090,5090,0
|
|
20240805,170900,2821559595,5090,5090,5090,5090,0
|
|
20240805,170800,2821559595,5090,5090,5090,5090,0
|
|
20240805,170700,2821559595,5090,5090,5090,5090,0
|
|
20240805,170600,2821559595,5090,5090,5090,5090,0
|
|
20240805,170500,2821559595,5090,5090,5090,5090,0
|
|
20240805,170400,2821559595,5090,5090,5090,5090,0
|
|
20240805,170300,2821559595,5090,5090,5090,5090,0
|
|
20240805,170200,2821559595,5090,5090,5090,5090,0
|
|
20240805,170100,2821559595,5090,5090,5090,5090,0
|
|
20240805,170000,2821559595,5090,5090,5090,5090,0
|
|
20240805,165900,2821559595,5090,5090,5090,5090,0
|
|
20240805,165800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,165700,2821559595,5090,5090,5090,5090,0
|
|
20240805,165600,2821559595,5090,5090,5090,5090,0
|
|
20240805,165500,2821559595,5090,5090,5090,5090,0
|
|
20240805,165400,2821559595,5090,5090,5090,5090,0
|
|
20240805,165300,2821559595,5090,5090,5090,5090,0
|
|
20240805,165200,2821559595,5090,5090,5090,5090,0
|
|
20240805,165100,2821559595,5090,5090,5090,5090,0
|
|
20240805,165000,2821559595,5090,5090,5090,5090,0
|
|
20240805,164900,2821559595,5090,5090,5090,5090,0
|
|
20240805,164800,2821559595,5090,5090,5090,5090,0
|
|
20240805,164700,2821559595,5090,5090,5090,5090,0
|
|
20240805,164600,2821559595,5090,5090,5090,5090,0
|
|
20240805,164500,2821559595,5090,5090,5090,5090,0
|
|
20240805,164400,2821559595,5090,5090,5090,5090,0
|
|
20240805,164300,2821559595,5090,5090,5090,5090,0
|
|
20240805,164200,2821559595,5090,5090,5090,5090,0
|
|
20240805,164100,2821559595,5090,5090,5090,5090,0
|
|
20240805,164000,2821559595,5090,5090,5090,5090,0
|
|
20240805,163900,2821559595,5090,5090,5090,5090,0
|
|
20240805,163800,2821559595,5090,5090,5090,5090,0
|
|
20240805,163700,2821559595,5090,5090,5090,5090,0
|
|
20240805,163600,2821559595,5090,5090,5090,5090,0
|
|
20240805,163500,2821559595,5090,5090,5090,5090,0
|
|
20240805,163400,2821559595,5090,5090,5090,5090,0
|
|
20240805,163300,2821559595,5090,5090,5090,5090,0
|
|
20240805,163200,2821559595,5090,5090,5090,5090,0
|
|
20240805,163100,2821559595,5090,5090,5090,5090,0
|
|
20240805,163000,2821559595,5090,5090,5090,5090,0
|
|
20240805,162900,2821559595,5090,5090,5090,5090,0
|
|
20240805,162800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,162700,2821559595,5090,5090,5090,5090,0
|
|
20240805,162600,2821559595,5090,5090,5090,5090,0
|
|
20240805,162500,2821559595,5090,5090,5090,5090,0
|
|
20240805,162400,2821559595,5090,5090,5090,5090,0
|
|
20240805,162300,2821559595,5090,5090,5090,5090,0
|
|
20240805,162200,2821559595,5090,5090,5090,5090,0
|
|
20240805,162100,2821559595,5090,5090,5090,5090,0
|
|
20240805,162000,2821559595,5090,5090,5090,5090,0
|
|
20240805,161900,2821559595,5090,5090,5090,5090,0
|
|
20240805,161800,2821559595,5090,5090,5090,5090,0
|
|
20240805,161700,2821559595,5090,5090,5090,5090,0
|
|
20240805,161600,2821559595,5090,5090,5090,5090,0
|
|
20240805,161500,2821559595,5090,5090,5090,5090,0
|
|
20240805,161400,2821559595,5090,5090,5090,5090,0
|
|
20240805,161300,2821559595,5090,5090,5090,5090,0
|
|
20240805,161200,2821559595,5090,5090,5090,5090,0
|
|
20240805,161100,2821559595,5090,5090,5090,5090,0
|
|
20240805,161000,2821559595,5090,5090,5090,5090,0
|
|
20240805,160900,2821559595,5090,5090,5090,5090,0
|
|
20240805,160800,2821559595,5090,5090,5090,5090,0
|
|
20240805,160700,2821559595,5090,5090,5090,5090,0
|
|
20240805,160600,2821559595,5090,5090,5090,5090,0
|
|
20240805,160500,2821559595,5090,5090,5090,5090,0
|
|
20240805,160400,2821559595,5090,5090,5090,5090,0
|
|
20240805,160300,2821559595,5090,5090,5090,5090,0
|
|
20240805,160200,2821559595,5090,5090,5090,5090,0
|
|
20240805,160100,2821559595,5090,5090,5090,5090,0
|
|
20240805,160000,2821559595,5090,5090,5090,5090,0
|
|
20240805,155900,2821559595,5090,5090,5090,5090,0
|
|
20240805,155800,2821559595,5090,5090,5090,5090,5558
|
|
20240805,155700,2821559595,5090,5090,5090,5090,0
|
|
20240805,155600,2821559595,5090,5090,5090,5090,0
|
|
20240805,155500,2821559595,5090,5090,5090,5090,0
|
|
20240805,155400,2821559595,5090,5090,5090,5090,0
|
|
20240805,155300,2821559595,5090,5090,5090,5090,0
|
|
20240805,155200,2821559595,5090,5090,5090,5090,0
|
|
20240805,155100,2821559595,5090,5090,5090,5090,0
|
|
20240805,155000,2821559595,5090,5090,5090,5090,0
|
|
20240805,154900,2821559595,5090,5090,5090,5090,0
|
|
20240805,154800,2821559595,5090,5090,5090,5090,0
|
|
20240805,154700,2821559595,5090,5090,5090,5090,0
|
|
20240805,154600,2821559595,5090,5090,5090,5090,0
|
|
20240805,154500,2821559595,5090,5090,5090,5090,0
|
|
20240805,154400,2821559595,5090,5090,5090,5090,0
|
|
20240805,154300,2821559595,5090,5090,5090,5090,0
|
|
20240805,154200,2821559595,5090,5090,5090,5090,0
|
|
20240805,154100,2821559595,5090,5090,5090,5090,0
|
|
20240805,154000,2821559595,5090,5090,5090,5090,0
|
|
20240805,153900,2821559595,5090,5090,5090,5090,0
|
|
20240805,153800,2821559595,5090,5090,5090,5090,0
|
|
20240805,153700,2821559595,5090,5090,5090,5090,0
|
|
20240805,153600,2821559595,5090,5090,5090,5090,0
|
|
20240805,153500,2821559595,5090,5090,5090,5090,0
|
|
20240805,153400,2821559595,5090,5090,5090,5090,0
|
|
20240805,153300,2821559595,5090,5090,5090,5090,0
|
|
20240805,153200,2821559595,5090,5090,5090,5090,0
|
|
20240805,153100,2821559595,5090,5090,5090,5090,0
|
|
20240805,153000,2821559595,5090,5090,5090,5090,5558
|
|
20240805,152900,2793269375,5080,5080,5080,5080,0
|
|
20240805,152800,2793269375,5080,5080,5080,5080,0
|
|
20240805,152700,2793269375,5080,5080,5080,5080,0
|
|
20240805,152600,2793269375,5080,5080,5080,5080,0
|
|
20240805,152500,2793269375,5080,5080,5080,5080,0
|
|
20240805,152400,2793269375,5080,5080,5080,5080,0
|
|
20240805,152300,2793269375,5080,5080,5080,5080,0
|
|
20240805,152200,2793269375,5080,5080,5080,5080,0
|
|
20240805,152100,2793269375,5080,5080,5080,5080,0
|
|
20240805,152000,2793269375,5080,5080,5080,5080,0
|
|
20240805,151900,2793269375,5080,5050,5080,5020,734
|
|
20240805,151800,2789560835,5050,5000,5050,4980,1819
|
|
20240805,151700,2780438565,5000,4990,5000,4970,1453
|
|
20240805,151600,2773186150,4970,4960,4985,4950,1456
|
|
20240805,151500,2765950970,4960,4950,4975,4950,2166
|
|
20240805,151400,2755216385,4950,4910,4950,4905,1779
|
|
20240805,151300,2746487385,4955,4970,4970,4955,45
|
|
20240805,151200,2746264320,4900,4980,4980,4880,3111
|
|
20240805,151100,2730972190,4925,4955,4980,4925,1072
|
|
20240805,151000,2725682565,4940,4900,4980,4890,3129
|
|
20240805,150900,2710253995,4910,4965,4980,4900,3030
|
|
20240805,150800,2695289550,4965,4990,4990,4965,1265
|
|
20240805,150700,2688995550,4990,4995,4995,4970,2158
|
|
20240805,150600,2678227270,4970,4995,5000,4970,3050
|
|
20240805,150500,2663006055,5000,5030,5030,4975,495
|
|
20240805,150400,2660523610,5000,4955,5000,4955,4149
|
|
20240805,150300,2639784335,4945,4995,5000,4945,6043
|
|
20240805,150200,2609736035,4955,5000,5000,4950,1324
|
|
20240805,150100,2603169135,4950,4895,5000,4895,25107
|
|
20240805,150000,2479083335,4945,4940,4945,4875,5458
|
|
20240805,145900,2452203790,4935,4940,4940,4875,2420
|
|
20240805,145800,2440270510,4940,4890,4950,4845,232
|
|
20240805,145700,2439142565,4845,4970,4970,4825,346
|
|
20240805,145600,2437453155,4970,4765,4975,4765,7193
|
|
20240805,145500,2402983050,4765,4770,4770,4765,6352
|
|
20240805,145400,2372689580,4765,4770,4770,4755,6080
|
|
20240805,145300,2343704210,4755,4890,4890,4755,7694
|
|
20240805,145200,2306267285,4900,4900,4975,4890,2505
|
|
20240805,145100,2293961540,4905,4970,4975,4900,8854
|
|
20240805,145000,2250495290,4975,5010,5010,4900,4134
|
|
20240805,144900,2229911030,5010,5050,5060,5010,3310
|
|
20240805,144800,2213271270,5050,5030,5050,5030,1142
|
|
20240805,144700,2207511870,5030,5060,5060,5030,3459
|
|
20240805,144600,2190050550,5060,5030,5060,5030,3671
|
|
20240805,144500,2171492180,5030,5050,5050,5000,4528
|
|
20240805,144400,2148710460,5050,5050,5050,5000,10302
|
|
20240805,144300,2097041690,5050,5070,5080,5050,285
|
|
20240805,144200,2095599230,5050,5040,5050,5010,6055
|
|
20240805,144100,2065115450,5050,5080,5080,5050,578
|
|
20240805,144000,2062196340,5050,5060,5060,5040,4332
|
|
20240805,143900,2040330180,5050,5080,5080,5050,29596
|
|
20240805,143800,1890374030,5080,5150,5150,5080,14521
|
|
20240805,143700,1816391910,5130,5130,5130,5130,848
|
|
20240805,143600,1812041670,5130,5150,5150,5130,912
|
|
20240805,143500,1807355870,5170,5170,5170,5160,1963
|
|
20240805,143400,1797209880,5170,5150,5170,5140,1507
|
|
20240805,143300,1789449790,5150,5160,5170,5150,1878
|
|
20240805,143200,1779756210,5160,5170,5180,5160,436
|
|
20240805,143100,1777501300,5180,5160,5180,5160,2620
|
|
20240805,143000,1763982080,5150,5150,5200,5150,185
|
|
20240805,142900,1763027650,5150,5170,5190,5150,4414
|
|
20240805,142800,1740283020,5170,5210,5220,5170,1311
|
|
20240805,142700,1733496630,5210,5200,5210,5160,2109
|
|
20240805,142600,1722552570,5210,5200,5210,5200,4723
|
|
20240805,142500,1697992940,5250,5250,5250,5250,0
|
|
20240805,142400,1697992940,5250,5250,5250,5250,0
|
|
20240805,142300,1697992940,5250,5250,5250,5250,0
|
|
20240805,142200,1697992940,5250,5250,5250,5250,0
|
|
20240805,142100,1697992940,5250,5250,5250,5250,0
|
|
20240805,142000,1697992940,5250,5250,5250,5250,0
|
|
20240805,141900,1697992940,5250,5250,5250,5250,0
|
|
20240805,141800,1697992940,5250,5250,5250,5250,0
|
|
20240805,141700,1697992940,5250,5250,5250,5250,0
|
|
20240805,141600,1697992940,5250,5250,5250,5250,0
|
|
20240805,141500,1697992940,5250,5250,5250,5250,0
|
|
20240805,141400,1697992940,5250,5250,5250,5250,0
|
|
20240805,141300,1697992940,5250,5250,5250,5250,0
|
|
20240805,141200,1697992940,5250,5250,5250,5250,0
|
|
20240805,141100,1697992940,5250,5250,5250,5250,0
|
|
20240805,141000,1697992940,5250,5250,5250,5250,0
|
|
20240805,140900,1697992940,5250,5250,5250,5250,0
|
|
20240805,140800,1697992940,5250,5250,5250,5250,0
|
|
20240805,140700,1697992940,5250,5250,5250,5250,0
|
|
20240805,140600,1697992940,5250,5250,5250,5250,0
|
|
20240805,140500,1697992940,5250,5250,5250,5250,0
|
|
20240805,140400,1697992940,5250,5250,5250,5250,0
|
|
20240805,140300,1697992940,5250,5250,5250,5250,0
|
|
20240805,140200,1697992940,5250,5250,5250,5250,0
|
|
20240805,140100,1697992940,5250,5250,5250,5250,0
|
|
20240805,140000,1697992940,5250,5250,5250,5250,0
|
|
20240805,135900,1697992940,5250,5250,5250,5250,0
|
|
20240805,135800,1697992940,5250,5250,5250,5250,0
|
|
20240805,135700,1697992940,5250,5250,5250,5250,0
|
|
20240805,135600,1697992940,5250,5250,5250,5250,0
|
|
20240805,135500,1697992940,5250,5230,5250,5210,1776
|
|
20240805,135400,1688689820,5230,5250,5270,5230,738
|
|
20240805,135300,1684817780,5270,5270,5270,5270,166
|
|
20240805,135200,1683942960,5270,5240,5270,5200,4365
|
|
20240805,135100,1661176170,5260,5260,5260,5260,100
|
|
20240805,135000,1660650170,5230,5260,5260,5230,507
|
|
20240805,134900,1657989970,5260,5260,5260,5260,45
|
|
20240805,134800,1657753270,5260,5250,5260,5250,441
|
|
20240805,134700,1655437860,5250,5250,5250,5230,1095
|
|
20240805,134600,1649705180,5260,5250,5280,5250,1034
|
|
20240805,134500,1644265380,5280,5280,5280,5280,12
|
|
20240805,134400,1644202020,5280,5310,5310,5250,16001
|
|
20240805,134300,1559635650,5310,5310,5310,5310,1000
|
|
20240805,134200,1554325650,5310,5310,5310,5310,100
|
|
20240805,134100,1553794650,5330,5330,5330,5330,49
|
|
20240805,134000,1553533480,5330,5330,5330,5330,0
|
|
20240805,133900,1553533480,5330,5330,5330,5330,20
|
|
20240805,133800,1553426880,5310,5310,5320,5300,788
|
|
20240805,133700,1549242470,5310,5300,5310,5300,23
|
|
20240805,133600,1549120370,5310,5300,5310,5300,2187
|
|
20240805,133500,1537529010,5300,5310,5310,5300,93
|
|
20240805,133400,1537035930,5330,5330,5330,5330,8
|
|
20240805,133300,1536993290,5330,5330,5340,5310,2011
|
|
20240805,133200,1526313650,5330,5330,5330,5300,1028
|
|
20240805,133100,1520843450,5300,5320,5320,5300,1625
|
|
20240805,133000,1512213670,5320,5300,5320,5300,14
|
|
20240805,132900,1512139210,5320,5290,5320,5290,1150
|
|
20240805,132800,1506036800,5290,5290,5290,5280,2315
|
|
20240805,132700,1493811410,5300,5290,5300,5280,2270
|
|
20240805,132600,1481797370,5290,5320,5320,5290,761
|
|
20240805,132500,1477767990,5320,5320,5320,5320,60
|
|
20240805,132400,1477448790,5310,5310,5310,5310,0
|
|
20240805,132300,1477448790,5310,5330,5330,5300,1548
|
|
20240805,132200,1469237250,5310,5320,5320,5310,100
|
|
20240805,132100,1468706150,5310,5310,5310,5310,60
|
|
20240805,132000,1468387550,5320,5340,5340,5320,723
|
|
20240805,131900,1464538960,5340,5340,5340,5340,65
|
|
20240805,131800,1464191860,5350,5350,5350,5350,235
|
|
20240805,131700,1462934610,5350,5350,5350,5330,655
|
|
20240805,131600,1459430460,5340,5330,5350,5320,419
|
|
20240805,131500,1457194830,5320,5290,5320,5290,1129
|
|
20240805,131400,1451219580,5290,5290,5290,5290,0
|
|
20240805,131300,1451219580,5290,5290,5290,5290,0
|
|
20240805,131200,1451219580,5290,5330,5330,5290,994
|
|
20240805,131100,1445954700,5300,5310,5330,5300,828
|
|
20240805,131000,1441558600,5310,5310,5310,5310,0
|
|
20240805,130900,1441558600,5310,5310,5310,5300,8842
|
|
20240805,130800,1394609930,5300,5310,5310,5290,3855
|
|
20240805,130700,1374183340,5300,5300,5300,5300,10
|
|
20240805,130600,1374130340,5300,5340,5360,5300,7413
|
|
20240805,130500,1334804020,5320,5310,5320,5310,1033
|
|
20240805,130400,1329318640,5320,5340,5340,5320,4361
|
|
20240805,130300,1306078280,5340,5340,5350,5340,1649
|
|
20240805,130200,1297272100,5340,5350,5350,5340,1615
|
|
20240805,130100,1288644930,5350,5340,5350,5340,252
|
|
20240805,130000,1287298740,5340,5340,5350,5340,1030
|
|
20240805,125900,1281796100,5380,5350,5380,5340,3319
|
|
20240805,125800,1264070490,5350,5350,5350,5350,1106
|
|
20240805,125700,1258153390,5350,5390,5390,5350,215
|
|
20240805,125600,1257002670,5350,5360,5360,5350,1143
|
|
20240805,125500,1250880620,5360,5360,5360,5360,411
|
|
20240805,125400,1248677660,5360,5360,5360,5360,30
|
|
20240805,125300,1248516860,5360,5400,5400,5360,1048
|
|
20240805,125200,1242899380,5410,5410,5410,5410,4
|
|
20240805,125100,1242877740,5410,5400,5410,5360,408
|
|
20240805,125000,1240682460,5400,5400,5400,5400,895
|
|
20240805,124900,1235849460,5360,5360,5360,5360,120
|
|
20240805,124800,1235206260,5360,5360,5400,5360,145
|
|
20240805,124700,1234428260,5370,5380,5380,5360,832
|
|
20240805,124600,1229961650,5370,5380,5380,5370,266
|
|
20240805,124500,1228531930,5400,5400,5420,5400,70
|
|
20240805,124400,1228153530,5400,5410,5420,5400,2830
|
|
20240805,124300,1212842760,5420,5390,5420,5380,674
|
|
20240805,124200,1209210880,5390,5390,5390,5390,52
|
|
20240805,124100,1208930600,5390,5400,5420,5390,2000
|
|
20240805,124000,1198139880,5390,5390,5390,5390,218
|
|
20240805,123900,1196964860,5390,5390,5390,5390,0
|
|
20240805,123800,1196964860,5390,5380,5390,5380,121
|
|
20240805,123700,1196313870,5390,5390,5390,5390,7
|
|
20240805,123600,1196276140,5390,5390,5390,5390,329
|
|
20240805,123500,1194502830,5390,5380,5390,5370,770
|
|
20240805,123400,1190353950,5380,5370,5380,5370,1025
|
|
20240805,123300,1184839490,5370,5360,5370,5360,183
|
|
20240805,123200,1183857270,5380,5380,5380,5380,133
|
|
20240805,123100,1183141730,5380,5370,5380,5370,167
|
|
20240805,123000,1182244870,5380,5380,5380,5380,40
|
|
20240805,122900,1182029670,5380,5380,5380,5380,0
|
|
20240805,122800,1182029670,5380,5380,5380,5380,5
|
|
20240805,122700,1182002770,5380,5380,5380,5340,7234
|
|
20240805,122600,1143252520,5410,5410,5410,5410,1
|
|
20240805,122500,1143247110,5410,5410,5410,5410,0
|
|
20240805,122400,1143247110,5410,5390,5410,5390,429
|
|
20240805,122300,1140934780,5390,5390,5390,5390,147
|
|
20240805,122200,1140142450,5390,5390,5390,5390,531
|
|
20240805,122100,1137280360,5380,5380,5380,5380,0
|
|
20240805,122000,1137280360,5380,5380,5380,5380,0
|
|
20240805,121900,1137280360,5380,5380,5380,5380,578
|
|
20240805,121800,1134170720,5380,5390,5390,5380,421
|
|
20240805,121700,1131902550,5380,5380,5380,5380,0
|
|
20240805,121600,1131902550,5380,5400,5400,5380,5
|
|
20240805,121500,1131875630,5400,5400,5400,5400,61
|
|
20240805,121400,1131546230,5380,5380,5390,5380,111
|
|
20240805,121300,1130949040,5380,5390,5390,5380,283
|
|
20240805,121200,1129423850,5390,5400,5400,5390,341
|
|
20240805,121100,1127584850,5400,5410,5410,5400,401
|
|
20240805,121000,1125419380,5410,5390,5410,5390,317
|
|
20240805,120900,1123707780,5390,5370,5390,5370,87
|
|
20240805,120800,1123239450,5370,5380,5400,5360,875
|
|
20240805,120700,1118531860,5420,5390,5420,5390,159
|
|
20240805,120600,1117674460,5390,5390,5390,5370,4
|
|
20240805,120500,1117652940,5360,5360,5360,5360,42
|
|
20240805,120400,1117427820,5360,5380,5380,5360,242
|
|
20240805,120300,1116127980,5360,5400,5400,5360,314
|
|
20240805,120200,1114434380,5410,5400,5410,5310,3598
|
|
20240805,120100,1095099630,5410,5400,5410,5400,401
|
|
20240805,120000,1092932820,5400,5380,5400,5380,132
|
|
20240805,115900,1092222020,5390,5370,5390,5360,191
|
|
20240805,115800,1091196220,5360,5390,5400,5360,1010
|
|
20240805,115700,1085764930,5400,5400,5400,5390,2010
|
|
20240805,115600,1074911930,5400,5400,5410,5400,2545
|
|
20240805,115500,1061166360,5400,5410,5420,5400,1050
|
|
20240805,115400,1055484130,5410,5420,5420,5410,2
|
|
20240805,115300,1055473300,5410,5420,5420,5410,1728
|
|
20240805,115200,1046124540,5420,5420,5420,5420,1036
|
|
20240805,115100,1040509420,5430,5430,5430,5430,124
|
|
20240805,115000,1039836100,5430,5450,5450,5430,12
|
|
20240805,114900,1039770920,5450,5440,5450,5430,2962
|
|
20240805,114800,1023678800,5440,5450,5450,5440,1000
|
|
20240805,114700,1018237700,5440,5440,5440,5440,650
|
|
20240805,114600,1014701700,5440,5460,5460,5440,181
|
|
20240805,114500,1013713460,5460,5460,5460,5460,1
|
|
20240805,114400,1013708000,5460,5460,5460,5460,0
|
|
20240805,114300,1013708000,5460,5460,5460,5460,1180
|
|
20240805,114200,1007265200,5460,5460,5460,5460,506
|
|
20240805,114100,1004502440,5460,5460,5460,5450,770
|
|
20240805,114000,1000305700,5450,5460,5460,5450,20
|
|
20240805,113900,1000196600,5460,5460,5460,5460,248
|
|
20240805,113800,998842520,5460,5470,5470,5460,162
|
|
20240805,113700,997957990,5470,5470,5480,5460,1265
|
|
20240805,113600,991029540,5480,5480,5480,5480,205
|
|
20240805,113500,989906140,5480,5480,5480,5480,363
|
|
20240805,113400,987916900,5480,5480,5480,5480,10
|
|
20240805,113300,987862100,5480,5480,5480,5480,88
|
|
20240805,113200,987379860,5480,5480,5490,5480,338
|
|
20240805,113100,985525620,5490,5490,5490,5490,1
|
|
20240805,113000,985520130,5490,5480,5490,5480,359
|
|
20240805,112900,983551240,5480,5480,5480,5480,202
|
|
20240805,112800,982444280,5480,5480,5480,5480,800
|
|
20240805,112700,978060280,5490,5500,5500,5490,43
|
|
20240805,112600,977824060,5490,5490,5500,5490,423
|
|
20240805,112500,975501590,5490,5480,5490,5480,288
|
|
20240805,112400,973923180,5480,5460,5480,5460,941
|
|
20240805,112300,968775830,5470,5450,5470,5450,81
|
|
20240805,112200,968333570,5460,5440,5470,5440,124
|
|
20240805,112100,967658430,5470,5460,5470,5440,630
|
|
20240805,112000,964219480,5440,5440,5440,5440,3046
|
|
20240805,111900,947649240,5440,5470,5470,5440,339
|
|
20240805,111800,945799360,5440,5470,5480,5440,1712
|
|
20240805,111700,936465520,5470,5470,5470,5470,19
|
|
20240805,111600,936361590,5480,5490,5490,5480,17
|
|
20240805,111500,936268300,5490,5490,5490,5460,306
|
|
20240805,111400,934588500,5490,5500,5500,5490,4
|
|
20240805,111300,934566520,5500,5470,5500,5460,597
|
|
20240805,111200,931302360,5500,5490,5500,5490,505
|
|
20240805,111100,928529860,5480,5490,5490,5480,990
|
|
20240805,111000,923098460,5510,5510,5510,5510,2
|
|
20240805,110900,923087440,5520,5520,5520,5520,30
|
|
20240805,110800,922921840,5520,5500,5520,5490,1218
|
|
20240805,110700,916230600,5500,5500,5500,5500,3757
|
|
20240805,110600,895567100,5510,5520,5520,5510,222
|
|
20240805,110500,894341680,5520,5520,5520,5520,22
|
|
20240805,110400,894220240,5500,5520,5520,5500,30
|
|
20240805,110300,894054780,5500,5500,5500,5500,74
|
|
20240805,110200,893647780,5500,5500,5500,5500,200
|
|
20240805,110100,892547780,5500,5500,5500,5500,28
|
|
20240805,110000,892393780,5510,5510,5510,5510,201
|
|
20240805,105900,891286270,5510,5510,5510,5510,120
|
|
20240805,105800,890625070,5500,5510,5510,5500,117
|
|
20240805,105700,889980410,5510,5510,5510,5510,2
|
|
20240805,105600,889969390,5510,5510,5510,5510,857
|
|
20240805,105500,885247320,5500,5490,5500,5490,86
|
|
20240805,105400,884774330,5500,5500,5500,5500,129
|
|
20240805,105300,884064830,5500,5520,5520,5490,1056
|
|
20240805,105200,878255520,5510,5520,5520,5500,87
|
|
20240805,105100,877775980,5520,5520,5520,5500,129
|
|
20240805,105000,877064300,5500,5500,5520,5500,103
|
|
20240805,104900,876497400,5490,5500,5500,5490,431
|
|
20240805,104800,874127720,5500,5510,5510,5500,100
|
|
20240805,104700,873577020,5500,5500,5500,5500,0
|
|
20240805,104600,873577020,5500,5510,5510,5500,271
|
|
20240805,104500,872085510,5500,5500,5500,5500,703
|
|
20240805,104400,868219010,5500,5520,5520,5500,360
|
|
20240805,104300,866235900,5510,5510,5510,5510,0
|
|
20240805,104200,866235900,5510,5540,5540,5510,230
|
|
20240805,104100,864965600,5500,5500,5540,5500,3125
|
|
20240805,104000,847778020,5530,5500,5530,5500,400
|
|
20240805,103900,845569020,5500,5500,5500,5500,10
|
|
20240805,103800,845514020,5490,5490,5500,5490,131
|
|
20240805,103700,844794530,5490,5490,5490,5490,500
|
|
20240805,103600,842049530,5490,5500,5500,5480,994
|
|
20240805,103500,836589970,5500,5480,5500,5480,66
|
|
20240805,103400,836227310,5500,5490,5500,5480,313
|
|
20240805,103300,834509670,5480,5480,5480,5480,5
|
|
20240805,103200,834482270,5480,5480,5490,5480,1696
|
|
20240805,103100,825188170,5480,5470,5480,5470,42
|
|
20240805,103000,824958220,5460,5500,5510,5460,981
|
|
20240805,102900,819586780,5500,5520,5520,5500,5842
|
|
20240805,102800,787455150,5550,5540,5550,5500,3056
|
|
20240805,102700,770599760,5550,5550,5560,5550,1793
|
|
20240805,102600,760648600,5560,5560,5560,5560,1487
|
|
20240805,102500,752380880,5560,5560,5570,5560,183
|
|
20240805,102400,751362400,5560,5550,5560,5550,531
|
|
20240805,102300,748410140,5550,5570,5570,5550,1572
|
|
20240805,102200,739668970,5570,5570,5570,5560,265
|
|
20240805,102100,738193040,5570,5580,5580,5570,20
|
|
20240805,102000,738081620,5570,5570,5570,5560,213
|
|
20240805,101900,736895360,5560,5570,5570,5560,611
|
|
20240805,101800,733496090,5570,5560,5570,5560,1379
|
|
20240805,101700,725816970,5570,5580,5580,5560,2018
|
|
20240805,101600,714576870,5580,5580,5580,5580,90
|
|
20240805,101500,714074670,5580,5580,5580,5580,19
|
|
20240805,101400,713968650,5580,5580,5580,5570,892
|
|
20240805,101300,708999090,5570,5580,5580,5570,520
|
|
20240805,101200,706101780,5580,5580,5590,5580,1355
|
|
20240805,101100,698540870,5590,5600,5600,5580,407
|
|
20240805,101000,696268620,5590,5600,5600,5590,224
|
|
20240805,100900,695016340,5600,5600,5600,5600,156
|
|
20240805,100800,694142740,5600,5620,5620,5580,4546
|
|
20240805,100700,668732420,5620,5620,5620,5600,148
|
|
20240805,100600,667901220,5620,5610,5620,5610,143
|
|
20240805,100500,667097930,5610,5610,5610,5610,466
|
|
20240805,100400,664483670,5610,5610,5610,5610,78
|
|
20240805,100300,664046090,5590,5610,5610,5590,510
|
|
20240805,100200,661192100,5600,5610,5610,5600,1038
|
|
20240805,100100,655378920,5610,5620,5620,5610,171
|
|
20240805,100000,654419600,5610,5600,5610,5600,962
|
|
20240805,095900,649023400,5600,5610,5620,5600,1503
|
|
20240805,095800,640600180,5610,5610,5610,5610,475
|
|
20240805,095700,637935430,5610,5610,5610,5610,150
|
|
20240805,095600,637093930,5600,5610,5610,5600,941
|
|
20240805,095500,631820680,5610,5620,5620,5610,222
|
|
20240805,095400,630574990,5620,5620,5620,5620,188
|
|
20240805,095300,629518430,5620,5620,5620,5620,809
|
|
20240805,095200,624971850,5620,5620,5620,5590,7759
|
|
20240805,095100,581444550,5620,5620,5630,5620,3514
|
|
20240805,095000,561695850,5630,5630,5630,5630,33
|
|
20240805,094900,561510060,5620,5630,5630,5620,549
|
|
20240805,094800,558421130,5630,5630,5630,5620,386
|
|
20240805,094700,556250950,5630,5650,5650,5620,187
|
|
20240805,094600,555198920,5630,5650,5650,5630,1584
|
|
20240805,094500,546265400,5650,5650,5660,5650,2288
|
|
20240805,094400,533337200,5660,5660,5660,5660,70
|
|
20240805,094300,532941000,5660,5660,5660,5660,10
|
|
20240805,094200,532884400,5650,5660,5660,5650,1488
|
|
20240805,094100,524476740,5660,5660,5660,5660,294
|
|
20240805,094000,522812700,5660,5660,5660,5660,170
|
|
20240805,093900,521850500,5660,5660,5660,5660,415
|
|
20240805,093800,519501600,5660,5660,5660,5660,83
|
|
20240805,093700,519031820,5660,5660,5660,5660,177
|
|
20240805,093600,518030000,5660,5660,5670,5650,2503
|
|
20240805,093500,503857740,5660,5660,5660,5650,370
|
|
20240805,093400,501763740,5660,5660,5660,5660,400
|
|
20240805,093300,499499740,5650,5650,5650,5650,297
|
|
20240805,093200,497821690,5650,5660,5660,5650,1002
|
|
20240805,093100,492150380,5630,5640,5640,5630,121
|
|
20240805,093000,491468440,5620,5620,5620,5620,100
|
|
20240805,092900,490906440,5650,5650,5650,5650,1037
|
|
20240805,092800,485047390,5650,5650,5660,5650,1730
|
|
20240805,092700,475267490,5640,5650,5650,5610,39
|
|
20240805,092600,475047510,5610,5610,5650,5600,1034
|
|
20240805,092500,469246690,5640,5630,5640,5620,541
|
|
20240805,092400,466202850,5610,5650,5650,5600,1077
|
|
20240805,092300,460164360,5650,5610,5650,5610,629
|
|
20240805,092200,456634630,5610,5610,5650,5610,135
|
|
20240805,092100,455875320,5630,5610,5630,5590,1529
|
|
20240805,092000,447299530,5610,5610,5610,5610,521
|
|
20240805,091900,444376720,5590,5600,5600,5590,778
|
|
20240805,091800,440025620,5600,5630,5630,5600,1147
|
|
20240805,091700,433597820,5630,5610,5630,5610,951
|
|
20240805,091600,428257710,5610,5630,5630,5600,936
|
|
20240805,091500,422994350,5620,5630,5630,5600,1177
|
|
20240805,091400,416381950,5610,5610,5610,5580,444
|
|
20240805,091300,413899130,5610,5630,5630,5580,4742
|
|
20240805,091200,387285610,5630,5650,5650,5620,577
|
|
20240805,091100,384036520,5610,5620,5650,5610,764
|
|
20240805,091000,379744340,5610,5660,5670,5610,21648
|
|
20240805,090900,257416030,5670,5670,5680,5660,1304
|
|
20240805,090800,250022830,5670,5670,5670,5660,2984
|
|
20240805,090700,233132040,5670,5680,5680,5670,1667
|
|
20240805,090600,223673830,5680,5680,5700,5680,452
|
|
20240805,090500,221101270,5680,5710,5740,5680,2489
|
|
20240805,090400,206939790,5700,5700,5760,5700,2654
|
|
20240805,090300,191799570,5700,5800,5800,5700,5156
|
|
20240805,090200,162087090,5810,5850,6000,5760,13703
|
|
20240805,090100,81682470,5850,5840,5850,5830,7442
|
|
20240805,090000,38170280,5850,5870,5910,5850,6100
|