655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,195100,1875571060,12100,12100,12100,12100,0
|
|
20240802,195000,1875571060,12100,12100,12100,12100,0
|
|
20240802,194900,1875571060,12100,12100,12100,12100,0
|
|
20240802,194800,1875571060,12100,12100,12100,12100,0
|
|
20240802,194700,1875571060,12100,12100,12100,12100,0
|
|
20240802,194600,1875571060,12100,12100,12100,12100,0
|
|
20240802,194500,1875571060,12100,12100,12100,12100,0
|
|
20240802,194400,1875571060,12100,12100,12100,12100,0
|
|
20240802,194300,1875571060,12100,12100,12100,12100,0
|
|
20240802,194200,1875571060,12100,12100,12100,12100,0
|
|
20240802,194100,1875571060,12100,12100,12100,12100,0
|
|
20240802,194000,1875571060,12100,12100,12100,12100,0
|
|
20240802,193900,1875571060,12100,12100,12100,12100,0
|
|
20240802,193800,1875571060,12100,12100,12100,12100,0
|
|
20240802,193700,1875571060,12100,12100,12100,12100,0
|
|
20240802,193600,1875571060,12100,12100,12100,12100,0
|
|
20240802,193500,1875571060,12100,12100,12100,12100,0
|
|
20240802,193400,1875571060,12100,12100,12100,12100,0
|
|
20240802,193300,1875571060,12100,12100,12100,12100,0
|
|
20240802,193200,1875571060,12100,12100,12100,12100,0
|
|
20240802,193100,1875571060,12100,12100,12100,12100,0
|
|
20240802,193000,1875571060,12100,12100,12100,12100,0
|
|
20240802,192900,1875571060,12100,12100,12100,12100,0
|
|
20240802,192800,1875571060,12100,12100,12100,12100,0
|
|
20240802,192700,1875571060,12100,12100,12100,12100,0
|
|
20240802,192600,1875571060,12100,12100,12100,12100,0
|
|
20240802,192500,1875571060,12100,12100,12100,12100,0
|
|
20240802,192400,1875571060,12100,12100,12100,12100,0
|
|
20240802,192300,1875571060,12100,12100,12100,12100,0
|
|
20240802,192200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,192100,1875571060,12100,12100,12100,12100,0
|
|
20240802,192000,1875571060,12100,12100,12100,12100,0
|
|
20240802,191900,1875571060,12100,12100,12100,12100,0
|
|
20240802,191800,1875571060,12100,12100,12100,12100,0
|
|
20240802,191700,1875571060,12100,12100,12100,12100,0
|
|
20240802,191600,1875571060,12100,12100,12100,12100,0
|
|
20240802,191500,1875571060,12100,12100,12100,12100,0
|
|
20240802,191400,1875571060,12100,12100,12100,12100,0
|
|
20240802,191300,1875571060,12100,12100,12100,12100,0
|
|
20240802,191200,1875571060,12100,12100,12100,12100,0
|
|
20240802,191100,1875571060,12100,12100,12100,12100,0
|
|
20240802,191000,1875571060,12100,12100,12100,12100,0
|
|
20240802,190900,1875571060,12100,12100,12100,12100,0
|
|
20240802,190800,1875571060,12100,12100,12100,12100,0
|
|
20240802,190700,1875571060,12100,12100,12100,12100,0
|
|
20240802,190600,1875571060,12100,12100,12100,12100,0
|
|
20240802,190500,1875571060,12100,12100,12100,12100,0
|
|
20240802,190400,1875571060,12100,12100,12100,12100,0
|
|
20240802,190300,1875571060,12100,12100,12100,12100,0
|
|
20240802,190200,1875571060,12100,12100,12100,12100,0
|
|
20240802,190100,1875571060,12100,12100,12100,12100,0
|
|
20240802,190000,1875571060,12100,12100,12100,12100,0
|
|
20240802,185900,1875571060,12100,12100,12100,12100,0
|
|
20240802,185800,1875571060,12100,12100,12100,12100,0
|
|
20240802,185700,1875571060,12100,12100,12100,12100,0
|
|
20240802,185600,1875571060,12100,12100,12100,12100,0
|
|
20240802,185500,1875571060,12100,12100,12100,12100,0
|
|
20240802,185400,1875571060,12100,12100,12100,12100,0
|
|
20240802,185300,1875571060,12100,12100,12100,12100,0
|
|
20240802,185200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,185100,1875571060,12100,12100,12100,12100,0
|
|
20240802,185000,1875571060,12100,12100,12100,12100,0
|
|
20240802,184900,1875571060,12100,12100,12100,12100,0
|
|
20240802,184800,1875571060,12100,12100,12100,12100,0
|
|
20240802,184700,1875571060,12100,12100,12100,12100,0
|
|
20240802,184600,1875571060,12100,12100,12100,12100,0
|
|
20240802,184500,1875571060,12100,12100,12100,12100,0
|
|
20240802,184400,1875571060,12100,12100,12100,12100,0
|
|
20240802,184300,1875571060,12100,12100,12100,12100,0
|
|
20240802,184200,1875571060,12100,12100,12100,12100,0
|
|
20240802,184100,1875571060,12100,12100,12100,12100,0
|
|
20240802,184000,1875571060,12100,12100,12100,12100,0
|
|
20240802,183900,1875571060,12100,12100,12100,12100,0
|
|
20240802,183800,1875571060,12100,12100,12100,12100,0
|
|
20240802,183700,1875571060,12100,12100,12100,12100,0
|
|
20240802,183600,1875571060,12100,12100,12100,12100,0
|
|
20240802,183500,1875571060,12100,12100,12100,12100,0
|
|
20240802,183400,1875571060,12100,12100,12100,12100,0
|
|
20240802,183300,1875571060,12100,12100,12100,12100,0
|
|
20240802,183200,1875571060,12100,12100,12100,12100,0
|
|
20240802,183100,1875571060,12100,12100,12100,12100,0
|
|
20240802,183000,1875571060,12100,12100,12100,12100,0
|
|
20240802,182900,1875571060,12100,12100,12100,12100,0
|
|
20240802,182800,1875571060,12100,12100,12100,12100,0
|
|
20240802,182700,1875571060,12100,12100,12100,12100,0
|
|
20240802,182600,1875571060,12100,12100,12100,12100,0
|
|
20240802,182500,1875571060,12100,12100,12100,12100,0
|
|
20240802,182400,1875571060,12100,12100,12100,12100,0
|
|
20240802,182300,1875571060,12100,12100,12100,12100,0
|
|
20240802,182200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,182100,1875571060,12100,12100,12100,12100,0
|
|
20240802,182000,1875571060,12100,12100,12100,12100,0
|
|
20240802,181900,1875571060,12100,12100,12100,12100,0
|
|
20240802,181800,1875571060,12100,12100,12100,12100,0
|
|
20240802,181700,1875571060,12100,12100,12100,12100,0
|
|
20240802,181600,1875571060,12100,12100,12100,12100,0
|
|
20240802,181500,1875571060,12100,12100,12100,12100,0
|
|
20240802,181400,1875571060,12100,12100,12100,12100,0
|
|
20240802,181300,1875571060,12100,12100,12100,12100,0
|
|
20240802,181200,1875571060,12100,12100,12100,12100,0
|
|
20240802,181100,1875571060,12100,12100,12100,12100,0
|
|
20240802,181000,1875571060,12100,12100,12100,12100,0
|
|
20240802,180900,1875571060,12100,12100,12100,12100,0
|
|
20240802,180800,1875571060,12100,12100,12100,12100,0
|
|
20240802,180700,1875571060,12100,12100,12100,12100,0
|
|
20240802,180600,1875571060,12100,12100,12100,12100,0
|
|
20240802,180500,1875571060,12100,12100,12100,12100,0
|
|
20240802,180400,1875571060,12100,12100,12100,12100,0
|
|
20240802,180300,1875571060,12100,12100,12100,12100,0
|
|
20240802,180200,1875571060,12100,12100,12100,12100,0
|
|
20240802,180100,1875571060,12100,12100,12100,12100,0
|
|
20240802,180000,1875571060,12100,12100,12100,12100,0
|
|
20240802,175900,1875571060,12100,12100,12100,12100,0
|
|
20240802,175800,1875571060,12100,12100,12100,12100,0
|
|
20240802,175700,1875571060,12100,12100,12100,12100,0
|
|
20240802,175600,1875571060,12100,12100,12100,12100,0
|
|
20240802,175500,1875571060,12100,12100,12100,12100,0
|
|
20240802,175400,1875571060,12100,12100,12100,12100,0
|
|
20240802,175300,1875571060,12100,12100,12100,12100,0
|
|
20240802,175200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,175100,1875571060,12100,12100,12100,12100,0
|
|
20240802,175000,1875571060,12100,12100,12100,12100,0
|
|
20240802,174900,1875571060,12100,12100,12100,12100,0
|
|
20240802,174800,1875571060,12100,12100,12100,12100,0
|
|
20240802,174700,1875571060,12100,12100,12100,12100,0
|
|
20240802,174600,1875571060,12100,12100,12100,12100,0
|
|
20240802,174500,1875571060,12100,12100,12100,12100,0
|
|
20240802,174400,1875571060,12100,12100,12100,12100,0
|
|
20240802,174300,1875571060,12100,12100,12100,12100,0
|
|
20240802,174200,1875571060,12100,12100,12100,12100,0
|
|
20240802,174100,1875571060,12100,12100,12100,12100,0
|
|
20240802,174000,1875571060,12100,12100,12100,12100,0
|
|
20240802,173900,1875571060,12100,12100,12100,12100,0
|
|
20240802,173800,1875571060,12100,12100,12100,12100,0
|
|
20240802,173700,1875571060,12100,12100,12100,12100,0
|
|
20240802,173600,1875571060,12100,12100,12100,12100,0
|
|
20240802,173500,1875571060,12100,12100,12100,12100,0
|
|
20240802,173400,1875571060,12100,12100,12100,12100,0
|
|
20240802,173300,1875571060,12100,12100,12100,12100,0
|
|
20240802,173200,1875571060,12100,12100,12100,12100,0
|
|
20240802,173100,1875571060,12100,12100,12100,12100,0
|
|
20240802,173000,1875571060,12100,12100,12100,12100,0
|
|
20240802,172900,1875571060,12100,12100,12100,12100,0
|
|
20240802,172800,1875571060,12100,12100,12100,12100,0
|
|
20240802,172700,1875571060,12100,12100,12100,12100,0
|
|
20240802,172600,1875571060,12100,12100,12100,12100,0
|
|
20240802,172500,1875571060,12100,12100,12100,12100,0
|
|
20240802,172400,1875571060,12100,12100,12100,12100,0
|
|
20240802,172300,1875571060,12100,12100,12100,12100,0
|
|
20240802,172200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,172100,1875571060,12100,12100,12100,12100,0
|
|
20240802,172000,1875571060,12100,12100,12100,12100,0
|
|
20240802,171900,1875571060,12100,12100,12100,12100,0
|
|
20240802,171800,1875571060,12100,12100,12100,12100,0
|
|
20240802,171700,1875571060,12100,12100,12100,12100,0
|
|
20240802,171600,1875571060,12100,12100,12100,12100,0
|
|
20240802,171500,1875571060,12100,12100,12100,12100,0
|
|
20240802,171400,1875571060,12100,12100,12100,12100,0
|
|
20240802,171300,1875571060,12100,12100,12100,12100,0
|
|
20240802,171200,1875571060,12100,12100,12100,12100,0
|
|
20240802,171100,1875571060,12100,12100,12100,12100,0
|
|
20240802,171000,1875571060,12100,12100,12100,12100,0
|
|
20240802,170900,1875571060,12100,12100,12100,12100,0
|
|
20240802,170800,1875571060,12100,12100,12100,12100,0
|
|
20240802,170700,1875571060,12100,12100,12100,12100,0
|
|
20240802,170600,1875571060,12100,12100,12100,12100,0
|
|
20240802,170500,1875571060,12100,12100,12100,12100,0
|
|
20240802,170400,1875571060,12100,12100,12100,12100,0
|
|
20240802,170300,1875571060,12100,12100,12100,12100,0
|
|
20240802,170200,1875571060,12100,12100,12100,12100,0
|
|
20240802,170100,1875571060,12100,12100,12100,12100,0
|
|
20240802,170000,1875571060,12100,12100,12100,12100,0
|
|
20240802,165900,1875571060,12100,12100,12100,12100,0
|
|
20240802,165800,1875571060,12100,12100,12100,12100,0
|
|
20240802,165700,1875571060,12100,12100,12100,12100,0
|
|
20240802,165600,1875571060,12100,12100,12100,12100,0
|
|
20240802,165500,1875571060,12100,12100,12100,12100,0
|
|
20240802,165400,1875571060,12100,12100,12100,12100,0
|
|
20240802,165300,1875571060,12100,12100,12100,12100,0
|
|
20240802,165200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,165100,1875571060,12100,12100,12100,12100,0
|
|
20240802,165000,1875571060,12100,12100,12100,12100,0
|
|
20240802,164900,1875571060,12100,12100,12100,12100,0
|
|
20240802,164800,1875571060,12100,12100,12100,12100,0
|
|
20240802,164700,1875571060,12100,12100,12100,12100,0
|
|
20240802,164600,1875571060,12100,12100,12100,12100,0
|
|
20240802,164500,1875571060,12100,12100,12100,12100,0
|
|
20240802,164400,1875571060,12100,12100,12100,12100,0
|
|
20240802,164300,1875571060,12100,12100,12100,12100,0
|
|
20240802,164200,1875571060,12100,12100,12100,12100,0
|
|
20240802,164100,1875571060,12100,12100,12100,12100,0
|
|
20240802,164000,1875571060,12100,12100,12100,12100,0
|
|
20240802,163900,1875571060,12100,12100,12100,12100,0
|
|
20240802,163800,1875571060,12100,12100,12100,12100,0
|
|
20240802,163700,1875571060,12100,12100,12100,12100,0
|
|
20240802,163600,1875571060,12100,12100,12100,12100,0
|
|
20240802,163500,1875571060,12100,12100,12100,12100,0
|
|
20240802,163400,1875571060,12100,12100,12100,12100,0
|
|
20240802,163300,1875571060,12100,12100,12100,12100,0
|
|
20240802,163200,1875571060,12100,12100,12100,12100,0
|
|
20240802,163100,1875571060,12100,12100,12100,12100,0
|
|
20240802,163000,1875571060,12100,12100,12100,12100,0
|
|
20240802,162900,1875571060,12100,12100,12100,12100,0
|
|
20240802,162800,1875571060,12100,12100,12100,12100,0
|
|
20240802,162700,1875571060,12100,12100,12100,12100,0
|
|
20240802,162600,1875571060,12100,12100,12100,12100,0
|
|
20240802,162500,1875571060,12100,12100,12100,12100,0
|
|
20240802,162400,1875571060,12100,12100,12100,12100,0
|
|
20240802,162300,1875571060,12100,12100,12100,12100,0
|
|
20240802,162200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,162100,1875571060,12100,12100,12100,12100,0
|
|
20240802,162000,1875571060,12100,12100,12100,12100,0
|
|
20240802,161900,1875571060,12100,12100,12100,12100,0
|
|
20240802,161800,1875571060,12100,12100,12100,12100,0
|
|
20240802,161700,1875571060,12100,12100,12100,12100,0
|
|
20240802,161600,1875571060,12100,12100,12100,12100,0
|
|
20240802,161500,1875571060,12100,12100,12100,12100,0
|
|
20240802,161400,1875571060,12100,12100,12100,12100,0
|
|
20240802,161300,1875571060,12100,12100,12100,12100,0
|
|
20240802,161200,1875571060,12100,12100,12100,12100,0
|
|
20240802,161100,1875571060,12100,12100,12100,12100,0
|
|
20240802,161000,1875571060,12100,12100,12100,12100,0
|
|
20240802,160900,1875571060,12100,12100,12100,12100,0
|
|
20240802,160800,1875571060,12100,12100,12100,12100,0
|
|
20240802,160700,1875571060,12100,12100,12100,12100,0
|
|
20240802,160600,1875571060,12100,12100,12100,12100,0
|
|
20240802,160500,1875571060,12100,12100,12100,12100,0
|
|
20240802,160400,1875571060,12100,12100,12100,12100,0
|
|
20240802,160300,1875571060,12100,12100,12100,12100,0
|
|
20240802,160200,1875571060,12100,12100,12100,12100,0
|
|
20240802,160100,1875571060,12100,12100,12100,12100,0
|
|
20240802,160000,1875571060,12100,12100,12100,12100,0
|
|
20240802,155900,1875571060,12100,12100,12100,12100,0
|
|
20240802,155800,1875571060,12100,12100,12100,12100,0
|
|
20240802,155700,1875571060,12100,12100,12100,12100,0
|
|
20240802,155600,1875571060,12100,12100,12100,12100,0
|
|
20240802,155500,1875571060,12100,12100,12100,12100,0
|
|
20240802,155400,1875571060,12100,12100,12100,12100,0
|
|
20240802,155300,1875571060,12100,12100,12100,12100,0
|
|
20240802,155200,1875571060,12100,12100,12100,12100,7125
|
|
20240802,155100,1875571060,12100,12100,12100,12100,0
|
|
20240802,155000,1875571060,12100,12100,12100,12100,0
|
|
20240802,154900,1875571060,12100,12100,12100,12100,0
|
|
20240802,154800,1875571060,12100,12100,12100,12100,0
|
|
20240802,154700,1875571060,12100,12100,12100,12100,0
|
|
20240802,154600,1875571060,12100,12100,12100,12100,0
|
|
20240802,154500,1875571060,12100,12100,12100,12100,0
|
|
20240802,154400,1875571060,12100,12100,12100,12100,0
|
|
20240802,154300,1875571060,12100,12100,12100,12100,0
|
|
20240802,154200,1875571060,12100,12100,12100,12100,0
|
|
20240802,154100,1875571060,12100,12100,12100,12100,0
|
|
20240802,154000,1875571060,12100,12100,12100,12100,0
|
|
20240802,153900,1875571060,12100,12100,12100,12100,0
|
|
20240802,153800,1875571060,12100,12100,12100,12100,0
|
|
20240802,153700,1875571060,12100,12100,12100,12100,0
|
|
20240802,153600,1875571060,12100,12100,12100,12100,0
|
|
20240802,153500,1875571060,12100,12100,12100,12100,0
|
|
20240802,153400,1875571060,12100,12100,12100,12100,0
|
|
20240802,153300,1875571060,12100,12100,12100,12100,0
|
|
20240802,153200,1875571060,12100,12100,12100,12100,0
|
|
20240802,153100,1875571060,12100,12100,12100,12100,0
|
|
20240802,153000,1875571060,12100,12100,12100,12100,7125
|
|
20240802,152900,1789358560,12130,12130,12130,12130,0
|
|
20240802,152800,1789358560,12130,12130,12130,12130,0
|
|
20240802,152700,1789358560,12130,12130,12130,12130,0
|
|
20240802,152600,1789358560,12130,12130,12130,12130,0
|
|
20240802,152500,1789358560,12130,12130,12130,12130,0
|
|
20240802,152400,1789358560,12130,12130,12130,12130,0
|
|
20240802,152300,1789358560,12130,12130,12130,12130,0
|
|
20240802,152200,1789358560,12130,12130,12130,12130,0
|
|
20240802,152100,1789358560,12130,12130,12130,12130,0
|
|
20240802,152000,1789358560,12130,12130,12130,12130,0
|
|
20240802,151900,1789358560,12130,12130,12140,12130,2628
|
|
20240802,151800,1757477090,12140,12140,12150,12140,865
|
|
20240802,151700,1746974990,12140,12150,12160,12130,664
|
|
20240802,151600,1738913830,12160,12160,12160,12140,1057
|
|
20240802,151500,1726079730,12160,12140,12160,12140,400
|
|
20240802,151400,1721220340,12140,12140,12150,12140,483
|
|
20240802,151300,1715356150,12140,12150,12150,12140,106
|
|
20240802,151200,1714069110,12140,12150,12150,12140,199
|
|
20240802,151100,1711651800,12150,12150,12160,12140,1054
|
|
20240802,151000,1698846190,12160,12160,12160,12160,215
|
|
20240802,150900,1696231790,12160,12160,12160,12160,28
|
|
20240802,150800,1695891310,12180,12160,12180,12150,530
|
|
20240802,150700,1689449070,12160,12160,12160,12160,155
|
|
20240802,150600,1687564270,12150,12160,12160,12150,189
|
|
20240802,150500,1685266100,12160,12160,12160,12160,283
|
|
20240802,150400,1681824820,12160,12160,12160,12160,351
|
|
20240802,150300,1677556660,12150,12150,12150,12150,500
|
|
20240802,150200,1671481660,12160,12150,12160,12150,906
|
|
20240802,150100,1660472750,12140,12150,12150,12140,1974
|
|
20240802,150000,1636490630,12150,12160,12160,12150,243
|
|
20240802,145900,1633537190,12150,12160,12160,12150,513
|
|
20240802,145800,1627299980,12160,12160,12160,12150,304
|
|
20240802,145700,1623603620,12150,12150,12160,12150,127
|
|
20240802,145600,1622060470,12160,12160,12160,12150,58
|
|
20240802,145500,1621355550,12150,12160,12160,12150,471
|
|
20240802,145400,1615628550,12160,12160,12170,12160,176
|
|
20240802,145300,1613488160,12170,12180,12180,12170,58
|
|
20240802,145200,1612782290,12180,12180,12180,12180,82
|
|
20240802,145100,1611783530,12180,12180,12180,12180,94
|
|
20240802,145000,1610638610,12180,12190,12190,12180,5
|
|
20240802,144900,1610577670,12170,12190,12190,12170,22
|
|
20240802,144800,1610309670,12160,12160,12160,12160,42
|
|
20240802,144700,1609798950,12170,12160,12170,12160,368
|
|
20240802,144600,1605321450,12160,12170,12170,12160,221
|
|
20240802,144500,1602633460,12170,12160,12170,12160,253
|
|
20240802,144400,1599555360,12160,12180,12180,12160,151
|
|
20240802,144300,1597718380,12180,12180,12180,12160,246
|
|
20240802,144200,1594726310,12180,12190,12190,12180,99
|
|
20240802,144100,1593519920,12190,12170,12190,12170,1130
|
|
20240802,144000,1579760930,12160,12150,12160,12150,700
|
|
20240802,143900,1571250480,12160,12150,12160,12150,245
|
|
20240802,143800,1568272700,12150,12160,12170,12150,1012
|
|
20240802,143700,1555967850,12160,12160,12160,12160,116
|
|
20240802,143600,1554557290,12170,12160,12170,12160,75
|
|
20240802,143500,1553644870,12150,12160,12160,12150,317
|
|
20240802,143400,1549792790,12150,12170,12170,12150,43
|
|
20240802,143300,1549270320,12170,12190,12190,12150,282
|
|
20240802,143200,1545841110,12190,12140,12190,12140,999
|
|
20240802,143100,1533696850,12150,12180,12190,12150,6058
|
|
20240802,143000,1460043180,12180,12180,12180,12180,63
|
|
20240802,142900,1459275840,12180,12190,12190,12180,559
|
|
20240802,142800,1452463270,12190,12190,12200,12190,486
|
|
20240802,142700,1446538920,12190,12210,12210,12190,33
|
|
20240802,142600,1446136570,12190,12220,12220,12190,651
|
|
20240802,142500,1438195960,12190,12220,12220,12190,217
|
|
20240802,142400,1435550420,12200,12200,12200,12200,883
|
|
20240802,142300,1424777820,12190,12190,12190,12190,0
|
|
20240802,142200,1424777820,12190,12180,12210,12180,384
|
|
20240802,142100,1420097340,12180,12170,12180,12170,46
|
|
20240802,142000,1419537070,12170,12170,12170,12160,417
|
|
20240802,141900,1414462510,12170,12180,12180,12170,959
|
|
20240802,141800,1402784110,12180,12200,12200,12180,3706
|
|
20240802,141700,1357580450,12200,12210,12210,12200,83
|
|
20240802,141600,1356567840,12200,12200,12220,12200,141
|
|
20240802,141500,1354847620,12200,12200,12210,12200,973
|
|
20240802,141400,1342968020,12210,12210,12210,12210,256
|
|
20240802,141300,1339842260,12220,12210,12220,12210,231
|
|
20240802,141200,1337021740,12200,12210,12210,12200,299
|
|
20240802,141100,1333372890,12200,12210,12210,12200,221
|
|
20240802,141000,1330674890,12210,12210,12210,12210,0
|
|
20240802,140900,1330674890,12210,12210,12210,12210,607
|
|
20240802,140800,1323263420,12210,12210,12210,12200,296
|
|
20240802,140700,1319650260,12210,12210,12210,12210,274
|
|
20240802,140600,1316304720,12210,12200,12210,12200,113
|
|
20240802,140500,1314926040,12200,12200,12230,12200,746
|
|
20240802,140400,1305824600,12200,12220,12220,12200,4011
|
|
20240802,140300,1256837550,12220,12230,12230,12220,545
|
|
20240802,140200,1250172890,12240,12240,12240,12240,71
|
|
20240802,140100,1249303850,12250,12250,12250,12240,16
|
|
20240802,140000,1249107960,12250,12250,12250,12230,207
|
|
20240802,135900,1246576050,12230,12250,12250,12230,167
|
|
20240802,135800,1244532930,12240,12240,12240,12230,1114
|
|
20240802,135700,1230902690,12240,12240,12240,12230,156
|
|
20240802,135600,1228993670,12240,12230,12240,12230,492
|
|
20240802,135500,1222976400,12220,12240,12240,12220,3412
|
|
20240802,135400,1181242310,12240,12250,12250,12240,376
|
|
20240802,135300,1176639050,12240,12250,12250,12240,41
|
|
20240802,135200,1176137100,12240,12240,12240,12240,0
|
|
20240802,135100,1176137100,12240,12250,12250,12240,113
|
|
20240802,135000,1174753770,12250,12250,12250,12250,205
|
|
20240802,134900,1172242520,12240,12240,12240,12240,57
|
|
20240802,134800,1171544840,12240,12250,12250,12240,543
|
|
20240802,134700,1164897810,12240,12250,12250,12240,100
|
|
20240802,134600,1163673680,12260,12260,12260,12260,1
|
|
20240802,134500,1163661420,12250,12260,12260,12250,43
|
|
20240802,134400,1163134650,12260,12260,12260,12260,9
|
|
20240802,134300,1163024310,12260,12260,12260,12240,47
|
|
20240802,134200,1162448930,12260,12240,12260,12240,409
|
|
20240802,134100,1157439390,12250,12250,12250,12250,0
|
|
20240802,134000,1157439390,12250,12250,12250,12240,79
|
|
20240802,133900,1156472060,12250,12250,12250,12250,1
|
|
20240802,133800,1156459810,12240,12240,12240,12240,117
|
|
20240802,133700,1155027730,12250,12250,12250,12250,80
|
|
20240802,133600,1154047730,12250,12260,12260,12250,101
|
|
20240802,133500,1152810460,12250,12250,12250,12250,0
|
|
20240802,133400,1152810460,12250,12260,12260,12250,56
|
|
20240802,133300,1152124320,12250,12250,12250,12250,0
|
|
20240802,133200,1152124320,12250,12250,12250,12250,0
|
|
20240802,133100,1152124320,12250,12260,12260,12250,57
|
|
20240802,133000,1151425950,12260,12250,12260,12250,88
|
|
20240802,132900,1150347890,12250,12250,12250,12240,341
|
|
20240802,132800,1146173740,12240,12250,12250,12240,71
|
|
20240802,132700,1145304400,12250,12250,12250,12250,51
|
|
20240802,132600,1144679650,12250,12250,12250,12250,152
|
|
20240802,132500,1142817650,12250,12250,12250,12250,228
|
|
20240802,132400,1140024650,12240,12240,12240,12240,12
|
|
20240802,132300,1139877770,12240,12240,12240,12240,197
|
|
20240802,132200,1137466490,12250,12250,12250,12250,100
|
|
20240802,132100,1136241490,12250,12250,12250,12250,102
|
|
20240802,132000,1134991990,12250,12240,12250,12240,141
|
|
20240802,131900,1133265150,12250,12250,12250,12250,255
|
|
20240802,131800,1130141400,12250,12250,12250,12250,1
|
|
20240802,131700,1130129150,12240,12250,12250,12240,49
|
|
20240802,131600,1129529320,12250,12250,12250,12250,10
|
|
20240802,131500,1129406820,12260,12260,12260,12260,45
|
|
20240802,131400,1128855120,12260,12250,12260,12240,76
|
|
20240802,131300,1127924520,12250,12240,12250,12230,1006
|
|
20240802,131200,1115612250,12240,12230,12240,12230,114
|
|
20240802,131100,1114217890,12240,12230,12240,12230,114
|
|
20240802,131000,1112823250,12240,12240,12240,12230,26
|
|
20240802,130900,1112505180,12240,12240,12240,12240,1
|
|
20240802,130800,1112492940,12230,12250,12250,12230,376
|
|
20240802,130700,1107891420,12250,12250,12250,12250,101
|
|
20240802,130600,1106654170,12250,12240,12250,12240,92
|
|
20240802,130500,1105527590,12240,12260,12260,12240,639
|
|
20240802,130400,1097701480,12250,12250,12250,12250,16
|
|
20240802,130300,1097505480,12250,12260,12260,12250,104
|
|
20240802,130200,1096231350,12260,12260,12260,12260,30
|
|
20240802,130100,1095863550,12260,12260,12260,12260,24
|
|
20240802,130000,1095569310,12250,12260,12260,12250,74
|
|
20240802,125900,1094662490,12260,12260,12260,12260,226
|
|
20240802,125800,1091891730,12260,12260,12260,12260,38
|
|
20240802,125700,1091425850,12260,12260,12260,12250,139
|
|
20240802,125600,1089722130,12260,12260,12260,12260,31
|
|
20240802,125500,1089342070,12260,12260,12260,12260,41
|
|
20240802,125400,1088839410,12260,12250,12260,12250,947
|
|
20240802,125300,1077231680,12250,12240,12250,12240,181
|
|
20240802,125200,1075016190,12240,12240,12240,12230,255
|
|
20240802,125100,1071896490,12240,12230,12240,12230,522
|
|
20240802,125000,1065511630,12240,12240,12240,12240,71
|
|
20240802,124900,1064642590,12240,12240,12240,12240,11
|
|
20240802,124800,1064507950,12240,12250,12250,12240,27
|
|
20240802,124700,1064177340,12230,12230,12240,12230,34
|
|
20240802,124600,1063761500,12230,12240,12240,12230,434
|
|
20240802,124500,1058453120,12250,12250,12250,12250,5
|
|
20240802,124400,1058391870,12250,12250,12250,12250,3
|
|
20240802,124300,1058355120,12250,12250,12250,12230,256
|
|
20240802,124200,1055221900,12250,12250,12250,12250,4
|
|
20240802,124100,1055172900,12230,12230,12230,12230,14
|
|
20240802,124000,1055001680,12250,12250,12250,12250,23
|
|
20240802,123900,1054719930,12260,12250,12260,12240,342
|
|
20240802,123800,1050531950,12250,12250,12250,12250,73
|
|
20240802,123700,1049637700,12250,12250,12250,12240,149
|
|
20240802,123600,1047813360,12250,12240,12250,12240,359
|
|
20240802,123500,1043419190,12230,12230,12230,12230,93
|
|
20240802,123400,1042281800,12240,12240,12240,12240,44
|
|
20240802,123300,1041743240,12240,12240,12240,12240,254
|
|
20240802,123200,1038634280,12250,12240,12250,12240,172
|
|
20240802,123100,1036528990,12240,12250,12250,12230,137
|
|
20240802,123000,1034852270,12250,12250,12250,12250,11
|
|
20240802,122900,1034717520,12250,12240,12250,12240,561
|
|
20240802,122800,1027850820,12240,12240,12240,12240,10
|
|
20240802,122700,1027728420,12250,12260,12260,12250,14
|
|
20240802,122600,1027556880,12250,12250,12250,12240,351
|
|
20240802,122500,1023257550,12250,12250,12250,12240,40
|
|
20240802,122400,1022767830,12240,12250,12250,12240,107
|
|
20240802,122300,1021457390,12250,12250,12260,12250,128
|
|
20240802,122200,1019889350,12260,12260,12260,12250,36
|
|
20240802,122100,1019448290,12250,12250,12250,12250,28
|
|
20240802,122000,1019105290,12260,12270,12270,12260,80
|
|
20240802,121900,1018124480,12270,12270,12270,12270,87
|
|
20240802,121800,1017056990,12270,12270,12270,12270,14
|
|
20240802,121700,1016885210,12270,12290,12290,12270,430
|
|
20240802,121600,1011600890,12290,12290,12290,12290,3
|
|
20240802,121500,1011564020,12290,12280,12290,12280,410
|
|
20240802,121400,1006529210,12280,12280,12280,12260,172
|
|
20240802,121300,1004420330,12280,12280,12280,12280,84
|
|
20240802,121200,1003388810,12280,12260,12300,12260,75
|
|
20240802,121100,1002468360,12260,12290,12290,12260,803
|
|
20240802,121000,992600720,12290,12290,12290,12290,8
|
|
20240802,120900,992502400,12250,12230,12270,12230,482
|
|
20240802,120800,986597600,12240,12240,12240,12240,103
|
|
20240802,120700,985336880,12230,12240,12240,12230,115
|
|
20240802,120600,983930410,12230,12240,12240,12230,79
|
|
20240802,120500,982964230,12230,12230,12240,12230,91
|
|
20240802,120400,981851290,12230,12240,12240,12230,175
|
|
20240802,120300,979711030,12230,12230,12230,12230,142
|
|
20240802,120200,977974370,12230,12240,12240,12230,83
|
|
20240802,120100,976959270,12230,12230,12240,12230,52
|
|
20240802,120000,976323300,12230,12230,12230,12230,342
|
|
20240802,115900,972140640,12240,12230,12240,12230,155
|
|
20240802,115800,970243760,12230,12230,12240,12230,372
|
|
20240802,115700,965694080,12230,12240,12240,12230,111
|
|
20240802,115600,964336450,12220,12230,12230,12220,138
|
|
20240802,115500,962648810,12220,12230,12230,12220,177
|
|
20240802,115400,960485420,12240,12250,12250,12240,221
|
|
20240802,115300,957779850,12250,12250,12250,12250,0
|
|
20240802,115200,957779850,12250,12220,12250,12220,157
|
|
20240802,115100,955859860,12230,12220,12230,12220,204
|
|
20240802,115000,953365220,12230,12230,12230,12230,2
|
|
20240802,114900,953340760,12220,12230,12230,12220,98
|
|
20240802,114800,952143020,12230,12220,12230,12220,357
|
|
20240802,114700,947780180,12250,12220,12250,12220,31
|
|
20240802,114600,947401330,12230,12230,12230,12230,91
|
|
20240802,114500,946288400,12250,12250,12250,12250,0
|
|
20240802,114400,946288400,12250,12220,12250,12220,148
|
|
20240802,114300,944478260,12230,12220,12230,12220,94
|
|
20240802,114200,943329360,12230,12230,12230,12230,347
|
|
20240802,114100,939085550,12230,12230,12230,12230,32
|
|
20240802,114000,938694190,12240,12250,12270,12240,35
|
|
20240802,113900,938265060,12260,12240,12260,12240,201
|
|
20240802,113800,935804800,12230,12260,12260,12230,2776
|
|
20240802,113700,901792010,12270,12280,12280,12270,1507
|
|
20240802,113600,883296520,12290,12280,12290,12280,319
|
|
20240802,113500,879379060,12280,12280,12280,12280,282
|
|
20240802,113400,875916100,12280,12290,12290,12280,322
|
|
20240802,113300,871961140,12280,12290,12290,12280,185
|
|
20240802,113200,869688320,12290,12280,12290,12280,73
|
|
20240802,113100,868791870,12290,12300,12300,12290,21
|
|
20240802,113000,868533670,12300,12300,12300,12290,674
|
|
20240802,112900,860249680,12300,12290,12300,12290,53
|
|
20240802,112800,859598190,12290,12290,12290,12290,0
|
|
20240802,112700,859598190,12290,12280,12290,12280,296
|
|
20240802,112600,855960630,12280,12280,12290,12280,284
|
|
20240802,112500,852472660,12280,12290,12290,12280,278
|
|
20240802,112400,849058630,12280,12280,12300,12280,98
|
|
20240802,112300,847854430,12280,12290,12290,12280,133
|
|
20240802,112200,846221150,12280,12300,12300,12280,2187
|
|
20240802,112100,819336970,12300,12310,12310,12300,2
|
|
20240802,112000,819312360,12300,12320,12320,12300,864
|
|
20240802,111900,808677150,12330,12320,12330,12320,21
|
|
20240802,111800,808418420,12320,12320,12320,12310,71
|
|
20240802,111700,807544210,12320,12340,12340,12320,66
|
|
20240802,111600,806730450,12310,12310,12310,12300,1603
|
|
20240802,111500,787009380,12300,12300,12300,12300,42
|
|
20240802,111400,786492780,12300,12320,12320,12300,243
|
|
20240802,111300,783501930,12300,12300,12300,12300,0
|
|
20240802,111200,783501930,12300,12310,12310,12300,1240
|
|
20240802,111100,768239300,12310,12310,12310,12310,0
|
|
20240802,111000,768239300,12310,12340,12340,12310,619
|
|
20240802,110900,760617250,12340,12320,12340,12310,899
|
|
20240802,110800,749529560,12320,12320,12320,12320,188
|
|
20240802,110700,747213400,12310,12320,12320,12310,106
|
|
20240802,110600,745907760,12310,12320,12320,12310,351
|
|
20240802,110500,741586870,12310,12310,12310,12310,156
|
|
20240802,110400,739666510,12320,12320,12330,12320,500
|
|
20240802,110300,733506500,12330,12340,12340,12330,104
|
|
20240802,110200,732223360,12330,12330,12330,12330,207
|
|
20240802,110100,729671050,12330,12330,12330,12330,33
|
|
20240802,110000,729264160,12320,12340,12340,12320,44
|
|
20240802,105900,728722060,12320,12320,12320,12320,53
|
|
20240802,105800,728069100,12320,12310,12320,12310,84
|
|
20240802,105700,727034420,12310,12310,12320,12310,240
|
|
20240802,105600,724079410,12320,12320,12330,12320,140
|
|
20240802,105500,722354060,12320,12320,12320,12320,299
|
|
20240802,105400,718670380,12320,12320,12330,12320,250
|
|
20240802,105300,715589090,12320,12320,12320,12320,314
|
|
20240802,105200,711720610,12320,12320,12320,12320,102
|
|
20240802,105100,710463970,12320,12320,12320,12320,912
|
|
20240802,105000,699228130,12320,12340,12340,12320,649
|
|
20240802,104900,691226270,12340,12330,12340,12330,407
|
|
20240802,104800,686207910,12330,12340,12340,12330,141
|
|
20240802,104700,684468290,12340,12340,12340,12340,154
|
|
20240802,104600,682567930,12340,12340,12340,12340,180
|
|
20240802,104500,680346730,12340,12350,12350,12340,229
|
|
20240802,104400,677520580,12350,12360,12360,12350,210
|
|
20240802,104300,674926480,12350,12350,12350,12350,110
|
|
20240802,104200,673567980,12350,12360,12360,12350,169
|
|
20240802,104100,671479800,12360,12360,12360,12360,90
|
|
20240802,104000,670367400,12360,12360,12360,12360,74
|
|
20240802,103900,669452760,12390,12390,12390,12390,100
|
|
20240802,103800,668213760,12360,12350,12360,12350,615
|
|
20240802,103700,660614260,12340,12330,12340,12330,337
|
|
20240802,103600,656456030,12340,12340,12340,12330,233
|
|
20240802,103500,653581120,12340,12350,12350,12340,109
|
|
20240802,103400,652236050,12350,12370,12370,12340,32
|
|
20240802,103300,651841080,12370,12340,12370,12340,173
|
|
20240802,103200,649706110,12340,12360,12360,12330,481
|
|
20240802,103100,643768770,12350,12360,12360,12350,327
|
|
20240802,103000,639730220,12350,12350,12360,12350,453
|
|
20240802,102900,634135620,12350,12360,12370,12350,362
|
|
20240802,102800,629661560,12370,12360,12370,12360,646
|
|
20240802,102700,621676190,12370,12370,12370,12360,172
|
|
20240802,102600,619549230,12360,12360,12360,12360,97
|
|
20240802,102500,618350310,12360,12370,12370,12360,155
|
|
20240802,102400,616433500,12360,12370,12370,12360,88
|
|
20240802,102300,615345510,12370,12370,12380,12370,305
|
|
20240802,102200,611572210,12380,12380,12380,12380,127
|
|
20240802,102100,609999950,12370,12380,12380,12370,914
|
|
20240802,102000,598690630,12380,12400,12400,12380,1160
|
|
20240802,101900,584315160,12400,12400,12400,12400,159
|
|
20240802,101800,582343560,12400,12410,12410,12400,234
|
|
20240802,101700,579441620,12440,12400,12440,12400,1093
|
|
20240802,101600,565867170,12390,12400,12400,12390,106
|
|
20240802,101500,564553270,12400,12390,12400,12390,94
|
|
20240802,101400,563388100,12400,12400,12400,12400,1
|
|
20240802,101300,563375700,12380,12380,12380,12380,300
|
|
20240802,101200,559661700,12370,12370,12390,12370,43
|
|
20240802,101100,559129770,12370,12370,12370,12370,0
|
|
20240802,101000,559129770,12370,12370,12370,12370,197
|
|
20240802,100900,556692880,12370,12360,12400,12360,1090
|
|
20240802,100800,543204950,12360,12360,12360,12360,729
|
|
20240802,100700,534194510,12370,12370,12370,12370,10
|
|
20240802,100600,534070810,12360,12360,12370,12360,49
|
|
20240802,100500,533465160,12370,12420,12420,12370,484
|
|
20240802,100400,527476730,12420,12430,12430,12390,725
|
|
20240802,100300,518492670,12430,12350,12440,12350,892
|
|
20240802,100200,507471200,12350,12340,12350,12340,277
|
|
20240802,100100,504052990,12340,12340,12350,12340,862
|
|
20240802,100000,493415850,12330,12340,12340,12330,211
|
|
20240802,095900,490814190,12340,12330,12340,12330,110
|
|
20240802,095800,489457830,12340,12330,12340,12330,59
|
|
20240802,095700,488730190,12340,12350,12350,12330,321
|
|
20240802,095600,484768020,12350,12350,12350,12350,295
|
|
20240802,095500,481124770,12350,12320,12350,12320,429
|
|
20240802,095400,475832810,12350,12330,12350,12320,117
|
|
20240802,095300,474391040,12330,12320,12330,12320,182
|
|
20240802,095200,472147860,12320,12320,12330,12320,391
|
|
20240802,095100,467330150,12330,12320,12330,12320,271
|
|
20240802,095000,463991420,12320,12330,12330,12320,42
|
|
20240802,094900,463473870,12330,12350,12350,12330,214
|
|
20240802,094800,460833250,12350,12350,12350,12350,1
|
|
20240802,094700,460820900,12330,12320,12330,12320,967
|
|
20240802,094600,448906460,12330,12350,12350,12330,1048
|
|
20240802,094500,435975360,12350,12350,12370,12350,1580
|
|
20240802,094400,416454710,12350,12340,12350,12340,156
|
|
20240802,094300,414528420,12350,12340,12350,12340,266
|
|
20240802,094200,411244980,12350,12360,12360,12350,271
|
|
20240802,094100,407897000,12360,12370,12370,12360,306
|
|
20240802,094000,404113800,12380,12380,12380,12370,221
|
|
20240802,093900,401379000,12380,12380,12380,12370,349
|
|
20240802,093800,397058540,12370,12390,12390,12370,210
|
|
20240802,093700,394458610,12390,12400,12400,12390,112
|
|
20240802,093600,393070770,12410,12400,12410,12400,46
|
|
20240802,093500,392500340,12370,12360,12370,12360,287
|
|
20240802,093400,388950570,12370,12380,12380,12370,148
|
|
20240802,093300,387118580,12380,12390,12400,12380,311
|
|
20240802,093200,383268060,12380,12340,12380,12340,2170
|
|
20240802,093100,356473770,12330,12330,12340,12330,240
|
|
20240802,093000,353514470,12340,12350,12350,12330,184
|
|
20240802,092900,351243950,12330,12350,12350,12320,348
|
|
20240802,092800,346954000,12320,12310,12320,12310,245
|
|
20240802,092700,343936500,12310,12330,12330,12310,1207
|
|
20240802,092600,329076130,12320,12320,12330,12320,188
|
|
20240802,092500,326759960,12310,12320,12320,12310,424
|
|
20240802,092400,321538590,12320,12310,12320,12300,747
|
|
20240802,092300,312346650,12310,12370,12370,12300,3123
|
|
20240802,092200,273824460,12370,12360,12370,12360,152
|
|
20240802,092100,271945620,12360,12360,12370,12360,379
|
|
20240802,092000,267259830,12370,12360,12370,12360,244
|
|
20240802,091900,264243180,12360,12360,12370,12360,851
|
|
20240802,091800,253720460,12370,12370,12370,12360,700
|
|
20240802,091700,245066250,12360,12370,12370,12360,291
|
|
20240802,091600,241468890,12370,12380,12380,12360,918
|
|
20240802,091500,230113000,12380,12400,12400,12380,2280
|
|
20240802,091400,201856930,12400,12420,12420,12400,1138
|
|
20240802,091300,187735390,12420,12420,12440,12420,846
|
|
20240802,091200,177227270,12420,12420,12420,12410,1281
|
|
20240802,091100,161317560,12420,12430,12430,12420,454
|
|
20240802,091000,155675690,12430,12430,12460,12430,378
|
|
20240802,090900,150973030,12430,12480,12480,12430,1293
|
|
20240802,090800,134852330,12480,12490,12490,12480,751
|
|
20240802,090700,125478310,12490,12510,12510,12490,1909
|
|
20240802,090600,101617690,12500,12540,12540,12500,917
|
|
20240802,090500,90142860,12530,12560,12560,12530,281
|
|
20240802,090400,86620790,12540,12530,12540,12520,385
|
|
20240802,090300,81797580,12530,12580,12580,12530,1978
|
|
20240802,090200,56936620,12590,12580,12590,12570,181
|
|
20240802,090100,54659740,12570,12660,12660,12570,1772
|
|
20240802,090000,32367580,12680,12570,12700,12570,2571
|