660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,195600,1641808095,2160,2160,2160,2160,0
|
|
20240802,195500,1641808095,2160,2160,2160,2160,0
|
|
20240802,195400,1641808095,2160,2160,2160,2160,0
|
|
20240802,195300,1641808095,2160,2160,2160,2160,0
|
|
20240802,195200,1641808095,2160,2160,2160,2160,0
|
|
20240802,195100,1641808095,2160,2160,2160,2160,0
|
|
20240802,195000,1641808095,2160,2160,2160,2160,0
|
|
20240802,194900,1641808095,2160,2160,2160,2160,0
|
|
20240802,194800,1641808095,2160,2160,2160,2160,0
|
|
20240802,194700,1641808095,2160,2160,2160,2160,0
|
|
20240802,194600,1641808095,2160,2160,2160,2160,0
|
|
20240802,194500,1641808095,2160,2160,2160,2160,0
|
|
20240802,194400,1641808095,2160,2160,2160,2160,0
|
|
20240802,194300,1641808095,2160,2160,2160,2160,0
|
|
20240802,194200,1641808095,2160,2160,2160,2160,0
|
|
20240802,194100,1641808095,2160,2160,2160,2160,0
|
|
20240802,194000,1641808095,2160,2160,2160,2160,0
|
|
20240802,193900,1641808095,2160,2160,2160,2160,0
|
|
20240802,193800,1641808095,2160,2160,2160,2160,0
|
|
20240802,193700,1641808095,2160,2160,2160,2160,0
|
|
20240802,193600,1641808095,2160,2160,2160,2160,0
|
|
20240802,193500,1641808095,2160,2160,2160,2160,0
|
|
20240802,193400,1641808095,2160,2160,2160,2160,0
|
|
20240802,193300,1641808095,2160,2160,2160,2160,0
|
|
20240802,193200,1641808095,2160,2160,2160,2160,0
|
|
20240802,193100,1641808095,2160,2160,2160,2160,0
|
|
20240802,193000,1641808095,2160,2160,2160,2160,0
|
|
20240802,192900,1641808095,2160,2160,2160,2160,0
|
|
20240802,192800,1641808095,2160,2160,2160,2160,0
|
|
20240802,192700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,192600,1641808095,2160,2160,2160,2160,0
|
|
20240802,192500,1641808095,2160,2160,2160,2160,0
|
|
20240802,192400,1641808095,2160,2160,2160,2160,0
|
|
20240802,192300,1641808095,2160,2160,2160,2160,0
|
|
20240802,192200,1641808095,2160,2160,2160,2160,0
|
|
20240802,192100,1641808095,2160,2160,2160,2160,0
|
|
20240802,192000,1641808095,2160,2160,2160,2160,0
|
|
20240802,191900,1641808095,2160,2160,2160,2160,0
|
|
20240802,191800,1641808095,2160,2160,2160,2160,0
|
|
20240802,191700,1641808095,2160,2160,2160,2160,0
|
|
20240802,191600,1641808095,2160,2160,2160,2160,0
|
|
20240802,191500,1641808095,2160,2160,2160,2160,0
|
|
20240802,191400,1641808095,2160,2160,2160,2160,0
|
|
20240802,191300,1641808095,2160,2160,2160,2160,0
|
|
20240802,191200,1641808095,2160,2160,2160,2160,0
|
|
20240802,191100,1641808095,2160,2160,2160,2160,0
|
|
20240802,191000,1641808095,2160,2160,2160,2160,0
|
|
20240802,190900,1641808095,2160,2160,2160,2160,0
|
|
20240802,190800,1641808095,2160,2160,2160,2160,0
|
|
20240802,190700,1641808095,2160,2160,2160,2160,0
|
|
20240802,190600,1641808095,2160,2160,2160,2160,0
|
|
20240802,190500,1641808095,2160,2160,2160,2160,0
|
|
20240802,190400,1641808095,2160,2160,2160,2160,0
|
|
20240802,190300,1641808095,2160,2160,2160,2160,0
|
|
20240802,190200,1641808095,2160,2160,2160,2160,0
|
|
20240802,190100,1641808095,2160,2160,2160,2160,0
|
|
20240802,190000,1641808095,2160,2160,2160,2160,0
|
|
20240802,185900,1641808095,2160,2160,2160,2160,0
|
|
20240802,185800,1641808095,2160,2160,2160,2160,0
|
|
20240802,185700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,185600,1641808095,2160,2160,2160,2160,0
|
|
20240802,185500,1641808095,2160,2160,2160,2160,0
|
|
20240802,185400,1641808095,2160,2160,2160,2160,0
|
|
20240802,185300,1641808095,2160,2160,2160,2160,0
|
|
20240802,185200,1641808095,2160,2160,2160,2160,0
|
|
20240802,185100,1641808095,2160,2160,2160,2160,0
|
|
20240802,185000,1641808095,2160,2160,2160,2160,0
|
|
20240802,184900,1641808095,2160,2160,2160,2160,0
|
|
20240802,184800,1641808095,2160,2160,2160,2160,0
|
|
20240802,184700,1641808095,2160,2160,2160,2160,0
|
|
20240802,184600,1641808095,2160,2160,2160,2160,0
|
|
20240802,184500,1641808095,2160,2160,2160,2160,0
|
|
20240802,184400,1641808095,2160,2160,2160,2160,0
|
|
20240802,184300,1641808095,2160,2160,2160,2160,0
|
|
20240802,184200,1641808095,2160,2160,2160,2160,0
|
|
20240802,184100,1641808095,2160,2160,2160,2160,0
|
|
20240802,184000,1641808095,2160,2160,2160,2160,0
|
|
20240802,183900,1641808095,2160,2160,2160,2160,0
|
|
20240802,183800,1641808095,2160,2160,2160,2160,0
|
|
20240802,183700,1641808095,2160,2160,2160,2160,0
|
|
20240802,183600,1641808095,2160,2160,2160,2160,0
|
|
20240802,183500,1641808095,2160,2160,2160,2160,0
|
|
20240802,183400,1641808095,2160,2160,2160,2160,0
|
|
20240802,183300,1641808095,2160,2160,2160,2160,0
|
|
20240802,183200,1641808095,2160,2160,2160,2160,0
|
|
20240802,183100,1641808095,2160,2160,2160,2160,0
|
|
20240802,183000,1641808095,2160,2160,2160,2160,0
|
|
20240802,182900,1641808095,2160,2160,2160,2160,0
|
|
20240802,182800,1641808095,2160,2160,2160,2160,0
|
|
20240802,182700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,182600,1641808095,2160,2160,2160,2160,0
|
|
20240802,182500,1641808095,2160,2160,2160,2160,0
|
|
20240802,182400,1641808095,2160,2160,2160,2160,0
|
|
20240802,182300,1641808095,2160,2160,2160,2160,0
|
|
20240802,182200,1641808095,2160,2160,2160,2160,0
|
|
20240802,182100,1641808095,2160,2160,2160,2160,0
|
|
20240802,182000,1641808095,2160,2160,2160,2160,0
|
|
20240802,181900,1641808095,2160,2160,2160,2160,0
|
|
20240802,181800,1641808095,2160,2160,2160,2160,0
|
|
20240802,181700,1641808095,2160,2160,2160,2160,0
|
|
20240802,181600,1641808095,2160,2160,2160,2160,0
|
|
20240802,181500,1641808095,2160,2160,2160,2160,0
|
|
20240802,181400,1641808095,2160,2160,2160,2160,0
|
|
20240802,181300,1641808095,2160,2160,2160,2160,0
|
|
20240802,181200,1641808095,2160,2160,2160,2160,0
|
|
20240802,181100,1641808095,2160,2160,2160,2160,0
|
|
20240802,181000,1641808095,2160,2160,2160,2160,0
|
|
20240802,180900,1641808095,2160,2160,2160,2160,0
|
|
20240802,180800,1641808095,2160,2160,2160,2160,0
|
|
20240802,180700,1641808095,2160,2160,2160,2160,0
|
|
20240802,180600,1641808095,2160,2160,2160,2160,0
|
|
20240802,180500,1641808095,2160,2160,2160,2160,0
|
|
20240802,180400,1641808095,2160,2160,2160,2160,0
|
|
20240802,180300,1641808095,2160,2160,2160,2160,0
|
|
20240802,180200,1641808095,2160,2160,2160,2160,0
|
|
20240802,180100,1641808095,2160,2160,2160,2160,0
|
|
20240802,180000,1641808095,2160,2160,2160,2160,0
|
|
20240802,175900,1641808095,2160,2160,2160,2160,0
|
|
20240802,175800,1641808095,2160,2160,2160,2160,0
|
|
20240802,175700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,175600,1641808095,2160,2160,2160,2160,0
|
|
20240802,175500,1641808095,2160,2160,2160,2160,0
|
|
20240802,175400,1641808095,2160,2160,2160,2160,0
|
|
20240802,175300,1641808095,2160,2160,2160,2160,0
|
|
20240802,175200,1641808095,2160,2160,2160,2160,0
|
|
20240802,175100,1641808095,2160,2160,2160,2160,0
|
|
20240802,175000,1641808095,2160,2160,2160,2160,0
|
|
20240802,174900,1641808095,2160,2160,2160,2160,0
|
|
20240802,174800,1641808095,2160,2160,2160,2160,0
|
|
20240802,174700,1641808095,2160,2160,2160,2160,0
|
|
20240802,174600,1641808095,2160,2160,2160,2160,0
|
|
20240802,174500,1641808095,2160,2160,2160,2160,0
|
|
20240802,174400,1641808095,2160,2160,2160,2160,0
|
|
20240802,174300,1641808095,2160,2160,2160,2160,0
|
|
20240802,174200,1641808095,2160,2160,2160,2160,0
|
|
20240802,174100,1641808095,2160,2160,2160,2160,0
|
|
20240802,174000,1641808095,2160,2160,2160,2160,0
|
|
20240802,173900,1641808095,2160,2160,2160,2160,0
|
|
20240802,173800,1641808095,2160,2160,2160,2160,0
|
|
20240802,173700,1641808095,2160,2160,2160,2160,0
|
|
20240802,173600,1641808095,2160,2160,2160,2160,0
|
|
20240802,173500,1641808095,2160,2160,2160,2160,0
|
|
20240802,173400,1641808095,2160,2160,2160,2160,0
|
|
20240802,173300,1641808095,2160,2160,2160,2160,0
|
|
20240802,173200,1641808095,2160,2160,2160,2160,0
|
|
20240802,173100,1641808095,2160,2160,2160,2160,0
|
|
20240802,173000,1641808095,2160,2160,2160,2160,0
|
|
20240802,172900,1641808095,2160,2160,2160,2160,0
|
|
20240802,172800,1641808095,2160,2160,2160,2160,0
|
|
20240802,172700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,172600,1641808095,2160,2160,2160,2160,0
|
|
20240802,172500,1641808095,2160,2160,2160,2160,0
|
|
20240802,172400,1641808095,2160,2160,2160,2160,0
|
|
20240802,172300,1641808095,2160,2160,2160,2160,0
|
|
20240802,172200,1641808095,2160,2160,2160,2160,0
|
|
20240802,172100,1641808095,2160,2160,2160,2160,0
|
|
20240802,172000,1641808095,2160,2160,2160,2160,0
|
|
20240802,171900,1641808095,2160,2160,2160,2160,0
|
|
20240802,171800,1641808095,2160,2160,2160,2160,0
|
|
20240802,171700,1641808095,2160,2160,2160,2160,0
|
|
20240802,171600,1641808095,2160,2160,2160,2160,0
|
|
20240802,171500,1641808095,2160,2160,2160,2160,0
|
|
20240802,171400,1641808095,2160,2160,2160,2160,0
|
|
20240802,171300,1641808095,2160,2160,2160,2160,0
|
|
20240802,171200,1641808095,2160,2160,2160,2160,0
|
|
20240802,171100,1641808095,2160,2160,2160,2160,0
|
|
20240802,171000,1641808095,2160,2160,2160,2160,0
|
|
20240802,170900,1641808095,2160,2160,2160,2160,0
|
|
20240802,170800,1641808095,2160,2160,2160,2160,0
|
|
20240802,170700,1641808095,2160,2160,2160,2160,0
|
|
20240802,170600,1641808095,2160,2160,2160,2160,0
|
|
20240802,170500,1641808095,2160,2160,2160,2160,0
|
|
20240802,170400,1641808095,2160,2160,2160,2160,0
|
|
20240802,170300,1641808095,2160,2160,2160,2160,0
|
|
20240802,170200,1641808095,2160,2160,2160,2160,0
|
|
20240802,170100,1641808095,2160,2160,2160,2160,0
|
|
20240802,170000,1641808095,2160,2160,2160,2160,0
|
|
20240802,165900,1641808095,2160,2160,2160,2160,0
|
|
20240802,165800,1641808095,2160,2160,2160,2160,0
|
|
20240802,165700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,165600,1641808095,2160,2160,2160,2160,0
|
|
20240802,165500,1641808095,2160,2160,2160,2160,0
|
|
20240802,165400,1641808095,2160,2160,2160,2160,0
|
|
20240802,165300,1641808095,2160,2160,2160,2160,0
|
|
20240802,165200,1641808095,2160,2160,2160,2160,0
|
|
20240802,165100,1641808095,2160,2160,2160,2160,0
|
|
20240802,165000,1641808095,2160,2160,2160,2160,0
|
|
20240802,164900,1641808095,2160,2160,2160,2160,0
|
|
20240802,164800,1641808095,2160,2160,2160,2160,0
|
|
20240802,164700,1641808095,2160,2160,2160,2160,0
|
|
20240802,164600,1641808095,2160,2160,2160,2160,0
|
|
20240802,164500,1641808095,2160,2160,2160,2160,0
|
|
20240802,164400,1641808095,2160,2160,2160,2160,0
|
|
20240802,164300,1641808095,2160,2160,2160,2160,0
|
|
20240802,164200,1641808095,2160,2160,2160,2160,0
|
|
20240802,164100,1641808095,2160,2160,2160,2160,0
|
|
20240802,164000,1641808095,2160,2160,2160,2160,0
|
|
20240802,163900,1641808095,2160,2160,2160,2160,0
|
|
20240802,163800,1641808095,2160,2160,2160,2160,0
|
|
20240802,163700,1641808095,2160,2160,2160,2160,0
|
|
20240802,163600,1641808095,2160,2160,2160,2160,0
|
|
20240802,163500,1641808095,2160,2160,2160,2160,0
|
|
20240802,163400,1641808095,2160,2160,2160,2160,0
|
|
20240802,163300,1641808095,2160,2160,2160,2160,0
|
|
20240802,163200,1641808095,2160,2160,2160,2160,0
|
|
20240802,163100,1641808095,2160,2160,2160,2160,0
|
|
20240802,163000,1641808095,2160,2160,2160,2160,0
|
|
20240802,162900,1641808095,2160,2160,2160,2160,0
|
|
20240802,162800,1641808095,2160,2160,2160,2160,0
|
|
20240802,162700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,162600,1641808095,2160,2160,2160,2160,0
|
|
20240802,162500,1641808095,2160,2160,2160,2160,0
|
|
20240802,162400,1641808095,2160,2160,2160,2160,0
|
|
20240802,162300,1641808095,2160,2160,2160,2160,0
|
|
20240802,162200,1641808095,2160,2160,2160,2160,0
|
|
20240802,162100,1641808095,2160,2160,2160,2160,0
|
|
20240802,162000,1641808095,2160,2160,2160,2160,0
|
|
20240802,161900,1641808095,2160,2160,2160,2160,0
|
|
20240802,161800,1641808095,2160,2160,2160,2160,0
|
|
20240802,161700,1641808095,2160,2160,2160,2160,0
|
|
20240802,161600,1641808095,2160,2160,2160,2160,0
|
|
20240802,161500,1641808095,2160,2160,2160,2160,0
|
|
20240802,161400,1641808095,2160,2160,2160,2160,0
|
|
20240802,161300,1641808095,2160,2160,2160,2160,0
|
|
20240802,161200,1641808095,2160,2160,2160,2160,0
|
|
20240802,161100,1641808095,2160,2160,2160,2160,0
|
|
20240802,161000,1641808095,2160,2160,2160,2160,0
|
|
20240802,160900,1641808095,2160,2160,2160,2160,0
|
|
20240802,160800,1641808095,2160,2160,2160,2160,0
|
|
20240802,160700,1641808095,2160,2160,2160,2160,0
|
|
20240802,160600,1641808095,2160,2160,2160,2160,0
|
|
20240802,160500,1641808095,2160,2160,2160,2160,0
|
|
20240802,160400,1641808095,2160,2160,2160,2160,0
|
|
20240802,160300,1641808095,2160,2160,2160,2160,0
|
|
20240802,160200,1641808095,2160,2160,2160,2160,0
|
|
20240802,160100,1641808095,2160,2160,2160,2160,0
|
|
20240802,160000,1641808095,2160,2160,2160,2160,0
|
|
20240802,155900,1641808095,2160,2160,2160,2160,0
|
|
20240802,155800,1641808095,2160,2160,2160,2160,0
|
|
20240802,155700,1641808095,2160,2160,2160,2160,14873
|
|
20240802,155600,1641808095,2160,2160,2160,2160,0
|
|
20240802,155500,1641808095,2160,2160,2160,2160,0
|
|
20240802,155400,1641808095,2160,2160,2160,2160,0
|
|
20240802,155300,1641808095,2160,2160,2160,2160,0
|
|
20240802,155200,1641808095,2160,2160,2160,2160,0
|
|
20240802,155100,1641808095,2160,2160,2160,2160,0
|
|
20240802,155000,1641808095,2160,2160,2160,2160,0
|
|
20240802,154900,1641808095,2160,2160,2160,2160,0
|
|
20240802,154800,1641808095,2160,2160,2160,2160,0
|
|
20240802,154700,1641808095,2160,2160,2160,2160,0
|
|
20240802,154600,1641808095,2160,2160,2160,2160,0
|
|
20240802,154500,1641808095,2160,2160,2160,2160,0
|
|
20240802,154400,1641808095,2160,2160,2160,2160,0
|
|
20240802,154300,1641808095,2160,2160,2160,2160,0
|
|
20240802,154200,1641808095,2160,2160,2160,2160,0
|
|
20240802,154100,1641808095,2160,2160,2160,2160,0
|
|
20240802,154000,1641808095,2160,2160,2160,2160,0
|
|
20240802,153900,1641808095,2160,2160,2160,2160,0
|
|
20240802,153800,1641808095,2160,2160,2160,2160,0
|
|
20240802,153700,1641808095,2160,2160,2160,2160,0
|
|
20240802,153600,1641808095,2160,2160,2160,2160,0
|
|
20240802,153500,1641808095,2160,2160,2160,2160,0
|
|
20240802,153400,1641808095,2160,2160,2160,2160,0
|
|
20240802,153300,1641808095,2160,2160,2160,2160,0
|
|
20240802,153200,1641808095,2160,2160,2160,2160,0
|
|
20240802,153100,1641808095,2160,2160,2160,2160,0
|
|
20240802,153000,1641808095,2160,2160,2160,2160,14873
|
|
20240802,152900,1609682415,2160,2160,2160,2160,0
|
|
20240802,152800,1609682415,2160,2160,2160,2160,0
|
|
20240802,152700,1609682415,2160,2160,2160,2160,0
|
|
20240802,152600,1609682415,2160,2160,2160,2160,0
|
|
20240802,152500,1609682415,2160,2160,2160,2160,0
|
|
20240802,152400,1609682415,2160,2160,2160,2160,0
|
|
20240802,152300,1609682415,2160,2160,2160,2160,0
|
|
20240802,152200,1609682415,2160,2160,2160,2160,0
|
|
20240802,152100,1609682415,2160,2160,2160,2160,0
|
|
20240802,152000,1609682415,2160,2160,2160,2160,0
|
|
20240802,151900,1609682415,2160,2155,2165,2150,6462
|
|
20240802,151800,1595766715,2155,2155,2160,2155,2395
|
|
20240802,151700,1590603410,2155,2160,2160,2155,3016
|
|
20240802,151600,1584097185,2155,2160,2160,2155,1750
|
|
20240802,151500,1580317595,2160,2160,2160,2160,13
|
|
20240802,151400,1580289515,2160,2160,2165,2160,427
|
|
20240802,151300,1579367190,2160,2170,2170,2160,1433
|
|
20240802,151200,1576263210,2170,2170,2170,2160,9188
|
|
20240802,151100,1556384065,2170,2170,2170,2170,114
|
|
20240802,151000,1556136685,2170,2165,2170,2165,8
|
|
20240802,150900,1556119350,2160,2165,2165,2160,1046
|
|
20240802,150800,1553854810,2165,2165,2165,2165,1035
|
|
20240802,150700,1551614035,2165,2165,2165,2165,5
|
|
20240802,150600,1551603210,2165,2165,2170,2165,235
|
|
20240802,150500,1551093865,2165,2160,2165,2160,73
|
|
20240802,150400,1550935910,2165,2160,2165,2160,2414
|
|
20240802,150300,1545714600,2165,2165,2165,2165,1020
|
|
20240802,150200,1543506300,2160,2160,2160,2160,2605
|
|
20240802,150100,1537879500,2155,2155,2160,2150,626
|
|
20240802,150000,1536533320,2160,2160,2160,2150,19114
|
|
20240802,145900,1495425520,2160,2165,2165,2160,2795
|
|
20240802,145800,1489387905,2165,2165,2165,2165,382
|
|
20240802,145700,1488560875,2165,2165,2165,2165,54
|
|
20240802,145600,1488443965,2165,2165,2165,2165,156
|
|
20240802,145500,1488106225,2165,2165,2165,2165,323
|
|
20240802,145400,1487406930,2165,2165,2165,2165,814
|
|
20240802,145300,1485644620,2165,2165,2165,2165,132
|
|
20240802,145200,1485358840,2165,2160,2165,2155,8348
|
|
20240802,145100,1467363190,2165,2165,2165,2165,402
|
|
20240802,145000,1466492860,2165,2160,2165,2160,520
|
|
20240802,144900,1465369560,2160,2165,2165,2160,689
|
|
20240802,144800,1463880725,2165,2165,2165,2160,2848
|
|
20240802,144700,1457728490,2160,2165,2165,2160,7569
|
|
20240802,144600,1441379355,2165,2165,2165,2165,40
|
|
20240802,144500,1441292755,2165,2165,2165,2160,580
|
|
20240802,144400,1440039835,2165,2165,2165,2165,183
|
|
20240802,144300,1439643640,2165,2165,2165,2165,5
|
|
20240802,144200,1439632815,2160,2160,2160,2160,520
|
|
20240802,144100,1438509615,2160,2165,2165,2160,1014
|
|
20240802,144000,1436319350,2160,2160,2165,2160,843
|
|
20240802,143900,1434498455,2165,2165,2165,2165,15
|
|
20240802,143800,1434465980,2165,2160,2165,2160,972
|
|
20240802,143700,1432361850,2165,2160,2165,2160,298
|
|
20240802,143600,1431718135,2165,2165,2165,2165,14
|
|
20240802,143500,1431687825,2165,2165,2165,2165,19
|
|
20240802,143400,1431646690,2165,2165,2165,2165,42
|
|
20240802,143300,1431555760,2165,2165,2165,2160,275
|
|
20240802,143200,1430961135,2165,2165,2165,2160,124
|
|
20240802,143100,1430693030,2160,2165,2165,2160,320
|
|
20240802,143000,1430001780,2165,2160,2165,2160,53
|
|
20240802,142900,1429887185,2165,2160,2165,2160,1823
|
|
20240802,142800,1425949500,2165,2160,2165,2160,364
|
|
20240802,142700,1425162940,2165,2165,2165,2165,91
|
|
20240802,142600,1424965925,2165,2165,2165,2165,801
|
|
20240802,142500,1423231760,2160,2170,2170,2160,8001
|
|
20240802,142400,1405944140,2165,2165,2165,2165,1412
|
|
20240802,142300,1402887160,2165,2165,2165,2165,35
|
|
20240802,142200,1402811385,2165,2170,2175,2165,807
|
|
20240802,142100,1401060285,2165,2165,2165,2165,20
|
|
20240802,142000,1401016985,2165,2165,2165,2165,32
|
|
20240802,141900,1400947705,2165,2165,2165,2165,2
|
|
20240802,141800,1400943375,2165,2165,2165,2165,15
|
|
20240802,141700,1400910900,2165,2165,2165,2165,200
|
|
20240802,141600,1400477900,2170,2170,2170,2170,9
|
|
20240802,141500,1400458370,2170,2170,2170,2170,210
|
|
20240802,141400,1400002670,2170,2170,2170,2165,1367
|
|
20240802,141300,1397042945,2170,2170,2170,2170,34
|
|
20240802,141200,1396969165,2175,2175,2175,2175,0
|
|
20240802,141100,1396969165,2175,2175,2175,2175,100
|
|
20240802,141000,1396751665,2170,2170,2170,2170,3002
|
|
20240802,140900,1390237325,2165,2165,2165,2165,0
|
|
20240802,140800,1390237325,2165,2165,2165,2165,10
|
|
20240802,140700,1390215675,2170,2170,2170,2170,47
|
|
20240802,140600,1390113685,2165,2170,2170,2165,760
|
|
20240802,140500,1388464685,2170,2170,2170,2170,8
|
|
20240802,140400,1388447325,2170,2170,2170,2170,72
|
|
20240802,140300,1388291085,2165,2165,2170,2165,169
|
|
20240802,140200,1387924670,2165,2160,2165,2160,1605
|
|
20240802,140100,1384449855,2160,2165,2165,2160,104
|
|
20240802,140000,1384225190,2165,2165,2165,2160,705
|
|
20240802,135900,1382698880,2160,2160,2160,2160,0
|
|
20240802,135800,1382698880,2160,2160,2160,2160,1
|
|
20240802,135700,1382696720,2165,2165,2165,2165,348
|
|
20240802,135600,1381943300,2165,2170,2170,2165,23
|
|
20240802,135500,1381893430,2170,2170,2170,2160,5725
|
|
20240802,135400,1369517320,2170,2165,2170,2165,4170
|
|
20240802,135300,1360489040,2165,2165,2165,2165,121
|
|
20240802,135200,1360227075,2165,2165,2165,2165,9
|
|
20240802,135100,1360207590,2165,2170,2170,2165,425
|
|
20240802,135000,1359287425,2170,2165,2170,2165,23
|
|
20240802,134900,1359237615,2165,2165,2165,2165,2402
|
|
20240802,134800,1354037285,2165,2165,2165,2165,170
|
|
20240802,134700,1353669235,2165,2165,2165,2165,972
|
|
20240802,134600,1351564855,2165,2170,2170,2165,1251
|
|
20240802,134500,1348850935,2170,2170,2170,2170,10
|
|
20240802,134400,1348829235,2170,2170,2170,2170,47
|
|
20240802,134300,1348727245,2165,2165,2165,2165,146
|
|
20240802,134200,1348411155,2165,2165,2165,2165,50
|
|
20240802,134100,1348302905,2165,2165,2165,2165,0
|
|
20240802,134000,1348302905,2165,2170,2170,2165,60
|
|
20240802,133900,1348172760,2170,2170,2170,2170,376
|
|
20240802,133800,1347356840,2170,2165,2170,2165,893
|
|
20240802,133700,1345422780,2170,2170,2170,2170,329
|
|
20240802,133600,1344708850,2170,2170,2170,2170,3432
|
|
20240802,133500,1337261410,2170,2170,2170,2170,0
|
|
20240802,133400,1337261410,2170,2170,2170,2170,147
|
|
20240802,133300,1336942420,2170,2170,2170,2170,1689
|
|
20240802,133200,1333277290,2170,2170,2170,2170,1606
|
|
20240802,133100,1329792270,2170,2170,2170,2170,532
|
|
20240802,133000,1328637830,2170,2170,2170,2170,0
|
|
20240802,132900,1328637830,2170,2170,2170,2170,131
|
|
20240802,132800,1328353560,2170,2170,2170,2170,678
|
|
20240802,132700,1326882300,2170,2170,2170,2170,1396
|
|
20240802,132600,1323852980,2170,2165,2170,2165,1670
|
|
20240802,132500,1320231795,2170,2170,2170,2170,5
|
|
20240802,132400,1320220945,2165,2170,2170,2165,85
|
|
20240802,132300,1320036615,2170,2170,2170,2170,5
|
|
20240802,132200,1320025765,2165,2165,2165,2165,0
|
|
20240802,132100,1320025765,2165,2165,2165,2165,328
|
|
20240802,132000,1319315645,2165,2170,2170,2165,14
|
|
20240802,131900,1319285290,2170,2165,2170,2165,170
|
|
20240802,131800,1318917140,2170,2165,2170,2165,556
|
|
20240802,131700,1317713120,2170,2170,2170,2170,115
|
|
20240802,131600,1317463570,2170,2170,2170,2170,117
|
|
20240802,131500,1317209680,2170,2165,2170,2165,39
|
|
20240802,131400,1317125200,2170,2170,2170,2170,1010
|
|
20240802,131300,1314933500,2170,2170,2170,2170,4
|
|
20240802,131200,1314924820,2165,2165,2165,2165,9
|
|
20240802,131100,1314905335,2165,2170,2170,2165,24
|
|
20240802,131000,1314853275,2170,2170,2170,2170,10
|
|
20240802,130900,1314831575,2170,2170,2170,2170,11
|
|
20240802,130800,1314807705,2165,2165,2165,2165,0
|
|
20240802,130700,1314807705,2165,2170,2170,2165,468
|
|
20240802,130600,1313793145,2170,2170,2170,2170,1000
|
|
20240802,130500,1311623145,2170,2170,2170,2170,848
|
|
20240802,130400,1309782985,2170,2170,2170,2170,5
|
|
20240802,130300,1309772135,2170,2170,2170,2165,1038
|
|
20240802,130200,1307519680,2170,2170,2170,2170,31
|
|
20240802,130100,1307452410,2170,2170,2170,2170,304
|
|
20240802,130000,1306792730,2165,2165,2165,2165,0
|
|
20240802,125900,1306792730,2165,2165,2165,2165,320
|
|
20240802,125800,1306099930,2165,2165,2165,2165,0
|
|
20240802,125700,1306099930,2165,2165,2165,2165,0
|
|
20240802,125600,1306099930,2165,2165,2165,2165,0
|
|
20240802,125500,1306099930,2165,2170,2170,2165,205
|
|
20240802,125400,1305655085,2170,2170,2170,2170,48
|
|
20240802,125300,1305550925,2170,2170,2170,2170,470
|
|
20240802,125200,1304531025,2170,2165,2170,2165,530
|
|
20240802,125100,1303383195,2170,2170,2170,2170,40
|
|
20240802,125000,1303296395,2165,2170,2170,2165,36
|
|
20240802,124900,1303218300,2170,2170,2170,2170,708
|
|
20240802,124800,1301681940,2170,2165,2170,2165,80
|
|
20240802,124700,1301508715,2170,2170,2170,2170,1
|
|
20240802,124600,1301506545,2170,2170,2170,2170,235
|
|
20240802,124500,1300996595,2170,2165,2170,2165,54
|
|
20240802,124400,1300879585,2165,2170,2170,2165,335
|
|
20240802,124300,1300154200,2170,2170,2170,2170,15
|
|
20240802,124200,1300121650,2170,2170,2170,2170,0
|
|
20240802,124100,1300121650,2170,2170,2170,2170,306
|
|
20240802,124000,1299457630,2170,2170,2170,2170,1230
|
|
20240802,123900,1296788530,2170,2170,2170,2170,119
|
|
20240802,123800,1296530300,2170,2170,2170,2170,3432
|
|
20240802,123700,1289082860,2180,2180,2180,2180,497
|
|
20240802,123600,1287999400,2180,2180,2180,2180,43
|
|
20240802,123500,1287905660,2180,2180,2180,2180,34
|
|
20240802,123400,1287831540,2180,2170,2180,2170,184
|
|
20240802,123300,1287431480,2175,2175,2175,2175,82
|
|
20240802,123200,1287253130,2175,2175,2180,2175,388
|
|
20240802,123100,1286408905,2170,2170,2175,2170,615
|
|
20240802,123000,1285074305,2175,2175,2175,2170,1104
|
|
20240802,122900,1282675605,2175,2175,2175,2170,534
|
|
20240802,122800,1281516255,2175,2175,2175,2175,22
|
|
20240802,122700,1281468405,2175,2175,2175,2175,620
|
|
20240802,122600,1280119905,2175,2175,2175,2175,26
|
|
20240802,122500,1280063355,2175,2175,2175,2175,9779
|
|
20240802,122400,1258794030,2170,2170,2180,2170,1432
|
|
20240802,122300,1255686570,2170,2175,2175,2170,3696
|
|
20240802,122200,1247666200,2175,2170,2175,2170,1403
|
|
20240802,122100,1244615390,2170,2175,2175,2170,526
|
|
20240802,122000,1243473840,2180,2165,2180,2165,515
|
|
20240802,121900,1242353715,2165,2175,2175,2165,165
|
|
20240802,121800,1241995275,2175,2175,2175,2175,83
|
|
20240802,121700,1241814750,2170,2170,2170,2170,22
|
|
20240802,121600,1241767010,2170,2175,2175,2170,2415
|
|
20240802,121500,1236525895,2175,2175,2180,2175,36
|
|
20240802,121400,1236447580,2175,2180,2180,2175,2
|
|
20240802,121300,1236443225,2180,2170,2180,2170,142
|
|
20240802,121200,1236133925,2180,2180,2180,2180,317
|
|
20240802,121100,1235442865,2170,2175,2175,2170,988
|
|
20240802,121000,1233298900,2170,2175,2180,2170,642
|
|
20240802,120900,1231904450,2180,2175,2180,2175,1649
|
|
20240802,120800,1228314685,2180,2170,2180,2170,6
|
|
20240802,120700,1228301645,2170,2180,2180,2170,564
|
|
20240802,120600,1227077220,2170,2170,2170,2170,25
|
|
20240802,120500,1227022970,2170,2170,2170,2170,310
|
|
20240802,120400,1226350270,2170,2180,2180,2170,937
|
|
20240802,120300,1224316950,2180,2180,2180,2180,2
|
|
20240802,120200,1224312590,2180,2180,2180,2180,59
|
|
20240802,120100,1224183970,2180,2180,2180,2180,5
|
|
20240802,120000,1224173070,2170,2170,2170,2170,20
|
|
20240802,115900,1224129670,2185,2175,2185,2165,1737
|
|
20240802,115800,1220341335,2175,2175,2175,2175,17
|
|
20240802,115700,1220304360,2175,2170,2175,2170,610
|
|
20240802,115600,1218977660,2170,2170,2170,2170,627
|
|
20240802,115500,1217617070,2170,2170,2170,2170,544
|
|
20240802,115400,1216436590,2170,2170,2170,2170,227
|
|
20240802,115300,1215944000,2165,2165,2165,2165,52
|
|
20240802,115200,1215831420,2165,2165,2165,2165,178
|
|
20240802,115100,1215446050,2165,2165,2165,2165,289
|
|
20240802,115000,1214820365,2170,2165,2170,2165,476
|
|
20240802,114900,1213789680,2160,2165,2165,2160,426
|
|
20240802,114800,1212868370,2160,2160,2160,2160,810
|
|
20240802,114700,1211118770,2160,2160,2160,2160,400
|
|
20240802,114600,1210254770,2165,2160,2165,2160,49
|
|
20240802,114500,1210148855,2165,2165,2165,2165,264
|
|
20240802,114400,1209577295,2165,2165,2165,2165,120
|
|
20240802,114300,1209317495,2165,2170,2170,2165,1003
|
|
20240802,114200,1207145995,2170,2170,2170,2170,77
|
|
20240802,114100,1206978905,2170,2170,2170,2170,9
|
|
20240802,114000,1206959375,2170,2170,2170,2170,55
|
|
20240802,113900,1206840025,2170,2170,2170,2170,177
|
|
20240802,113800,1206455935,2170,2170,2170,2170,3
|
|
20240802,113700,1206449425,2160,2160,2160,2160,500
|
|
20240802,113600,1205369425,2155,2155,2155,2155,0
|
|
20240802,113500,1205369425,2155,2155,2155,2155,2263
|
|
20240802,113400,1200492660,2155,2170,2170,2155,658
|
|
20240802,113300,1199071155,2165,2170,2170,2165,150
|
|
20240802,113200,1198746155,2170,2170,2170,2170,1
|
|
20240802,113100,1198743985,2155,2160,2160,2155,6049
|
|
20240802,113000,1185678750,2160,2170,2170,2160,14703
|
|
20240802,112900,1153904975,2170,2170,2170,2170,45
|
|
20240802,112800,1153807325,2165,2165,2165,2165,0
|
|
20240802,112700,1153807325,2165,2170,2170,2165,2046
|
|
20240802,112600,1149377505,2170,2170,2170,2170,62
|
|
20240802,112500,1149242965,2170,2170,2170,2170,6
|
|
20240802,112400,1149229945,2170,2170,2170,2170,25
|
|
20240802,112300,1149175695,2170,2170,2170,2170,91
|
|
20240802,112200,1148978225,2170,2170,2170,2170,161
|
|
20240802,112100,1148628855,2170,2170,2170,2170,630
|
|
20240802,112000,1147261755,2170,2165,2170,2165,27
|
|
20240802,111900,1147203295,2165,2165,2165,2165,1740
|
|
20240802,111800,1143436195,2165,2165,2165,2165,53
|
|
20240802,111700,1143321450,2165,2165,2165,2165,824
|
|
20240802,111600,1141537490,2170,2165,2170,2165,3004
|
|
20240802,111500,1135033810,2170,2170,2170,2170,27
|
|
20240802,111400,1134975220,2170,2165,2170,2165,263
|
|
20240802,111300,1134405820,2165,2170,2170,2165,317
|
|
20240802,111200,1133718930,2165,2165,2165,2165,1391
|
|
20240802,111100,1130707415,2165,2165,2165,2165,10
|
|
20240802,111000,1130685765,2165,2170,2170,2165,2033
|
|
20240802,110900,1126284160,2170,2170,2170,2170,107
|
|
20240802,110800,1126051970,2170,2170,2170,2165,1104
|
|
20240802,110700,1123661175,2170,2170,2170,2170,6068
|
|
20240802,110600,1110493615,2170,2170,2175,2170,488
|
|
20240802,110500,1109434360,2175,2175,2175,2170,127
|
|
20240802,110400,1109158740,2170,2170,2170,2170,170
|
|
20240802,110300,1108789840,2175,2175,2175,2175,1018
|
|
20240802,110200,1106575690,2175,2170,2175,2170,2203
|
|
20240802,110100,1101795165,2170,2170,2170,2170,1904
|
|
20240802,110000,1097663485,2170,2180,2180,2170,41
|
|
20240802,105900,1097574195,2180,2175,2180,2170,470
|
|
20240802,105800,1096552275,2175,2175,2175,2175,652
|
|
20240802,105700,1095134175,2175,2175,2175,2175,252
|
|
20240802,105600,1094586075,2175,2175,2175,2175,192
|
|
20240802,105500,1094168475,2180,2175,2180,2175,172
|
|
20240802,105400,1093793540,2170,2170,2170,2170,555
|
|
20240802,105300,1092589190,2170,2170,2170,2165,527
|
|
20240802,105200,1091445685,2165,2170,2170,2165,500
|
|
20240802,105100,1090363180,2165,2180,2180,2165,3545
|
|
20240802,105000,1082672580,2170,2180,2180,2170,2786
|
|
20240802,104900,1076612270,2180,2175,2180,2175,791
|
|
20240802,104800,1074891820,2180,2180,2180,2180,486
|
|
20240802,104700,1073832340,2180,2180,2180,2175,319
|
|
20240802,104600,1073138425,2180,2180,2180,2175,4270
|
|
20240802,104500,1063836145,2180,2175,2180,2175,3805
|
|
20240802,104400,1055544725,2180,2180,2180,2175,215
|
|
20240802,104300,1055076030,2180,2180,2180,2175,761
|
|
20240802,104200,1053417055,2175,2175,2180,2175,417
|
|
20240802,104100,1052509805,2180,2175,2180,2170,6894
|
|
20240802,104000,1037517130,2175,2175,2175,2170,75
|
|
20240802,103900,1037354210,2175,2170,2175,2170,118
|
|
20240802,103800,1037098025,2170,2170,2170,2170,623
|
|
20240802,103700,1035746115,2170,2170,2170,2165,701
|
|
20240802,103600,1034225360,2170,2170,2170,2170,0
|
|
20240802,103500,1034225360,2170,2170,2170,2165,375
|
|
20240802,103400,1033412360,2170,2165,2170,2165,307
|
|
20240802,103300,1032746345,2160,2160,2160,2160,57
|
|
20240802,103200,1032623225,2160,2160,2160,2160,3897
|
|
20240802,103100,1024205705,2160,2165,2165,2160,404
|
|
20240802,103000,1023332695,2160,2170,2170,2160,21
|
|
20240802,102900,1023287135,2160,2165,2170,2155,4906
|
|
20240802,102800,1012708890,2170,2175,2175,2165,1197
|
|
20240802,102700,1010114160,2175,2175,2180,2140,109516
|
|
20240802,102600,774657850,2180,2185,2185,2180,680
|
|
20240802,102500,773175445,2185,2180,2190,2180,1327
|
|
20240802,102400,770273845,2190,2180,2190,2180,130
|
|
20240802,102300,769990425,2185,2185,2185,2185,351
|
|
20240802,102200,769223490,2200,2200,2200,2195,275
|
|
20240802,102100,768618540,2200,2200,2200,2190,78
|
|
20240802,102000,768447140,2200,2210,2210,2200,156
|
|
20240802,101900,768102670,2210,2210,2215,2160,63821
|
|
20240802,101800,629585260,2215,2215,2215,2215,21
|
|
20240802,101700,629538745,2215,2215,2215,2210,582
|
|
20240802,101600,628252375,2215,2210,2215,2210,4902
|
|
20240802,101500,617416660,2210,2205,2210,2205,212
|
|
20240802,101400,616949190,2195,2195,2195,2195,0
|
|
20240802,101300,616949190,2195,2195,2215,2195,5015
|
|
20240802,101200,605883225,2195,2195,2205,2190,10059
|
|
20240802,101100,583762750,2195,2190,2195,2190,1175
|
|
20240802,101000,581189425,2190,2190,2190,2190,517
|
|
20240802,100900,580057195,2190,2195,2195,2190,233
|
|
20240802,100800,579546305,2190,2190,2190,2190,1403
|
|
20240802,100700,576473735,2185,2190,2190,2185,16
|
|
20240802,100600,576438715,2180,2185,2185,2180,9137
|
|
20240802,100500,556478685,2185,2180,2185,2180,1071
|
|
20240802,100400,554142375,2180,2185,2185,2180,546
|
|
20240802,100300,552952035,2180,2185,2185,2180,1186
|
|
20240802,100200,550363125,2185,2180,2185,2180,470
|
|
20240802,100100,549338380,2180,2180,2180,2175,76
|
|
20240802,100000,549172805,2180,2185,2185,2180,663
|
|
20240802,095900,547727190,2185,2185,2185,2180,3214
|
|
20240802,095800,540719610,2185,2185,2185,2180,112
|
|
20240802,095700,540474935,2185,2180,2185,2180,2748
|
|
20240802,095600,534483735,2175,2175,2180,2175,245
|
|
20240802,095500,533950280,2180,2180,2180,2180,648
|
|
20240802,095400,532537640,2180,2180,2180,2175,2027
|
|
20240802,095300,528119610,2180,2185,2185,2180,1223
|
|
20240802,095200,525452230,2185,2185,2185,2185,113
|
|
20240802,095100,525205325,2190,2190,2190,2190,67
|
|
20240802,095000,525058595,2185,2190,2190,2180,124
|
|
20240802,094900,524787650,2190,2180,2190,2180,6920
|
|
20240802,094800,509661240,2190,2190,2190,2190,3746
|
|
20240802,094700,501457500,2180,2190,2190,2180,253
|
|
20240802,094600,500903780,2180,2185,2185,2180,1822
|
|
20240802,094500,496930210,2190,2190,2190,2190,199
|
|
20240802,094400,496494400,2190,2180,2190,2180,151
|
|
20240802,094300,496165210,2180,2180,2185,2180,171
|
|
20240802,094200,495792380,2180,2180,2190,2180,1663
|
|
20240802,094100,492156750,2180,2185,2185,2180,2961
|
|
20240802,094000,485696250,2185,2185,2190,2185,302
|
|
20240802,093900,485035575,2180,2180,2185,2180,4911
|
|
20240802,093800,474329590,2180,2190,2190,2180,1141
|
|
20240802,093700,471837065,2190,2190,2190,2185,206
|
|
20240802,093600,471386925,2185,2185,2185,2185,3261
|
|
20240802,093500,464261640,2185,2185,2185,2180,2313
|
|
20240802,093400,459212960,2185,2185,2185,2185,167
|
|
20240802,093300,458848065,2185,2185,2185,2180,3401
|
|
20240802,093200,451421880,2185,2180,2185,2180,1243
|
|
20240802,093100,448712040,2180,2180,2180,2180,2232
|
|
20240802,093000,443846280,2185,2185,2185,2185,55
|
|
20240802,092900,443726105,2185,2185,2185,2180,848
|
|
20240802,092800,441877045,2180,2180,2185,2175,1603
|
|
20240802,092700,438387495,2175,2180,2185,2175,2536
|
|
20240802,092600,432862215,2180,2175,2180,2175,1262
|
|
20240802,092500,430117355,2180,2180,2180,2175,1539
|
|
20240802,092400,426762410,2180,2175,2180,2175,300
|
|
20240802,092300,426109860,2175,2180,2180,2175,343
|
|
20240802,092200,425363240,2180,2180,2180,2175,2109
|
|
20240802,092100,420768530,2175,2175,2180,2175,898
|
|
20240802,092000,418814330,2170,2175,2180,2170,4690
|
|
20240802,091900,408610090,2180,2185,2185,2180,3296
|
|
20240802,091800,401424445,2180,2185,2190,2180,3830
|
|
20240802,091700,393054525,2190,2185,2190,2185,4779
|
|
20240802,091600,382593315,2185,2185,2185,2185,1170
|
|
20240802,091500,380036865,2180,2175,2180,2170,2723
|
|
20240802,091400,374116180,2175,2175,2175,2170,681
|
|
20240802,091300,372635010,2170,2170,2175,2170,1042
|
|
20240802,091200,370369495,2170,2170,2180,2165,8210
|
|
20240802,091100,352591565,2170,2170,2175,2165,8791
|
|
20240802,091000,333525370,2170,2180,2180,2170,8522
|
|
20240802,090900,315006540,2180,2190,2195,2180,8484
|
|
20240802,090800,296471375,2195,2190,2200,2190,6541
|
|
20240802,090700,282112570,2195,2195,2200,2190,12214
|
|
20240802,090600,255341840,2195,2195,2200,2190,4048
|
|
20240802,090500,246456130,2195,2185,2195,2180,3708
|
|
20240802,090400,238340305,2185,2165,2185,2165,6704
|
|
20240802,090300,223753440,2160,2155,2165,2150,13596
|
|
20240802,090200,194407855,2150,2175,2175,2150,31076
|
|
20240802,090100,127316345,2175,2185,2195,2175,18511
|
|
20240802,090000,86973430,2185,2210,2220,2185,38998
|