640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,193600,2224528815,4390,4390,4390,4390,0
|
|
20240802,193500,2224528815,4390,4390,4390,4390,0
|
|
20240802,193400,2224528815,4390,4390,4390,4390,0
|
|
20240802,193300,2224528815,4390,4390,4390,4390,0
|
|
20240802,193200,2224528815,4390,4390,4390,4390,0
|
|
20240802,193100,2224528815,4390,4390,4390,4390,0
|
|
20240802,193000,2224528815,4390,4390,4390,4390,0
|
|
20240802,192900,2224528815,4390,4390,4390,4390,0
|
|
20240802,192800,2224528815,4390,4390,4390,4390,0
|
|
20240802,192700,2224528815,4390,4390,4390,4390,0
|
|
20240802,192600,2224528815,4390,4390,4390,4390,0
|
|
20240802,192500,2224528815,4390,4390,4390,4390,0
|
|
20240802,192400,2224528815,4390,4390,4390,4390,0
|
|
20240802,192300,2224528815,4390,4390,4390,4390,0
|
|
20240802,192200,2224528815,4390,4390,4390,4390,0
|
|
20240802,192100,2224528815,4390,4390,4390,4390,0
|
|
20240802,192000,2224528815,4390,4390,4390,4390,0
|
|
20240802,191900,2224528815,4390,4390,4390,4390,0
|
|
20240802,191800,2224528815,4390,4390,4390,4390,0
|
|
20240802,191700,2224528815,4390,4390,4390,4390,0
|
|
20240802,191600,2224528815,4390,4390,4390,4390,0
|
|
20240802,191500,2224528815,4390,4390,4390,4390,0
|
|
20240802,191400,2224528815,4390,4390,4390,4390,0
|
|
20240802,191300,2224528815,4390,4390,4390,4390,0
|
|
20240802,191200,2224528815,4390,4390,4390,4390,0
|
|
20240802,191100,2224528815,4390,4390,4390,4390,0
|
|
20240802,191000,2224528815,4390,4390,4390,4390,0
|
|
20240802,190900,2224528815,4390,4390,4390,4390,0
|
|
20240802,190800,2224528815,4390,4390,4390,4390,0
|
|
20240802,190700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,190600,2224528815,4390,4390,4390,4390,0
|
|
20240802,190500,2224528815,4390,4390,4390,4390,0
|
|
20240802,190400,2224528815,4390,4390,4390,4390,0
|
|
20240802,190300,2224528815,4390,4390,4390,4390,0
|
|
20240802,190200,2224528815,4390,4390,4390,4390,0
|
|
20240802,190100,2224528815,4390,4390,4390,4390,0
|
|
20240802,190000,2224528815,4390,4390,4390,4390,0
|
|
20240802,185900,2224528815,4390,4390,4390,4390,0
|
|
20240802,185800,2224528815,4390,4390,4390,4390,0
|
|
20240802,185700,2224528815,4390,4390,4390,4390,0
|
|
20240802,185600,2224528815,4390,4390,4390,4390,0
|
|
20240802,185500,2224528815,4390,4390,4390,4390,0
|
|
20240802,185400,2224528815,4390,4390,4390,4390,0
|
|
20240802,185300,2224528815,4390,4390,4390,4390,0
|
|
20240802,185200,2224528815,4390,4390,4390,4390,0
|
|
20240802,185100,2224528815,4390,4390,4390,4390,0
|
|
20240802,185000,2224528815,4390,4390,4390,4390,0
|
|
20240802,184900,2224528815,4390,4390,4390,4390,0
|
|
20240802,184800,2224528815,4390,4390,4390,4390,0
|
|
20240802,184700,2224528815,4390,4390,4390,4390,0
|
|
20240802,184600,2224528815,4390,4390,4390,4390,0
|
|
20240802,184500,2224528815,4390,4390,4390,4390,0
|
|
20240802,184400,2224528815,4390,4390,4390,4390,0
|
|
20240802,184300,2224528815,4390,4390,4390,4390,0
|
|
20240802,184200,2224528815,4390,4390,4390,4390,0
|
|
20240802,184100,2224528815,4390,4390,4390,4390,0
|
|
20240802,184000,2224528815,4390,4390,4390,4390,0
|
|
20240802,183900,2224528815,4390,4390,4390,4390,0
|
|
20240802,183800,2224528815,4390,4390,4390,4390,0
|
|
20240802,183700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,183600,2224528815,4390,4390,4390,4390,0
|
|
20240802,183500,2224528815,4390,4390,4390,4390,0
|
|
20240802,183400,2224528815,4390,4390,4390,4390,0
|
|
20240802,183300,2224528815,4390,4390,4390,4390,0
|
|
20240802,183200,2224528815,4390,4390,4390,4390,0
|
|
20240802,183100,2224528815,4390,4390,4390,4390,0
|
|
20240802,183000,2224528815,4390,4390,4390,4390,0
|
|
20240802,182900,2224528815,4390,4390,4390,4390,0
|
|
20240802,182800,2224528815,4390,4390,4390,4390,0
|
|
20240802,182700,2224528815,4390,4390,4390,4390,0
|
|
20240802,182600,2224528815,4390,4390,4390,4390,0
|
|
20240802,182500,2224528815,4390,4390,4390,4390,0
|
|
20240802,182400,2224528815,4390,4390,4390,4390,0
|
|
20240802,182300,2224528815,4390,4390,4390,4390,0
|
|
20240802,182200,2224528815,4390,4390,4390,4390,0
|
|
20240802,182100,2224528815,4390,4390,4390,4390,0
|
|
20240802,182000,2224528815,4390,4390,4390,4390,0
|
|
20240802,181900,2224528815,4390,4390,4390,4390,0
|
|
20240802,181800,2224528815,4390,4390,4390,4390,0
|
|
20240802,181700,2224528815,4390,4390,4390,4390,0
|
|
20240802,181600,2224528815,4390,4390,4390,4390,0
|
|
20240802,181500,2224528815,4390,4390,4390,4390,0
|
|
20240802,181400,2224528815,4390,4390,4390,4390,0
|
|
20240802,181300,2224528815,4390,4390,4390,4390,0
|
|
20240802,181200,2224528815,4390,4390,4390,4390,0
|
|
20240802,181100,2224528815,4390,4390,4390,4390,0
|
|
20240802,181000,2224528815,4390,4390,4390,4390,0
|
|
20240802,180900,2224528815,4390,4390,4390,4390,0
|
|
20240802,180800,2224528815,4390,4390,4390,4390,0
|
|
20240802,180700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,180600,2224528815,4390,4390,4390,4390,0
|
|
20240802,180500,2224528815,4390,4390,4390,4390,0
|
|
20240802,180400,2224528815,4390,4390,4390,4390,0
|
|
20240802,180300,2224528815,4390,4390,4390,4390,0
|
|
20240802,180200,2224528815,4390,4390,4390,4390,0
|
|
20240802,180100,2224528815,4390,4390,4390,4390,0
|
|
20240802,180000,2224528815,4390,4390,4390,4390,0
|
|
20240802,175900,2224528815,4390,4390,4390,4390,0
|
|
20240802,175800,2224528815,4390,4390,4390,4390,0
|
|
20240802,175700,2224528815,4390,4390,4390,4390,0
|
|
20240802,175600,2224528815,4390,4390,4390,4390,0
|
|
20240802,175500,2224528815,4390,4390,4390,4390,0
|
|
20240802,175400,2224528815,4390,4390,4390,4390,0
|
|
20240802,175300,2224528815,4390,4390,4390,4390,0
|
|
20240802,175200,2224528815,4390,4390,4390,4390,0
|
|
20240802,175100,2224528815,4390,4390,4390,4390,0
|
|
20240802,175000,2224528815,4390,4390,4390,4390,0
|
|
20240802,174900,2224528815,4390,4390,4390,4390,0
|
|
20240802,174800,2224528815,4390,4390,4390,4390,0
|
|
20240802,174700,2224528815,4390,4390,4390,4390,0
|
|
20240802,174600,2224528815,4390,4390,4390,4390,0
|
|
20240802,174500,2224528815,4390,4390,4390,4390,0
|
|
20240802,174400,2224528815,4390,4390,4390,4390,0
|
|
20240802,174300,2224528815,4390,4390,4390,4390,0
|
|
20240802,174200,2224528815,4390,4390,4390,4390,0
|
|
20240802,174100,2224528815,4390,4390,4390,4390,0
|
|
20240802,174000,2224528815,4390,4390,4390,4390,0
|
|
20240802,173900,2224528815,4390,4390,4390,4390,0
|
|
20240802,173800,2224528815,4390,4390,4390,4390,0
|
|
20240802,173700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,173600,2224528815,4390,4390,4390,4390,0
|
|
20240802,173500,2224528815,4390,4390,4390,4390,0
|
|
20240802,173400,2224528815,4390,4390,4390,4390,0
|
|
20240802,173300,2224528815,4390,4390,4390,4390,0
|
|
20240802,173200,2224528815,4390,4390,4390,4390,0
|
|
20240802,173100,2224528815,4390,4390,4390,4390,0
|
|
20240802,173000,2224528815,4390,4390,4390,4390,0
|
|
20240802,172900,2224528815,4390,4390,4390,4390,0
|
|
20240802,172800,2224528815,4390,4390,4390,4390,0
|
|
20240802,172700,2224528815,4390,4390,4390,4390,0
|
|
20240802,172600,2224528815,4390,4390,4390,4390,0
|
|
20240802,172500,2224528815,4390,4390,4390,4390,0
|
|
20240802,172400,2224528815,4390,4390,4390,4390,0
|
|
20240802,172300,2224528815,4390,4390,4390,4390,0
|
|
20240802,172200,2224528815,4390,4390,4390,4390,0
|
|
20240802,172100,2224528815,4390,4390,4390,4390,0
|
|
20240802,172000,2224528815,4390,4390,4390,4390,0
|
|
20240802,171900,2224528815,4390,4390,4390,4390,0
|
|
20240802,171800,2224528815,4390,4390,4390,4390,0
|
|
20240802,171700,2224528815,4390,4390,4390,4390,0
|
|
20240802,171600,2224528815,4390,4390,4390,4390,0
|
|
20240802,171500,2224528815,4390,4390,4390,4390,0
|
|
20240802,171400,2224528815,4390,4390,4390,4390,0
|
|
20240802,171300,2224528815,4390,4390,4390,4390,0
|
|
20240802,171200,2224528815,4390,4390,4390,4390,0
|
|
20240802,171100,2224528815,4390,4390,4390,4390,0
|
|
20240802,171000,2224528815,4390,4390,4390,4390,0
|
|
20240802,170900,2224528815,4390,4390,4390,4390,0
|
|
20240802,170800,2224528815,4390,4390,4390,4390,0
|
|
20240802,170700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,170600,2224528815,4390,4390,4390,4390,0
|
|
20240802,170500,2224528815,4390,4390,4390,4390,0
|
|
20240802,170400,2224528815,4390,4390,4390,4390,0
|
|
20240802,170300,2224528815,4390,4390,4390,4390,0
|
|
20240802,170200,2224528815,4390,4390,4390,4390,0
|
|
20240802,170100,2224528815,4390,4390,4390,4390,0
|
|
20240802,170000,2224528815,4390,4390,4390,4390,0
|
|
20240802,165900,2224528815,4390,4390,4390,4390,0
|
|
20240802,165800,2224528815,4390,4390,4390,4390,0
|
|
20240802,165700,2224528815,4390,4390,4390,4390,0
|
|
20240802,165600,2224528815,4390,4390,4390,4390,0
|
|
20240802,165500,2224528815,4390,4390,4390,4390,0
|
|
20240802,165400,2224528815,4390,4390,4390,4390,0
|
|
20240802,165300,2224528815,4390,4390,4390,4390,0
|
|
20240802,165200,2224528815,4390,4390,4390,4390,0
|
|
20240802,165100,2224528815,4390,4390,4390,4390,0
|
|
20240802,165000,2224528815,4390,4390,4390,4390,0
|
|
20240802,164900,2224528815,4390,4390,4390,4390,0
|
|
20240802,164800,2224528815,4390,4390,4390,4390,0
|
|
20240802,164700,2224528815,4390,4390,4390,4390,0
|
|
20240802,164600,2224528815,4390,4390,4390,4390,0
|
|
20240802,164500,2224528815,4390,4390,4390,4390,0
|
|
20240802,164400,2224528815,4390,4390,4390,4390,0
|
|
20240802,164300,2224528815,4390,4390,4390,4390,0
|
|
20240802,164200,2224528815,4390,4390,4390,4390,0
|
|
20240802,164100,2224528815,4390,4390,4390,4390,0
|
|
20240802,164000,2224528815,4390,4390,4390,4390,0
|
|
20240802,163900,2224528815,4390,4390,4390,4390,0
|
|
20240802,163800,2224528815,4390,4390,4390,4390,0
|
|
20240802,163700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,163600,2224528815,4390,4390,4390,4390,0
|
|
20240802,163500,2224528815,4390,4390,4390,4390,0
|
|
20240802,163400,2224528815,4390,4390,4390,4390,0
|
|
20240802,163300,2224528815,4390,4390,4390,4390,0
|
|
20240802,163200,2224528815,4390,4390,4390,4390,0
|
|
20240802,163100,2224528815,4390,4390,4390,4390,0
|
|
20240802,163000,2224528815,4390,4390,4390,4390,0
|
|
20240802,162900,2224528815,4390,4390,4390,4390,0
|
|
20240802,162800,2224528815,4390,4390,4390,4390,0
|
|
20240802,162700,2224528815,4390,4390,4390,4390,0
|
|
20240802,162600,2224528815,4390,4390,4390,4390,0
|
|
20240802,162500,2224528815,4390,4390,4390,4390,0
|
|
20240802,162400,2224528815,4390,4390,4390,4390,0
|
|
20240802,162300,2224528815,4390,4390,4390,4390,0
|
|
20240802,162200,2224528815,4390,4390,4390,4390,0
|
|
20240802,162100,2224528815,4390,4390,4390,4390,0
|
|
20240802,162000,2224528815,4390,4390,4390,4390,0
|
|
20240802,161900,2224528815,4390,4390,4390,4390,0
|
|
20240802,161800,2224528815,4390,4390,4390,4390,0
|
|
20240802,161700,2224528815,4390,4390,4390,4390,0
|
|
20240802,161600,2224528815,4390,4390,4390,4390,0
|
|
20240802,161500,2224528815,4390,4390,4390,4390,0
|
|
20240802,161400,2224528815,4390,4390,4390,4390,0
|
|
20240802,161300,2224528815,4390,4390,4390,4390,0
|
|
20240802,161200,2224528815,4390,4390,4390,4390,0
|
|
20240802,161100,2224528815,4390,4390,4390,4390,0
|
|
20240802,161000,2224528815,4390,4390,4390,4390,0
|
|
20240802,160900,2224528815,4390,4390,4390,4390,0
|
|
20240802,160800,2224528815,4390,4390,4390,4390,0
|
|
20240802,160700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,160600,2224528815,4390,4390,4390,4390,0
|
|
20240802,160500,2224528815,4390,4390,4390,4390,0
|
|
20240802,160400,2224528815,4390,4390,4390,4390,0
|
|
20240802,160300,2224528815,4390,4390,4390,4390,0
|
|
20240802,160200,2224528815,4390,4390,4390,4390,0
|
|
20240802,160100,2224528815,4390,4390,4390,4390,0
|
|
20240802,160000,2224528815,4390,4390,4390,4390,0
|
|
20240802,155900,2224528815,4390,4390,4390,4390,0
|
|
20240802,155800,2224528815,4390,4390,4390,4390,0
|
|
20240802,155700,2224528815,4390,4390,4390,4390,0
|
|
20240802,155600,2224528815,4390,4390,4390,4390,0
|
|
20240802,155500,2224528815,4390,4390,4390,4390,0
|
|
20240802,155400,2224528815,4390,4390,4390,4390,0
|
|
20240802,155300,2224528815,4390,4390,4390,4390,0
|
|
20240802,155200,2224528815,4390,4390,4390,4390,0
|
|
20240802,155100,2224528815,4390,4390,4390,4390,0
|
|
20240802,155000,2224528815,4390,4390,4390,4390,0
|
|
20240802,154900,2224528815,4390,4390,4390,4390,0
|
|
20240802,154800,2224528815,4390,4390,4390,4390,0
|
|
20240802,154700,2224528815,4390,4390,4390,4390,0
|
|
20240802,154600,2224528815,4390,4390,4390,4390,0
|
|
20240802,154500,2224528815,4390,4390,4390,4390,0
|
|
20240802,154400,2224528815,4390,4390,4390,4390,0
|
|
20240802,154300,2224528815,4390,4390,4390,4390,0
|
|
20240802,154200,2224528815,4390,4390,4390,4390,0
|
|
20240802,154100,2224528815,4390,4390,4390,4390,0
|
|
20240802,154000,2224528815,4390,4390,4390,4390,0
|
|
20240802,153900,2224528815,4390,4390,4390,4390,0
|
|
20240802,153800,2224528815,4390,4390,4390,4390,0
|
|
20240802,153700,2224528815,4390,4390,4390,4390,6590
|
|
20240802,153600,2224528815,4390,4390,4390,4390,0
|
|
20240802,153500,2224528815,4390,4390,4390,4390,0
|
|
20240802,153400,2224528815,4390,4390,4390,4390,0
|
|
20240802,153300,2224528815,4390,4390,4390,4390,0
|
|
20240802,153200,2224528815,4390,4390,4390,4390,0
|
|
20240802,153100,2224528815,4390,4390,4390,4390,0
|
|
20240802,153000,2224528815,4390,4390,4390,4390,6590
|
|
20240802,152900,2195598715,4390,4390,4390,4390,0
|
|
20240802,152800,2195598715,4390,4390,4390,4390,0
|
|
20240802,152700,2195598715,4390,4390,4390,4390,0
|
|
20240802,152600,2195598715,4390,4390,4390,4390,0
|
|
20240802,152500,2195598715,4390,4390,4390,4390,0
|
|
20240802,152400,2195598715,4390,4390,4390,4390,0
|
|
20240802,152300,2195598715,4390,4390,4390,4390,0
|
|
20240802,152200,2195598715,4390,4390,4390,4390,0
|
|
20240802,152100,2195598715,4390,4390,4390,4390,0
|
|
20240802,152000,2195598715,4390,4390,4390,4390,0
|
|
20240802,151900,2195598715,4390,4355,4390,4355,1516
|
|
20240802,151800,2188973385,4355,4355,4355,4355,206
|
|
20240802,151700,2188076255,4350,4350,4350,4350,0
|
|
20240802,151600,2188076255,4350,4340,4350,4310,3836
|
|
20240802,151500,2171535945,4340,4330,4345,4330,3218
|
|
20240802,151400,2157573260,4330,4330,4330,4330,125
|
|
20240802,151300,2157032010,4350,4350,4350,4350,1
|
|
20240802,151200,2157027660,4310,4355,4355,4310,553
|
|
20240802,151100,2154638920,4355,4355,4355,4310,2111
|
|
20240802,151000,2145530045,4335,4335,4335,4325,1006
|
|
20240802,150900,2141175485,4315,4355,4355,4315,601
|
|
20240802,150800,2138582130,4310,4355,4355,4310,251
|
|
20240802,150700,2137499755,4310,4310,4310,4310,290
|
|
20240802,150600,2136249855,4305,4335,4335,4305,9785
|
|
20240802,150500,2093943150,4335,4335,4335,4335,100
|
|
20240802,150400,2093509650,4350,4355,4355,4350,64
|
|
20240802,150300,2093231035,4365,4360,4365,4360,81
|
|
20240802,150200,2092877635,4360,4370,4370,4360,429
|
|
20240802,150100,2091002935,4360,4360,4370,4360,3591
|
|
20240802,150000,2075346165,4330,4350,4350,4330,821
|
|
20240802,145900,2071785940,4350,4360,4360,4350,756
|
|
20240802,145800,2068497330,4360,4350,4360,4350,105
|
|
20240802,145700,2068040560,4350,4350,4350,4350,572
|
|
20240802,145600,2065552360,4350,4360,4360,4350,155
|
|
20240802,145500,2064877910,4360,4350,4360,4350,4
|
|
20240802,145400,2064860500,4360,4360,4360,4360,0
|
|
20240802,145300,2064860500,4360,4355,4360,4355,2
|
|
20240802,145200,2064851785,4360,4360,4360,4360,0
|
|
20240802,145100,2064851785,4360,4345,4360,4345,260
|
|
20240802,145000,2063719535,4360,4360,4360,4360,0
|
|
20240802,144900,2063719535,4360,4360,4360,4360,0
|
|
20240802,144800,2063719535,4360,4360,4360,4360,0
|
|
20240802,144700,2063719535,4360,4340,4360,4340,9377
|
|
20240802,144600,2022970885,4325,4325,4325,4325,18
|
|
20240802,144500,2022893035,4340,4325,4340,4325,396
|
|
20240802,144400,2021180320,4325,4335,4335,4325,1157
|
|
20240802,144300,2016164805,4335,4335,4340,4335,1325
|
|
20240802,144200,2010420920,4335,4325,4335,4325,7
|
|
20240802,144100,2010390635,4325,4330,4335,4325,340
|
|
20240802,144000,2008918930,4325,4325,4330,4325,95
|
|
20240802,143900,2008508050,4320,4320,4320,4320,99
|
|
20240802,143800,2008080370,4330,4335,4335,4315,121
|
|
20240802,143700,2007557700,4335,4325,4345,4325,16
|
|
20240802,143600,2007488275,4320,4325,4325,4320,4213
|
|
20240802,143500,1989267105,4310,4305,4310,4305,35
|
|
20240802,143400,1989116265,4325,4310,4325,4310,582
|
|
20240802,143300,1986607830,4310,4310,4310,4310,689
|
|
20240802,143200,1983638240,4310,4340,4345,4310,35670
|
|
20240802,143100,1829045290,4345,4345,4345,4345,20
|
|
20240802,143000,1828958390,4345,4345,4345,4345,452
|
|
20240802,142900,1826994450,4345,4345,4345,4345,230
|
|
20240802,142800,1825995100,4345,4350,4355,4345,26057
|
|
20240802,142700,1712667930,4350,4350,4350,4350,0
|
|
20240802,142600,1712667930,4350,4355,4355,4350,350
|
|
20240802,142500,1711144720,4355,4355,4355,4355,9
|
|
20240802,142400,1711105525,4360,4360,4360,4360,1
|
|
20240802,142300,1711101165,4360,4355,4360,4355,401
|
|
20240802,142200,1709354805,4360,4360,4360,4360,0
|
|
20240802,142100,1709354805,4360,4360,4360,4360,1
|
|
20240802,142000,1709350445,4350,4350,4350,4350,33
|
|
20240802,141900,1709206895,4360,4360,4360,4360,3
|
|
20240802,141800,1709193815,4360,4360,4360,4360,873
|
|
20240802,141700,1705387535,4370,4370,4370,4370,0
|
|
20240802,141600,1705387535,4370,4360,4370,4360,37
|
|
20240802,141500,1705226205,4370,4360,4370,4350,1256
|
|
20240802,141400,1699755700,4370,4370,4370,4370,330
|
|
20240802,141300,1698313600,4370,4370,4370,4370,0
|
|
20240802,141200,1698313600,4370,4370,4370,4370,459
|
|
20240802,141100,1696307770,4370,4350,4370,4350,19
|
|
20240802,141000,1696224920,4350,4355,4370,4350,1294
|
|
20240802,140900,1690593380,4355,4355,4355,4355,230
|
|
20240802,140800,1689591730,4370,4370,4370,4370,1
|
|
20240802,140700,1689587360,4355,4355,4355,4355,2000
|
|
20240802,140600,1680877360,4355,4360,4360,4355,33
|
|
20240802,140500,1680733630,4355,4365,4365,4355,1643
|
|
20240802,140400,1673570460,4365,4365,4365,4365,0
|
|
20240802,140300,1673570460,4365,4365,4365,4365,170
|
|
20240802,140200,1672828410,4365,4370,4370,4360,569
|
|
20240802,140100,1670345060,4355,4355,4355,4355,18
|
|
20240802,140000,1670266670,4355,4360,4360,4355,2166
|
|
20240802,135900,1660828725,4360,4355,4360,4355,642
|
|
20240802,135800,1658031990,4360,4360,4360,4360,4155
|
|
20240802,135700,1639916190,4365,4365,4365,4365,1173
|
|
20240802,135600,1634796045,4365,4365,4365,4365,9
|
|
20240802,135500,1634756760,4370,4370,4375,4365,814
|
|
20240802,135400,1631200260,4390,4390,4390,4390,11
|
|
20240802,135300,1631151970,4365,4365,4365,4365,0
|
|
20240802,135200,1631151970,4365,4365,4365,4365,0
|
|
20240802,135100,1631151970,4365,4365,4365,4365,54
|
|
20240802,135000,1630916260,4365,4370,4395,4365,1908
|
|
20240802,134900,1622583830,4395,4380,4395,4370,1727
|
|
20240802,134800,1615024695,4400,4400,4400,4400,100
|
|
20240802,134700,1614584695,4400,4400,4400,4400,1
|
|
20240802,134600,1614580295,4380,4395,4395,4380,1895
|
|
20240802,134500,1606272185,4405,4405,4405,4405,536
|
|
20240802,134400,1603911105,4405,4390,4405,4390,30
|
|
20240802,134300,1603779390,4390,4390,4390,4390,10
|
|
20240802,134200,1603735490,4415,4415,4415,4415,0
|
|
20240802,134100,1603735490,4415,4380,4415,4380,210
|
|
20240802,134000,1602811655,4415,4400,4420,4380,1295
|
|
20240802,133900,1597125095,4395,4395,4395,4395,0
|
|
20240802,133800,1597125095,4395,4395,4395,4395,0
|
|
20240802,133700,1597125095,4395,4395,4395,4395,0
|
|
20240802,133600,1597125095,4395,4375,4470,4375,5774
|
|
20240802,133500,1571589735,4375,4400,4425,4375,2405
|
|
20240802,133400,1561029870,4405,4380,4480,4380,5111
|
|
20240802,133300,1538426325,4380,4360,4380,4360,3001
|
|
20240802,133200,1525341945,4360,4360,4360,4360,0
|
|
20240802,133100,1525341945,4360,4360,4360,4360,1019
|
|
20240802,133000,1520899105,4360,4360,4375,4360,1250
|
|
20240802,132900,1515449045,4360,4360,4360,4360,62
|
|
20240802,132800,1515178725,4360,4360,4360,4360,1000
|
|
20240802,132700,1510818725,4360,4360,4360,4360,891
|
|
20240802,132600,1506933965,4360,4360,4360,4360,9
|
|
20240802,132500,1506894725,4360,4370,4370,4360,1222
|
|
20240802,132400,1501563960,4375,4375,4375,4375,0
|
|
20240802,132300,1501563960,4375,4380,4380,4375,308
|
|
20240802,132200,1500214960,4380,4365,4380,4365,281
|
|
20240802,132100,1498985335,4365,4365,4365,4365,65
|
|
20240802,132000,1498701610,4365,4365,4365,4365,1456
|
|
20240802,131900,1492346170,4360,4365,4365,4360,1000
|
|
20240802,131800,1487985555,4375,4375,4375,4375,0
|
|
20240802,131700,1487985555,4375,4375,4375,4375,1004
|
|
20240802,131600,1483593055,4360,4360,4360,4360,804
|
|
20240802,131500,1480087615,4360,4360,4360,4360,1243
|
|
20240802,131400,1474668135,4360,4360,4360,4360,0
|
|
20240802,131300,1474668135,4360,4360,4360,4360,0
|
|
20240802,131200,1474668135,4360,4360,4360,4360,0
|
|
20240802,131100,1474668135,4360,4360,4360,4360,9
|
|
20240802,131000,1474628895,4360,4365,4365,4360,2761
|
|
20240802,130900,1462583030,4365,4365,4365,4365,0
|
|
20240802,130800,1462583030,4365,4365,4365,4365,0
|
|
20240802,130700,1462583030,4365,4365,4365,4365,0
|
|
20240802,130600,1462583030,4365,4365,4365,4365,52
|
|
20240802,130500,1462356050,4360,4365,4365,4360,1456
|
|
20240802,130400,1456005865,4365,4365,4365,4365,0
|
|
20240802,130300,1456005865,4365,4365,4365,4365,0
|
|
20240802,130200,1456005865,4365,4365,4365,4365,0
|
|
20240802,130100,1456005865,4365,4365,4365,4365,47
|
|
20240802,130000,1455800710,4360,4365,4365,4360,1242
|
|
20240802,125900,1450384065,4380,4380,4380,4380,10
|
|
20240802,125800,1450340265,4380,4380,4380,4380,10
|
|
20240802,125700,1450296465,4380,4380,4380,4380,82
|
|
20240802,125600,1449937305,4380,4360,4380,4360,10
|
|
20240802,125500,1449893685,4360,4365,4365,4360,1282
|
|
20240802,125400,1444302520,4380,4380,4380,4380,0
|
|
20240802,125300,1444302520,4380,4380,4380,4380,0
|
|
20240802,125200,1444302520,4380,4380,4380,4380,1
|
|
20240802,125100,1444298140,4365,4365,4365,4365,52
|
|
20240802,125000,1444071160,4365,4370,4370,4365,1452
|
|
20240802,124900,1437731820,4365,4365,4365,4365,0
|
|
20240802,124800,1437731820,4365,4365,4365,4365,0
|
|
20240802,124700,1437731820,4365,4365,4365,4365,0
|
|
20240802,124600,1437731820,4365,4365,4365,4365,47
|
|
20240802,124500,1437526665,4365,4370,4370,4365,1857
|
|
20240802,124400,1429414920,4365,4365,4365,4365,400
|
|
20240802,124300,1427668920,4365,4365,4365,4365,0
|
|
20240802,124200,1427668920,4365,4365,4365,4365,0
|
|
20240802,124100,1427668920,4365,4365,4365,4365,9
|
|
20240802,124000,1427629635,4365,4365,4365,4360,1509
|
|
20240802,123900,1421046750,4365,4365,4365,4365,0
|
|
20240802,123800,1421046750,4365,4365,4365,4365,0
|
|
20240802,123700,1421046750,4365,4365,4365,4365,0
|
|
20240802,123600,1421046750,4365,4365,4365,4365,51
|
|
20240802,123500,1420824135,4365,4375,4375,4365,2965
|
|
20240802,123400,1407865600,4380,4380,4380,4380,30
|
|
20240802,123300,1407734200,4380,4375,4380,4375,266
|
|
20240802,123200,1406570435,4375,4375,4375,4375,1
|
|
20240802,123100,1406566060,4360,4360,4360,4360,47
|
|
20240802,123000,1406361140,4360,4360,4360,4360,1234
|
|
20240802,122900,1400980900,4360,4360,4360,4360,0
|
|
20240802,122800,1400980900,4360,4360,4360,4360,0
|
|
20240802,122700,1400980900,4360,4360,4360,4360,0
|
|
20240802,122600,1400980900,4360,4360,4360,4360,9
|
|
20240802,122500,1400941660,4360,4360,4360,4360,1559
|
|
20240802,122400,1394144420,4375,4375,4375,4375,100
|
|
20240802,122300,1393706920,4375,4375,4375,4375,1
|
|
20240802,122200,1393702545,4360,4365,4365,4360,525
|
|
20240802,122100,1391413465,4365,4360,4365,4360,108
|
|
20240802,122000,1390942300,4360,4360,4360,4360,1448
|
|
20240802,121900,1384629020,4365,4365,4365,4365,4
|
|
20240802,121800,1384611560,4360,4360,4360,4360,2805
|
|
20240802,121700,1372381760,4360,4360,4360,4360,0
|
|
20240802,121600,1372381760,4360,4365,4365,4360,97
|
|
20240802,121500,1371958590,4360,4360,4365,4360,2154
|
|
20240802,121400,1362561665,4365,4365,4365,4365,4083
|
|
20240802,121300,1344739370,4365,4365,4365,4365,0
|
|
20240802,121200,1344739370,4365,4365,4365,4365,0
|
|
20240802,121100,1344739370,4365,4365,4365,4365,9
|
|
20240802,121000,1344700085,4365,4365,4365,4365,1277
|
|
20240802,120900,1339125980,4360,4360,4360,4360,0
|
|
20240802,120800,1339125980,4360,4360,4360,4360,0
|
|
20240802,120700,1339125980,4360,4360,4360,4360,0
|
|
20240802,120600,1339125980,4360,4365,4365,4360,810
|
|
20240802,120500,1335590585,4365,4365,4380,4365,1465
|
|
20240802,120400,1329195560,4380,4380,4380,4380,0
|
|
20240802,120300,1329195560,4380,4380,4380,4380,10
|
|
20240802,120200,1329151760,4365,4365,4365,4365,0
|
|
20240802,120100,1329151760,4365,4365,4365,4365,47
|
|
20240802,120000,1328946605,4365,4385,4385,4365,1282
|
|
20240802,115900,1323348285,4385,4375,4385,4375,23
|
|
20240802,115800,1323247630,4385,4385,4385,4385,0
|
|
20240802,115700,1323247630,4385,4385,4385,4365,118
|
|
20240802,115600,1322732260,4365,4365,4385,4365,20
|
|
20240802,115500,1322644920,4365,4370,4385,4365,1297
|
|
20240802,115400,1316981510,4385,4385,4385,4385,2
|
|
20240802,115300,1316972740,4385,4375,4385,4375,6
|
|
20240802,115200,1316946480,4385,4375,4385,4375,17
|
|
20240802,115100,1316871965,4375,4365,4385,4365,57
|
|
20240802,115000,1316623070,4365,4365,4385,4365,1456
|
|
20240802,114900,1310267330,4385,4385,4385,4385,0
|
|
20240802,114800,1310267330,4385,4380,4385,4380,115
|
|
20240802,114700,1309763450,4380,4380,4380,4380,2
|
|
20240802,114600,1309754690,4365,4385,4385,4365,50
|
|
20240802,114500,1309536380,4365,4370,4385,4365,1245
|
|
20240802,114400,1304101575,4385,4380,4385,4380,2001
|
|
20240802,114300,1295337190,4380,4380,4380,4380,15
|
|
20240802,114200,1295271490,4380,4380,4380,4380,3
|
|
20240802,114100,1295258350,4365,4380,4380,4365,19
|
|
20240802,114000,1295175265,4380,4370,4380,4365,2079
|
|
20240802,113900,1286095345,4380,4375,4380,4365,236
|
|
20240802,113800,1285064895,4380,4380,4380,4380,27
|
|
20240802,113700,1284946635,4385,4360,4385,4360,150
|
|
20240802,113600,1284292510,4385,4385,4385,4360,527
|
|
20240802,113500,1281994415,4360,4365,4385,4360,1786
|
|
20240802,113400,1274202825,4370,4395,4395,4370,111
|
|
20240802,113300,1273717705,4390,4395,4395,4390,119
|
|
20240802,113200,1273195230,4400,4380,4400,4380,1009
|
|
20240802,113100,1268770465,4380,4380,4380,4355,63
|
|
20240802,113000,1268495700,4355,4370,4380,4355,1228
|
|
20240802,112900,1263140980,4380,4380,4380,4380,215
|
|
20240802,112800,1262199280,4380,4380,4380,4375,22
|
|
20240802,112700,1262102945,4380,4380,4380,4380,2
|
|
20240802,112600,1262094185,4375,4375,4375,4360,1482
|
|
20240802,112500,1255610570,4360,4365,4365,4360,2160
|
|
20240802,112400,1246188720,4385,4385,4385,4370,267
|
|
20240802,112300,1245020190,4385,4380,4385,4365,2739
|
|
20240802,112200,1233064340,4385,4370,4385,4365,3954
|
|
20240802,112100,1215803715,4395,4400,4400,4370,1066
|
|
20240802,112000,1211144910,4400,4370,4400,4370,2718
|
|
20240802,111900,1199238830,4395,4395,4395,4395,216
|
|
20240802,111800,1198289510,4395,4395,4395,4395,301
|
|
20240802,111700,1196966615,4370,4395,4395,4370,565
|
|
20240802,111600,1194495940,4395,4365,4395,4365,274
|
|
20240802,111500,1193298915,4365,4365,4370,4365,2662
|
|
20240802,111400,1181674595,4370,4365,4370,4365,1503
|
|
20240802,111300,1175113925,4365,4365,4365,4365,791
|
|
20240802,111200,1171661210,4360,4365,4365,4355,580
|
|
20240802,111100,1169133820,4365,4365,4370,4350,15710
|
|
20240802,111000,1100638835,4365,4370,4370,4365,4004
|
|
20240802,110900,1083146525,4385,4385,4385,4375,465
|
|
20240802,110800,1081112000,4385,4385,4385,4385,0
|
|
20240802,110700,1081112000,4385,4385,4385,4385,15
|
|
20240802,110600,1081046225,4370,4370,4385,4365,254
|
|
20240802,110500,1079936220,4365,4375,4400,4365,1952
|
|
20240802,110400,1071406930,4400,4380,4400,4380,8
|
|
20240802,110300,1071371870,4405,4380,4405,4380,771
|
|
20240802,110200,1067994865,4410,4380,4410,4380,407
|
|
20240802,110100,1066205020,4380,4380,4380,4375,529
|
|
20240802,110000,1063888235,4375,4380,4405,4365,3973
|
|
20240802,105900,1046500475,4410,4380,4410,4380,1401
|
|
20240802,105800,1040357225,4390,4390,4390,4390,3
|
|
20240802,105700,1040344055,4390,4390,4390,4390,21
|
|
20240802,105600,1040251865,4390,4380,4390,4380,9
|
|
20240802,105500,1040212435,4390,4370,4390,4365,1775
|
|
20240802,105400,1032444235,4390,4390,4390,4390,4
|
|
20240802,105300,1032426675,4390,4390,4390,4390,15
|
|
20240802,105200,1032360825,4390,4390,4390,4390,5
|
|
20240802,105100,1032338875,4390,4360,4390,4360,52
|
|
20240802,105000,1032112125,4390,4385,4390,4360,1448
|
|
20240802,104900,1025784910,4390,4390,4390,4390,1
|
|
20240802,104800,1025780520,4385,4385,4385,4380,231
|
|
20240802,104700,1024767825,4385,4385,4385,4385,4
|
|
20240802,104600,1024750285,4360,4395,4395,4360,61
|
|
20240802,104500,1024483820,4360,4390,4410,4360,1222
|
|
20240802,104400,1019143745,4410,4410,4410,4410,5
|
|
20240802,104300,1019121695,4410,4400,4410,4400,815
|
|
20240802,104200,1015530055,4400,4400,4400,4400,3
|
|
20240802,104100,1015516855,4370,4400,4400,4370,22
|
|
20240802,104000,1015420295,4370,4370,4375,4370,1256
|
|
20240802,103900,1009927555,4400,4395,4400,4395,207
|
|
20240802,103800,1009017775,4395,4395,4395,4360,4634
|
|
20240802,103700,988724345,4395,4355,4395,4355,5181
|
|
20240802,103600,966041700,4355,4365,4365,4355,511
|
|
20240802,103500,963815325,4350,4365,4365,4350,6279
|
|
20240802,103400,936487470,4365,4370,4375,4365,893
|
|
20240802,103300,932585510,4365,4360,4375,4350,2356
|
|
20240802,103200,922287960,4360,4370,4370,4355,2858
|
|
20240802,103100,909829165,4370,4380,4395,4370,5011
|
|
20240802,103000,887910430,4380,4390,4410,4380,18661
|
|
20240802,102900,806132835,4390,4395,4410,4390,215
|
|
20240802,102800,805188115,4415,4395,4415,4395,2243
|
|
20240802,102700,795309850,4405,4390,4405,4385,551
|
|
20240802,102600,792887995,4405,4390,4405,4385,681
|
|
20240802,102500,789898235,4385,4395,4395,4385,5408
|
|
20240802,102400,766157395,4405,4405,4405,4400,571
|
|
20240802,102300,763644415,4390,4395,4395,4390,1894
|
|
20240802,102200,755329255,4410,4390,4410,4390,222
|
|
20240802,102100,754353355,4395,4410,4415,4395,14620
|
|
20240802,102000,690014450,4410,4425,4440,4405,11448
|
|
20240802,101900,639448595,4445,4430,4445,4430,47
|
|
20240802,101800,639240190,4445,4435,4445,4430,1550
|
|
20240802,101700,632372990,4445,4435,4445,4435,230
|
|
20240802,101600,631352790,4430,4445,4445,4430,43
|
|
20240802,101500,631162270,4430,4460,4460,4430,2021
|
|
20240802,101400,622198065,4460,4460,4460,4460,1
|
|
20240802,101300,622193605,4460,4460,4460,4460,102
|
|
20240802,101200,621738685,4460,4460,4460,4460,16
|
|
20240802,101100,621667325,4440,4435,4440,4430,291
|
|
20240802,101000,620375415,4440,4435,4440,4425,1267
|
|
20240802,100900,614763220,4440,4440,4440,4440,12
|
|
20240802,100800,614709940,4435,4460,4460,4435,822
|
|
20240802,100700,611063170,4460,4460,4460,4460,14
|
|
20240802,100600,611000730,4430,4440,4440,4430,1974
|
|
20240802,100500,602246515,4435,4440,4440,4435,2197
|
|
20240802,100400,592494500,4455,4455,4455,4455,1
|
|
20240802,100300,592490045,4455,4460,4460,4455,395
|
|
20240802,100200,590728355,4460,4460,4460,4460,8
|
|
20240802,100100,590692675,4460,4430,4460,4430,720
|
|
20240802,100000,587495635,4430,4445,4475,4430,2356
|
|
20240802,095900,577040150,4475,4445,4475,4445,2031
|
|
20240802,095800,567952325,4445,4445,4445,4440,823
|
|
20240802,095700,564296865,4445,4445,4445,4440,207
|
|
20240802,095600,563376850,4445,4430,4445,4430,209
|
|
20240802,095500,562450125,4430,4455,4455,4425,19791
|
|
20240802,095400,474550235,4455,4455,4455,4455,2
|
|
20240802,095300,474541325,4450,4455,4455,4450,319
|
|
20240802,095200,473121470,4455,4440,4455,4435,1421
|
|
20240802,095100,466806900,4435,4440,4440,4435,513
|
|
20240802,095000,464531245,4440,4455,4455,4440,13269
|
|
20240802,094900,405528855,4460,4460,4460,4460,63
|
|
20240802,094800,405247875,4465,4465,4465,4465,0
|
|
20240802,094700,405247875,4465,4470,4470,4465,40
|
|
20240802,094600,405069150,4490,4460,4490,4460,101
|
|
20240802,094500,404618660,4455,4465,4495,4455,5231
|
|
20240802,094400,381237050,4475,4465,4475,4465,39
|
|
20240802,094300,381062905,4460,4460,4460,4460,744
|
|
20240802,094200,377744665,4460,4460,4460,4460,7
|
|
20240802,094100,377713445,4450,4450,4450,4450,0
|
|
20240802,094000,377713445,4450,4455,4455,4450,1572
|
|
20240802,093900,370715155,4455,4465,4465,4455,2865
|
|
20240802,093800,357943705,4475,4460,4475,4460,526
|
|
20240802,093700,355597280,4475,4465,4480,4465,239
|
|
20240802,093600,354528305,4460,4460,4460,4460,36
|
|
20240802,093500,354367745,4450,4460,4460,4445,2319
|
|
20240802,093400,344044505,4460,4455,4460,4455,439
|
|
20240802,093300,342086810,4455,4455,4455,4450,1319
|
|
20240802,093200,336216665,4450,4445,4455,4440,3054
|
|
20240802,093100,322633985,4440,4450,4450,4440,1504
|
|
20240802,093000,315954680,4440,4450,4470,4440,2031
|
|
20240802,092900,306922170,4455,4455,4455,4455,2207
|
|
20240802,092800,297089985,4455,4455,4455,4455,1050
|
|
20240802,092700,292412235,4460,4460,4460,4460,1150
|
|
20240802,092600,287283235,4440,4440,4440,4440,800
|
|
20240802,092500,283731235,4440,4455,4455,4440,5245
|
|
20240802,092400,260401310,4465,4475,4475,4465,2395
|
|
20240802,092300,249702435,4455,4455,4455,4455,833
|
|
20240802,092200,245991420,4465,4460,4480,4460,79
|
|
20240802,092100,245638690,4485,4485,4485,4485,1
|
|
20240802,092000,245634205,4460,4470,4470,4435,15689
|
|
20240802,091900,175747240,4495,4495,4495,4495,1
|
|
20240802,091800,175742745,4465,4470,4470,4465,86
|
|
20240802,091700,175358505,4470,4485,4485,4470,1918
|
|
20240802,091600,166770855,4485,4460,4485,4460,402
|
|
20240802,091500,164975385,4460,4490,4490,4460,7054
|
|
20240802,091400,133406890,4490,4490,4490,4490,1815
|
|
20240802,091300,125257540,4490,4530,4530,4490,12513
|
|
20240802,091200,68874505,4530,4530,4530,4530,0
|
|
20240802,091100,68874505,4530,4530,4530,4530,1065
|
|
20240802,091000,64050055,4530,4560,4560,4530,2474
|
|
20240802,090900,52815600,4565,4565,4565,4565,10
|
|
20240802,090800,52769950,4550,4550,4550,4550,33
|
|
20240802,090700,52619800,4550,4550,4550,4550,20
|
|
20240802,090600,52528800,4545,4545,4545,4545,0
|
|
20240802,090500,52528800,4545,4560,4560,4545,1504
|
|
20240802,090400,45683895,4565,4570,4575,4565,1498
|
|
20240802,090300,38844030,4565,4560,4565,4560,2673
|
|
20240802,090200,26654285,4560,4560,4560,4560,0
|
|
20240802,090100,26654285,4560,4525,4560,4510,324
|
|
20240802,090000,25190665,4525,4585,4585,4510,5513
|