603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,185900,5454521860,7290,7290,7290,7290,0
|
|
20240802,185800,5454521860,7290,7290,7290,7290,0
|
|
20240802,185700,5454521860,7290,7290,7290,7290,0
|
|
20240802,185600,5454521860,7290,7290,7290,7290,0
|
|
20240802,185500,5454521860,7290,7290,7290,7290,0
|
|
20240802,185400,5454521860,7290,7290,7290,7290,0
|
|
20240802,185300,5454521860,7290,7290,7290,7290,0
|
|
20240802,185200,5454521860,7290,7290,7290,7290,0
|
|
20240802,185100,5454521860,7290,7290,7290,7290,0
|
|
20240802,185000,5454521860,7290,7290,7290,7290,0
|
|
20240802,184900,5454521860,7290,7290,7290,7290,0
|
|
20240802,184800,5454521860,7290,7290,7290,7290,0
|
|
20240802,184700,5454521860,7290,7290,7290,7290,0
|
|
20240802,184600,5454521860,7290,7290,7290,7290,0
|
|
20240802,184500,5454521860,7290,7290,7290,7290,0
|
|
20240802,184400,5454521860,7290,7290,7290,7290,0
|
|
20240802,184300,5454521860,7290,7290,7290,7290,0
|
|
20240802,184200,5454521860,7290,7290,7290,7290,0
|
|
20240802,184100,5454521860,7290,7290,7290,7290,0
|
|
20240802,184000,5454521860,7290,7290,7290,7290,0
|
|
20240802,183900,5454521860,7290,7290,7290,7290,0
|
|
20240802,183800,5454521860,7290,7290,7290,7290,0
|
|
20240802,183700,5454521860,7290,7290,7290,7290,0
|
|
20240802,183600,5454521860,7290,7290,7290,7290,0
|
|
20240802,183500,5454521860,7290,7290,7290,7290,0
|
|
20240802,183400,5454521860,7290,7290,7290,7290,0
|
|
20240802,183300,5454521860,7290,7290,7290,7290,0
|
|
20240802,183200,5454521860,7290,7290,7290,7290,0
|
|
20240802,183100,5454521860,7290,7290,7290,7290,0
|
|
20240802,183000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,182900,5454521860,7290,7290,7290,7290,0
|
|
20240802,182800,5454521860,7290,7290,7290,7290,0
|
|
20240802,182700,5454521860,7290,7290,7290,7290,0
|
|
20240802,182600,5454521860,7290,7290,7290,7290,0
|
|
20240802,182500,5454521860,7290,7290,7290,7290,0
|
|
20240802,182400,5454521860,7290,7290,7290,7290,0
|
|
20240802,182300,5454521860,7290,7290,7290,7290,0
|
|
20240802,182200,5454521860,7290,7290,7290,7290,0
|
|
20240802,182100,5454521860,7290,7290,7290,7290,0
|
|
20240802,182000,5454521860,7290,7290,7290,7290,0
|
|
20240802,181900,5454521860,7290,7290,7290,7290,0
|
|
20240802,181800,5454521860,7290,7290,7290,7290,0
|
|
20240802,181700,5454521860,7290,7290,7290,7290,0
|
|
20240802,181600,5454521860,7290,7290,7290,7290,0
|
|
20240802,181500,5454521860,7290,7290,7290,7290,0
|
|
20240802,181400,5454521860,7290,7290,7290,7290,0
|
|
20240802,181300,5454521860,7290,7290,7290,7290,0
|
|
20240802,181200,5454521860,7290,7290,7290,7290,0
|
|
20240802,181100,5454521860,7290,7290,7290,7290,0
|
|
20240802,181000,5454521860,7290,7290,7290,7290,0
|
|
20240802,180900,5454521860,7290,7290,7290,7290,0
|
|
20240802,180800,5454521860,7290,7290,7290,7290,0
|
|
20240802,180700,5454521860,7290,7290,7290,7290,0
|
|
20240802,180600,5454521860,7290,7290,7290,7290,0
|
|
20240802,180500,5454521860,7290,7290,7290,7290,0
|
|
20240802,180400,5454521860,7290,7290,7290,7290,0
|
|
20240802,180300,5454521860,7290,7290,7290,7290,0
|
|
20240802,180200,5454521860,7290,7290,7290,7290,0
|
|
20240802,180100,5454521860,7290,7290,7290,7290,0
|
|
20240802,180000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,175900,5454521860,7290,7290,7290,7290,0
|
|
20240802,175800,5454521860,7290,7290,7290,7290,0
|
|
20240802,175700,5454521860,7290,7290,7290,7290,0
|
|
20240802,175600,5454521860,7290,7290,7290,7290,0
|
|
20240802,175500,5454521860,7290,7290,7290,7290,0
|
|
20240802,175400,5454521860,7290,7290,7290,7290,0
|
|
20240802,175300,5454521860,7290,7290,7290,7290,0
|
|
20240802,175200,5454521860,7290,7290,7290,7290,0
|
|
20240802,175100,5454521860,7290,7290,7290,7290,0
|
|
20240802,175000,5454521860,7290,7290,7290,7290,0
|
|
20240802,174900,5454521860,7290,7290,7290,7290,0
|
|
20240802,174800,5454521860,7290,7290,7290,7290,0
|
|
20240802,174700,5454521860,7290,7290,7290,7290,0
|
|
20240802,174600,5454521860,7290,7290,7290,7290,0
|
|
20240802,174500,5454521860,7290,7290,7290,7290,0
|
|
20240802,174400,5454521860,7290,7290,7290,7290,0
|
|
20240802,174300,5454521860,7290,7290,7290,7290,0
|
|
20240802,174200,5454521860,7290,7290,7290,7290,0
|
|
20240802,174100,5454521860,7290,7290,7290,7290,0
|
|
20240802,174000,5454521860,7290,7290,7290,7290,0
|
|
20240802,173900,5454521860,7290,7290,7290,7290,0
|
|
20240802,173800,5454521860,7290,7290,7290,7290,0
|
|
20240802,173700,5454521860,7290,7290,7290,7290,0
|
|
20240802,173600,5454521860,7290,7290,7290,7290,0
|
|
20240802,173500,5454521860,7290,7290,7290,7290,0
|
|
20240802,173400,5454521860,7290,7290,7290,7290,0
|
|
20240802,173300,5454521860,7290,7290,7290,7290,0
|
|
20240802,173200,5454521860,7290,7290,7290,7290,0
|
|
20240802,173100,5454521860,7290,7290,7290,7290,0
|
|
20240802,173000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,172900,5454521860,7290,7290,7290,7290,0
|
|
20240802,172800,5454521860,7290,7290,7290,7290,0
|
|
20240802,172700,5454521860,7290,7290,7290,7290,0
|
|
20240802,172600,5454521860,7290,7290,7290,7290,0
|
|
20240802,172500,5454521860,7290,7290,7290,7290,0
|
|
20240802,172400,5454521860,7290,7290,7290,7290,0
|
|
20240802,172300,5454521860,7290,7290,7290,7290,0
|
|
20240802,172200,5454521860,7290,7290,7290,7290,0
|
|
20240802,172100,5454521860,7290,7290,7290,7290,0
|
|
20240802,172000,5454521860,7290,7290,7290,7290,0
|
|
20240802,171900,5454521860,7290,7290,7290,7290,0
|
|
20240802,171800,5454521860,7290,7290,7290,7290,0
|
|
20240802,171700,5454521860,7290,7290,7290,7290,0
|
|
20240802,171600,5454521860,7290,7290,7290,7290,0
|
|
20240802,171500,5454521860,7290,7290,7290,7290,0
|
|
20240802,171400,5454521860,7290,7290,7290,7290,0
|
|
20240802,171300,5454521860,7290,7290,7290,7290,0
|
|
20240802,171200,5454521860,7290,7290,7290,7290,0
|
|
20240802,171100,5454521860,7290,7290,7290,7290,0
|
|
20240802,171000,5454521860,7290,7290,7290,7290,0
|
|
20240802,170900,5454521860,7290,7290,7290,7290,0
|
|
20240802,170800,5454521860,7290,7290,7290,7290,0
|
|
20240802,170700,5454521860,7290,7290,7290,7290,0
|
|
20240802,170600,5454521860,7290,7290,7290,7290,0
|
|
20240802,170500,5454521860,7290,7290,7290,7290,0
|
|
20240802,170400,5454521860,7290,7290,7290,7290,0
|
|
20240802,170300,5454521860,7290,7290,7290,7290,0
|
|
20240802,170200,5454521860,7290,7290,7290,7290,0
|
|
20240802,170100,5454521860,7290,7290,7290,7290,0
|
|
20240802,170000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,165900,5454521860,7290,7290,7290,7290,0
|
|
20240802,165800,5454521860,7290,7290,7290,7290,0
|
|
20240802,165700,5454521860,7290,7290,7290,7290,0
|
|
20240802,165600,5454521860,7290,7290,7290,7290,0
|
|
20240802,165500,5454521860,7290,7290,7290,7290,0
|
|
20240802,165400,5454521860,7290,7290,7290,7290,0
|
|
20240802,165300,5454521860,7290,7290,7290,7290,0
|
|
20240802,165200,5454521860,7290,7290,7290,7290,0
|
|
20240802,165100,5454521860,7290,7290,7290,7290,0
|
|
20240802,165000,5454521860,7290,7290,7290,7290,0
|
|
20240802,164900,5454521860,7290,7290,7290,7290,0
|
|
20240802,164800,5454521860,7290,7290,7290,7290,0
|
|
20240802,164700,5454521860,7290,7290,7290,7290,0
|
|
20240802,164600,5454521860,7290,7290,7290,7290,0
|
|
20240802,164500,5454521860,7290,7290,7290,7290,0
|
|
20240802,164400,5454521860,7290,7290,7290,7290,0
|
|
20240802,164300,5454521860,7290,7290,7290,7290,0
|
|
20240802,164200,5454521860,7290,7290,7290,7290,0
|
|
20240802,164100,5454521860,7290,7290,7290,7290,0
|
|
20240802,164000,5454521860,7290,7290,7290,7290,0
|
|
20240802,163900,5454521860,7290,7290,7290,7290,0
|
|
20240802,163800,5454521860,7290,7290,7290,7290,0
|
|
20240802,163700,5454521860,7290,7290,7290,7290,0
|
|
20240802,163600,5454521860,7290,7290,7290,7290,0
|
|
20240802,163500,5454521860,7290,7290,7290,7290,0
|
|
20240802,163400,5454521860,7290,7290,7290,7290,0
|
|
20240802,163300,5454521860,7290,7290,7290,7290,0
|
|
20240802,163200,5454521860,7290,7290,7290,7290,0
|
|
20240802,163100,5454521860,7290,7290,7290,7290,0
|
|
20240802,163000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,162900,5454521860,7290,7290,7290,7290,0
|
|
20240802,162800,5454521860,7290,7290,7290,7290,0
|
|
20240802,162700,5454521860,7290,7290,7290,7290,0
|
|
20240802,162600,5454521860,7290,7290,7290,7290,0
|
|
20240802,162500,5454521860,7290,7290,7290,7290,0
|
|
20240802,162400,5454521860,7290,7290,7290,7290,0
|
|
20240802,162300,5454521860,7290,7290,7290,7290,0
|
|
20240802,162200,5454521860,7290,7290,7290,7290,0
|
|
20240802,162100,5454521860,7290,7290,7290,7290,0
|
|
20240802,162000,5454521860,7290,7290,7290,7290,0
|
|
20240802,161900,5454521860,7290,7290,7290,7290,0
|
|
20240802,161800,5454521860,7290,7290,7290,7290,0
|
|
20240802,161700,5454521860,7290,7290,7290,7290,0
|
|
20240802,161600,5454521860,7290,7290,7290,7290,0
|
|
20240802,161500,5454521860,7290,7290,7290,7290,0
|
|
20240802,161400,5454521860,7290,7290,7290,7290,0
|
|
20240802,161300,5454521860,7290,7290,7290,7290,0
|
|
20240802,161200,5454521860,7290,7290,7290,7290,0
|
|
20240802,161100,5454521860,7290,7290,7290,7290,0
|
|
20240802,161000,5454521860,7290,7290,7290,7290,0
|
|
20240802,160900,5454521860,7290,7290,7290,7290,0
|
|
20240802,160800,5454521860,7290,7290,7290,7290,0
|
|
20240802,160700,5454521860,7290,7290,7290,7290,0
|
|
20240802,160600,5454521860,7290,7290,7290,7290,0
|
|
20240802,160500,5454521860,7290,7290,7290,7290,0
|
|
20240802,160400,5454521860,7290,7290,7290,7290,0
|
|
20240802,160300,5454521860,7290,7290,7290,7290,0
|
|
20240802,160200,5454521860,7290,7290,7290,7290,0
|
|
20240802,160100,5454521860,7290,7290,7290,7290,0
|
|
20240802,160000,5454521860,7290,7290,7290,7290,23314
|
|
20240802,155900,5454521860,7290,7290,7290,7290,0
|
|
20240802,155800,5454521860,7290,7290,7290,7290,0
|
|
20240802,155700,5454521860,7290,7290,7290,7290,0
|
|
20240802,155600,5454521860,7290,7290,7290,7290,0
|
|
20240802,155500,5454521860,7290,7290,7290,7290,0
|
|
20240802,155400,5454521860,7290,7290,7290,7290,0
|
|
20240802,155300,5454521860,7290,7290,7290,7290,0
|
|
20240802,155200,5454521860,7290,7290,7290,7290,0
|
|
20240802,155100,5454521860,7290,7290,7290,7290,0
|
|
20240802,155000,5454521860,7290,7290,7290,7290,0
|
|
20240802,154900,5454521860,7290,7290,7290,7290,0
|
|
20240802,154800,5454521860,7290,7290,7290,7290,0
|
|
20240802,154700,5454521860,7290,7290,7290,7290,0
|
|
20240802,154600,5454521860,7290,7290,7290,7290,0
|
|
20240802,154500,5454521860,7290,7290,7290,7290,0
|
|
20240802,154400,5454521860,7290,7290,7290,7290,0
|
|
20240802,154300,5454521860,7290,7290,7290,7290,0
|
|
20240802,154200,5454521860,7290,7290,7290,7290,0
|
|
20240802,154100,5454521860,7290,7290,7290,7290,0
|
|
20240802,154000,5454521860,7290,7290,7290,7290,0
|
|
20240802,153900,5454521860,7290,7290,7290,7290,0
|
|
20240802,153800,5454521860,7290,7290,7290,7290,0
|
|
20240802,153700,5454521860,7290,7290,7290,7290,0
|
|
20240802,153600,5454521860,7290,7290,7290,7290,0
|
|
20240802,153500,5454521860,7290,7290,7290,7290,0
|
|
20240802,153400,5454521860,7290,7290,7290,7290,0
|
|
20240802,153300,5454521860,7290,7290,7290,7290,0
|
|
20240802,153200,5454521860,7290,7290,7290,7290,0
|
|
20240802,153100,5454521860,7290,7290,7290,7290,0
|
|
20240802,153000,5454521860,7290,7290,7290,7290,46628
|
|
20240802,152900,5284562800,7360,7360,7360,7360,0
|
|
20240802,152800,5284562800,7360,7360,7360,7360,0
|
|
20240802,152700,5284562800,7360,7360,7360,7360,0
|
|
20240802,152600,5284562800,7360,7360,7360,7360,0
|
|
20240802,152500,5284562800,7360,7360,7360,7360,0
|
|
20240802,152400,5284562800,7360,7360,7360,7360,0
|
|
20240802,152300,5284562800,7360,7360,7360,7360,0
|
|
20240802,152200,5284562800,7360,7360,7360,7360,0
|
|
20240802,152100,5284562800,7360,7360,7360,7360,0
|
|
20240802,152000,5284562800,7360,7360,7360,7360,0
|
|
20240802,151900,5284562800,7360,7370,7370,7310,1779
|
|
20240802,151800,5271534720,7340,7380,7380,7340,147
|
|
20240802,151700,5270455500,7380,7350,7380,7340,79
|
|
20240802,151600,5269873830,7380,7310,7380,7310,3854
|
|
20240802,151500,5241638710,7310,7310,7320,7310,2003
|
|
20240802,151400,5226996180,7320,7310,7320,7310,137
|
|
20240802,151300,5225993480,7320,7320,7320,7310,2001
|
|
20240802,151200,5211363720,7320,7310,7320,7310,1836
|
|
20240802,151100,5197928840,7310,7310,7320,7310,2222
|
|
20240802,151000,5181680040,7320,7330,7330,7310,460
|
|
20240802,150900,5178314530,7310,7320,7320,7310,3005
|
|
20240802,150800,5156327230,7320,7320,7330,7310,1336
|
|
20240802,150700,5146540920,7320,7330,7340,7310,1312
|
|
20240802,150600,5136941300,7350,7320,7350,7310,1821
|
|
20240802,150500,5123606490,7330,7330,7330,7310,1143
|
|
20240802,150400,5115249820,7340,7330,7340,7310,2108
|
|
20240802,150300,5099835300,7320,7330,7330,7320,1138
|
|
20240802,150200,5091504970,7320,7340,7350,7320,5168
|
|
20240802,150100,5053615970,7360,7380,7380,7350,865
|
|
20240802,150000,5047254960,7360,7360,7380,7350,533
|
|
20240802,145900,5043333410,7360,7400,7400,7360,1716
|
|
20240802,145800,5030693640,7380,7380,7380,7380,197
|
|
20240802,145700,5029239780,7380,7380,7380,7380,275
|
|
20240802,145600,5027210280,7380,7420,7420,7380,695
|
|
20240802,145500,5022078090,7420,7380,7420,7380,2093
|
|
20240802,145400,5006572980,7360,7380,7380,7360,500
|
|
20240802,145300,5002886800,7380,7390,7390,7380,916
|
|
20240802,145200,4996126710,7390,7390,7390,7380,1074
|
|
20240802,145100,4988198450,7390,7380,7390,7380,311
|
|
20240802,145000,4985903160,7390,7390,7420,7390,1013
|
|
20240802,144900,4978409310,7420,7410,7420,7390,66
|
|
20240802,144800,4977920140,7410,7380,7410,7380,15
|
|
20240802,144700,4977809410,7380,7400,7400,7380,165
|
|
20240802,144600,4976590970,7380,7420,7430,7380,302
|
|
20240802,144500,4974347850,7370,7370,7450,7330,5710
|
|
20240802,144400,4932046110,7360,7340,7370,7340,13327
|
|
20240802,144300,4834106950,7340,7380,7380,7330,14609
|
|
20240802,144200,4726683580,7390,7390,7390,7380,1945
|
|
20240802,144100,4712313390,7390,7420,7420,7390,3049
|
|
20240802,144000,4689747150,7400,7400,7430,7390,5450
|
|
20240802,143900,4649347760,7390,7400,7400,7390,433
|
|
20240802,143800,4646147790,7400,7430,7430,7400,1341
|
|
20240802,143700,4636213190,7420,7420,7430,7410,588
|
|
20240802,143600,4631855070,7410,7410,7410,7410,10
|
|
20240802,143500,4631780970,7410,7420,7460,7410,5441
|
|
20240802,143400,4591240820,7410,7410,7410,7410,256
|
|
20240802,143300,4589343860,7400,7420,7420,7380,9821
|
|
20240802,143200,4516803310,7410,7420,7450,7400,3815
|
|
20240802,143100,4488530490,7430,7460,7460,7430,143
|
|
20240802,143000,4487467970,7460,7440,7460,7430,5263
|
|
20240802,142900,4448295280,7430,7440,7460,7430,8042
|
|
20240802,142800,4388475190,7450,7450,7450,7450,229
|
|
20240802,142700,4386769140,7450,7460,7480,7440,1004
|
|
20240802,142600,4379282020,7460,7500,7500,7460,224
|
|
20240802,142500,4377610460,7500,7470,7500,7450,4990
|
|
20240802,142400,4340230140,7460,7470,7470,7460,2330
|
|
20240802,142300,4322846500,7470,7470,7470,7460,759
|
|
20240802,142200,4317177700,7480,7470,7480,7470,147
|
|
20240802,142100,4316079580,7470,7470,7480,7470,247
|
|
20240802,142000,4314234380,7470,7470,7510,7470,6571
|
|
20240802,141900,4265027040,7480,7460,7480,7460,54
|
|
20240802,141800,4264623690,7460,7470,7480,7460,778
|
|
20240802,141700,4258812160,7490,7470,7490,7460,769
|
|
20240802,141600,4253064820,7490,7490,7510,7470,4196
|
|
20240802,141500,4221603960,7490,7480,7490,7470,2334
|
|
20240802,141400,4204146070,7480,7480,7480,7470,679
|
|
20240802,141300,4199067590,7470,7470,7470,7470,67
|
|
20240802,141200,4198567100,7470,7490,7490,7470,169
|
|
20240802,141100,4197302570,7490,7490,7510,7460,4575
|
|
20240802,141000,4162992780,7480,7450,7480,7430,1778
|
|
20240802,140900,4149717820,7430,7440,7440,7430,276
|
|
20240802,140800,4147665370,7440,7470,7470,7440,4
|
|
20240802,140700,4147635580,7460,7460,7460,7460,22
|
|
20240802,140600,4147471460,7470,7490,7490,7440,4118
|
|
20240802,140500,4116643740,7490,7460,7490,7450,2483
|
|
20240802,140400,4098110030,7460,7470,7470,7460,126
|
|
20240802,140300,4097168930,7470,7470,7470,7470,2
|
|
20240802,140200,4097153990,7480,7480,7490,7450,1700
|
|
20240802,140100,4084470790,7480,7470,7500,7460,3246
|
|
20240802,140000,4060181670,7470,7450,7470,7440,1839
|
|
20240802,135900,4046468610,7450,7480,7480,7450,2164
|
|
20240802,135800,4030308460,7490,7470,7490,7470,25
|
|
20240802,135700,4030121370,7470,7480,7480,7470,50
|
|
20240802,135600,4029747640,7510,7500,7510,7500,1956
|
|
20240802,135500,4015074910,7500,7480,7500,7470,6834
|
|
20240802,135400,3963915110,7490,7490,7490,7480,496
|
|
20240802,135300,3960202130,7490,7490,7490,7480,2900
|
|
20240802,135200,3938506500,7480,7480,7480,7480,22
|
|
20240802,135100,3938341940,7480,7510,7530,7480,2939
|
|
20240802,135000,3916263680,7510,7490,7520,7470,2608
|
|
20240802,134900,3896692760,7490,7490,7490,7480,29
|
|
20240802,134800,3896475580,7490,7500,7500,7490,261
|
|
20240802,134700,3894518290,7490,7490,7500,7490,45
|
|
20240802,134600,3894181130,7480,7510,7520,7480,4148
|
|
20240802,134500,3862989340,7510,7490,7510,7480,1005
|
|
20240802,134400,3855452410,7480,7490,7490,7470,6626
|
|
20240802,134300,3805884170,7500,7500,7500,7490,9
|
|
20240802,134200,3805816740,7490,7500,7500,7490,56
|
|
20240802,134100,3805396920,7500,7520,7530,7500,3443
|
|
20240802,134000,3779479280,7520,7500,7520,7490,1833
|
|
20240802,133900,3765710170,7490,7490,7500,7490,24
|
|
20240802,133800,3765530290,7500,7500,7500,7500,0
|
|
20240802,133700,3765530290,7500,7500,7500,7500,531
|
|
20240802,133600,3761547790,7500,7520,7540,7500,3869
|
|
20240802,133500,3732427250,7510,7490,7510,7480,1824
|
|
20240802,133400,3718754860,7480,7480,7480,7480,11
|
|
20240802,133300,3718672580,7490,7480,7490,7480,15
|
|
20240802,133200,3718560280,7480,7510,7510,7480,4
|
|
20240802,133100,3718530330,7510,7510,7510,7510,3010
|
|
20240802,133000,3695925230,7510,7490,7510,7480,2955
|
|
20240802,132900,3673780420,7480,7480,7480,7480,0
|
|
20240802,132800,3673780420,7480,7490,7490,7480,137
|
|
20240802,132700,3672755450,7490,7490,7490,7470,3338
|
|
20240802,132600,3647788660,7520,7530,7530,7480,1899
|
|
20240802,132500,3633489370,7530,7480,7530,7470,3599
|
|
20240802,132400,3606472650,7500,7480,7500,7470,3877
|
|
20240802,132300,3577482760,7490,7500,7500,7490,5152
|
|
20240802,132200,3538870730,7510,7500,7520,7500,290
|
|
20240802,132100,3536691670,7490,7530,7540,7490,2078
|
|
20240802,132000,3521054070,7530,7490,7530,7490,3974
|
|
20240802,131900,3491200290,7500,7490,7500,7490,29
|
|
20240802,131800,3490982970,7490,7480,7490,7480,39
|
|
20240802,131700,3490690890,7500,7510,7510,7500,101
|
|
20240802,131600,3489932390,7510,7460,7510,7460,4375
|
|
20240802,131500,3457085400,7510,7460,7510,7460,3001
|
|
20240802,131400,3434631130,7460,7480,7480,7460,2691
|
|
20240802,131300,3414541400,7470,7490,7490,7470,5
|
|
20240802,131200,3414504020,7490,7500,7520,7490,269
|
|
20240802,131100,3412484710,7520,7510,7520,7500,4599
|
|
20240802,131000,3377951660,7510,7460,7510,7460,3332
|
|
20240802,130900,3353016490,7460,7490,7510,7460,170
|
|
20240802,130800,3351747320,7480,7500,7500,7460,5567
|
|
20240802,130700,3310189860,7500,7500,7510,7480,273
|
|
20240802,130600,3308145060,7500,7510,7530,7480,3969
|
|
20240802,130500,3278298330,7510,7480,7510,7470,1743
|
|
20240802,130400,3265218380,7480,7460,7490,7460,87
|
|
20240802,130300,3264568010,7460,7470,7490,7460,186
|
|
20240802,130200,3263177630,7480,7490,7510,7480,110
|
|
20240802,130100,3262353900,7490,7490,7510,7470,3336
|
|
20240802,130000,3237320040,7490,7470,7500,7460,1887
|
|
20240802,125900,3223184070,7490,7480,7490,7480,54
|
|
20240802,125800,3222780100,7490,7460,7490,7450,281
|
|
20240802,125700,3220686380,7500,7500,7500,7500,2
|
|
20240802,125600,3220671380,7500,7490,7500,7490,2103
|
|
20240802,125500,3204910150,7490,7470,7490,7470,2911
|
|
20240802,125400,3183127250,7450,7480,7480,7450,29
|
|
20240802,125300,3182910570,7480,7480,7480,7480,1
|
|
20240802,125200,3182903090,7420,7470,7470,7420,3000
|
|
20240802,125100,3160625570,7510,7500,7520,7470,3241
|
|
20240802,125000,3136292500,7500,7450,7500,7450,2297
|
|
20240802,124900,3119105750,7470,7470,7480,7470,62
|
|
20240802,124800,3118642600,7480,7440,7480,7440,21
|
|
20240802,124700,3118486320,7460,7460,7460,7460,445
|
|
20240802,124600,3115166620,7490,7470,7510,7460,4509
|
|
20240802,124500,3081422520,7460,7460,7470,7450,1842
|
|
20240802,124400,3067678370,7470,7470,7470,7470,2
|
|
20240802,124300,3067663430,7460,7490,7490,7450,991
|
|
20240802,124200,3060267910,7500,7490,7500,7480,45
|
|
20240802,124100,3059930850,7510,7510,7520,7500,3492
|
|
20240802,124000,3033698910,7510,7480,7510,7480,2374
|
|
20240802,123900,3015915320,7480,7470,7480,7470,2
|
|
20240802,123800,3015900370,7480,7480,7480,7480,2
|
|
20240802,123700,3015885410,7480,7490,7490,7480,291
|
|
20240802,123600,3013708240,7500,7500,7520,7470,3734
|
|
20240802,123500,2985676130,7500,7480,7500,7480,2107
|
|
20240802,123400,2969890560,7470,7490,7490,7470,310
|
|
20240802,123300,2967574090,7500,7500,7500,7490,64
|
|
20240802,123200,2967094420,7500,7500,7500,7490,400
|
|
20240802,123100,2964095420,7490,7500,7510,7490,3345
|
|
20240802,123000,2938998100,7500,7470,7500,7470,2150
|
|
20240802,122900,2922893890,7480,7470,7480,7470,190
|
|
20240802,122800,2921474230,7480,7500,7500,7480,93
|
|
20240802,122700,2920778470,7500,7500,7500,7480,942
|
|
20240802,122600,2913723270,7500,7510,7510,7460,2163
|
|
20240802,122500,2897485100,7510,7490,7510,7470,3334
|
|
20240802,122400,2872500860,7480,7490,7490,7480,36
|
|
20240802,122300,2872231560,7490,7480,7490,7470,62
|
|
20240802,122200,2871767330,7490,7490,7500,7490,23
|
|
20240802,122100,2871595050,7500,7490,7500,7490,1945
|
|
20240802,122000,2857010270,7490,7470,7490,7460,4121
|
|
20240802,121900,2826184690,7460,7470,7470,7460,317
|
|
20240802,121800,2823817100,7460,7460,7460,7460,102
|
|
20240802,121700,2823056180,7470,7470,7470,7470,50
|
|
20240802,121600,2822682680,7480,7450,7480,7450,4117
|
|
20240802,121500,2791923420,7450,7430,7450,7420,1114
|
|
20240802,121400,2783633980,7430,7440,7440,7430,326
|
|
20240802,121300,2781211780,7450,7460,7460,7450,271
|
|
20240802,121200,2779190360,7450,7460,7460,7450,17
|
|
20240802,121100,2779063680,7460,7460,7470,7430,8122
|
|
20240802,121000,2718612650,7460,7440,7460,7420,1653
|
|
20240802,120900,2706286550,7440,7440,7440,7440,11
|
|
20240802,120800,2706204710,7430,7430,7430,7430,9
|
|
20240802,120700,2706137840,7450,7450,7450,7440,354
|
|
20240802,120600,2703502970,7460,7440,7460,7440,4073
|
|
20240802,120500,2673147640,7440,7430,7440,7430,1570
|
|
20240802,120400,2661481380,7420,7430,7440,7410,5531
|
|
20240802,120300,2620435800,7430,7430,7430,7430,1
|
|
20240802,120200,2620428370,7440,7440,7440,7440,0
|
|
20240802,120100,2620428370,7440,7460,7470,7440,3324
|
|
20240802,120000,2595616660,7460,7450,7460,7450,1931
|
|
20240802,115900,2581227310,7420,7420,7420,7420,1000
|
|
20240802,115800,2573807310,7420,7440,7440,7420,108
|
|
20240802,115700,2573005630,7410,7440,7440,7410,34
|
|
20240802,115600,2572753340,7460,7470,7480,7450,2082
|
|
20240802,115500,2557200440,7470,7420,7470,7420,3705
|
|
20240802,115400,2529612050,7420,7430,7430,7420,669
|
|
20240802,115300,2524643430,7430,7430,7430,7430,134
|
|
20240802,115200,2523647810,7460,7460,7460,7460,0
|
|
20240802,115100,2523647810,7460,7440,7470,7440,2090
|
|
20240802,115000,2508056340,7450,7410,7450,7380,4426
|
|
20240802,114900,2475210160,7400,7420,7420,7400,1840
|
|
20240802,114800,2461589980,7430,7430,7430,7430,70
|
|
20240802,114700,2461069880,7440,7440,7440,7440,0
|
|
20240802,114600,2461069880,7440,7440,7450,7440,4215
|
|
20240802,114500,2429693490,7440,7420,7440,7420,1221
|
|
20240802,114400,2420622290,7400,7410,7410,7400,72
|
|
20240802,114300,2420089160,7440,7430,7440,7430,50
|
|
20240802,114200,2419717170,7450,7450,7450,7450,157
|
|
20240802,114100,2418547520,7420,7430,7450,7400,3825
|
|
20240802,114000,2390093190,7420,7410,7420,7410,2311
|
|
20240802,113900,2372966590,7420,7420,7420,7420,10
|
|
20240802,113800,2372892390,7430,7400,7430,7400,555
|
|
20240802,113700,2368775160,7400,7420,7420,7400,587
|
|
20240802,113600,2364426420,7440,7440,7450,7410,4013
|
|
20240802,113500,2334576420,7440,7410,7440,7410,1984
|
|
20240802,113400,2319835420,7410,7420,7420,7410,213
|
|
20240802,113300,2318255090,7420,7420,7420,7420,288
|
|
20240802,113200,2316118130,7420,7460,7460,7420,309
|
|
20240802,113100,2313825060,7420,7470,7480,7420,3810
|
|
20240802,113000,2285354520,7450,7430,7450,7430,1838
|
|
20240802,112900,2271676460,7400,7450,7450,7400,1133
|
|
20240802,112800,2263286790,7410,7460,7460,7410,9317
|
|
20240802,112700,2194108310,7440,7440,7470,7440,156
|
|
20240802,112600,2192947550,7440,7490,7490,7440,3189
|
|
20240802,112500,2169100750,7490,7450,7490,7440,2871
|
|
20240802,112400,2147657820,7450,7470,7470,7450,404
|
|
20240802,112300,2144646280,7460,7460,7460,7460,417
|
|
20240802,112200,2141535460,7470,7470,7470,7470,372
|
|
20240802,112100,2138756620,7480,7470,7490,7460,4596
|
|
20240802,112000,2104384170,7470,7430,7470,7430,2943
|
|
20240802,111900,2082453220,7430,7430,7430,7430,500
|
|
20240802,111800,2078738220,7430,7470,7470,7430,158
|
|
20240802,111700,2077561610,7470,7450,7470,7450,1225
|
|
20240802,111600,2068432090,7450,7480,7490,7450,4366
|
|
20240802,111500,2035779720,7480,7420,7490,7420,1281
|
|
20240802,111400,2026214380,7440,7440,7440,7430,591
|
|
20240802,111300,2021817350,7440,7440,7440,7440,49
|
|
20240802,111200,2021452790,7450,7460,7460,7450,217
|
|
20240802,111100,2019834470,7460,7460,7480,7460,3966
|
|
20240802,111000,1990189420,7460,7440,7460,7410,8506
|
|
20240802,110900,1927019870,7460,7460,7460,7460,1
|
|
20240802,110800,1927012410,7460,7460,7460,7460,99
|
|
20240802,110700,1926273870,7440,7460,7460,7440,1084
|
|
20240802,110600,1918206910,7460,7480,7490,7460,3603
|
|
20240802,110500,1891233650,7480,7470,7490,7470,1938
|
|
20240802,110400,1876748200,7440,7440,7440,7440,100
|
|
20240802,110300,1876004200,7440,7440,7440,7440,3004
|
|
20240802,110200,1853654440,7440,7480,7480,7440,741
|
|
20240802,110100,1848140730,7480,7500,7510,7480,3249
|
|
20240802,110000,1823769270,7500,7430,7500,7400,2268
|
|
20240802,105900,1806816670,7430,7450,7450,7430,279
|
|
20240802,105800,1804740070,7450,7450,7450,7450,20
|
|
20240802,105700,1804591070,7450,7450,7450,7450,1
|
|
20240802,105600,1804583620,7490,7490,7500,7450,2087
|
|
20240802,105500,1788933910,7490,7420,7490,7420,3084
|
|
20240802,105400,1765866350,7430,7450,7450,7430,230
|
|
20240802,105300,1764155450,7430,7430,7440,7430,390
|
|
20240802,105200,1761256970,7440,7470,7470,7440,345
|
|
20240802,105100,1758688050,7480,7480,7500,7480,2895
|
|
20240802,105000,1737004310,7480,7450,7480,7440,2438
|
|
20240802,104900,1718782840,7450,7450,7450,7450,0
|
|
20240802,104800,1718782840,7450,7450,7450,7450,247
|
|
20240802,104700,1716942690,7400,7420,7420,7400,750
|
|
20240802,104600,1711382560,7450,7450,7480,7450,4288
|
|
20240802,104500,1679381910,7450,7410,7450,7400,1782
|
|
20240802,104400,1666150910,7410,7410,7410,7410,2
|
|
20240802,104300,1666136090,7410,7430,7430,7410,697
|
|
20240802,104200,1660957780,7430,7470,7470,7430,529
|
|
20240802,104100,1657007120,7470,7430,7480,7430,3514
|
|
20240802,104000,1630769250,7450,7400,7450,7400,2313
|
|
20240802,103900,1613576260,7400,7400,7400,7400,614
|
|
20240802,103800,1609032660,7400,7400,7400,7400,189
|
|
20240802,103700,1607634060,7410,7400,7420,7380,738
|
|
20240802,103600,1602171570,7390,7460,7470,7390,4736
|
|
20240802,103500,1566873460,7460,7400,7460,7390,2712
|
|
20240802,103400,1546727930,7400,7400,7400,7400,438
|
|
20240802,103300,1543486730,7400,7410,7410,7390,922
|
|
20240802,103200,1536668030,7440,7410,7440,7400,276
|
|
20240802,103100,1534621130,7440,7450,7460,7440,3396
|
|
20240802,103000,1509309510,7450,7390,7450,7390,2086
|
|
20240802,102900,1493794520,7410,7410,7410,7410,51
|
|
20240802,102800,1493416610,7390,7420,7420,7390,1394
|
|
20240802,102700,1483113470,7410,7420,7420,7410,321
|
|
20240802,102600,1480734340,7430,7450,7470,7430,3130
|
|
20240802,102500,1457384030,7450,7400,7450,7400,3047
|
|
20240802,102400,1434767150,7400,7410,7410,7400,1724
|
|
20240802,102300,1422007640,7420,7420,7420,7420,273
|
|
20240802,102200,1419981980,7420,7420,7430,7420,475
|
|
20240802,102100,1416457380,7480,7460,7480,7420,3118
|
|
20240802,102000,1393152250,7460,7410,7460,7400,3143
|
|
20240802,101900,1369803400,7410,7410,7410,7410,0
|
|
20240802,101800,1369803400,7410,7410,7410,7410,1101
|
|
20240802,101700,1361644990,7420,7430,7440,7420,346
|
|
20240802,101600,1359076160,7450,7430,7470,7410,4268
|
|
20240802,101500,1327280360,7430,7400,7430,7390,1271
|
|
20240802,101400,1317854340,7420,7420,7420,7420,2
|
|
20240802,101300,1317839500,7420,7430,7430,7420,101
|
|
20240802,101200,1317090060,7440,7420,7440,7420,51
|
|
20240802,101100,1316711620,7450,7410,7460,7410,9312
|
|
20240802,101000,1247621650,7410,7390,7410,7390,2585
|
|
20240802,100900,1228480070,7380,7390,7390,7380,230
|
|
20240802,100800,1226782570,7380,7410,7410,7380,371
|
|
20240802,100700,1224044330,7410,7410,7410,7410,3
|
|
20240802,100600,1224022100,7410,7400,7410,7360,9247
|
|
20240802,100500,1155570090,7400,7380,7400,7380,2401
|
|
20240802,100400,1137826080,7390,7380,7390,7380,1424
|
|
20240802,100300,1127316250,7380,7380,7380,7380,5
|
|
20240802,100200,1127279350,7380,7390,7390,7370,1219
|
|
20240802,100100,1118283120,7380,7390,7390,7360,4509
|
|
20240802,100000,1084965270,7390,7370,7390,7360,1543
|
|
20240802,095900,1073577630,7380,7360,7390,7360,270
|
|
20240802,095800,1071587780,7410,7380,7410,7350,1182
|
|
20240802,095700,1062877010,7420,7420,7420,7390,2398
|
|
20240802,095600,1045091260,7430,7410,7440,7410,3316
|
|
20240802,095500,1020468890,7410,7390,7410,7370,2356
|
|
20240802,095400,1003039200,7390,7390,7390,7370,730
|
|
20240802,095300,997648040,7390,7390,7390,7390,247
|
|
20240802,095200,995822710,7420,7410,7420,7370,921
|
|
20240802,095100,989022680,7400,7420,7460,7400,3861
|
|
20240802,095000,960299750,7420,7380,7420,7350,3527
|
|
20240802,094900,934224620,7370,7370,7370,7370,1020
|
|
20240802,094800,926707220,7380,7380,7390,7380,766
|
|
20240802,094700,921054100,7380,7380,7380,7380,301
|
|
20240802,094600,918832720,7380,7370,7430,7370,4333
|
|
20240802,094500,886759980,7370,7370,7370,7360,990
|
|
20240802,094400,879464130,7360,7380,7390,7350,3029
|
|
20240802,094300,857141570,7370,7350,7370,7350,1658
|
|
20240802,094200,844932910,7350,7390,7390,7350,162
|
|
20240802,094100,843737680,7400,7380,7420,7380,4246
|
|
20240802,094000,812313900,7380,7340,7380,7340,2465
|
|
20240802,093900,794147250,7330,7370,7370,7330,353
|
|
20240802,093800,791558990,7370,7360,7380,7360,3409
|
|
20240802,093700,766434090,7340,7340,7360,7340,582
|
|
20240802,093600,762161210,7360,7340,7380,7340,4080
|
|
20240802,093500,732139320,7340,7310,7340,7300,1517
|
|
20240802,093400,721020170,7310,7310,7310,7310,102
|
|
20240802,093300,720274550,7310,7300,7320,7290,5630
|
|
20240802,093200,679173520,7300,7300,7300,7290,2772
|
|
20240802,093100,658943920,7300,7300,7340,7300,2843
|
|
20240802,093000,638108410,7300,7290,7310,7290,3082
|
|
20240802,092900,615628710,7290,7290,7300,7290,235
|
|
20240802,092800,613915460,7290,7290,7300,7290,733
|
|
20240802,092700,608571880,7290,7300,7300,7290,1495
|
|
20240802,092600,597663160,7300,7330,7330,7300,1007
|
|
20240802,092500,590294190,7320,7290,7320,7290,2506
|
|
20240802,092400,571995980,7290,7300,7300,7280,9581
|
|
20240802,092300,502077240,7310,7310,7320,7300,733
|
|
20240802,092200,496719470,7310,7310,7310,7300,812
|
|
20240802,092100,490784010,7320,7330,7330,7300,1042
|
|
20240802,092000,483157940,7330,7310,7330,7300,1835
|
|
20240802,091900,469723800,7310,7310,7310,7290,2505
|
|
20240802,091800,451437130,7310,7310,7310,7300,1812
|
|
20240802,091700,438193010,7310,7320,7320,7300,1115
|
|
20240802,091600,430040990,7340,7310,7340,7290,4667
|
|
20240802,091500,395915000,7310,7300,7310,7290,734
|
|
20240802,091400,390556810,7310,7310,7310,7300,2458
|
|
20240802,091300,372598080,7300,7300,7310,7300,5029
|
|
20240802,091200,335885620,7300,7320,7320,7300,3616
|
|
20240802,091100,309446160,7310,7320,7330,7310,4132
|
|
20240802,091000,279208430,7330,7360,7360,7330,2635
|
|
20240802,090900,259885600,7360,7350,7370,7340,3255
|
|
20240802,090800,235967590,7380,7370,7380,7350,2300
|
|
20240802,090700,219048440,7370,7360,7380,7360,381
|
|
20240802,090600,216244090,7360,7380,7380,7360,494
|
|
20240802,090500,212607190,7380,7350,7380,7350,1660
|
|
20240802,090400,200392200,7350,7340,7350,7340,1157
|
|
20240802,090300,191898820,7340,7350,7350,7340,1213
|
|
20240802,090200,182992140,7360,7380,7390,7320,8717
|
|
20240802,090100,118900650,7370,7410,7410,7370,1951
|
|
20240802,090000,104486840,7360,7350,7410,7350,14211
|