635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,193100,5451258670,5230,5230,5230,5230,0
|
|
20240802,193000,5451258670,5230,5230,5230,5230,0
|
|
20240802,192900,5451258670,5230,5230,5230,5230,0
|
|
20240802,192800,5451258670,5230,5230,5230,5230,0
|
|
20240802,192700,5451258670,5230,5230,5230,5230,0
|
|
20240802,192600,5451258670,5230,5230,5230,5230,0
|
|
20240802,192500,5451258670,5230,5230,5230,5230,0
|
|
20240802,192400,5451258670,5230,5230,5230,5230,0
|
|
20240802,192300,5451258670,5230,5230,5230,5230,0
|
|
20240802,192200,5451258670,5230,5230,5230,5230,0
|
|
20240802,192100,5451258670,5230,5230,5230,5230,0
|
|
20240802,192000,5451258670,5230,5230,5230,5230,0
|
|
20240802,191900,5451258670,5230,5230,5230,5230,0
|
|
20240802,191800,5451258670,5230,5230,5230,5230,0
|
|
20240802,191700,5451258670,5230,5230,5230,5230,0
|
|
20240802,191600,5451258670,5230,5230,5230,5230,0
|
|
20240802,191500,5451258670,5230,5230,5230,5230,0
|
|
20240802,191400,5451258670,5230,5230,5230,5230,0
|
|
20240802,191300,5451258670,5230,5230,5230,5230,0
|
|
20240802,191200,5451258670,5230,5230,5230,5230,0
|
|
20240802,191100,5451258670,5230,5230,5230,5230,0
|
|
20240802,191000,5451258670,5230,5230,5230,5230,0
|
|
20240802,190900,5451258670,5230,5230,5230,5230,0
|
|
20240802,190800,5451258670,5230,5230,5230,5230,0
|
|
20240802,190700,5451258670,5230,5230,5230,5230,0
|
|
20240802,190600,5451258670,5230,5230,5230,5230,0
|
|
20240802,190500,5451258670,5230,5230,5230,5230,0
|
|
20240802,190400,5451258670,5230,5230,5230,5230,0
|
|
20240802,190300,5451258670,5230,5230,5230,5230,0
|
|
20240802,190200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,190100,5451258670,5230,5230,5230,5230,0
|
|
20240802,190000,5451258670,5230,5230,5230,5230,0
|
|
20240802,185900,5451258670,5230,5230,5230,5230,0
|
|
20240802,185800,5451258670,5230,5230,5230,5230,0
|
|
20240802,185700,5451258670,5230,5230,5230,5230,0
|
|
20240802,185600,5451258670,5230,5230,5230,5230,0
|
|
20240802,185500,5451258670,5230,5230,5230,5230,0
|
|
20240802,185400,5451258670,5230,5230,5230,5230,0
|
|
20240802,185300,5451258670,5230,5230,5230,5230,0
|
|
20240802,185200,5451258670,5230,5230,5230,5230,0
|
|
20240802,185100,5451258670,5230,5230,5230,5230,0
|
|
20240802,185000,5451258670,5230,5230,5230,5230,0
|
|
20240802,184900,5451258670,5230,5230,5230,5230,0
|
|
20240802,184800,5451258670,5230,5230,5230,5230,0
|
|
20240802,184700,5451258670,5230,5230,5230,5230,0
|
|
20240802,184600,5451258670,5230,5230,5230,5230,0
|
|
20240802,184500,5451258670,5230,5230,5230,5230,0
|
|
20240802,184400,5451258670,5230,5230,5230,5230,0
|
|
20240802,184300,5451258670,5230,5230,5230,5230,0
|
|
20240802,184200,5451258670,5230,5230,5230,5230,0
|
|
20240802,184100,5451258670,5230,5230,5230,5230,0
|
|
20240802,184000,5451258670,5230,5230,5230,5230,0
|
|
20240802,183900,5451258670,5230,5230,5230,5230,0
|
|
20240802,183800,5451258670,5230,5230,5230,5230,0
|
|
20240802,183700,5451258670,5230,5230,5230,5230,0
|
|
20240802,183600,5451258670,5230,5230,5230,5230,0
|
|
20240802,183500,5451258670,5230,5230,5230,5230,0
|
|
20240802,183400,5451258670,5230,5230,5230,5230,0
|
|
20240802,183300,5451258670,5230,5230,5230,5230,0
|
|
20240802,183200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,183100,5451258670,5230,5230,5230,5230,0
|
|
20240802,183000,5451258670,5230,5230,5230,5230,0
|
|
20240802,182900,5451258670,5230,5230,5230,5230,0
|
|
20240802,182800,5451258670,5230,5230,5230,5230,0
|
|
20240802,182700,5451258670,5230,5230,5230,5230,0
|
|
20240802,182600,5451258670,5230,5230,5230,5230,0
|
|
20240802,182500,5451258670,5230,5230,5230,5230,0
|
|
20240802,182400,5451258670,5230,5230,5230,5230,0
|
|
20240802,182300,5451258670,5230,5230,5230,5230,0
|
|
20240802,182200,5451258670,5230,5230,5230,5230,0
|
|
20240802,182100,5451258670,5230,5230,5230,5230,0
|
|
20240802,182000,5451258670,5230,5230,5230,5230,0
|
|
20240802,181900,5451258670,5230,5230,5230,5230,0
|
|
20240802,181800,5451258670,5230,5230,5230,5230,0
|
|
20240802,181700,5451258670,5230,5230,5230,5230,0
|
|
20240802,181600,5451258670,5230,5230,5230,5230,0
|
|
20240802,181500,5451258670,5230,5230,5230,5230,0
|
|
20240802,181400,5451258670,5230,5230,5230,5230,0
|
|
20240802,181300,5451258670,5230,5230,5230,5230,0
|
|
20240802,181200,5451258670,5230,5230,5230,5230,0
|
|
20240802,181100,5451258670,5230,5230,5230,5230,0
|
|
20240802,181000,5451258670,5230,5230,5230,5230,0
|
|
20240802,180900,5451258670,5230,5230,5230,5230,0
|
|
20240802,180800,5451258670,5230,5230,5230,5230,0
|
|
20240802,180700,5451258670,5230,5230,5230,5230,0
|
|
20240802,180600,5451258670,5230,5230,5230,5230,0
|
|
20240802,180500,5451258670,5230,5230,5230,5230,0
|
|
20240802,180400,5451258670,5230,5230,5230,5230,0
|
|
20240802,180300,5451258670,5230,5230,5230,5230,0
|
|
20240802,180200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,180100,5451258670,5230,5230,5230,5230,0
|
|
20240802,180000,5451258670,5230,5230,5230,5230,0
|
|
20240802,175900,5451258670,5230,5230,5230,5230,0
|
|
20240802,175800,5451258670,5230,5230,5230,5230,0
|
|
20240802,175700,5451258670,5230,5230,5230,5230,0
|
|
20240802,175600,5451258670,5230,5230,5230,5230,0
|
|
20240802,175500,5451258670,5230,5230,5230,5230,0
|
|
20240802,175400,5451258670,5230,5230,5230,5230,0
|
|
20240802,175300,5451258670,5230,5230,5230,5230,0
|
|
20240802,175200,5451258670,5230,5230,5230,5230,0
|
|
20240802,175100,5451258670,5230,5230,5230,5230,0
|
|
20240802,175000,5451258670,5230,5230,5230,5230,0
|
|
20240802,174900,5451258670,5230,5230,5230,5230,0
|
|
20240802,174800,5451258670,5230,5230,5230,5230,0
|
|
20240802,174700,5451258670,5230,5230,5230,5230,0
|
|
20240802,174600,5451258670,5230,5230,5230,5230,0
|
|
20240802,174500,5451258670,5230,5230,5230,5230,0
|
|
20240802,174400,5451258670,5230,5230,5230,5230,0
|
|
20240802,174300,5451258670,5230,5230,5230,5230,0
|
|
20240802,174200,5451258670,5230,5230,5230,5230,0
|
|
20240802,174100,5451258670,5230,5230,5230,5230,0
|
|
20240802,174000,5451258670,5230,5230,5230,5230,0
|
|
20240802,173900,5451258670,5230,5230,5230,5230,0
|
|
20240802,173800,5451258670,5230,5230,5230,5230,0
|
|
20240802,173700,5451258670,5230,5230,5230,5230,0
|
|
20240802,173600,5451258670,5230,5230,5230,5230,0
|
|
20240802,173500,5451258670,5230,5230,5230,5230,0
|
|
20240802,173400,5451258670,5230,5230,5230,5230,0
|
|
20240802,173300,5451258670,5230,5230,5230,5230,0
|
|
20240802,173200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,173100,5451258670,5230,5230,5230,5230,0
|
|
20240802,173000,5451258670,5230,5230,5230,5230,0
|
|
20240802,172900,5451258670,5230,5230,5230,5230,0
|
|
20240802,172800,5451258670,5230,5230,5230,5230,0
|
|
20240802,172700,5451258670,5230,5230,5230,5230,0
|
|
20240802,172600,5451258670,5230,5230,5230,5230,0
|
|
20240802,172500,5451258670,5230,5230,5230,5230,0
|
|
20240802,172400,5451258670,5230,5230,5230,5230,0
|
|
20240802,172300,5451258670,5230,5230,5230,5230,0
|
|
20240802,172200,5451258670,5230,5230,5230,5230,0
|
|
20240802,172100,5451258670,5230,5230,5230,5230,0
|
|
20240802,172000,5451258670,5230,5230,5230,5230,0
|
|
20240802,171900,5451258670,5230,5230,5230,5230,0
|
|
20240802,171800,5451258670,5230,5230,5230,5230,0
|
|
20240802,171700,5451258670,5230,5230,5230,5230,0
|
|
20240802,171600,5451258670,5230,5230,5230,5230,0
|
|
20240802,171500,5451258670,5230,5230,5230,5230,0
|
|
20240802,171400,5451258670,5230,5230,5230,5230,0
|
|
20240802,171300,5451258670,5230,5230,5230,5230,0
|
|
20240802,171200,5451258670,5230,5230,5230,5230,0
|
|
20240802,171100,5451258670,5230,5230,5230,5230,0
|
|
20240802,171000,5451258670,5230,5230,5230,5230,0
|
|
20240802,170900,5451258670,5230,5230,5230,5230,0
|
|
20240802,170800,5451258670,5230,5230,5230,5230,0
|
|
20240802,170700,5451258670,5230,5230,5230,5230,0
|
|
20240802,170600,5451258670,5230,5230,5230,5230,0
|
|
20240802,170500,5451258670,5230,5230,5230,5230,0
|
|
20240802,170400,5451258670,5230,5230,5230,5230,0
|
|
20240802,170300,5451258670,5230,5230,5230,5230,0
|
|
20240802,170200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,170100,5451258670,5230,5230,5230,5230,0
|
|
20240802,170000,5451258670,5230,5230,5230,5230,0
|
|
20240802,165900,5451258670,5230,5230,5230,5230,0
|
|
20240802,165800,5451258670,5230,5230,5230,5230,0
|
|
20240802,165700,5451258670,5230,5230,5230,5230,0
|
|
20240802,165600,5451258670,5230,5230,5230,5230,0
|
|
20240802,165500,5451258670,5230,5230,5230,5230,0
|
|
20240802,165400,5451258670,5230,5230,5230,5230,0
|
|
20240802,165300,5451258670,5230,5230,5230,5230,0
|
|
20240802,165200,5451258670,5230,5230,5230,5230,0
|
|
20240802,165100,5451258670,5230,5230,5230,5230,0
|
|
20240802,165000,5451258670,5230,5230,5230,5230,0
|
|
20240802,164900,5451258670,5230,5230,5230,5230,0
|
|
20240802,164800,5451258670,5230,5230,5230,5230,0
|
|
20240802,164700,5451258670,5230,5230,5230,5230,0
|
|
20240802,164600,5451258670,5230,5230,5230,5230,0
|
|
20240802,164500,5451258670,5230,5230,5230,5230,0
|
|
20240802,164400,5451258670,5230,5230,5230,5230,0
|
|
20240802,164300,5451258670,5230,5230,5230,5230,0
|
|
20240802,164200,5451258670,5230,5230,5230,5230,0
|
|
20240802,164100,5451258670,5230,5230,5230,5230,0
|
|
20240802,164000,5451258670,5230,5230,5230,5230,0
|
|
20240802,163900,5451258670,5230,5230,5230,5230,0
|
|
20240802,163800,5451258670,5230,5230,5230,5230,0
|
|
20240802,163700,5451258670,5230,5230,5230,5230,0
|
|
20240802,163600,5451258670,5230,5230,5230,5230,0
|
|
20240802,163500,5451258670,5230,5230,5230,5230,0
|
|
20240802,163400,5451258670,5230,5230,5230,5230,0
|
|
20240802,163300,5451258670,5230,5230,5230,5230,0
|
|
20240802,163200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,163100,5451258670,5230,5230,5230,5230,0
|
|
20240802,163000,5451258670,5230,5230,5230,5230,0
|
|
20240802,162900,5451258670,5230,5230,5230,5230,0
|
|
20240802,162800,5451258670,5230,5230,5230,5230,0
|
|
20240802,162700,5451258670,5230,5230,5230,5230,0
|
|
20240802,162600,5451258670,5230,5230,5230,5230,0
|
|
20240802,162500,5451258670,5230,5230,5230,5230,0
|
|
20240802,162400,5451258670,5230,5230,5230,5230,0
|
|
20240802,162300,5451258670,5230,5230,5230,5230,0
|
|
20240802,162200,5451258670,5230,5230,5230,5230,0
|
|
20240802,162100,5451258670,5230,5230,5230,5230,0
|
|
20240802,162000,5451258670,5230,5230,5230,5230,0
|
|
20240802,161900,5451258670,5230,5230,5230,5230,0
|
|
20240802,161800,5451258670,5230,5230,5230,5230,0
|
|
20240802,161700,5451258670,5230,5230,5230,5230,0
|
|
20240802,161600,5451258670,5230,5230,5230,5230,0
|
|
20240802,161500,5451258670,5230,5230,5230,5230,0
|
|
20240802,161400,5451258670,5230,5230,5230,5230,0
|
|
20240802,161300,5451258670,5230,5230,5230,5230,0
|
|
20240802,161200,5451258670,5230,5230,5230,5230,0
|
|
20240802,161100,5451258670,5230,5230,5230,5230,0
|
|
20240802,161000,5451258670,5230,5230,5230,5230,0
|
|
20240802,160900,5451258670,5230,5230,5230,5230,0
|
|
20240802,160800,5451258670,5230,5230,5230,5230,0
|
|
20240802,160700,5451258670,5230,5230,5230,5230,0
|
|
20240802,160600,5451258670,5230,5230,5230,5230,0
|
|
20240802,160500,5451258670,5230,5230,5230,5230,0
|
|
20240802,160400,5451258670,5230,5230,5230,5230,0
|
|
20240802,160300,5451258670,5230,5230,5230,5230,0
|
|
20240802,160200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,160100,5451258670,5230,5230,5230,5230,0
|
|
20240802,160000,5451258670,5230,5230,5230,5230,0
|
|
20240802,155900,5451258670,5230,5230,5230,5230,0
|
|
20240802,155800,5451258670,5230,5230,5230,5230,0
|
|
20240802,155700,5451258670,5230,5230,5230,5230,0
|
|
20240802,155600,5451258670,5230,5230,5230,5230,0
|
|
20240802,155500,5451258670,5230,5230,5230,5230,0
|
|
20240802,155400,5451258670,5230,5230,5230,5230,0
|
|
20240802,155300,5451258670,5230,5230,5230,5230,0
|
|
20240802,155200,5451258670,5230,5230,5230,5230,0
|
|
20240802,155100,5451258670,5230,5230,5230,5230,0
|
|
20240802,155000,5451258670,5230,5230,5230,5230,0
|
|
20240802,154900,5451258670,5230,5230,5230,5230,0
|
|
20240802,154800,5451258670,5230,5230,5230,5230,0
|
|
20240802,154700,5451258670,5230,5230,5230,5230,0
|
|
20240802,154600,5451258670,5230,5230,5230,5230,0
|
|
20240802,154500,5451258670,5230,5230,5230,5230,0
|
|
20240802,154400,5451258670,5230,5230,5230,5230,0
|
|
20240802,154300,5451258670,5230,5230,5230,5230,0
|
|
20240802,154200,5451258670,5230,5230,5230,5230,0
|
|
20240802,154100,5451258670,5230,5230,5230,5230,0
|
|
20240802,154000,5451258670,5230,5230,5230,5230,0
|
|
20240802,153900,5451258670,5230,5230,5230,5230,0
|
|
20240802,153800,5451258670,5230,5230,5230,5230,0
|
|
20240802,153700,5451258670,5230,5230,5230,5230,0
|
|
20240802,153600,5451258670,5230,5230,5230,5230,0
|
|
20240802,153500,5451258670,5230,5230,5230,5230,0
|
|
20240802,153400,5451258670,5230,5230,5230,5230,0
|
|
20240802,153300,5451258670,5230,5230,5230,5230,0
|
|
20240802,153200,5451258670,5230,5230,5230,5230,32217
|
|
20240802,153100,5451258670,5230,5230,5230,5230,0
|
|
20240802,153000,5451258670,5230,5230,5230,5230,32217
|
|
20240802,152900,5282763760,5250,5250,5250,5250,0
|
|
20240802,152800,5282763760,5250,5250,5250,5250,0
|
|
20240802,152700,5282763760,5250,5250,5250,5250,0
|
|
20240802,152600,5282763760,5250,5250,5250,5250,0
|
|
20240802,152500,5282763760,5250,5250,5250,5250,0
|
|
20240802,152400,5282763760,5250,5250,5250,5250,0
|
|
20240802,152300,5282763760,5250,5250,5250,5250,0
|
|
20240802,152200,5282763760,5250,5250,5250,5250,0
|
|
20240802,152100,5282763760,5250,5250,5250,5250,0
|
|
20240802,152000,5282763760,5250,5250,5250,5250,0
|
|
20240802,151900,5282763760,5250,5280,5290,5250,9640
|
|
20240802,151800,5232013850,5290,5280,5290,5280,1757
|
|
20240802,151700,5222730800,5290,5290,5290,5270,3941
|
|
20240802,151600,5201942160,5270,5300,5300,5270,7085
|
|
20240802,151500,5164522140,5300,5290,5300,5290,1196
|
|
20240802,151400,5158185480,5290,5290,5300,5290,806
|
|
20240802,151300,5153920520,5300,5310,5310,5290,3162
|
|
20240802,151200,5137155930,5300,5290,5300,5290,3641
|
|
20240802,151100,5117890970,5300,5290,5300,5280,1047
|
|
20240802,151000,5112342020,5300,5300,5300,5280,861
|
|
20240802,150900,5107782410,5290,5290,5290,5280,1976
|
|
20240802,150800,5097338650,5270,5300,5300,5270,3363
|
|
20240802,150700,5079566390,5300,5310,5310,5290,1634
|
|
20240802,150600,5070915780,5310,5300,5310,5300,1572
|
|
20240802,150500,5062574580,5300,5300,5300,5290,1887
|
|
20240802,150400,5052573680,5300,5300,5300,5300,29
|
|
20240802,150300,5052419980,5310,5300,5310,5300,301
|
|
20240802,150200,5050823540,5310,5300,5310,5300,1594
|
|
20240802,150100,5042368430,5300,5300,5310,5300,1124
|
|
20240802,150000,5036409720,5310,5300,5310,5300,134
|
|
20240802,145900,5035699120,5310,5310,5320,5300,1107
|
|
20240802,145800,5029820980,5310,5310,5310,5310,1027
|
|
20240802,145700,5024367610,5320,5320,5320,5310,1101
|
|
20240802,145600,5018520290,5320,5310,5320,5300,1745
|
|
20240802,145500,5009239350,5310,5300,5310,5290,1239
|
|
20240802,145400,5002672670,5310,5300,5310,5300,2184
|
|
20240802,145300,4991094260,5300,5310,5310,5300,807
|
|
20240802,145200,4986812830,5310,5310,5320,5310,415
|
|
20240802,145100,4984609170,5300,5300,5310,5300,992
|
|
20240802,145000,4979349400,5310,5290,5320,5290,4668
|
|
20240802,144900,4954581880,5300,5290,5300,5280,629
|
|
20240802,144800,4951248810,5290,5300,5300,5290,1363
|
|
20240802,144700,4944025820,5300,5290,5300,5290,544
|
|
20240802,144600,4941148050,5270,5280,5280,5270,1077
|
|
20240802,144500,4935465440,5280,5280,5280,5280,489
|
|
20240802,144400,4932883520,5270,5280,5280,5270,232
|
|
20240802,144300,4931660760,5270,5270,5280,5270,137
|
|
20240802,144200,4930938210,5280,5270,5280,5260,1478
|
|
20240802,144100,4923153290,5260,5260,5260,5250,2740
|
|
20240802,144000,4908765960,5260,5260,5260,5240,1218
|
|
20240802,143900,4902371760,5260,5250,5260,5240,2234
|
|
20240802,143800,4890656120,5250,5260,5260,5250,5132
|
|
20240802,143700,4863712860,5260,5260,5260,5250,13278
|
|
20240802,143600,4793912750,5270,5270,5270,5270,2688
|
|
20240802,143500,4779746990,5270,5300,5300,5270,1655
|
|
20240802,143400,4771008220,5280,5270,5300,5270,1684
|
|
20240802,143300,4762124480,5270,5290,5290,5270,3255
|
|
20240802,143200,4744947600,5290,5290,5290,5280,957
|
|
20240802,143100,4739886670,5290,5280,5290,5280,5027
|
|
20240802,143000,4713326130,5280,5290,5290,5280,1598
|
|
20240802,142900,4704888330,5290,5280,5300,5280,80
|
|
20240802,142800,4704465550,5300,5300,5300,5280,55
|
|
20240802,142700,4704174650,5290,5300,5300,5280,764
|
|
20240802,142600,4700135930,5300,5290,5300,5280,1166
|
|
20240802,142500,4693963020,5290,5290,5290,5290,160
|
|
20240802,142400,4693116620,5290,5300,5300,5290,52
|
|
20240802,142300,4692841290,5290,5290,5290,5280,663
|
|
20240802,142200,4689337480,5280,5290,5290,5280,2804
|
|
20240802,142100,4674516560,5290,5300,5300,5290,375
|
|
20240802,142000,4672532170,5290,5290,5300,5280,2159
|
|
20240802,141900,4661110260,5290,5300,5300,5290,1647
|
|
20240802,141800,4652394350,5310,5300,5310,5290,5649
|
|
20240802,141700,4622463130,5300,5330,5330,5300,14755
|
|
20240802,141600,4544075990,5330,5340,5350,5330,6193
|
|
20240802,141500,4511013620,5350,5350,5350,5340,189
|
|
20240802,141400,4510003900,5350,5350,5350,5350,753
|
|
20240802,141300,4505975350,5340,5360,5360,5340,1251
|
|
20240802,141200,4499285420,5360,5370,5370,5360,499
|
|
20240802,141100,4496609980,5370,5370,5370,5370,10
|
|
20240802,141000,4496556280,5370,5370,5370,5370,20
|
|
20240802,140900,4496448880,5370,5350,5370,5350,1210
|
|
20240802,140800,4489969020,5350,5340,5350,5340,123
|
|
20240802,140700,4489311140,5350,5350,5360,5340,1411
|
|
20240802,140600,4481765990,5350,5360,5360,5350,295
|
|
20240802,140500,4480186910,5350,5350,5350,5340,1313
|
|
20240802,140400,4473169240,5350,5350,5350,5350,1
|
|
20240802,140300,4473163890,5350,5340,5350,5340,100
|
|
20240802,140200,4472629390,5340,5340,5340,5330,5237
|
|
20240802,140100,4444703810,5340,5330,5340,5330,1129
|
|
20240802,140000,4438685180,5330,5330,5340,5330,240
|
|
20240802,135900,4437403890,5340,5350,5350,5340,1561
|
|
20240802,135800,4429061270,5350,5350,5350,5350,1008
|
|
20240802,135700,4423668470,5360,5350,5360,5350,69
|
|
20240802,135600,4423299140,5350,5330,5350,5330,702
|
|
20240802,135500,4419543460,5330,5340,5340,5330,2503
|
|
20240802,135400,4406202460,5350,5340,5350,5330,503
|
|
20240802,135300,4403516270,5350,5350,5350,5340,3145
|
|
20240802,135200,4386703520,5360,5350,5360,5350,1350
|
|
20240802,135100,4379469770,5360,5350,5360,5350,377
|
|
20240802,135000,4377450920,5350,5350,5350,5350,989
|
|
20240802,134900,4372159770,5340,5330,5340,5330,827
|
|
20240802,134800,4367744440,5330,5330,5330,5330,861
|
|
20240802,134700,4363155310,5330,5340,5340,5330,1489
|
|
20240802,134600,4355208630,5340,5340,5340,5340,504
|
|
20240802,134500,4352517270,5340,5340,5340,5340,61
|
|
20240802,134400,4352191530,5340,5350,5350,5340,1383
|
|
20240802,134300,4344805810,5340,5340,5340,5340,211
|
|
20240802,134200,4343679070,5350,5340,5350,5340,471
|
|
20240802,134100,4341162920,5350,5350,5350,5350,0
|
|
20240802,134000,4341162920,5350,5360,5360,5350,254
|
|
20240802,133900,4339804000,5360,5360,5360,5350,105
|
|
20240802,133800,4339242210,5350,5350,5350,5340,35
|
|
20240802,133700,4339054990,5350,5350,5350,5350,248
|
|
20240802,133600,4337728190,5340,5340,5340,5340,500
|
|
20240802,133500,4335058190,5340,5330,5340,5330,31
|
|
20240802,133400,4334892660,5330,5350,5350,5330,1983
|
|
20240802,133300,4324308340,5350,5350,5350,5350,166
|
|
20240802,133200,4323420240,5360,5360,5360,5360,0
|
|
20240802,133100,4323420240,5360,5360,5360,5360,1
|
|
20240802,133000,4323414880,5350,5350,5350,5350,0
|
|
20240802,132900,4323414880,5350,5360,5360,5350,470
|
|
20240802,132800,4320897080,5350,5350,5350,5350,2
|
|
20240802,132700,4320886380,5350,5350,5350,5350,68
|
|
20240802,132600,4320522580,5350,5350,5350,5350,801
|
|
20240802,132500,4316237230,5340,5340,5340,5340,293
|
|
20240802,132400,4314672610,5340,5340,5340,5340,6
|
|
20240802,132300,4314640570,5340,5340,5340,5330,2002
|
|
20240802,132200,4303966880,5340,5340,5340,5340,663
|
|
20240802,132100,4300426460,5340,5330,5340,5330,3
|
|
20240802,132000,4300410460,5340,5340,5340,5330,1227
|
|
20240802,131900,4293868120,5340,5330,5340,5330,977
|
|
20240802,131800,4288656960,5330,5330,5330,5320,946
|
|
20240802,131700,4283615780,5320,5320,5320,5320,467
|
|
20240802,131600,4281131340,5330,5330,5330,5320,1057
|
|
20240802,131500,4275502080,5320,5320,5330,5320,253
|
|
20240802,131400,4274156020,5330,5340,5340,5330,3538
|
|
20240802,131300,4255296000,5330,5330,5330,5330,578
|
|
20240802,131200,4252215260,5340,5340,5340,5340,967
|
|
20240802,131100,4247051480,5340,5350,5350,5340,2241
|
|
20240802,131000,4235084530,5340,5350,5350,5340,265
|
|
20240802,130900,4233668880,5350,5340,5350,5340,1185
|
|
20240802,130800,4227340880,5350,5350,5350,5350,1125
|
|
20240802,130700,4221322130,5340,5360,5360,5340,4410
|
|
20240802,130600,4197737230,5360,5360,5370,5360,201
|
|
20240802,130500,4196659770,5360,5360,5360,5360,53
|
|
20240802,130400,4196375690,5360,5370,5370,5360,428
|
|
20240802,130300,4194081490,5370,5380,5380,5370,332
|
|
20240802,130200,4192295480,5370,5370,5370,5370,0
|
|
20240802,130100,4192295480,5370,5380,5380,5370,260
|
|
20240802,130000,4190899230,5380,5370,5380,5370,228
|
|
20240802,125900,4189672670,5370,5370,5370,5370,1105
|
|
20240802,125800,4183738820,5370,5360,5370,5360,1180
|
|
20240802,125700,4177404220,5360,5370,5370,5360,1410
|
|
20240802,125600,4169843000,5370,5370,5370,5370,93
|
|
20240802,125500,4169343590,5370,5370,5370,5370,536
|
|
20240802,125400,4166465270,5370,5380,5380,5370,671
|
|
20240802,125300,4162860950,5380,5380,5380,5370,912
|
|
20240802,125200,4157954970,5380,5380,5380,5380,101
|
|
20240802,125100,4157411590,5390,5390,5390,5390,1
|
|
20240802,125000,4157406200,5380,5380,5380,5380,307
|
|
20240802,124900,4155754540,5380,5380,5390,5380,157
|
|
20240802,124800,4154908390,5380,5380,5380,5370,722
|
|
20240802,124700,4151025830,5380,5380,5390,5380,1743
|
|
20240802,124600,4141647990,5400,5390,5400,5390,84
|
|
20240802,124500,4141194590,5400,5390,5400,5390,868
|
|
20240802,124400,4136514920,5380,5370,5380,5370,699
|
|
20240802,124300,4132754760,5370,5370,5370,5370,1249
|
|
20240802,124200,4126047630,5370,5370,5370,5370,366
|
|
20240802,124100,4124082210,5370,5370,5370,5370,168
|
|
20240802,124000,4123180050,5370,5370,5370,5360,258
|
|
20240802,123900,4121796680,5370,5370,5370,5370,2
|
|
20240802,123800,4121785940,5370,5370,5370,5370,65
|
|
20240802,123700,4121436890,5360,5360,5360,5360,0
|
|
20240802,123600,4121436890,5360,5360,5360,5360,0
|
|
20240802,123500,4121436890,5360,5360,5360,5360,67
|
|
20240802,123400,4121077770,5360,5350,5360,5350,16
|
|
20240802,123300,4120992110,5350,5350,5350,5350,0
|
|
20240802,123200,4120992110,5350,5360,5360,5350,4645
|
|
20240802,123100,4096116780,5360,5370,5370,5360,273
|
|
20240802,123000,4094653480,5360,5360,5360,5360,880
|
|
20240802,122900,4089936680,5360,5360,5360,5360,61
|
|
20240802,122800,4089609720,5350,5340,5360,5340,3207
|
|
20240802,122700,4072457500,5340,5340,5340,5330,100
|
|
20240802,122600,4071924090,5340,5340,5340,5340,239
|
|
20240802,122500,4070647830,5340,5340,5340,5340,466
|
|
20240802,122400,4068159390,5330,5330,5330,5320,938
|
|
20240802,122300,4063159870,5330,5330,5330,5320,26
|
|
20240802,122200,4063021390,5330,5330,5330,5330,1
|
|
20240802,122100,4063016060,5320,5320,5320,5320,872
|
|
20240802,122000,4058377020,5320,5320,5320,5320,775
|
|
20240802,121900,4054254020,5320,5320,5320,5320,500
|
|
20240802,121800,4051594020,5320,5320,5320,5320,361
|
|
20240802,121700,4049673500,5330,5340,5340,5320,4469
|
|
20240802,121600,4025858110,5340,5340,5340,5330,1501
|
|
20240802,121500,4017857640,5340,5340,5340,5330,1208
|
|
20240802,121400,4011407720,5340,5340,5340,5340,2821
|
|
20240802,121300,3996343580,5340,5340,5340,5340,77
|
|
20240802,121200,3995932400,5340,5340,5340,5340,4
|
|
20240802,121100,3995911040,5350,5340,5350,5340,2487
|
|
20240802,121000,3982620190,5350,5350,5360,5350,1517
|
|
20240802,120900,3974504230,5350,5350,5370,5350,2524
|
|
20240802,120800,3961000350,5360,5360,5360,5360,407
|
|
20240802,120700,3958818830,5350,5350,5370,5350,1356
|
|
20240802,120600,3951564210,5350,5350,5370,5350,501
|
|
20240802,120500,3948881680,5360,5370,5370,5360,1086
|
|
20240802,120400,3943057670,5370,5370,5370,5370,71
|
|
20240802,120300,3942676400,5370,5380,5380,5370,1920
|
|
20240802,120200,3932350860,5370,5370,5370,5370,172
|
|
20240802,120100,3931427220,5370,5350,5370,5350,1102
|
|
20240802,120000,3925530460,5350,5360,5360,5340,1066
|
|
20240802,115900,3919827020,5360,5350,5360,5350,1193
|
|
20240802,115800,3913444280,5360,5350,5360,5350,74
|
|
20240802,115700,3913047820,5360,5360,5360,5350,408
|
|
20240802,115600,3910860960,5360,5350,5360,5350,772
|
|
20240802,115500,3906723640,5360,5360,5370,5350,968
|
|
20240802,115400,3901540190,5350,5370,5370,5350,609
|
|
20240802,115300,3898276090,5370,5380,5380,5360,2845
|
|
20240802,115200,3883014010,5370,5390,5390,5370,666
|
|
20240802,115100,3879427000,5390,5390,5390,5370,532
|
|
20240802,115000,3876560120,5370,5380,5380,5370,1969
|
|
20240802,114900,3865976350,5360,5380,5400,5360,2363
|
|
20240802,114800,3853286960,5400,5370,5400,5370,1206
|
|
20240802,114700,3846796550,5370,5400,5400,5370,5489
|
|
20240802,114600,3817244340,5400,5410,5410,5400,1650
|
|
20240802,114500,3808329360,5410,5430,5430,5400,1750
|
|
20240802,114400,3798862180,5420,5460,5460,5420,4467
|
|
20240802,114300,3774539260,5450,5420,5450,5420,3269
|
|
20240802,114200,3756762420,5420,5400,5420,5400,1548
|
|
20240802,114100,3748393150,5410,5410,5410,5380,3443
|
|
20240802,114000,3729805680,5400,5440,5440,5400,6012
|
|
20240802,113900,3697235280,5460,5420,5460,5410,5660
|
|
20240802,113800,3666399160,5420,5410,5420,5390,7238
|
|
20240802,113700,3627302240,5400,5420,5460,5400,8684
|
|
20240802,113600,3580125200,5420,5480,5480,5410,18073
|
|
20240802,113500,3481563400,5460,5370,5500,5360,54184
|
|
20240802,113400,3186690030,5360,5360,5370,5360,849
|
|
20240802,113300,3182136720,5350,5360,5370,5350,1701
|
|
20240802,113200,3173010720,5350,5360,5370,5350,1409
|
|
20240802,113100,3165454640,5360,5360,5370,5360,544
|
|
20240802,113000,3162534330,5360,5350,5360,5350,899
|
|
20240802,112900,3157715820,5350,5350,5350,5350,178
|
|
20240802,112800,3156763520,5360,5350,5360,5350,142
|
|
20240802,112700,3156002830,5350,5360,5360,5350,159
|
|
20240802,112600,3155150690,5350,5350,5360,5350,109
|
|
20240802,112500,3154566570,5350,5350,5360,5350,818
|
|
20240802,112400,3150188420,5360,5350,5360,5350,356
|
|
20240802,112300,3148280370,5350,5350,5360,5350,14
|
|
20240802,112200,3148205460,5350,5350,5350,5350,620
|
|
20240802,112100,3144888460,5350,5360,5360,5350,608
|
|
20240802,112000,3141635040,5360,5350,5360,5350,332
|
|
20240802,111900,3139856700,5350,5350,5360,5350,744
|
|
20240802,111800,3135874360,5350,5350,5350,5350,368
|
|
20240802,111700,3133905560,5350,5340,5350,5340,516
|
|
20240802,111600,3131145680,5340,5340,5350,5340,1479
|
|
20240802,111500,3123241870,5350,5340,5350,5340,494
|
|
20240802,111400,3120602040,5340,5330,5340,5330,841
|
|
20240802,111300,3116115900,5330,5330,5330,5330,10
|
|
20240802,111200,3116062600,5330,5320,5330,5320,1265
|
|
20240802,111100,3109332330,5320,5330,5330,5320,228
|
|
20240802,111000,3108117660,5320,5320,5330,5320,1222
|
|
20240802,110900,3101613950,5320,5330,5330,5320,424
|
|
20240802,110800,3099358160,5330,5330,5330,5330,3
|
|
20240802,110700,3099342170,5330,5290,5330,5290,1795
|
|
20240802,110600,3089826220,5290,5300,5310,5290,3528
|
|
20240802,110500,3071138190,5300,5300,5300,5300,1526
|
|
20240802,110400,3063050390,5300,5300,5310,5300,822
|
|
20240802,110300,3058693780,5300,5310,5310,5300,2808
|
|
20240802,110200,3043785170,5310,5320,5320,5310,628
|
|
20240802,110100,3040444370,5320,5320,5320,5320,4
|
|
20240802,110000,3040423090,5320,5320,5330,5320,663
|
|
20240802,105900,3036895550,5320,5320,5320,5320,176
|
|
20240802,105800,3035959230,5320,5320,5330,5320,294
|
|
20240802,105700,3034394470,5310,5310,5320,5310,856
|
|
20240802,105600,3029840630,5310,5330,5330,5310,3957
|
|
20240802,105500,3008791720,5330,5330,5330,5320,35
|
|
20240802,105400,3008605190,5330,5330,5330,5320,2264
|
|
20240802,105300,2996539180,5330,5340,5340,5330,231
|
|
20240802,105200,2995307860,5330,5340,5350,5330,1493
|
|
20240802,105100,2987343170,5340,5360,5360,5340,4852
|
|
20240802,105000,2961411900,5350,5350,5360,5350,535
|
|
20240802,104900,2958549630,5360,5350,5360,5350,148
|
|
20240802,104800,2957756360,5360,5350,5360,5350,1152
|
|
20240802,104700,2951583140,5350,5350,5360,5350,93
|
|
20240802,104600,2951085570,5360,5360,5360,5360,199
|
|
20240802,104500,2950018930,5360,5370,5370,5360,2354
|
|
20240802,104400,2937395080,5380,5360,5380,5350,2611
|
|
20240802,104300,2923374930,5360,5350,5360,5350,149
|
|
20240802,104200,2922577430,5350,5350,5350,5350,39
|
|
20240802,104100,2922368780,5350,5350,5350,5350,154
|
|
20240802,104000,2921544880,5350,5360,5360,5350,37
|
|
20240802,103900,2921346730,5350,5360,5380,5340,925
|
|
20240802,103800,2916397970,5360,5390,5390,5360,5145
|
|
20240802,103700,2888761380,5380,5380,5390,5380,1970
|
|
20240802,103600,2878162770,5380,5370,5380,5370,1483
|
|
20240802,103500,2870192420,5380,5370,5380,5360,5200
|
|
20240802,103400,2842250680,5370,5360,5370,5360,2311
|
|
20240802,103300,2829854270,5350,5340,5360,5340,856
|
|
20240802,103200,2825273850,5340,5340,5340,5340,74
|
|
20240802,103100,2824878690,5340,5340,5360,5340,206
|
|
20240802,103000,2823776690,5360,5350,5360,5340,558
|
|
20240802,102900,2820791420,5350,5340,5370,5340,551
|
|
20240802,102800,2817842020,5350,5340,5350,5340,74
|
|
20240802,102700,2817446850,5340,5340,5340,5330,803
|
|
20240802,102600,2813158850,5340,5350,5350,5340,971
|
|
20240802,102500,2807972740,5350,5370,5370,5350,846
|
|
20240802,102400,2803436840,5370,5350,5370,5350,1625
|
|
20240802,102300,2794718610,5350,5330,5360,5330,1886
|
|
20240802,102200,2784646250,5340,5320,5340,5320,1121
|
|
20240802,102100,2778676410,5320,5330,5340,5320,914
|
|
20240802,102000,2773805520,5330,5330,5340,5330,628
|
|
20240802,101900,2770456750,5330,5320,5340,5320,233
|
|
20240802,101800,2769213520,5340,5330,5340,5320,505
|
|
20240802,101700,2766519960,5350,5320,5350,5320,777
|
|
20240802,101600,2762378030,5320,5340,5340,5320,1187
|
|
20240802,101500,2756058700,5340,5340,5340,5340,82
|
|
20240802,101400,2755620820,5340,5320,5340,5320,1004
|
|
20240802,101300,2750264540,5320,5340,5340,5320,1089
|
|
20240802,101200,2744466180,5340,5350,5350,5330,870
|
|
20240802,101100,2739822860,5350,5330,5350,5330,1152
|
|
20240802,101000,2733677330,5330,5330,5330,5320,710
|
|
20240802,100900,2729898580,5330,5340,5340,5330,797
|
|
20240802,100800,2725650050,5340,5340,5350,5340,1797
|
|
20240802,100700,2716053130,5340,5360,5360,5340,1441
|
|
20240802,100600,2708333440,5350,5330,5360,5330,6032
|
|
20240802,100500,2676067220,5340,5350,5350,5330,1832
|
|
20240802,100400,2666286310,5340,5340,5350,5340,1792
|
|
20240802,100300,2656713940,5340,5350,5360,5330,3464
|
|
20240802,100200,2638191730,5340,5330,5370,5320,12309
|
|
20240802,100100,2572302380,5320,5300,5330,5300,1819
|
|
20240802,100000,2562657550,5290,5280,5300,5280,2698
|
|
20240802,095900,2548392250,5290,5280,5290,5280,714
|
|
20240802,095800,2544622260,5280,5290,5290,5270,942
|
|
20240802,095700,2539651740,5280,5280,5290,5270,4332
|
|
20240802,095600,2516799260,5290,5290,5290,5280,559
|
|
20240802,095500,2513847430,5280,5290,5290,5280,344
|
|
20240802,095400,2512029110,5290,5290,5290,5290,1127
|
|
20240802,095300,2506067280,5290,5290,5290,5280,1975
|
|
20240802,095200,2495638870,5280,5270,5280,5270,1484
|
|
20240802,095100,2487818000,5270,5290,5290,5270,2226
|
|
20240802,095000,2476063920,5290,5280,5290,5270,3993
|
|
20240802,094900,2454974760,5280,5290,5290,5280,4472
|
|
20240802,094800,2431348250,5290,5290,5290,5280,1592
|
|
20240802,094700,2422938930,5280,5290,5290,5270,1125
|
|
20240802,094600,2416999140,5300,5300,5310,5280,11204
|
|
20240802,094500,2357777280,5310,5310,5310,5300,105
|
|
20240802,094400,2357219940,5310,5320,5320,5310,2135
|
|
20240802,094300,2345864600,5340,5310,5340,5310,4385
|
|
20240802,094200,2322550120,5310,5300,5310,5300,624
|
|
20240802,094100,2319241450,5300,5310,5320,5300,4949
|
|
20240802,094000,2293005640,5320,5320,5330,5310,3515
|
|
20240802,093900,2274312560,5310,5320,5330,5310,3627
|
|
20240802,093800,2255020390,5320,5290,5320,5290,2130
|
|
20240802,093700,2243734340,5290,5300,5310,5290,2307
|
|
20240802,093600,2231509190,5310,5320,5320,5300,8116
|
|
20240802,093500,2188436950,5320,5330,5330,5310,3083
|
|
20240802,093400,2172054450,5330,5320,5340,5310,3342
|
|
20240802,093300,2154274250,5320,5330,5330,5310,1155
|
|
20240802,093200,2148129950,5330,5300,5340,5300,3139
|
|
20240802,093100,2131425580,5300,5280,5300,5270,4173
|
|
20240802,093000,2109371180,5270,5270,5280,5270,6794
|
|
20240802,092900,2073564770,5270,5280,5280,5270,1970
|
|
20240802,092800,2063174400,5280,5270,5280,5260,3483
|
|
20240802,092700,2044838750,5280,5290,5310,5260,18513
|
|
20240802,092600,1947127320,5290,5310,5310,5290,8958
|
|
20240802,092500,1899648610,5310,5340,5340,5310,5396
|
|
20240802,092400,1870945990,5350,5340,5350,5320,9079
|
|
20240802,092300,1822522870,5340,5320,5350,5320,1450
|
|
20240802,092200,1814790330,5330,5330,5350,5310,3162
|
|
20240802,092100,1797944900,5330,5300,5330,5300,2648
|
|
20240802,092000,1783903220,5300,5330,5340,5300,11368
|
|
20240802,091900,1723468420,5330,5350,5360,5330,5375
|
|
20240802,091800,1694762370,5350,5300,5350,5300,3381
|
|
20240802,091700,1676769280,5300,5300,5310,5290,12169
|
|
20240802,091600,1612275440,5310,5300,5310,5300,11545
|
|
20240802,091500,1551078340,5300,5330,5330,5300,15976
|
|
20240802,091400,1466248790,5320,5360,5370,5320,19548
|
|
20240802,091300,1361994460,5360,5380,5390,5350,6929
|
|
20240802,091200,1324820620,5360,5370,5400,5360,7839
|
|
20240802,091100,1282666760,5370,5380,5380,5330,20069
|
|
20240802,091000,1175283010,5370,5400,5400,5370,13178
|
|
20240802,090900,1104292140,5400,5420,5420,5400,6283
|
|
20240802,090800,1070289390,5420,5430,5440,5400,29671
|
|
20240802,090700,909598760,5440,5490,5500,5430,25093
|
|
20240802,090600,772463860,5490,5540,5550,5490,16067
|
|
20240802,090500,683873740,5540,5550,5570,5540,4385
|
|
20240802,090400,659519560,5560,5550,5560,5530,6249
|
|
20240802,090300,624806930,5550,5500,5550,5490,23992
|
|
20240802,090200,492333250,5500,5510,5520,5500,22843
|
|
20240802,090100,366538270,5510,5570,5570,5510,21285
|
|
20240802,090000,248692890,5570,5540,5580,5540,44182
|