678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,201400,1153877780,3600,3600,3600,3600,0
|
|
20240801,201300,1153877780,3600,3600,3600,3600,0
|
|
20240801,201200,1153877780,3600,3600,3600,3600,0
|
|
20240801,201100,1153877780,3600,3600,3600,3600,0
|
|
20240801,201000,1153877780,3600,3600,3600,3600,0
|
|
20240801,200900,1153877780,3600,3600,3600,3600,0
|
|
20240801,200800,1153877780,3600,3600,3600,3600,0
|
|
20240801,200700,1153877780,3600,3600,3600,3600,0
|
|
20240801,200600,1153877780,3600,3600,3600,3600,0
|
|
20240801,200500,1153877780,3600,3600,3600,3600,0
|
|
20240801,200400,1153877780,3600,3600,3600,3600,0
|
|
20240801,200300,1153877780,3600,3600,3600,3600,0
|
|
20240801,200200,1153877780,3600,3600,3600,3600,0
|
|
20240801,200100,1153877780,3600,3600,3600,3600,0
|
|
20240801,200000,1153877780,3600,3600,3600,3600,0
|
|
20240801,195900,1153877780,3600,3600,3600,3600,0
|
|
20240801,195800,1153877780,3600,3600,3600,3600,0
|
|
20240801,195700,1153877780,3600,3600,3600,3600,0
|
|
20240801,195600,1153877780,3600,3600,3600,3600,0
|
|
20240801,195500,1153877780,3600,3600,3600,3600,0
|
|
20240801,195400,1153877780,3600,3600,3600,3600,0
|
|
20240801,195300,1153877780,3600,3600,3600,3600,0
|
|
20240801,195200,1153877780,3600,3600,3600,3600,0
|
|
20240801,195100,1153877780,3600,3600,3600,3600,0
|
|
20240801,195000,1153877780,3600,3600,3600,3600,0
|
|
20240801,194900,1153877780,3600,3600,3600,3600,0
|
|
20240801,194800,1153877780,3600,3600,3600,3600,0
|
|
20240801,194700,1153877780,3600,3600,3600,3600,0
|
|
20240801,194600,1153877780,3600,3600,3600,3600,0
|
|
20240801,194500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,194400,1153877780,3600,3600,3600,3600,0
|
|
20240801,194300,1153877780,3600,3600,3600,3600,0
|
|
20240801,194200,1153877780,3600,3600,3600,3600,0
|
|
20240801,194100,1153877780,3600,3600,3600,3600,0
|
|
20240801,194000,1153877780,3600,3600,3600,3600,0
|
|
20240801,193900,1153877780,3600,3600,3600,3600,0
|
|
20240801,193800,1153877780,3600,3600,3600,3600,0
|
|
20240801,193700,1153877780,3600,3600,3600,3600,0
|
|
20240801,193600,1153877780,3600,3600,3600,3600,0
|
|
20240801,193500,1153877780,3600,3600,3600,3600,0
|
|
20240801,193400,1153877780,3600,3600,3600,3600,0
|
|
20240801,193300,1153877780,3600,3600,3600,3600,0
|
|
20240801,193200,1153877780,3600,3600,3600,3600,0
|
|
20240801,193100,1153877780,3600,3600,3600,3600,0
|
|
20240801,193000,1153877780,3600,3600,3600,3600,0
|
|
20240801,192900,1153877780,3600,3600,3600,3600,0
|
|
20240801,192800,1153877780,3600,3600,3600,3600,0
|
|
20240801,192700,1153877780,3600,3600,3600,3600,0
|
|
20240801,192600,1153877780,3600,3600,3600,3600,0
|
|
20240801,192500,1153877780,3600,3600,3600,3600,0
|
|
20240801,192400,1153877780,3600,3600,3600,3600,0
|
|
20240801,192300,1153877780,3600,3600,3600,3600,0
|
|
20240801,192200,1153877780,3600,3600,3600,3600,0
|
|
20240801,192100,1153877780,3600,3600,3600,3600,0
|
|
20240801,192000,1153877780,3600,3600,3600,3600,0
|
|
20240801,191900,1153877780,3600,3600,3600,3600,0
|
|
20240801,191800,1153877780,3600,3600,3600,3600,0
|
|
20240801,191700,1153877780,3600,3600,3600,3600,0
|
|
20240801,191600,1153877780,3600,3600,3600,3600,0
|
|
20240801,191500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,191400,1153877780,3600,3600,3600,3600,0
|
|
20240801,191300,1153877780,3600,3600,3600,3600,0
|
|
20240801,191200,1153877780,3600,3600,3600,3600,0
|
|
20240801,191100,1153877780,3600,3600,3600,3600,0
|
|
20240801,191000,1153877780,3600,3600,3600,3600,0
|
|
20240801,190900,1153877780,3600,3600,3600,3600,0
|
|
20240801,190800,1153877780,3600,3600,3600,3600,0
|
|
20240801,190700,1153877780,3600,3600,3600,3600,0
|
|
20240801,190600,1153877780,3600,3600,3600,3600,0
|
|
20240801,190500,1153877780,3600,3600,3600,3600,0
|
|
20240801,190400,1153877780,3600,3600,3600,3600,0
|
|
20240801,190300,1153877780,3600,3600,3600,3600,0
|
|
20240801,190200,1153877780,3600,3600,3600,3600,0
|
|
20240801,190100,1153877780,3600,3600,3600,3600,0
|
|
20240801,190000,1153877780,3600,3600,3600,3600,0
|
|
20240801,185900,1153877780,3600,3600,3600,3600,0
|
|
20240801,185800,1153877780,3600,3600,3600,3600,0
|
|
20240801,185700,1153877780,3600,3600,3600,3600,0
|
|
20240801,185600,1153877780,3600,3600,3600,3600,0
|
|
20240801,185500,1153877780,3600,3600,3600,3600,0
|
|
20240801,185400,1153877780,3600,3600,3600,3600,0
|
|
20240801,185300,1153877780,3600,3600,3600,3600,0
|
|
20240801,185200,1153877780,3600,3600,3600,3600,0
|
|
20240801,185100,1153877780,3600,3600,3600,3600,0
|
|
20240801,185000,1153877780,3600,3600,3600,3600,0
|
|
20240801,184900,1153877780,3600,3600,3600,3600,0
|
|
20240801,184800,1153877780,3600,3600,3600,3600,0
|
|
20240801,184700,1153877780,3600,3600,3600,3600,0
|
|
20240801,184600,1153877780,3600,3600,3600,3600,0
|
|
20240801,184500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,184400,1153877780,3600,3600,3600,3600,0
|
|
20240801,184300,1153877780,3600,3600,3600,3600,0
|
|
20240801,184200,1153877780,3600,3600,3600,3600,0
|
|
20240801,184100,1153877780,3600,3600,3600,3600,0
|
|
20240801,184000,1153877780,3600,3600,3600,3600,0
|
|
20240801,183900,1153877780,3600,3600,3600,3600,0
|
|
20240801,183800,1153877780,3600,3600,3600,3600,0
|
|
20240801,183700,1153877780,3600,3600,3600,3600,0
|
|
20240801,183600,1153877780,3600,3600,3600,3600,0
|
|
20240801,183500,1153877780,3600,3600,3600,3600,0
|
|
20240801,183400,1153877780,3600,3600,3600,3600,0
|
|
20240801,183300,1153877780,3600,3600,3600,3600,0
|
|
20240801,183200,1153877780,3600,3600,3600,3600,0
|
|
20240801,183100,1153877780,3600,3600,3600,3600,0
|
|
20240801,183000,1153877780,3600,3600,3600,3600,0
|
|
20240801,182900,1153877780,3600,3600,3600,3600,0
|
|
20240801,182800,1153877780,3600,3600,3600,3600,0
|
|
20240801,182700,1153877780,3600,3600,3600,3600,0
|
|
20240801,182600,1153877780,3600,3600,3600,3600,0
|
|
20240801,182500,1153877780,3600,3600,3600,3600,0
|
|
20240801,182400,1153877780,3600,3600,3600,3600,0
|
|
20240801,182300,1153877780,3600,3600,3600,3600,0
|
|
20240801,182200,1153877780,3600,3600,3600,3600,0
|
|
20240801,182100,1153877780,3600,3600,3600,3600,0
|
|
20240801,182000,1153877780,3600,3600,3600,3600,0
|
|
20240801,181900,1153877780,3600,3600,3600,3600,0
|
|
20240801,181800,1153877780,3600,3600,3600,3600,0
|
|
20240801,181700,1153877780,3600,3600,3600,3600,0
|
|
20240801,181600,1153877780,3600,3600,3600,3600,0
|
|
20240801,181500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,181400,1153877780,3600,3600,3600,3600,0
|
|
20240801,181300,1153877780,3600,3600,3600,3600,0
|
|
20240801,181200,1153877780,3600,3600,3600,3600,0
|
|
20240801,181100,1153877780,3600,3600,3600,3600,0
|
|
20240801,181000,1153877780,3600,3600,3600,3600,0
|
|
20240801,180900,1153877780,3600,3600,3600,3600,0
|
|
20240801,180800,1153877780,3600,3600,3600,3600,0
|
|
20240801,180700,1153877780,3600,3600,3600,3600,0
|
|
20240801,180600,1153877780,3600,3600,3600,3600,0
|
|
20240801,180500,1153877780,3600,3600,3600,3600,0
|
|
20240801,180400,1153877780,3600,3600,3600,3600,0
|
|
20240801,180300,1153877780,3600,3600,3600,3600,0
|
|
20240801,180200,1153877780,3600,3600,3600,3600,0
|
|
20240801,180100,1153877780,3600,3600,3600,3600,0
|
|
20240801,180000,1153877780,3600,3600,3600,3600,0
|
|
20240801,175900,1153877780,3600,3600,3600,3600,0
|
|
20240801,175800,1153877780,3600,3600,3600,3600,0
|
|
20240801,175700,1153877780,3600,3600,3600,3600,0
|
|
20240801,175600,1153877780,3600,3600,3600,3600,0
|
|
20240801,175500,1153877780,3600,3600,3600,3600,0
|
|
20240801,175400,1153877780,3600,3600,3600,3600,0
|
|
20240801,175300,1153877780,3600,3600,3600,3600,0
|
|
20240801,175200,1153877780,3600,3600,3600,3600,0
|
|
20240801,175100,1153877780,3600,3600,3600,3600,0
|
|
20240801,175000,1153877780,3600,3600,3600,3600,0
|
|
20240801,174900,1153877780,3600,3600,3600,3600,0
|
|
20240801,174800,1153877780,3600,3600,3600,3600,0
|
|
20240801,174700,1153877780,3600,3600,3600,3600,0
|
|
20240801,174600,1153877780,3600,3600,3600,3600,0
|
|
20240801,174500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,174400,1153877780,3600,3600,3600,3600,0
|
|
20240801,174300,1153877780,3600,3600,3600,3600,0
|
|
20240801,174200,1153877780,3600,3600,3600,3600,0
|
|
20240801,174100,1153877780,3600,3600,3600,3600,0
|
|
20240801,174000,1153877780,3600,3600,3600,3600,0
|
|
20240801,173900,1153877780,3600,3600,3600,3600,0
|
|
20240801,173800,1153877780,3600,3600,3600,3600,0
|
|
20240801,173700,1153877780,3600,3600,3600,3600,0
|
|
20240801,173600,1153877780,3600,3600,3600,3600,0
|
|
20240801,173500,1153877780,3600,3600,3600,3600,0
|
|
20240801,173400,1153877780,3600,3600,3600,3600,0
|
|
20240801,173300,1153877780,3600,3600,3600,3600,0
|
|
20240801,173200,1153877780,3600,3600,3600,3600,0
|
|
20240801,173100,1153877780,3600,3600,3600,3600,0
|
|
20240801,173000,1153877780,3600,3600,3600,3600,0
|
|
20240801,172900,1153877780,3600,3600,3600,3600,0
|
|
20240801,172800,1153877780,3600,3600,3600,3600,0
|
|
20240801,172700,1153877780,3600,3600,3600,3600,0
|
|
20240801,172600,1153877780,3600,3600,3600,3600,0
|
|
20240801,172500,1153877780,3600,3600,3600,3600,0
|
|
20240801,172400,1153877780,3600,3600,3600,3600,0
|
|
20240801,172300,1153877780,3600,3600,3600,3600,0
|
|
20240801,172200,1153877780,3600,3600,3600,3600,0
|
|
20240801,172100,1153877780,3600,3600,3600,3600,0
|
|
20240801,172000,1153877780,3600,3600,3600,3600,0
|
|
20240801,171900,1153877780,3600,3600,3600,3600,0
|
|
20240801,171800,1153877780,3600,3600,3600,3600,0
|
|
20240801,171700,1153877780,3600,3600,3600,3600,0
|
|
20240801,171600,1153877780,3600,3600,3600,3600,0
|
|
20240801,171500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,171400,1153877780,3600,3600,3600,3600,0
|
|
20240801,171300,1153877780,3600,3600,3600,3600,0
|
|
20240801,171200,1153877780,3600,3600,3600,3600,0
|
|
20240801,171100,1153877780,3600,3600,3600,3600,0
|
|
20240801,171000,1153877780,3600,3600,3600,3600,0
|
|
20240801,170900,1153877780,3600,3600,3600,3600,0
|
|
20240801,170800,1153877780,3600,3600,3600,3600,0
|
|
20240801,170700,1153877780,3600,3600,3600,3600,0
|
|
20240801,170600,1153877780,3600,3600,3600,3600,0
|
|
20240801,170500,1153877780,3600,3600,3600,3600,0
|
|
20240801,170400,1153877780,3600,3600,3600,3600,0
|
|
20240801,170300,1153877780,3600,3600,3600,3600,0
|
|
20240801,170200,1153877780,3600,3600,3600,3600,0
|
|
20240801,170100,1153877780,3600,3600,3600,3600,0
|
|
20240801,170000,1153877780,3600,3600,3600,3600,0
|
|
20240801,165900,1153877780,3600,3600,3600,3600,0
|
|
20240801,165800,1153877780,3600,3600,3600,3600,0
|
|
20240801,165700,1153877780,3600,3600,3600,3600,0
|
|
20240801,165600,1153877780,3600,3600,3600,3600,0
|
|
20240801,165500,1153877780,3600,3600,3600,3600,0
|
|
20240801,165400,1153877780,3600,3600,3600,3600,0
|
|
20240801,165300,1153877780,3600,3600,3600,3600,0
|
|
20240801,165200,1153877780,3600,3600,3600,3600,0
|
|
20240801,165100,1153877780,3600,3600,3600,3600,0
|
|
20240801,165000,1153877780,3600,3600,3600,3600,0
|
|
20240801,164900,1153877780,3600,3600,3600,3600,0
|
|
20240801,164800,1153877780,3600,3600,3600,3600,0
|
|
20240801,164700,1153877780,3600,3600,3600,3600,0
|
|
20240801,164600,1153877780,3600,3600,3600,3600,0
|
|
20240801,164500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,164400,1153877780,3600,3600,3600,3600,0
|
|
20240801,164300,1153877780,3600,3600,3600,3600,0
|
|
20240801,164200,1153877780,3600,3600,3600,3600,0
|
|
20240801,164100,1153877780,3600,3600,3600,3600,0
|
|
20240801,164000,1153877780,3600,3600,3600,3600,0
|
|
20240801,163900,1153877780,3600,3600,3600,3600,0
|
|
20240801,163800,1153877780,3600,3600,3600,3600,0
|
|
20240801,163700,1153877780,3600,3600,3600,3600,0
|
|
20240801,163600,1153877780,3600,3600,3600,3600,0
|
|
20240801,163500,1153877780,3600,3600,3600,3600,0
|
|
20240801,163400,1153877780,3600,3600,3600,3600,0
|
|
20240801,163300,1153877780,3600,3600,3600,3600,0
|
|
20240801,163200,1153877780,3600,3600,3600,3600,0
|
|
20240801,163100,1153877780,3600,3600,3600,3600,0
|
|
20240801,163000,1153877780,3600,3600,3600,3600,0
|
|
20240801,162900,1153877780,3600,3600,3600,3600,0
|
|
20240801,162800,1153877780,3600,3600,3600,3600,0
|
|
20240801,162700,1153877780,3600,3600,3600,3600,0
|
|
20240801,162600,1153877780,3600,3600,3600,3600,0
|
|
20240801,162500,1153877780,3600,3600,3600,3600,0
|
|
20240801,162400,1153877780,3600,3600,3600,3600,0
|
|
20240801,162300,1153877780,3600,3600,3600,3600,0
|
|
20240801,162200,1153877780,3600,3600,3600,3600,0
|
|
20240801,162100,1153877780,3600,3600,3600,3600,0
|
|
20240801,162000,1153877780,3600,3600,3600,3600,0
|
|
20240801,161900,1153877780,3600,3600,3600,3600,0
|
|
20240801,161800,1153877780,3600,3600,3600,3600,0
|
|
20240801,161700,1153877780,3600,3600,3600,3600,0
|
|
20240801,161600,1153877780,3600,3600,3600,3600,0
|
|
20240801,161500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,161400,1153877780,3600,3600,3600,3600,0
|
|
20240801,161300,1153877780,3600,3600,3600,3600,0
|
|
20240801,161200,1153877780,3600,3600,3600,3600,0
|
|
20240801,161100,1153877780,3600,3600,3600,3600,0
|
|
20240801,161000,1153877780,3600,3600,3600,3600,0
|
|
20240801,160900,1153877780,3600,3600,3600,3600,0
|
|
20240801,160800,1153877780,3600,3600,3600,3600,0
|
|
20240801,160700,1153877780,3600,3600,3600,3600,0
|
|
20240801,160600,1153877780,3600,3600,3600,3600,0
|
|
20240801,160500,1153877780,3600,3600,3600,3600,0
|
|
20240801,160400,1153877780,3600,3600,3600,3600,0
|
|
20240801,160300,1153877780,3600,3600,3600,3600,0
|
|
20240801,160200,1153877780,3600,3600,3600,3600,0
|
|
20240801,160100,1153877780,3600,3600,3600,3600,0
|
|
20240801,160000,1153877780,3600,3600,3600,3600,0
|
|
20240801,155900,1153877780,3600,3600,3600,3600,0
|
|
20240801,155800,1153877780,3600,3600,3600,3600,0
|
|
20240801,155700,1153877780,3600,3600,3600,3600,0
|
|
20240801,155600,1153877780,3600,3600,3600,3600,0
|
|
20240801,155500,1153877780,3600,3600,3600,3600,0
|
|
20240801,155400,1153877780,3600,3600,3600,3600,0
|
|
20240801,155300,1153877780,3600,3600,3600,3600,0
|
|
20240801,155200,1153877780,3600,3600,3600,3600,0
|
|
20240801,155100,1153877780,3600,3600,3600,3600,0
|
|
20240801,155000,1153877780,3600,3600,3600,3600,0
|
|
20240801,154900,1153877780,3600,3600,3600,3600,0
|
|
20240801,154800,1153877780,3600,3600,3600,3600,0
|
|
20240801,154700,1153877780,3600,3600,3600,3600,0
|
|
20240801,154600,1153877780,3600,3600,3600,3600,0
|
|
20240801,154500,1153877780,3600,3600,3600,3600,13640
|
|
20240801,154400,1153877780,3600,3600,3600,3600,0
|
|
20240801,154300,1153877780,3600,3600,3600,3600,0
|
|
20240801,154200,1153877780,3600,3600,3600,3600,0
|
|
20240801,154100,1153877780,3600,3600,3600,3600,0
|
|
20240801,154000,1153877780,3600,3600,3600,3600,0
|
|
20240801,153900,1153877780,3600,3600,3600,3600,0
|
|
20240801,153800,1153877780,3600,3600,3600,3600,0
|
|
20240801,153700,1153877780,3600,3600,3600,3600,0
|
|
20240801,153600,1153877780,3600,3600,3600,3600,0
|
|
20240801,153500,1153877780,3600,3600,3600,3600,0
|
|
20240801,153400,1153877780,3600,3600,3600,3600,0
|
|
20240801,153300,1153877780,3600,3600,3600,3600,0
|
|
20240801,153200,1153877780,3600,3600,3600,3600,0
|
|
20240801,153100,1153877780,3600,3600,3600,3600,0
|
|
20240801,153000,1153877780,3600,3600,3600,3600,13640
|
|
20240801,152900,1104773780,3600,3600,3600,3600,0
|
|
20240801,152800,1104773780,3600,3600,3600,3600,0
|
|
20240801,152700,1104773780,3600,3600,3600,3600,0
|
|
20240801,152600,1104773780,3600,3600,3600,3600,0
|
|
20240801,152500,1104773780,3600,3600,3600,3600,0
|
|
20240801,152400,1104773780,3600,3600,3600,3600,0
|
|
20240801,152300,1104773780,3600,3600,3600,3600,0
|
|
20240801,152200,1104773780,3600,3600,3600,3600,0
|
|
20240801,152100,1104773780,3600,3600,3600,3600,0
|
|
20240801,152000,1104773780,3600,3600,3600,3600,0
|
|
20240801,151900,1104773780,3600,3600,3600,3595,1304
|
|
20240801,151800,1100084380,3600,3600,3600,3600,100
|
|
20240801,151700,1099724380,3595,3595,3600,3595,1068
|
|
20240801,151600,1095884390,3600,3600,3600,3600,1012
|
|
20240801,151500,1092241190,3600,3600,3605,3595,1116
|
|
20240801,151400,1088221555,3600,3605,3605,3600,27
|
|
20240801,151300,1088124340,3600,3595,3605,3595,6227
|
|
20240801,151200,1065713325,3595,3590,3595,3590,2030
|
|
20240801,151100,1058418625,3590,3585,3595,3585,411
|
|
20240801,151000,1056943180,3590,3590,3595,3590,3429
|
|
20240801,150900,1044624365,3590,3590,3590,3590,0
|
|
20240801,150800,1044624365,3590,3590,3590,3590,0
|
|
20240801,150700,1044624365,3590,3585,3590,3585,2504
|
|
20240801,150600,1035645005,3585,3585,3585,3585,1002
|
|
20240801,150500,1032052835,3585,3585,3585,3585,125
|
|
20240801,150400,1031604710,3585,3580,3585,3580,1001
|
|
20240801,150300,1028016590,3570,3575,3575,3570,1918
|
|
20240801,150200,1021159755,3575,3575,3575,3575,0
|
|
20240801,150100,1021159755,3575,3580,3580,3575,4
|
|
20240801,150000,1021145440,3580,3575,3580,3575,984
|
|
20240801,145900,1017627630,3580,3580,3580,3580,102
|
|
20240801,145800,1017262470,3575,3575,3575,3575,200
|
|
20240801,145700,1016547470,3575,3575,3575,3575,0
|
|
20240801,145600,1016547470,3575,3575,3575,3575,0
|
|
20240801,145500,1016547470,3575,3575,3575,3575,120
|
|
20240801,145400,1016118470,3575,3575,3575,3575,0
|
|
20240801,145300,1016118470,3575,3580,3580,3575,1600
|
|
20240801,145200,1010395445,3585,3585,3585,3585,487
|
|
20240801,145100,1008649550,3585,3585,3585,3585,7
|
|
20240801,145000,1008624455,3585,3585,3585,3585,57
|
|
20240801,144900,1008420110,3585,3585,3585,3585,0
|
|
20240801,144800,1008420110,3585,3585,3585,3585,874
|
|
20240801,144700,1005286820,3580,3580,3580,3580,0
|
|
20240801,144600,1005286820,3580,3585,3585,3580,4
|
|
20240801,144500,1005272485,3585,3585,3585,3585,0
|
|
20240801,144400,1005272485,3585,3585,3585,3585,300
|
|
20240801,144300,1004196985,3585,3585,3585,3585,1
|
|
20240801,144200,1004193400,3585,3585,3585,3585,288
|
|
20240801,144100,1003160920,3585,3585,3585,3585,309
|
|
20240801,144000,1002053155,3590,3590,3590,3590,0
|
|
20240801,143900,1002053155,3590,3590,3590,3590,0
|
|
20240801,143800,1002053155,3590,3595,3595,3590,12
|
|
20240801,143700,1002010060,3590,3590,3590,3590,300
|
|
20240801,143600,1000933060,3595,3595,3595,3595,0
|
|
20240801,143500,1000933060,3595,3595,3595,3595,983
|
|
20240801,143400,997399175,3595,3590,3595,3590,3122
|
|
20240801,143300,986188200,3590,3580,3590,3580,510
|
|
20240801,143200,984359595,3580,3585,3585,3580,16
|
|
20240801,143100,984302240,3585,3585,3585,3585,0
|
|
20240801,143000,984302240,3585,3585,3585,3585,0
|
|
20240801,142900,984302240,3585,3585,3585,3585,10
|
|
20240801,142800,984266390,3585,3585,3585,3585,0
|
|
20240801,142700,984266390,3585,3585,3585,3585,0
|
|
20240801,142600,984266390,3585,3585,3585,3585,147
|
|
20240801,142500,983739395,3585,3585,3585,3585,0
|
|
20240801,142400,983739395,3585,3585,3585,3585,101
|
|
20240801,142300,983377310,3585,3585,3585,3585,0
|
|
20240801,142200,983377310,3585,3585,3585,3585,2
|
|
20240801,142100,983370140,3580,3580,3580,3580,151
|
|
20240801,142000,982829560,3585,3585,3585,3585,0
|
|
20240801,141900,982829560,3585,3585,3585,3585,0
|
|
20240801,141800,982829560,3585,3585,3585,3585,0
|
|
20240801,141700,982829560,3585,3585,3585,3585,0
|
|
20240801,141600,982829560,3585,3585,3585,3585,0
|
|
20240801,141500,982829560,3585,3585,3585,3580,221
|
|
20240801,141400,982037365,3580,3580,3580,3580,65
|
|
20240801,141300,981804665,3580,3580,3580,3580,0
|
|
20240801,141200,981804665,3580,3580,3580,3580,0
|
|
20240801,141100,981804665,3580,3585,3585,3580,474
|
|
20240801,141000,980105400,3585,3585,3585,3585,1055
|
|
20240801,140900,976323225,3585,3585,3585,3585,216
|
|
20240801,140800,975548865,3585,3585,3585,3585,1084
|
|
20240801,140700,971662725,3585,3585,3585,3585,2
|
|
20240801,140600,971655555,3580,3580,3580,3580,0
|
|
20240801,140500,971655555,3580,3580,3580,3580,28
|
|
20240801,140400,971555315,3580,3580,3580,3580,40
|
|
20240801,140300,971412115,3580,3580,3580,3580,10
|
|
20240801,140200,971376315,3580,3580,3580,3580,33
|
|
20240801,140100,971258175,3580,3580,3580,3580,0
|
|
20240801,140000,971258175,3580,3575,3585,3575,1004
|
|
20240801,135900,967661565,3580,3580,3580,3580,22
|
|
20240801,135800,967582805,3575,3570,3575,3570,564
|
|
20240801,135700,965567045,3570,3570,3570,3570,500
|
|
20240801,135600,963782045,3570,3570,3570,3570,56
|
|
20240801,135500,963582125,3570,3575,3575,3570,53
|
|
20240801,135400,963392905,3575,3575,3575,3575,0
|
|
20240801,135300,963392905,3575,3575,3575,3575,1
|
|
20240801,135200,963389330,3565,3575,3575,3565,2
|
|
20240801,135100,963382190,3570,3570,3570,3570,988
|
|
20240801,135000,959855030,3570,3570,3570,3570,5
|
|
20240801,134900,959837180,3570,3570,3570,3570,101
|
|
20240801,134800,959476610,3570,3570,3570,3570,180
|
|
20240801,134700,958834010,3570,3570,3570,3570,30
|
|
20240801,134600,958726910,3565,3565,3565,3565,71
|
|
20240801,134500,958473795,3570,3570,3570,3570,0
|
|
20240801,134400,958473795,3570,3570,3570,3570,0
|
|
20240801,134300,958473795,3570,3570,3570,3570,0
|
|
20240801,134200,958473795,3570,3570,3570,3570,34
|
|
20240801,134100,958352415,3570,3570,3570,3570,0
|
|
20240801,134000,958352415,3570,3560,3570,3560,581
|
|
20240801,133900,956283255,3560,3560,3560,3560,130
|
|
20240801,133800,955820455,3570,3570,3570,3570,2
|
|
20240801,133700,955813315,3565,3565,3570,3565,2757
|
|
20240801,133600,945984595,3570,3570,3570,3570,0
|
|
20240801,133500,945984595,3570,3570,3570,3570,0
|
|
20240801,133400,945984595,3570,3570,3570,3570,0
|
|
20240801,133300,945984595,3570,3570,3570,3570,75
|
|
20240801,133200,945716845,3570,3570,3570,3570,639
|
|
20240801,133100,943435615,3570,3570,3570,3570,300
|
|
20240801,133000,942364615,3570,3575,3575,3570,21
|
|
20240801,132900,942289640,3575,3575,3575,3575,0
|
|
20240801,132800,942289640,3575,3575,3575,3575,0
|
|
20240801,132700,942289640,3575,3575,3575,3575,42
|
|
20240801,132600,942139490,3570,3570,3570,3570,150
|
|
20240801,132500,941603990,3575,3575,3575,3575,0
|
|
20240801,132400,941603990,3575,3570,3575,3570,50
|
|
20240801,132300,941425365,3575,3575,3575,3575,0
|
|
20240801,132200,941425365,3575,3575,3575,3575,0
|
|
20240801,132100,941425365,3575,3575,3575,3575,709
|
|
20240801,132000,938890690,3575,3575,3575,3575,0
|
|
20240801,131900,938890690,3575,3575,3575,3575,0
|
|
20240801,131800,938890690,3575,3575,3575,3575,0
|
|
20240801,131700,938890690,3575,3575,3575,3575,0
|
|
20240801,131600,938890690,3575,3575,3575,3575,300
|
|
20240801,131500,937818190,3575,3575,3575,3575,0
|
|
20240801,131400,937818190,3575,3575,3575,3575,7
|
|
20240801,131300,937793165,3575,3575,3575,3575,6
|
|
20240801,131200,937771715,3575,3575,3575,3575,0
|
|
20240801,131100,937771715,3575,3580,3580,3575,2000
|
|
20240801,131000,930619215,3585,3585,3585,3585,0
|
|
20240801,130900,930619215,3585,3585,3585,3585,0
|
|
20240801,130800,930619215,3585,3585,3585,3585,3
|
|
20240801,130700,930608460,3575,3575,3575,3575,48
|
|
20240801,130600,930436860,3575,3575,3575,3575,0
|
|
20240801,130500,930436860,3575,3575,3575,3575,0
|
|
20240801,130400,930436860,3575,3575,3575,3575,19
|
|
20240801,130300,930368935,3585,3575,3585,3575,75
|
|
20240801,130200,930100410,3585,3585,3585,3585,0
|
|
20240801,130100,930100410,3585,3580,3585,3580,36
|
|
20240801,130000,929971525,3585,3580,3585,3580,490
|
|
20240801,125900,928217320,3580,3580,3580,3580,0
|
|
20240801,125800,928217320,3580,3580,3580,3580,0
|
|
20240801,125700,928217320,3580,3580,3580,3580,50
|
|
20240801,125600,928038320,3580,3580,3580,3580,41
|
|
20240801,125500,927891540,3580,3580,3580,3580,884
|
|
20240801,125400,924726820,3580,3580,3580,3580,0
|
|
20240801,125300,924726820,3580,3580,3580,3580,18
|
|
20240801,125200,924662380,3585,3580,3585,3580,10
|
|
20240801,125100,924626565,3580,3580,3580,3580,2001
|
|
20240801,125000,917462985,3575,3575,3575,3575,0
|
|
20240801,124900,917462985,3575,3575,3575,3575,0
|
|
20240801,124800,917462985,3575,3575,3575,3575,0
|
|
20240801,124700,917462985,3575,3580,3580,3575,154
|
|
20240801,124600,916911670,3575,3575,3575,3575,504
|
|
20240801,124500,915109870,3585,3580,3585,3580,922
|
|
20240801,124400,911809105,3585,3585,3585,3585,0
|
|
20240801,124300,911809105,3585,3585,3585,3585,0
|
|
20240801,124200,911809105,3585,3580,3585,3580,2657
|
|
20240801,124100,902297040,3580,3580,3580,3580,500
|
|
20240801,124000,900507040,3580,3580,3580,3580,0
|
|
20240801,123900,900507040,3580,3580,3580,3580,0
|
|
20240801,123800,900507040,3580,3580,3580,3580,0
|
|
20240801,123700,900507040,3580,3575,3580,3575,11
|
|
20240801,123600,900467700,3575,3575,3575,3575,10
|
|
20240801,123500,900431950,3580,3580,3580,3580,2
|
|
20240801,123400,900424790,3575,3575,3575,3575,8
|
|
20240801,123300,900396190,3575,3580,3580,3575,1550
|
|
20240801,123200,894847440,3575,3575,3575,3575,0
|
|
20240801,123100,894847440,3575,3580,3580,3575,138
|
|
20240801,123000,894354070,3580,3580,3580,3580,2
|
|
20240801,122900,894346910,3575,3575,3575,3575,208
|
|
20240801,122800,893603310,3580,3580,3580,3580,1002
|
|
20240801,122700,890016150,3580,3580,3580,3580,657
|
|
20240801,122600,887664090,3580,3580,3580,3580,10
|
|
20240801,122500,887628290,3580,3580,3580,3580,0
|
|
20240801,122400,887628290,3580,3580,3580,3580,0
|
|
20240801,122300,887628290,3580,3580,3580,3580,1400
|
|
20240801,122200,882616290,3580,3580,3580,3580,0
|
|
20240801,122100,882616290,3580,3580,3580,3580,20
|
|
20240801,122000,882544690,3580,3580,3580,3580,1
|
|
20240801,121900,882541110,3570,3570,3570,3570,0
|
|
20240801,121800,882541110,3570,3570,3570,3570,202
|
|
20240801,121700,881819970,3580,3580,3580,3580,0
|
|
20240801,121600,881819970,3580,3580,3580,3580,0
|
|
20240801,121500,881819970,3580,3580,3580,3580,0
|
|
20240801,121400,881819970,3580,3580,3580,3580,1
|
|
20240801,121300,881816390,3570,3570,3570,3570,8
|
|
20240801,121200,881787830,3570,3570,3570,3570,0
|
|
20240801,121100,881787830,3570,3570,3570,3570,0
|
|
20240801,121000,881787830,3570,3570,3570,3570,0
|
|
20240801,120900,881787830,3570,3575,3575,3570,376
|
|
20240801,120800,880445495,3575,3575,3575,3575,0
|
|
20240801,120700,880445495,3575,3575,3575,3575,0
|
|
20240801,120600,880445495,3575,3575,3575,3575,295
|
|
20240801,120500,879390870,3580,3575,3580,3575,12
|
|
20240801,120400,879347960,3575,3575,3575,3575,2129
|
|
20240801,120300,871736785,3575,3575,3575,3575,200
|
|
20240801,120200,871021785,3580,3580,3580,3580,150
|
|
20240801,120100,870484785,3575,3575,3575,3575,0
|
|
20240801,120000,870484785,3575,3575,3575,3575,1500
|
|
20240801,115900,865122285,3585,3585,3585,3585,0
|
|
20240801,115800,865122285,3585,3585,3585,3585,4
|
|
20240801,115700,865107945,3575,3575,3575,3575,0
|
|
20240801,115600,865107945,3575,3575,3575,3575,552
|
|
20240801,115500,863134545,3575,3575,3575,3575,0
|
|
20240801,115400,863134545,3575,3575,3575,3575,0
|
|
20240801,115300,863134545,3575,3575,3575,3575,0
|
|
20240801,115200,863134545,3575,3575,3575,3575,0
|
|
20240801,115100,863134545,3575,3575,3575,3575,804
|
|
20240801,115000,860260245,3590,3590,3590,3590,0
|
|
20240801,114900,860260245,3590,3590,3595,3590,6
|
|
20240801,114800,860238700,3595,3595,3595,3595,0
|
|
20240801,114700,860238700,3595,3595,3595,3595,441
|
|
20240801,114600,858653305,3595,3595,3595,3595,111
|
|
20240801,114500,858254260,3595,3595,3595,3595,1
|
|
20240801,114400,858250665,3595,3595,3595,3595,0
|
|
20240801,114300,858250665,3595,3590,3595,3590,20
|
|
20240801,114200,858178820,3595,3595,3595,3595,0
|
|
20240801,114100,858178820,3595,3595,3595,3590,2525
|
|
20240801,114000,849101495,3590,3585,3590,3585,1241
|
|
20240801,113900,844646920,3580,3580,3580,3580,0
|
|
20240801,113800,844646920,3580,3580,3580,3580,1700
|
|
20240801,113700,838560920,3560,3560,3560,3560,0
|
|
20240801,113600,838560920,3560,3560,3560,3560,0
|
|
20240801,113500,838560920,3560,3560,3560,3560,0
|
|
20240801,113400,838560920,3560,3560,3560,3560,1000
|
|
20240801,113300,835000920,3580,3580,3580,3580,80
|
|
20240801,113200,834714520,3580,3580,3580,3580,15
|
|
20240801,113100,834660820,3580,3580,3580,3580,0
|
|
20240801,113000,834660820,3580,3575,3580,3560,102
|
|
20240801,112900,834297630,3560,3580,3580,3560,101
|
|
20240801,112800,833936070,3580,3560,3580,3560,22
|
|
20240801,112700,833857710,3580,3580,3580,3580,1
|
|
20240801,112600,833854130,3560,3560,3560,3560,154
|
|
20240801,112500,833305890,3580,3580,3580,3580,100
|
|
20240801,112400,832947890,3580,3580,3580,3580,362
|
|
20240801,112300,831651930,3580,3580,3580,3580,2
|
|
20240801,112200,831644770,3560,3560,3560,3560,0
|
|
20240801,112100,831644770,3560,3560,3560,3560,200
|
|
20240801,112000,830932770,3560,3560,3560,3560,0
|
|
20240801,111900,830932770,3560,3560,3560,3560,0
|
|
20240801,111800,830932770,3560,3560,3560,3560,1
|
|
20240801,111700,830929210,3580,3580,3580,3580,0
|
|
20240801,111600,830929210,3580,3580,3580,3580,2106
|
|
20240801,111500,823389730,3560,3560,3560,3560,53
|
|
20240801,111400,823201050,3575,3570,3575,3570,56
|
|
20240801,111300,823000855,3575,3575,3575,3575,0
|
|
20240801,111200,823000855,3575,3575,3575,3575,0
|
|
20240801,111100,823000855,3575,3575,3575,3575,5
|
|
20240801,111000,822982980,3560,3560,3560,3560,1
|
|
20240801,110900,822979420,3560,3570,3570,3560,3187
|
|
20240801,110800,811623700,3560,3560,3560,3560,0
|
|
20240801,110700,811623700,3560,3565,3565,3560,490
|
|
20240801,110600,809879230,3565,3565,3565,3565,2
|
|
20240801,110500,809872100,3565,3560,3565,3560,52
|
|
20240801,110400,809686855,3565,3565,3565,3565,96
|
|
20240801,110300,809344615,3570,3570,3570,3570,20
|
|
20240801,110200,809273215,3570,3570,3570,3570,1
|
|
20240801,110100,809269645,3570,3570,3570,3570,0
|
|
20240801,110000,809269645,3570,3560,3570,3560,17
|
|
20240801,105900,809209095,3575,3575,3575,3575,1
|
|
20240801,105800,809205520,3575,3575,3575,3575,5
|
|
20240801,105700,809187645,3560,3565,3565,3560,489
|
|
20240801,105600,807446755,3560,3560,3560,3560,447
|
|
20240801,105500,805855435,3560,3560,3560,3560,1
|
|
20240801,105400,805851875,3575,3575,3575,3575,0
|
|
20240801,105300,805851875,3575,3575,3575,3575,302
|
|
20240801,105200,804772225,3580,3580,3580,3580,0
|
|
20240801,105100,804772225,3580,3580,3580,3580,0
|
|
20240801,105000,804772225,3580,3580,3580,3580,10
|
|
20240801,104900,804736425,3585,3585,3585,3585,0
|
|
20240801,104800,804736425,3585,3565,3585,3555,9689
|
|
20240801,104700,770279045,3570,3580,3580,3570,5642
|
|
20240801,104600,750115175,3580,3585,3590,3580,292
|
|
20240801,104500,749069660,3590,3595,3595,3580,1645
|
|
20240801,104400,743179010,3595,3585,3595,3580,483
|
|
20240801,104300,741444450,3585,3585,3590,3585,829
|
|
20240801,104200,738469985,3570,3575,3575,3570,801
|
|
20240801,104100,735609990,3575,3580,3580,3575,400
|
|
20240801,104000,734178955,3580,3580,3580,3580,200
|
|
20240801,103900,733462955,3580,3580,3585,3580,3229
|
|
20240801,103800,721903130,3580,3585,3585,3580,18
|
|
20240801,103700,721838685,3580,3580,3580,3580,1031
|
|
20240801,103600,718147705,3580,3580,3580,3580,203
|
|
20240801,103500,717420965,3580,3590,3590,3580,422
|
|
20240801,103400,715908790,3600,3580,3600,3580,829
|
|
20240801,103300,712927160,3600,3590,3600,3590,911
|
|
20240801,103200,709650720,3590,3580,3605,3580,20771
|
|
20240801,103100,634910445,3580,3585,3585,3555,814
|
|
20240801,103000,631997955,3585,3570,3585,3560,9576
|
|
20240801,102900,597740370,3565,3570,3570,3565,46
|
|
20240801,102800,597576290,3570,3570,3570,3570,2
|
|
20240801,102700,597569150,3570,3570,3570,3570,1
|
|
20240801,102600,597565580,3550,3550,3550,3550,100
|
|
20240801,102500,597210580,3550,3570,3570,3550,1593
|
|
20240801,102400,591524115,3565,3565,3565,3565,500
|
|
20240801,102300,589741615,3570,3570,3570,3570,1
|
|
20240801,102200,589738045,3550,3550,3565,3550,2056
|
|
20240801,102100,582424185,3565,3565,3565,3565,99
|
|
20240801,102000,582071250,3565,3560,3565,3560,101
|
|
20240801,101900,581711685,3550,3550,3560,3550,307
|
|
20240801,101800,580621305,3550,3550,3555,3550,1034
|
|
20240801,101700,576950590,3555,3555,3555,3555,0
|
|
20240801,101600,576950590,3555,3550,3555,3550,50
|
|
20240801,101500,576772870,3550,3555,3555,3550,95
|
|
20240801,101400,576435615,3545,3545,3545,3545,90
|
|
20240801,101300,576116565,3540,3560,3560,3540,1249
|
|
20240801,101200,571689925,3570,3570,3570,3570,155
|
|
20240801,101100,571136575,3570,3570,3570,3570,109
|
|
20240801,101000,570747445,3570,3555,3570,3555,7721
|
|
20240801,100900,543240050,3555,3555,3555,3555,14
|
|
20240801,100800,543190280,3555,3555,3560,3545,3911
|
|
20240801,100700,529320510,3560,3545,3560,3545,590
|
|
20240801,100600,527228945,3560,3550,3560,3550,504
|
|
20240801,100500,525439635,3550,3535,3550,3535,157
|
|
20240801,100400,524884235,3550,3535,3550,3535,1142
|
|
20240801,100300,520845675,3535,3550,3550,3535,7809
|
|
20240801,100200,493217485,3570,3570,3570,3570,0
|
|
20240801,100100,493217485,3570,3570,3570,3570,0
|
|
20240801,100000,493217485,3570,3570,3570,3570,0
|
|
20240801,095900,493217485,3570,3570,3570,3545,238
|
|
20240801,095800,492373325,3545,3570,3570,3545,240
|
|
20240801,095700,491519025,3550,3550,3550,3550,1071
|
|
20240801,095600,487716975,3570,3570,3570,3570,0
|
|
20240801,095500,487716975,3570,3570,3570,3570,0
|
|
20240801,095400,487716975,3570,3570,3570,3570,10
|
|
20240801,095300,487681275,3570,3555,3570,3545,15142
|
|
20240801,095200,433863990,3555,3565,3565,3555,4443
|
|
20240801,095100,418052375,3560,3560,3560,3560,0
|
|
20240801,095000,418052375,3560,3560,3560,3560,5
|
|
20240801,094900,418034575,3560,3560,3560,3560,886
|
|
20240801,094800,414880415,3580,3560,3580,3560,442
|
|
20240801,094700,413302750,3580,3580,3580,3580,0
|
|
20240801,094600,413302750,3580,3575,3580,3570,898
|
|
20240801,094500,410090225,3570,3570,3570,3570,249
|
|
20240801,094400,409201295,3570,3560,3575,3560,438
|
|
20240801,094300,407637920,3560,3570,3570,3560,1313
|
|
20240801,094200,402960940,3570,3575,3575,3570,252
|
|
20240801,094100,402060260,3575,3560,3575,3560,880
|
|
20240801,094000,398927395,3565,3565,3565,3565,0
|
|
20240801,093900,398927395,3565,3565,3565,3565,51
|
|
20240801,093800,398745580,3565,3555,3565,3555,649
|
|
20240801,093700,396434895,3555,3565,3565,3555,1184
|
|
20240801,093600,392219965,3565,3555,3570,3535,3316
|
|
20240801,093500,380451875,3560,3565,3565,3560,1356
|
|
20240801,093400,375623850,3570,3570,3570,3570,607
|
|
20240801,093300,373456860,3570,3555,3570,3555,738
|
|
20240801,093200,370822345,3570,3575,3575,3565,246
|
|
20240801,093100,369943340,3555,3560,3580,3550,6397
|
|
20240801,093000,347148480,3560,3560,3570,3560,363
|
|
20240801,092900,345854390,3560,3565,3570,3560,652
|
|
20240801,092800,343532570,3565,3555,3565,3555,867
|
|
20240801,092700,340441730,3565,3555,3565,3555,788
|
|
20240801,092600,337637955,3560,3550,3560,3550,663
|
|
20240801,092500,335281770,3560,3555,3570,3550,1578
|
|
20240801,092400,329662340,3550,3555,3555,3550,276
|
|
20240801,092300,328682160,3555,3555,3560,3555,319
|
|
20240801,092200,327547980,3560,3540,3560,3540,245
|
|
20240801,092100,326678440,3545,3530,3545,3530,627
|
|
20240801,092000,324456080,3525,3530,3530,3525,423
|
|
20240801,091900,322964480,3530,3520,3540,3520,297
|
|
20240801,091800,321913190,3535,3540,3540,3515,5510
|
|
20240801,091700,302508960,3540,3535,3540,3530,1804
|
|
20240801,091600,296137450,3535,3535,3535,3535,649
|
|
20240801,091500,293843235,3560,3540,3560,3535,610
|
|
20240801,091400,291685815,3565,3565,3565,3565,465
|
|
20240801,091300,290028090,3570,3560,3570,3535,3733
|
|
20240801,091200,276735845,3560,3555,3570,3555,2879
|
|
20240801,091100,266500020,3555,3550,3555,3545,1657
|
|
20240801,091000,260618255,3545,3530,3545,3530,253
|
|
20240801,090900,259722165,3530,3515,3545,3515,5365
|
|
20240801,090800,240772070,3535,3540,3540,3500,15849
|
|
20240801,090700,184921845,3540,3550,3560,3540,3830
|
|
20240801,090600,171344625,3545,3565,3580,3545,4061
|
|
20240801,090500,156900180,3565,3590,3600,3565,4707
|
|
20240801,090400,140089825,3605,3580,3605,3580,4018
|
|
20240801,090300,125675720,3580,3575,3595,3540,10242
|
|
20240801,090200,89199980,3570,3575,3575,3570,1921
|
|
20240801,090100,82338410,3575,3575,3575,3560,4863
|
|
20240801,090000,64978730,3560,3600,3600,3560,18133
|