653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,194900,8722962460,14480,14480,14480,14480,0
|
|
20240802,194800,8722962460,14480,14480,14480,14480,0
|
|
20240802,194700,8722962460,14480,14480,14480,14480,0
|
|
20240802,194600,8722962460,14480,14480,14480,14480,0
|
|
20240802,194500,8722962460,14480,14480,14480,14480,0
|
|
20240802,194400,8722962460,14480,14480,14480,14480,0
|
|
20240802,194300,8722962460,14480,14480,14480,14480,0
|
|
20240802,194200,8722962460,14480,14480,14480,14480,0
|
|
20240802,194100,8722962460,14480,14480,14480,14480,0
|
|
20240802,194000,8722962460,14480,14480,14480,14480,0
|
|
20240802,193900,8722962460,14480,14480,14480,14480,0
|
|
20240802,193800,8722962460,14480,14480,14480,14480,0
|
|
20240802,193700,8722962460,14480,14480,14480,14480,0
|
|
20240802,193600,8722962460,14480,14480,14480,14480,0
|
|
20240802,193500,8722962460,14480,14480,14480,14480,0
|
|
20240802,193400,8722962460,14480,14480,14480,14480,0
|
|
20240802,193300,8722962460,14480,14480,14480,14480,0
|
|
20240802,193200,8722962460,14480,14480,14480,14480,0
|
|
20240802,193100,8722962460,14480,14480,14480,14480,0
|
|
20240802,193000,8722962460,14480,14480,14480,14480,0
|
|
20240802,192900,8722962460,14480,14480,14480,14480,0
|
|
20240802,192800,8722962460,14480,14480,14480,14480,0
|
|
20240802,192700,8722962460,14480,14480,14480,14480,0
|
|
20240802,192600,8722962460,14480,14480,14480,14480,0
|
|
20240802,192500,8722962460,14480,14480,14480,14480,0
|
|
20240802,192400,8722962460,14480,14480,14480,14480,0
|
|
20240802,192300,8722962460,14480,14480,14480,14480,0
|
|
20240802,192200,8722962460,14480,14480,14480,14480,0
|
|
20240802,192100,8722962460,14480,14480,14480,14480,0
|
|
20240802,192000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,191900,8722962460,14480,14480,14480,14480,0
|
|
20240802,191800,8722962460,14480,14480,14480,14480,0
|
|
20240802,191700,8722962460,14480,14480,14480,14480,0
|
|
20240802,191600,8722962460,14480,14480,14480,14480,0
|
|
20240802,191500,8722962460,14480,14480,14480,14480,0
|
|
20240802,191400,8722962460,14480,14480,14480,14480,0
|
|
20240802,191300,8722962460,14480,14480,14480,14480,0
|
|
20240802,191200,8722962460,14480,14480,14480,14480,0
|
|
20240802,191100,8722962460,14480,14480,14480,14480,0
|
|
20240802,191000,8722962460,14480,14480,14480,14480,0
|
|
20240802,190900,8722962460,14480,14480,14480,14480,0
|
|
20240802,190800,8722962460,14480,14480,14480,14480,0
|
|
20240802,190700,8722962460,14480,14480,14480,14480,0
|
|
20240802,190600,8722962460,14480,14480,14480,14480,0
|
|
20240802,190500,8722962460,14480,14480,14480,14480,0
|
|
20240802,190400,8722962460,14480,14480,14480,14480,0
|
|
20240802,190300,8722962460,14480,14480,14480,14480,0
|
|
20240802,190200,8722962460,14480,14480,14480,14480,0
|
|
20240802,190100,8722962460,14480,14480,14480,14480,0
|
|
20240802,190000,8722962460,14480,14480,14480,14480,0
|
|
20240802,185900,8722962460,14480,14480,14480,14480,0
|
|
20240802,185800,8722962460,14480,14480,14480,14480,0
|
|
20240802,185700,8722962460,14480,14480,14480,14480,0
|
|
20240802,185600,8722962460,14480,14480,14480,14480,0
|
|
20240802,185500,8722962460,14480,14480,14480,14480,0
|
|
20240802,185400,8722962460,14480,14480,14480,14480,0
|
|
20240802,185300,8722962460,14480,14480,14480,14480,0
|
|
20240802,185200,8722962460,14480,14480,14480,14480,0
|
|
20240802,185100,8722962460,14480,14480,14480,14480,0
|
|
20240802,185000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,184900,8722962460,14480,14480,14480,14480,0
|
|
20240802,184800,8722962460,14480,14480,14480,14480,0
|
|
20240802,184700,8722962460,14480,14480,14480,14480,0
|
|
20240802,184600,8722962460,14480,14480,14480,14480,0
|
|
20240802,184500,8722962460,14480,14480,14480,14480,0
|
|
20240802,184400,8722962460,14480,14480,14480,14480,0
|
|
20240802,184300,8722962460,14480,14480,14480,14480,0
|
|
20240802,184200,8722962460,14480,14480,14480,14480,0
|
|
20240802,184100,8722962460,14480,14480,14480,14480,0
|
|
20240802,184000,8722962460,14480,14480,14480,14480,0
|
|
20240802,183900,8722962460,14480,14480,14480,14480,0
|
|
20240802,183800,8722962460,14480,14480,14480,14480,0
|
|
20240802,183700,8722962460,14480,14480,14480,14480,0
|
|
20240802,183600,8722962460,14480,14480,14480,14480,0
|
|
20240802,183500,8722962460,14480,14480,14480,14480,0
|
|
20240802,183400,8722962460,14480,14480,14480,14480,0
|
|
20240802,183300,8722962460,14480,14480,14480,14480,0
|
|
20240802,183200,8722962460,14480,14480,14480,14480,0
|
|
20240802,183100,8722962460,14480,14480,14480,14480,0
|
|
20240802,183000,8722962460,14480,14480,14480,14480,0
|
|
20240802,182900,8722962460,14480,14480,14480,14480,0
|
|
20240802,182800,8722962460,14480,14480,14480,14480,0
|
|
20240802,182700,8722962460,14480,14480,14480,14480,0
|
|
20240802,182600,8722962460,14480,14480,14480,14480,0
|
|
20240802,182500,8722962460,14480,14480,14480,14480,0
|
|
20240802,182400,8722962460,14480,14480,14480,14480,0
|
|
20240802,182300,8722962460,14480,14480,14480,14480,0
|
|
20240802,182200,8722962460,14480,14480,14480,14480,0
|
|
20240802,182100,8722962460,14480,14480,14480,14480,0
|
|
20240802,182000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,181900,8722962460,14480,14480,14480,14480,0
|
|
20240802,181800,8722962460,14480,14480,14480,14480,0
|
|
20240802,181700,8722962460,14480,14480,14480,14480,0
|
|
20240802,181600,8722962460,14480,14480,14480,14480,0
|
|
20240802,181500,8722962460,14480,14480,14480,14480,0
|
|
20240802,181400,8722962460,14480,14480,14480,14480,0
|
|
20240802,181300,8722962460,14480,14480,14480,14480,0
|
|
20240802,181200,8722962460,14480,14480,14480,14480,0
|
|
20240802,181100,8722962460,14480,14480,14480,14480,0
|
|
20240802,181000,8722962460,14480,14480,14480,14480,0
|
|
20240802,180900,8722962460,14480,14480,14480,14480,0
|
|
20240802,180800,8722962460,14480,14480,14480,14480,0
|
|
20240802,180700,8722962460,14480,14480,14480,14480,0
|
|
20240802,180600,8722962460,14480,14480,14480,14480,0
|
|
20240802,180500,8722962460,14480,14480,14480,14480,0
|
|
20240802,180400,8722962460,14480,14480,14480,14480,0
|
|
20240802,180300,8722962460,14480,14480,14480,14480,0
|
|
20240802,180200,8722962460,14480,14480,14480,14480,0
|
|
20240802,180100,8722962460,14480,14480,14480,14480,0
|
|
20240802,180000,8722962460,14480,14480,14480,14480,0
|
|
20240802,175900,8722962460,14480,14480,14480,14480,0
|
|
20240802,175800,8722962460,14480,14480,14480,14480,0
|
|
20240802,175700,8722962460,14480,14480,14480,14480,0
|
|
20240802,175600,8722962460,14480,14480,14480,14480,0
|
|
20240802,175500,8722962460,14480,14480,14480,14480,0
|
|
20240802,175400,8722962460,14480,14480,14480,14480,0
|
|
20240802,175300,8722962460,14480,14480,14480,14480,0
|
|
20240802,175200,8722962460,14480,14480,14480,14480,0
|
|
20240802,175100,8722962460,14480,14480,14480,14480,0
|
|
20240802,175000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,174900,8722962460,14480,14480,14480,14480,0
|
|
20240802,174800,8722962460,14480,14480,14480,14480,0
|
|
20240802,174700,8722962460,14480,14480,14480,14480,0
|
|
20240802,174600,8722962460,14480,14480,14480,14480,0
|
|
20240802,174500,8722962460,14480,14480,14480,14480,0
|
|
20240802,174400,8722962460,14480,14480,14480,14480,0
|
|
20240802,174300,8722962460,14480,14480,14480,14480,0
|
|
20240802,174200,8722962460,14480,14480,14480,14480,0
|
|
20240802,174100,8722962460,14480,14480,14480,14480,0
|
|
20240802,174000,8722962460,14480,14480,14480,14480,0
|
|
20240802,173900,8722962460,14480,14480,14480,14480,0
|
|
20240802,173800,8722962460,14480,14480,14480,14480,0
|
|
20240802,173700,8722962460,14480,14480,14480,14480,0
|
|
20240802,173600,8722962460,14480,14480,14480,14480,0
|
|
20240802,173500,8722962460,14480,14480,14480,14480,0
|
|
20240802,173400,8722962460,14480,14480,14480,14480,0
|
|
20240802,173300,8722962460,14480,14480,14480,14480,0
|
|
20240802,173200,8722962460,14480,14480,14480,14480,0
|
|
20240802,173100,8722962460,14480,14480,14480,14480,0
|
|
20240802,173000,8722962460,14480,14480,14480,14480,0
|
|
20240802,172900,8722962460,14480,14480,14480,14480,0
|
|
20240802,172800,8722962460,14480,14480,14480,14480,0
|
|
20240802,172700,8722962460,14480,14480,14480,14480,0
|
|
20240802,172600,8722962460,14480,14480,14480,14480,0
|
|
20240802,172500,8722962460,14480,14480,14480,14480,0
|
|
20240802,172400,8722962460,14480,14480,14480,14480,0
|
|
20240802,172300,8722962460,14480,14480,14480,14480,0
|
|
20240802,172200,8722962460,14480,14480,14480,14480,0
|
|
20240802,172100,8722962460,14480,14480,14480,14480,0
|
|
20240802,172000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,171900,8722962460,14480,14480,14480,14480,0
|
|
20240802,171800,8722962460,14480,14480,14480,14480,0
|
|
20240802,171700,8722962460,14480,14480,14480,14480,0
|
|
20240802,171600,8722962460,14480,14480,14480,14480,0
|
|
20240802,171500,8722962460,14480,14480,14480,14480,0
|
|
20240802,171400,8722962460,14480,14480,14480,14480,0
|
|
20240802,171300,8722962460,14480,14480,14480,14480,0
|
|
20240802,171200,8722962460,14480,14480,14480,14480,0
|
|
20240802,171100,8722962460,14480,14480,14480,14480,0
|
|
20240802,171000,8722962460,14480,14480,14480,14480,0
|
|
20240802,170900,8722962460,14480,14480,14480,14480,0
|
|
20240802,170800,8722962460,14480,14480,14480,14480,0
|
|
20240802,170700,8722962460,14480,14480,14480,14480,0
|
|
20240802,170600,8722962460,14480,14480,14480,14480,0
|
|
20240802,170500,8722962460,14480,14480,14480,14480,0
|
|
20240802,170400,8722962460,14480,14480,14480,14480,0
|
|
20240802,170300,8722962460,14480,14480,14480,14480,0
|
|
20240802,170200,8722962460,14480,14480,14480,14480,0
|
|
20240802,170100,8722962460,14480,14480,14480,14480,0
|
|
20240802,170000,8722962460,14480,14480,14480,14480,0
|
|
20240802,165900,8722962460,14480,14480,14480,14480,0
|
|
20240802,165800,8722962460,14480,14480,14480,14480,0
|
|
20240802,165700,8722962460,14480,14480,14480,14480,0
|
|
20240802,165600,8722962460,14480,14480,14480,14480,0
|
|
20240802,165500,8722962460,14480,14480,14480,14480,0
|
|
20240802,165400,8722962460,14480,14480,14480,14480,0
|
|
20240802,165300,8722962460,14480,14480,14480,14480,0
|
|
20240802,165200,8722962460,14480,14480,14480,14480,0
|
|
20240802,165100,8722962460,14480,14480,14480,14480,0
|
|
20240802,165000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,164900,8722962460,14480,14480,14480,14480,0
|
|
20240802,164800,8722962460,14480,14480,14480,14480,0
|
|
20240802,164700,8722962460,14480,14480,14480,14480,0
|
|
20240802,164600,8722962460,14480,14480,14480,14480,0
|
|
20240802,164500,8722962460,14480,14480,14480,14480,0
|
|
20240802,164400,8722962460,14480,14480,14480,14480,0
|
|
20240802,164300,8722962460,14480,14480,14480,14480,0
|
|
20240802,164200,8722962460,14480,14480,14480,14480,0
|
|
20240802,164100,8722962460,14480,14480,14480,14480,0
|
|
20240802,164000,8722962460,14480,14480,14480,14480,0
|
|
20240802,163900,8722962460,14480,14480,14480,14480,0
|
|
20240802,163800,8722962460,14480,14480,14480,14480,0
|
|
20240802,163700,8722962460,14480,14480,14480,14480,0
|
|
20240802,163600,8722962460,14480,14480,14480,14480,0
|
|
20240802,163500,8722962460,14480,14480,14480,14480,0
|
|
20240802,163400,8722962460,14480,14480,14480,14480,0
|
|
20240802,163300,8722962460,14480,14480,14480,14480,0
|
|
20240802,163200,8722962460,14480,14480,14480,14480,0
|
|
20240802,163100,8722962460,14480,14480,14480,14480,0
|
|
20240802,163000,8722962460,14480,14480,14480,14480,0
|
|
20240802,162900,8722962460,14480,14480,14480,14480,0
|
|
20240802,162800,8722962460,14480,14480,14480,14480,0
|
|
20240802,162700,8722962460,14480,14480,14480,14480,0
|
|
20240802,162600,8722962460,14480,14480,14480,14480,0
|
|
20240802,162500,8722962460,14480,14480,14480,14480,0
|
|
20240802,162400,8722962460,14480,14480,14480,14480,0
|
|
20240802,162300,8722962460,14480,14480,14480,14480,0
|
|
20240802,162200,8722962460,14480,14480,14480,14480,0
|
|
20240802,162100,8722962460,14480,14480,14480,14480,0
|
|
20240802,162000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,161900,8722962460,14480,14480,14480,14480,0
|
|
20240802,161800,8722962460,14480,14480,14480,14480,0
|
|
20240802,161700,8722962460,14480,14480,14480,14480,0
|
|
20240802,161600,8722962460,14480,14480,14480,14480,0
|
|
20240802,161500,8722962460,14480,14480,14480,14480,0
|
|
20240802,161400,8722962460,14480,14480,14480,14480,0
|
|
20240802,161300,8722962460,14480,14480,14480,14480,0
|
|
20240802,161200,8722962460,14480,14480,14480,14480,0
|
|
20240802,161100,8722962460,14480,14480,14480,14480,0
|
|
20240802,161000,8722962460,14480,14480,14480,14480,0
|
|
20240802,160900,8722962460,14480,14480,14480,14480,0
|
|
20240802,160800,8722962460,14480,14480,14480,14480,0
|
|
20240802,160700,8722962460,14480,14480,14480,14480,0
|
|
20240802,160600,8722962460,14480,14480,14480,14480,0
|
|
20240802,160500,8722962460,14480,14480,14480,14480,0
|
|
20240802,160400,8722962460,14480,14480,14480,14480,0
|
|
20240802,160300,8722962460,14480,14480,14480,14480,0
|
|
20240802,160200,8722962460,14480,14480,14480,14480,0
|
|
20240802,160100,8722962460,14480,14480,14480,14480,0
|
|
20240802,160000,8722962460,14480,14480,14480,14480,0
|
|
20240802,155900,8722962460,14480,14480,14480,14480,0
|
|
20240802,155800,8722962460,14480,14480,14480,14480,0
|
|
20240802,155700,8722962460,14480,14480,14480,14480,0
|
|
20240802,155600,8722962460,14480,14480,14480,14480,0
|
|
20240802,155500,8722962460,14480,14480,14480,14480,0
|
|
20240802,155400,8722962460,14480,14480,14480,14480,0
|
|
20240802,155300,8722962460,14480,14480,14480,14480,0
|
|
20240802,155200,8722962460,14480,14480,14480,14480,0
|
|
20240802,155100,8722962460,14480,14480,14480,14480,0
|
|
20240802,155000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,154900,8722962460,14480,14480,14480,14480,0
|
|
20240802,154800,8722962460,14480,14480,14480,14480,0
|
|
20240802,154700,8722962460,14480,14480,14480,14480,0
|
|
20240802,154600,8722962460,14480,14480,14480,14480,0
|
|
20240802,154500,8722962460,14480,14480,14480,14480,0
|
|
20240802,154400,8722962460,14480,14480,14480,14480,0
|
|
20240802,154300,8722962460,14480,14480,14480,14480,0
|
|
20240802,154200,8722962460,14480,14480,14480,14480,0
|
|
20240802,154100,8722962460,14480,14480,14480,14480,0
|
|
20240802,154000,8722962460,14480,14480,14480,14480,0
|
|
20240802,153900,8722962460,14480,14480,14480,14480,0
|
|
20240802,153800,8722962460,14480,14480,14480,14480,0
|
|
20240802,153700,8722962460,14480,14480,14480,14480,0
|
|
20240802,153600,8722962460,14480,14480,14480,14480,0
|
|
20240802,153500,8722962460,14480,14480,14480,14480,0
|
|
20240802,153400,8722962460,14480,14480,14480,14480,0
|
|
20240802,153300,8722962460,14480,14480,14480,14480,0
|
|
20240802,153200,8722962460,14480,14480,14480,14480,0
|
|
20240802,153100,8722962460,14480,14480,14480,14480,0
|
|
20240802,153000,8722962460,14480,14480,14480,14480,10446
|
|
20240802,152900,8571704380,14500,14500,14500,14500,0
|
|
20240802,152800,8571704380,14500,14500,14500,14500,0
|
|
20240802,152700,8571704380,14500,14500,14500,14500,0
|
|
20240802,152600,8571704380,14500,14500,14500,14500,0
|
|
20240802,152500,8571704380,14500,14500,14500,14500,0
|
|
20240802,152400,8571704380,14500,14500,14500,14500,0
|
|
20240802,152300,8571704380,14500,14500,14500,14500,0
|
|
20240802,152200,8571704380,14500,14500,14500,14500,0
|
|
20240802,152100,8571704380,14500,14500,14500,14500,0
|
|
20240802,152000,8571704380,14500,14500,14500,14500,0
|
|
20240802,151900,8571704380,14500,14500,14510,14490,2907
|
|
20240802,151800,8529559020,14500,14500,14510,14490,1034
|
|
20240802,151700,8514564280,14500,14490,14500,14490,827
|
|
20240802,151600,8502574200,14490,14500,14510,14490,1438
|
|
20240802,151500,8481726650,14500,14500,14510,14490,6966
|
|
20240802,151400,8380711360,14500,14500,14520,14500,1024
|
|
20240802,151300,8365859150,14500,14510,14530,14500,2727
|
|
20240802,151200,8326286890,14510,14520,14520,14500,1852
|
|
20240802,151100,8299414180,14520,14510,14520,14500,5419
|
|
20240802,151000,8220776770,14510,14510,14510,14510,909
|
|
20240802,150900,8207587180,14510,14510,14510,14510,1463
|
|
20240802,150800,8186359050,14520,14520,14520,14510,1114
|
|
20240802,150700,8170190590,14510,14510,14530,14510,1839
|
|
20240802,150600,8143501460,14510,14510,14530,14510,5822
|
|
20240802,150500,8058968550,14510,14510,14520,14510,2679
|
|
20240802,150400,8020095610,14510,14520,14540,14510,2169
|
|
20240802,150300,7988591740,14530,14550,14550,14530,938
|
|
20240802,150200,7974958680,14550,14540,14550,14520,2142
|
|
20240802,150100,7943814670,14540,14540,14540,14520,1923
|
|
20240802,150000,7915868600,14540,14530,14550,14530,555
|
|
20240802,145900,7907802220,14540,14530,14550,14530,235
|
|
20240802,145800,7904386520,14530,14540,14550,14530,803
|
|
20240802,145700,7892711880,14540,14560,14560,14540,143
|
|
20240802,145600,7890632500,14560,14550,14560,14510,1938
|
|
20240802,145500,7862479870,14550,14540,14570,14540,145
|
|
20240802,145400,7860368160,14540,14540,14570,14540,768
|
|
20240802,145300,7849201410,14550,14530,14550,14530,133
|
|
20240802,145200,7847268700,14530,14560,14560,14530,1501
|
|
20240802,145100,7825453680,14580,14580,14580,14560,44
|
|
20240802,145000,7824812240,14580,14510,14580,14510,123
|
|
20240802,144900,7823020160,14510,14550,14590,14500,4379
|
|
20240802,144800,7759375190,14560,14540,14570,14540,6336
|
|
20240802,144700,7667121330,14550,14540,14550,14530,301
|
|
20240802,144600,7662744190,14530,14530,14550,14530,100
|
|
20240802,144500,7661290640,14550,14550,14550,14540,539
|
|
20240802,144400,7653448700,14540,14530,14550,14530,2340
|
|
20240802,144300,7619420740,14530,14530,14530,14500,2456
|
|
20240802,144200,7583795790,14530,14540,14540,14520,918
|
|
20240802,144100,7570454560,14550,14530,14560,14530,2790
|
|
20240802,144000,7529865270,14530,14520,14540,14510,1702
|
|
20240802,143900,7505148750,14520,14520,14520,14500,730
|
|
20240802,143800,7494556930,14520,14520,14530,14500,2970
|
|
20240802,143700,7451455220,14520,14530,14540,14520,1265
|
|
20240802,143600,7433081940,14530,14550,14560,14530,1820
|
|
20240802,143500,7406608190,14560,14560,14570,14550,1153
|
|
20240802,143400,7389825740,14560,14560,14570,14560,1420
|
|
20240802,143300,7369143530,14570,14550,14570,14550,831
|
|
20240802,143200,7357052020,14550,14580,14580,14550,2357
|
|
20240802,143100,7322736540,14570,14600,14600,14570,18968
|
|
20240802,143000,7045929320,14600,14610,14610,14600,10777
|
|
20240802,142900,6888578380,14600,14600,14610,14600,1124
|
|
20240802,142800,6872159730,14610,14600,14610,14600,22
|
|
20240802,142700,6871838370,14600,14610,14610,14600,2989
|
|
20240802,142600,6828198670,14600,14610,14610,14600,469
|
|
20240802,142500,6821346810,14610,14600,14610,14600,676
|
|
20240802,142400,6811473770,14610,14620,14620,14600,1066
|
|
20240802,142300,6795900730,14620,14620,14620,14620,40
|
|
20240802,142200,6795315930,14610,14620,14630,14610,676
|
|
20240802,142100,6785430690,14620,14630,14630,14620,424
|
|
20240802,142000,6779227580,14630,14620,14630,14620,1566
|
|
20240802,141900,6756321880,14610,14610,14620,14610,613
|
|
20240802,141800,6747363910,14610,14620,14620,14610,560
|
|
20240802,141700,6739178260,14620,14620,14620,14620,921
|
|
20240802,141600,6725713240,14630,14620,14630,14610,2198
|
|
20240802,141500,6693563600,14620,14590,14620,14590,5920
|
|
20240802,141400,6607127110,14600,14590,14600,14590,2242
|
|
20240802,141300,6574398740,14590,14600,14600,14590,895
|
|
20240802,141200,6561333590,14600,14600,14600,14590,993
|
|
20240802,141100,6546835990,14600,14600,14610,14590,1160
|
|
20240802,141000,6529901580,14600,14590,14600,14590,201
|
|
20240802,140900,6526967650,14600,14590,14600,14590,864
|
|
20240802,140800,6514361500,14590,14600,14600,14590,375
|
|
20240802,140700,6508890150,14600,14600,14600,14590,147
|
|
20240802,140600,6506743970,14600,14620,14620,14600,868
|
|
20240802,140500,6494061600,14620,14590,14620,14590,1051
|
|
20240802,140400,6478720530,14590,14580,14590,14580,1399
|
|
20240802,140300,6458315120,14580,14620,14620,14580,7719
|
|
20240802,140200,6345624560,14620,14630,14630,14620,2200
|
|
20240802,140100,6313453840,14630,14640,14640,14630,643
|
|
20240802,140000,6304045070,14640,14640,14640,14620,888
|
|
20240802,135900,6291052690,14620,14650,14650,14620,6046
|
|
20240802,135800,6202550950,14650,14650,14650,14640,3499
|
|
20240802,135700,6151293980,14650,14650,14650,14650,40
|
|
20240802,135600,6150707980,14660,14650,14660,14650,228
|
|
20240802,135500,6147365600,14660,14660,14660,14660,309
|
|
20240802,135400,6142835660,14660,14660,14660,14640,6331
|
|
20240802,135300,6050083530,14660,14670,14670,14660,251
|
|
20240802,135200,6046403480,14670,14660,14670,14660,83
|
|
20240802,135100,6045185890,14650,14660,14660,14650,1321
|
|
20240802,135000,6025824380,14660,14660,14670,14660,683
|
|
20240802,134900,6015811590,14660,14670,14670,14660,717
|
|
20240802,134800,6005295450,14660,14660,14660,14660,1262
|
|
20240802,134700,5986794530,14660,14660,14660,14660,100
|
|
20240802,134600,5985328530,14660,14670,14670,14660,314
|
|
20240802,134500,5980722340,14670,14660,14670,14660,487
|
|
20240802,134400,5973581900,14670,14670,14670,14670,195
|
|
20240802,134300,5970721250,14670,14670,14670,14670,138
|
|
20240802,134200,5968696790,14670,14680,14680,14670,66
|
|
20240802,134100,5967727960,14680,14680,14680,14660,442
|
|
20240802,134000,5961244540,14680,14680,14680,14660,1581
|
|
20240802,133900,5938053490,14690,14700,14700,14690,125
|
|
20240802,133800,5936217140,14700,14700,14700,14700,29
|
|
20240802,133700,5935790840,14700,14700,14700,14700,1543
|
|
20240802,133600,5913108740,14700,14720,14720,14700,214
|
|
20240802,133500,5909958680,14720,14710,14720,14700,297
|
|
20240802,133400,5905588820,14710,14710,14710,14710,792
|
|
20240802,133300,5893938500,14720,14720,14720,14720,1
|
|
20240802,133200,5893923780,14720,14720,14720,14720,3
|
|
20240802,133100,5893879620,14720,14720,14720,14720,338
|
|
20240802,133000,5888904260,14720,14710,14720,14700,1453
|
|
20240802,132900,5867525420,14710,14710,14710,14710,50
|
|
20240802,132800,5866789920,14710,14710,14710,14710,201
|
|
20240802,132700,5863833210,14710,14700,14710,14700,36
|
|
20240802,132600,5863303800,14700,14710,14710,14700,238
|
|
20240802,132500,5859803740,14710,14700,14710,14700,218
|
|
20240802,132400,5856597080,14710,14700,14710,14690,756
|
|
20240802,132300,5845484670,14700,14700,14700,14690,79
|
|
20240802,132200,5844323740,14700,14700,14700,14690,172
|
|
20240802,132100,5841796340,14690,14680,14700,14680,1045
|
|
20240802,132000,5826440300,14680,14680,14680,14670,593
|
|
20240802,131900,5817735070,14670,14660,14670,14660,509
|
|
20240802,131800,5810268080,14660,14670,14670,14660,92
|
|
20240802,131700,5808919350,14670,14650,14670,14640,1246
|
|
20240802,131600,5790652800,14650,14660,14660,14640,978
|
|
20240802,131500,5776323100,14660,14650,14660,14650,1738
|
|
20240802,131400,5750860730,14650,14650,14650,14650,625
|
|
20240802,131300,5741704480,14650,14660,14660,14650,203
|
|
20240802,131200,5738729510,14660,14660,14660,14650,250
|
|
20240802,131100,5735066560,14650,14660,14670,14650,380
|
|
20240802,131000,5729496260,14660,14660,14660,14660,358
|
|
20240802,130900,5724247980,14660,14660,14660,14660,79
|
|
20240802,130800,5723089840,14660,14660,14670,14660,438
|
|
20240802,130700,5716668640,14660,14660,14660,14660,102
|
|
20240802,130600,5715173320,14670,14690,14690,14670,702
|
|
20240802,130500,5704865270,14690,14680,14690,14680,511
|
|
20240802,130400,5697363080,14680,14680,14690,14680,11
|
|
20240802,130300,5697201540,14680,14680,14690,14680,1070
|
|
20240802,130200,5681493750,14690,14690,14690,14690,85
|
|
20240802,130100,5680245100,14690,14690,14700,14680,2073
|
|
20240802,130000,5649778930,14690,14680,14690,14680,157
|
|
20240802,125900,5647473530,14680,14680,14690,14680,306
|
|
20240802,125800,5642980210,14680,14660,14680,14660,91
|
|
20240802,125700,5641644740,14680,14680,14680,14680,3
|
|
20240802,125600,5641600700,14660,14670,14680,14660,969
|
|
20240802,125500,5627385660,14670,14650,14670,14650,1447
|
|
20240802,125400,5606164340,14650,14660,14660,14650,497
|
|
20240802,125300,5598881990,14660,14670,14670,14650,413
|
|
20240802,125200,5592827950,14670,14680,14680,14670,5
|
|
20240802,125100,5592754570,14680,14690,14690,14660,138
|
|
20240802,125000,5590727650,14690,14680,14690,14660,313
|
|
20240802,124900,5586133620,14680,14670,14680,14660,317
|
|
20240802,124800,5581483770,14670,14670,14670,14670,30
|
|
20240802,124700,5581043670,14670,14670,14670,14660,89
|
|
20240802,124600,5579738810,14670,14670,14690,14660,1071
|
|
20240802,124500,5564022540,14660,14660,14660,14650,524
|
|
20240802,124400,5556344080,14660,14670,14670,14660,627
|
|
20240802,124300,5547148960,14670,14660,14670,14660,332
|
|
20240802,124200,5542280290,14670,14670,14670,14670,19
|
|
20240802,124100,5542001560,14670,14670,14670,14660,276
|
|
20240802,124000,5537952750,14670,14660,14670,14650,589
|
|
20240802,123900,5529318310,14670,14650,14670,14650,119
|
|
20240802,123800,5527574840,14650,14650,14650,14650,101
|
|
20240802,123700,5526095190,14670,14660,14670,14660,226
|
|
20240802,123600,5522779820,14660,14670,14670,14640,2098
|
|
20240802,123500,5492034410,14670,14660,14670,14660,234
|
|
20240802,123400,5488603160,14660,14660,14660,14660,691
|
|
20240802,123300,5478473100,14650,14660,14660,14650,370
|
|
20240802,123200,5473050430,14660,14650,14670,14650,505
|
|
20240802,123100,5465648150,14660,14660,14660,14660,480
|
|
20240802,123000,5458611350,14660,14660,14660,14640,4762
|
|
20240802,122900,5388844970,14660,14660,14670,14660,1068
|
|
20240802,122800,5373187440,14660,14660,14660,14660,2
|
|
20240802,122700,5373158120,14670,14670,14670,14660,348
|
|
20240802,122600,5368052970,14670,14680,14680,14660,761
|
|
20240802,122500,5356888310,14680,14660,14680,14660,327
|
|
20240802,122400,5352092410,14660,14670,14670,14660,1041
|
|
20240802,122300,5336828950,14670,14670,14670,14670,190
|
|
20240802,122200,5334041650,14680,14670,14680,14670,102
|
|
20240802,122100,5332545300,14680,14670,14680,14670,260
|
|
20240802,122000,5328728640,14660,14670,14680,14660,783
|
|
20240802,121900,5317244940,14670,14670,14680,14650,1633
|
|
20240802,121800,5293311440,14670,14680,14680,14660,2859
|
|
20240802,121700,5251370040,14680,14680,14690,14680,117
|
|
20240802,121600,5249652160,14680,14690,14700,14680,529
|
|
20240802,121500,5241881000,14690,14680,14690,14680,521
|
|
20240802,121400,5234231070,14690,14680,14690,14680,778
|
|
20240802,121300,5222802750,14690,14690,14690,14680,437
|
|
20240802,121200,5216384620,14680,14690,14690,14680,85
|
|
20240802,121100,5215136390,14690,14690,14690,14690,270
|
|
20240802,121000,5211170090,14690,14700,14700,14690,845
|
|
20240802,120900,5198754070,14700,14700,14700,14690,133
|
|
20240802,120800,5196799270,14700,14700,14700,14700,120
|
|
20240802,120700,5195035270,14700,14720,14730,14700,208
|
|
20240802,120600,5191973780,14690,14720,14730,14690,542
|
|
20240802,120500,5183993680,14720,14710,14720,14680,210
|
|
20240802,120400,5180904990,14720,14670,14720,14670,80
|
|
20240802,120300,5179729560,14670,14710,14720,14660,1944
|
|
20240802,120200,5151172830,14720,14720,14720,14720,175
|
|
20240802,120100,5148596830,14710,14710,14720,14700,570
|
|
20240802,120000,5140216220,14710,14700,14710,14700,538
|
|
20240802,115900,5132305930,14700,14710,14710,14700,27
|
|
20240802,115800,5131908980,14700,14710,14710,14700,33
|
|
20240802,115700,5131423560,14710,14710,14710,14710,117
|
|
20240802,115600,5129702490,14710,14690,14710,14690,1115
|
|
20240802,115500,5113318110,14690,14680,14690,14670,1922
|
|
20240802,115400,5085101760,14680,14660,14680,14660,216
|
|
20240802,115300,5081933380,14660,14670,14680,14660,874
|
|
20240802,115200,5069119230,14680,14690,14690,14680,17
|
|
20240802,115100,5068869560,14690,14680,14700,14660,458
|
|
20240802,115000,5062146150,14680,14660,14680,14660,429
|
|
20240802,114900,5055853290,14660,14650,14660,14650,423
|
|
20240802,114800,5049653290,14660,14660,14660,14650,636
|
|
20240802,114700,5040333790,14660,14660,14670,14650,431
|
|
20240802,114600,5034015420,14660,14660,14680,14650,1899
|
|
20240802,114500,5006164030,14660,14650,14660,14650,2124
|
|
20240802,114400,4975045490,14660,14670,14670,14660,1910
|
|
20240802,114300,4947041710,14660,14680,14680,14660,663
|
|
20240802,114200,4937318540,14680,14670,14680,14670,63
|
|
20240802,114100,4936394280,14660,14660,14660,14650,518
|
|
20240802,114000,4928801700,14660,14660,14660,14650,332
|
|
20240802,113900,4923934620,14660,14660,14670,14650,2133
|
|
20240802,113800,4892668120,14660,14680,14690,14660,3063
|
|
20240802,113700,4847721430,14680,14690,14690,14680,821
|
|
20240802,113600,4835665730,14690,14720,14730,14680,13721
|
|
20240802,113500,4633955270,14730,14740,14740,14710,4529
|
|
20240802,113400,4567287890,14740,14740,14740,14740,260
|
|
20240802,113300,4563455490,14740,14740,14740,14730,526
|
|
20240802,113200,4555707100,14740,14750,14750,14730,486
|
|
20240802,113100,4548544570,14750,14730,14750,14730,451
|
|
20240802,113000,4541898910,14730,14730,14740,14730,2360
|
|
20240802,112900,4507133940,14740,14740,14740,14740,626
|
|
20240802,112800,4497906700,14740,14740,14750,14740,390
|
|
20240802,112700,4492157530,14740,14740,14750,14740,413
|
|
20240802,112600,4486069890,14750,14750,14750,14740,187
|
|
20240802,112500,4483311710,14750,14740,14750,14740,314
|
|
20240802,112400,4478680270,14740,14740,14740,14740,404
|
|
20240802,112300,4472725310,14740,14740,14750,14740,254
|
|
20240802,112200,4468981250,14750,14750,14750,14750,169
|
|
20240802,112100,4466488500,14740,14760,14760,14740,1063
|
|
20240802,112000,4450807550,14760,14760,14760,14740,442
|
|
20240802,111900,4444286860,14760,14740,14760,14740,580
|
|
20240802,111800,4435736020,14740,14760,14760,14740,153
|
|
20240802,111700,4433480060,14760,14760,14760,14750,280
|
|
20240802,111600,4429348060,14760,14760,14760,14740,321
|
|
20240802,111500,4424610460,14760,14750,14760,14750,139
|
|
20240802,111400,4422559550,14750,14760,14760,14740,497
|
|
20240802,111300,4415232350,14760,14750,14760,14750,363
|
|
20240802,111200,4409877170,14750,14740,14750,14740,97
|
|
20240802,111100,4408446790,14740,14760,14760,14740,1926
|
|
20240802,111000,4380043980,14760,14750,14760,14750,1216
|
|
20240802,110900,4362106680,14750,14750,14750,14750,706
|
|
20240802,110800,4351693180,14750,14760,14760,14750,331
|
|
20240802,110700,4346810290,14750,14770,14770,14750,18
|
|
20240802,110600,4346544450,14770,14750,14770,14750,487
|
|
20240802,110500,4339355640,14770,14740,14770,14740,1156
|
|
20240802,110400,4322302840,14740,14750,14750,14740,462
|
|
20240802,110300,4315491840,14740,14750,14750,14740,1583
|
|
20240802,110200,4292154590,14750,14760,14760,14750,473
|
|
20240802,110100,4285175500,14760,14760,14760,14750,375
|
|
20240802,110000,4279642500,14760,14760,14760,14750,616
|
|
20240802,105900,4270554120,14760,14760,14770,14760,172
|
|
20240802,105800,4268015250,14760,14760,14760,14760,225
|
|
20240802,105700,4264694250,14760,14760,14760,14760,84
|
|
20240802,105600,4263454410,14760,14780,14780,14760,592
|
|
20240802,105500,4254714690,14780,14780,14780,14770,548
|
|
20240802,105400,4246617370,14780,14780,14790,14780,390
|
|
20240802,105300,4240853160,14780,14790,14790,14780,364
|
|
20240802,105200,4235472840,14800,14800,14800,14790,194
|
|
20240802,105100,4232603240,14800,14810,14810,14800,292
|
|
20240802,105000,4228279550,14810,14790,14810,14790,274
|
|
20240802,104900,4224224620,14790,14800,14800,14780,42
|
|
20240802,104800,4223603620,14800,14790,14800,14780,1312
|
|
20240802,104700,4204197660,14790,14800,14800,14790,908
|
|
20240802,104600,4190760140,14800,14800,14820,14800,271
|
|
20240802,104500,4186746770,14820,14810,14820,14800,735
|
|
20240802,104400,4175862380,14810,14780,14810,14780,4962
|
|
20240802,104300,4102430380,14780,14790,14790,14780,170
|
|
20240802,104200,4099917670,14780,14790,14790,14780,2781
|
|
20240802,104100,4058796790,14780,14780,14790,14730,856
|
|
20240802,104000,4046154820,14780,14780,14780,14730,1184
|
|
20240802,103900,4028696250,14740,14780,14780,14740,1406
|
|
20240802,103800,4007935070,14790,14760,14790,14760,2647
|
|
20240802,103700,3968840450,14760,14750,14760,14750,830
|
|
20240802,103600,3956592160,14760,14750,14760,14740,1400
|
|
20240802,103500,3935939130,14750,14750,14760,14740,1118
|
|
20240802,103400,3919448530,14750,14760,14760,14740,1382
|
|
20240802,103300,3899070050,14760,14760,14760,14750,1099
|
|
20240802,103200,3882858450,14760,14760,14770,14760,891
|
|
20240802,103100,3869703190,14760,14750,14770,14750,540
|
|
20240802,103000,3861733790,14750,14740,14750,14730,980
|
|
20240802,102900,3847290630,14740,14740,14740,14730,1265
|
|
20240802,102800,3828653750,14740,14750,14750,14740,1194
|
|
20240802,102700,3811051490,14750,14760,14760,14750,403
|
|
20240802,102600,3805104190,14760,14770,14780,14760,448
|
|
20240802,102500,3798488230,14770,14770,14770,14760,176
|
|
20240802,102400,3795889210,14740,14770,14780,14740,2468
|
|
20240802,102300,3759484850,14760,14770,14780,14760,693
|
|
20240802,102200,3749253700,14770,14780,14800,14770,645
|
|
20240802,102100,3739725280,14780,14800,14810,14780,239
|
|
20240802,102000,3736187910,14800,14800,14800,14780,245
|
|
20240802,101900,3732563450,14800,14810,14820,14800,644
|
|
20240802,101800,3723028460,14810,14800,14820,14800,203
|
|
20240802,101700,3720022280,14820,14800,14820,14800,420
|
|
20240802,101600,3713802400,14800,14810,14840,14800,1692
|
|
20240802,101500,3688720940,14810,14790,14810,14790,1477
|
|
20240802,101400,3666859420,14780,14750,14780,14750,4203
|
|
20240802,101300,3604785230,14750,14750,14760,14750,492
|
|
20240802,101200,3597528030,14750,14760,14760,14750,229
|
|
20240802,101100,3594150170,14760,14760,14760,14750,514
|
|
20240802,101000,3586565360,14760,14750,14760,14740,723
|
|
20240802,100900,3575901010,14750,14750,14750,14740,525
|
|
20240802,100800,3568161300,14740,14750,14760,14740,376
|
|
20240802,100700,3562616120,14750,14760,14760,14750,1145
|
|
20240802,100600,3545726090,14750,14730,14760,14730,719
|
|
20240802,100500,3535122000,14740,14750,14750,14730,1051
|
|
20240802,100400,3519638710,14730,14760,14760,14730,1678
|
|
20240802,100300,3494898290,14760,14740,14760,14720,568
|
|
20240802,100200,3486530140,14760,14730,14760,14720,2808
|
|
20240802,100100,3445149440,14720,14730,14740,14720,750
|
|
20240802,100000,3434104500,14730,14740,14750,14720,2344
|
|
20240802,095900,3399587160,14720,14720,14740,14720,6824
|
|
20240802,095800,3299136480,14720,14750,14750,14720,10696
|
|
20240802,095700,3141666160,14750,14760,14760,14730,2006
|
|
20240802,095600,3112101460,14760,14770,14770,14750,643
|
|
20240802,095500,3102609580,14770,14760,14770,14740,1090
|
|
20240802,095400,3086523390,14750,14770,14770,14730,5450
|
|
20240802,095300,3006186090,14780,14780,14780,14770,443
|
|
20240802,095200,2999639900,14780,14780,14780,14770,185
|
|
20240802,095100,2996906660,14770,14750,14770,14740,3664
|
|
20240802,095000,2942848830,14750,14740,14750,14730,1430
|
|
20240802,094900,2921773340,14740,14730,14740,14730,676
|
|
20240802,094800,2911811030,14730,14750,14750,14720,7243
|
|
20240802,094700,2805099080,14760,14760,14760,14750,4141
|
|
20240802,094600,2744018920,14760,14780,14780,14760,967
|
|
20240802,094500,2729739320,14780,14810,14810,14750,5120
|
|
20240802,094400,2654015700,14810,14820,14820,14800,8129
|
|
20240802,094300,2533665370,14820,14830,14830,14820,2434
|
|
20240802,094200,2497588690,14830,14860,14860,14830,1120
|
|
20240802,094100,2480976240,14860,14850,14860,14830,1387
|
|
20240802,094000,2460393580,14850,14870,14870,14820,6788
|
|
20240802,093900,2359622070,14870,14880,14880,14860,1919
|
|
20240802,093800,2331084500,14880,14890,14890,14880,1535
|
|
20240802,093700,2308232650,14900,14890,14900,14890,207
|
|
20240802,093600,2305148930,14890,14900,14900,14870,605
|
|
20240802,093500,2296140690,14900,14890,14900,14870,1207
|
|
20240802,093400,2278175010,14900,14910,14910,14870,7720
|
|
20240802,093300,2163257190,14910,14940,14950,14910,3160
|
|
20240802,093200,2116082780,14940,14940,14950,14940,444
|
|
20240802,093100,2109447120,14930,14950,14950,14930,275
|
|
20240802,093000,2105337800,14950,14950,14960,14930,1254
|
|
20240802,092900,2086593220,14950,14900,14950,14900,657
|
|
20240802,092800,2076780920,14920,14900,14920,14900,1516
|
|
20240802,092700,2054184570,14900,14890,14910,14890,3188
|
|
20240802,092600,2006696000,14890,14910,14910,14890,1530
|
|
20240802,092500,1983908990,14910,14900,14910,14890,2069
|
|
20240802,092400,1953091110,14900,14910,14910,14880,7308
|
|
20240802,092300,1844233820,14910,14900,14920,14900,498
|
|
20240802,092200,1836809000,14900,14910,14910,14900,3548
|
|
20240802,092100,1783933900,14910,14940,14940,14910,2108
|
|
20240802,092000,1752502800,14950,14950,14950,14920,8332
|
|
20240802,091900,1628082330,14950,14950,14960,14940,3477
|
|
20240802,091800,1576100400,14960,14980,14980,14950,1716
|
|
20240802,091700,1550426430,14970,14990,14990,14960,1107
|
|
20240802,091600,1533852150,14990,14980,14990,14970,1974
|
|
20240802,091500,1504273310,14970,14980,14980,14970,1604
|
|
20240802,091400,1480259410,14980,14970,14980,14970,1181
|
|
20240802,091300,1462570410,14970,14940,14970,14940,1573
|
|
20240802,091200,1439052740,14940,14940,14940,14930,2554
|
|
20240802,091100,1400906660,14950,14970,14970,14930,5247
|
|
20240802,091000,1322457700,14970,15030,15040,14960,23000
|
|
20240802,090900,977235390,15030,15030,15040,15030,2237
|
|
20240802,090800,943601630,15040,15050,15050,15030,1546
|
|
20240802,090700,920352740,15050,15050,15060,15030,2963
|
|
20240802,090600,875763190,15050,15030,15060,15030,3802
|
|
20240802,090500,818591060,15030,15030,15050,15020,5009
|
|
20240802,090400,743291150,15020,15060,15060,15020,10308
|
|
20240802,090300,588261980,15060,15070,15090,15050,7250
|
|
20240802,090200,479057990,15070,15120,15120,15060,11669
|
|
20240802,090100,303080910,15120,15160,15180,15100,5427
|
|
20240802,090000,220975010,15170,15270,15270,15120,14529
|