655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,195100,10266068880,8470,8470,8470,8470,0
|
|
20240801,195000,10266068880,8470,8470,8470,8470,0
|
|
20240801,194900,10266068880,8470,8470,8470,8470,0
|
|
20240801,194800,10266068880,8470,8470,8470,8470,0
|
|
20240801,194700,10266068880,8470,8470,8470,8470,0
|
|
20240801,194600,10266068880,8470,8470,8470,8470,0
|
|
20240801,194500,10266068880,8470,8470,8470,8470,0
|
|
20240801,194400,10266068880,8470,8470,8470,8470,0
|
|
20240801,194300,10266068880,8470,8470,8470,8470,0
|
|
20240801,194200,10266068880,8470,8470,8470,8470,0
|
|
20240801,194100,10266068880,8470,8470,8470,8470,0
|
|
20240801,194000,10266068880,8470,8470,8470,8470,0
|
|
20240801,193900,10266068880,8470,8470,8470,8470,0
|
|
20240801,193800,10266068880,8470,8470,8470,8470,0
|
|
20240801,193700,10266068880,8470,8470,8470,8470,0
|
|
20240801,193600,10266068880,8470,8470,8470,8470,0
|
|
20240801,193500,10266068880,8470,8470,8470,8470,0
|
|
20240801,193400,10266068880,8470,8470,8470,8470,0
|
|
20240801,193300,10266068880,8470,8470,8470,8470,0
|
|
20240801,193200,10266068880,8470,8470,8470,8470,0
|
|
20240801,193100,10266068880,8470,8470,8470,8470,0
|
|
20240801,193000,10266068880,8470,8470,8470,8470,0
|
|
20240801,192900,10266068880,8470,8470,8470,8470,0
|
|
20240801,192800,10266068880,8470,8470,8470,8470,0
|
|
20240801,192700,10266068880,8470,8470,8470,8470,0
|
|
20240801,192600,10266068880,8470,8470,8470,8470,0
|
|
20240801,192500,10266068880,8470,8470,8470,8470,0
|
|
20240801,192400,10266068880,8470,8470,8470,8470,0
|
|
20240801,192300,10266068880,8470,8470,8470,8470,0
|
|
20240801,192200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,192100,10266068880,8470,8470,8470,8470,0
|
|
20240801,192000,10266068880,8470,8470,8470,8470,0
|
|
20240801,191900,10266068880,8470,8470,8470,8470,0
|
|
20240801,191800,10266068880,8470,8470,8470,8470,0
|
|
20240801,191700,10266068880,8470,8470,8470,8470,0
|
|
20240801,191600,10266068880,8470,8470,8470,8470,0
|
|
20240801,191500,10266068880,8470,8470,8470,8470,0
|
|
20240801,191400,10266068880,8470,8470,8470,8470,0
|
|
20240801,191300,10266068880,8470,8470,8470,8470,0
|
|
20240801,191200,10266068880,8470,8470,8470,8470,0
|
|
20240801,191100,10266068880,8470,8470,8470,8470,0
|
|
20240801,191000,10266068880,8470,8470,8470,8470,0
|
|
20240801,190900,10266068880,8470,8470,8470,8470,0
|
|
20240801,190800,10266068880,8470,8470,8470,8470,0
|
|
20240801,190700,10266068880,8470,8470,8470,8470,0
|
|
20240801,190600,10266068880,8470,8470,8470,8470,0
|
|
20240801,190500,10266068880,8470,8470,8470,8470,0
|
|
20240801,190400,10266068880,8470,8470,8470,8470,0
|
|
20240801,190300,10266068880,8470,8470,8470,8470,0
|
|
20240801,190200,10266068880,8470,8470,8470,8470,0
|
|
20240801,190100,10266068880,8470,8470,8470,8470,0
|
|
20240801,190000,10266068880,8470,8470,8470,8470,0
|
|
20240801,185900,10266068880,8470,8470,8470,8470,0
|
|
20240801,185800,10266068880,8470,8470,8470,8470,0
|
|
20240801,185700,10266068880,8470,8470,8470,8470,0
|
|
20240801,185600,10266068880,8470,8470,8470,8470,0
|
|
20240801,185500,10266068880,8470,8470,8470,8470,0
|
|
20240801,185400,10266068880,8470,8470,8470,8470,0
|
|
20240801,185300,10266068880,8470,8470,8470,8470,0
|
|
20240801,185200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,185100,10266068880,8470,8470,8470,8470,0
|
|
20240801,185000,10266068880,8470,8470,8470,8470,0
|
|
20240801,184900,10266068880,8470,8470,8470,8470,0
|
|
20240801,184800,10266068880,8470,8470,8470,8470,0
|
|
20240801,184700,10266068880,8470,8470,8470,8470,0
|
|
20240801,184600,10266068880,8470,8470,8470,8470,0
|
|
20240801,184500,10266068880,8470,8470,8470,8470,0
|
|
20240801,184400,10266068880,8470,8470,8470,8470,0
|
|
20240801,184300,10266068880,8470,8470,8470,8470,0
|
|
20240801,184200,10266068880,8470,8470,8470,8470,0
|
|
20240801,184100,10266068880,8470,8470,8470,8470,0
|
|
20240801,184000,10266068880,8470,8470,8470,8470,0
|
|
20240801,183900,10266068880,8470,8470,8470,8470,0
|
|
20240801,183800,10266068880,8470,8470,8470,8470,0
|
|
20240801,183700,10266068880,8470,8470,8470,8470,0
|
|
20240801,183600,10266068880,8470,8470,8470,8470,0
|
|
20240801,183500,10266068880,8470,8470,8470,8470,0
|
|
20240801,183400,10266068880,8470,8470,8470,8470,0
|
|
20240801,183300,10266068880,8470,8470,8470,8470,0
|
|
20240801,183200,10266068880,8470,8470,8470,8470,0
|
|
20240801,183100,10266068880,8470,8470,8470,8470,0
|
|
20240801,183000,10266068880,8470,8470,8470,8470,0
|
|
20240801,182900,10266068880,8470,8470,8470,8470,0
|
|
20240801,182800,10266068880,8470,8470,8470,8470,0
|
|
20240801,182700,10266068880,8470,8470,8470,8470,0
|
|
20240801,182600,10266068880,8470,8470,8470,8470,0
|
|
20240801,182500,10266068880,8470,8470,8470,8470,0
|
|
20240801,182400,10266068880,8470,8470,8470,8470,0
|
|
20240801,182300,10266068880,8470,8470,8470,8470,0
|
|
20240801,182200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,182100,10266068880,8470,8470,8470,8470,0
|
|
20240801,182000,10266068880,8470,8470,8470,8470,0
|
|
20240801,181900,10266068880,8470,8470,8470,8470,0
|
|
20240801,181800,10266068880,8470,8470,8470,8470,0
|
|
20240801,181700,10266068880,8470,8470,8470,8470,0
|
|
20240801,181600,10266068880,8470,8470,8470,8470,0
|
|
20240801,181500,10266068880,8470,8470,8470,8470,0
|
|
20240801,181400,10266068880,8470,8470,8470,8470,0
|
|
20240801,181300,10266068880,8470,8470,8470,8470,0
|
|
20240801,181200,10266068880,8470,8470,8470,8470,0
|
|
20240801,181100,10266068880,8470,8470,8470,8470,0
|
|
20240801,181000,10266068880,8470,8470,8470,8470,0
|
|
20240801,180900,10266068880,8470,8470,8470,8470,0
|
|
20240801,180800,10266068880,8470,8470,8470,8470,0
|
|
20240801,180700,10266068880,8470,8470,8470,8470,0
|
|
20240801,180600,10266068880,8470,8470,8470,8470,0
|
|
20240801,180500,10266068880,8470,8470,8470,8470,0
|
|
20240801,180400,10266068880,8470,8470,8470,8470,0
|
|
20240801,180300,10266068880,8470,8470,8470,8470,0
|
|
20240801,180200,10266068880,8470,8470,8470,8470,0
|
|
20240801,180100,10266068880,8470,8470,8470,8470,0
|
|
20240801,180000,10266068880,8470,8470,8470,8470,0
|
|
20240801,175900,10266068880,8470,8470,8470,8470,0
|
|
20240801,175800,10266068880,8470,8470,8470,8470,0
|
|
20240801,175700,10266068880,8470,8470,8470,8470,0
|
|
20240801,175600,10266068880,8470,8470,8470,8470,0
|
|
20240801,175500,10266068880,8470,8470,8470,8470,0
|
|
20240801,175400,10266068880,8470,8470,8470,8470,0
|
|
20240801,175300,10266068880,8470,8470,8470,8470,0
|
|
20240801,175200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,175100,10266068880,8470,8470,8470,8470,0
|
|
20240801,175000,10266068880,8470,8470,8470,8470,0
|
|
20240801,174900,10266068880,8470,8470,8470,8470,0
|
|
20240801,174800,10266068880,8470,8470,8470,8470,0
|
|
20240801,174700,10266068880,8470,8470,8470,8470,0
|
|
20240801,174600,10266068880,8470,8470,8470,8470,0
|
|
20240801,174500,10266068880,8470,8470,8470,8470,0
|
|
20240801,174400,10266068880,8470,8470,8470,8470,0
|
|
20240801,174300,10266068880,8470,8470,8470,8470,0
|
|
20240801,174200,10266068880,8470,8470,8470,8470,0
|
|
20240801,174100,10266068880,8470,8470,8470,8470,0
|
|
20240801,174000,10266068880,8470,8470,8470,8470,0
|
|
20240801,173900,10266068880,8470,8470,8470,8470,0
|
|
20240801,173800,10266068880,8470,8470,8470,8470,0
|
|
20240801,173700,10266068880,8470,8470,8470,8470,0
|
|
20240801,173600,10266068880,8470,8470,8470,8470,0
|
|
20240801,173500,10266068880,8470,8470,8470,8470,0
|
|
20240801,173400,10266068880,8470,8470,8470,8470,0
|
|
20240801,173300,10266068880,8470,8470,8470,8470,0
|
|
20240801,173200,10266068880,8470,8470,8470,8470,0
|
|
20240801,173100,10266068880,8470,8470,8470,8470,0
|
|
20240801,173000,10266068880,8470,8470,8470,8470,0
|
|
20240801,172900,10266068880,8470,8470,8470,8470,0
|
|
20240801,172800,10266068880,8470,8470,8470,8470,0
|
|
20240801,172700,10266068880,8470,8470,8470,8470,0
|
|
20240801,172600,10266068880,8470,8470,8470,8470,0
|
|
20240801,172500,10266068880,8470,8470,8470,8470,0
|
|
20240801,172400,10266068880,8470,8470,8470,8470,0
|
|
20240801,172300,10266068880,8470,8470,8470,8470,0
|
|
20240801,172200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,172100,10266068880,8470,8470,8470,8470,0
|
|
20240801,172000,10266068880,8470,8470,8470,8470,0
|
|
20240801,171900,10266068880,8470,8470,8470,8470,0
|
|
20240801,171800,10266068880,8470,8470,8470,8470,0
|
|
20240801,171700,10266068880,8470,8470,8470,8470,0
|
|
20240801,171600,10266068880,8470,8470,8470,8470,0
|
|
20240801,171500,10266068880,8470,8470,8470,8470,0
|
|
20240801,171400,10266068880,8470,8470,8470,8470,0
|
|
20240801,171300,10266068880,8470,8470,8470,8470,0
|
|
20240801,171200,10266068880,8470,8470,8470,8470,0
|
|
20240801,171100,10266068880,8470,8470,8470,8470,0
|
|
20240801,171000,10266068880,8470,8470,8470,8470,0
|
|
20240801,170900,10266068880,8470,8470,8470,8470,0
|
|
20240801,170800,10266068880,8470,8470,8470,8470,0
|
|
20240801,170700,10266068880,8470,8470,8470,8470,0
|
|
20240801,170600,10266068880,8470,8470,8470,8470,0
|
|
20240801,170500,10266068880,8470,8470,8470,8470,0
|
|
20240801,170400,10266068880,8470,8470,8470,8470,0
|
|
20240801,170300,10266068880,8470,8470,8470,8470,0
|
|
20240801,170200,10266068880,8470,8470,8470,8470,0
|
|
20240801,170100,10266068880,8470,8470,8470,8470,0
|
|
20240801,170000,10266068880,8470,8470,8470,8470,0
|
|
20240801,165900,10266068880,8470,8470,8470,8470,0
|
|
20240801,165800,10266068880,8470,8470,8470,8470,0
|
|
20240801,165700,10266068880,8470,8470,8470,8470,0
|
|
20240801,165600,10266068880,8470,8470,8470,8470,0
|
|
20240801,165500,10266068880,8470,8470,8470,8470,0
|
|
20240801,165400,10266068880,8470,8470,8470,8470,0
|
|
20240801,165300,10266068880,8470,8470,8470,8470,0
|
|
20240801,165200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,165100,10266068880,8470,8470,8470,8470,0
|
|
20240801,165000,10266068880,8470,8470,8470,8470,0
|
|
20240801,164900,10266068880,8470,8470,8470,8470,0
|
|
20240801,164800,10266068880,8470,8470,8470,8470,0
|
|
20240801,164700,10266068880,8470,8470,8470,8470,0
|
|
20240801,164600,10266068880,8470,8470,8470,8470,0
|
|
20240801,164500,10266068880,8470,8470,8470,8470,0
|
|
20240801,164400,10266068880,8470,8470,8470,8470,0
|
|
20240801,164300,10266068880,8470,8470,8470,8470,0
|
|
20240801,164200,10266068880,8470,8470,8470,8470,0
|
|
20240801,164100,10266068880,8470,8470,8470,8470,0
|
|
20240801,164000,10266068880,8470,8470,8470,8470,0
|
|
20240801,163900,10266068880,8470,8470,8470,8470,0
|
|
20240801,163800,10266068880,8470,8470,8470,8470,0
|
|
20240801,163700,10266068880,8470,8470,8470,8470,0
|
|
20240801,163600,10266068880,8470,8470,8470,8470,0
|
|
20240801,163500,10266068880,8470,8470,8470,8470,0
|
|
20240801,163400,10266068880,8470,8470,8470,8470,0
|
|
20240801,163300,10266068880,8470,8470,8470,8470,0
|
|
20240801,163200,10266068880,8470,8470,8470,8470,0
|
|
20240801,163100,10266068880,8470,8470,8470,8470,0
|
|
20240801,163000,10266068880,8470,8470,8470,8470,0
|
|
20240801,162900,10266068880,8470,8470,8470,8470,0
|
|
20240801,162800,10266068880,8470,8470,8470,8470,0
|
|
20240801,162700,10266068880,8470,8470,8470,8470,0
|
|
20240801,162600,10266068880,8470,8470,8470,8470,0
|
|
20240801,162500,10266068880,8470,8470,8470,8470,0
|
|
20240801,162400,10266068880,8470,8470,8470,8470,0
|
|
20240801,162300,10266068880,8470,8470,8470,8470,0
|
|
20240801,162200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,162100,10266068880,8470,8470,8470,8470,0
|
|
20240801,162000,10266068880,8470,8470,8470,8470,0
|
|
20240801,161900,10266068880,8470,8470,8470,8470,0
|
|
20240801,161800,10266068880,8470,8470,8470,8470,0
|
|
20240801,161700,10266068880,8470,8470,8470,8470,0
|
|
20240801,161600,10266068880,8470,8470,8470,8470,0
|
|
20240801,161500,10266068880,8470,8470,8470,8470,0
|
|
20240801,161400,10266068880,8470,8470,8470,8470,0
|
|
20240801,161300,10266068880,8470,8470,8470,8470,0
|
|
20240801,161200,10266068880,8470,8470,8470,8470,0
|
|
20240801,161100,10266068880,8470,8470,8470,8470,0
|
|
20240801,161000,10266068880,8470,8470,8470,8470,0
|
|
20240801,160900,10266068880,8470,8470,8470,8470,0
|
|
20240801,160800,10266068880,8470,8470,8470,8470,0
|
|
20240801,160700,10266068880,8470,8470,8470,8470,0
|
|
20240801,160600,10266068880,8470,8470,8470,8470,0
|
|
20240801,160500,10266068880,8470,8470,8470,8470,0
|
|
20240801,160400,10266068880,8470,8470,8470,8470,0
|
|
20240801,160300,10266068880,8470,8470,8470,8470,0
|
|
20240801,160200,10266068880,8470,8470,8470,8470,0
|
|
20240801,160100,10266068880,8470,8470,8470,8470,0
|
|
20240801,160000,10266068880,8470,8470,8470,8470,0
|
|
20240801,155900,10266068880,8470,8470,8470,8470,0
|
|
20240801,155800,10266068880,8470,8470,8470,8470,0
|
|
20240801,155700,10266068880,8470,8470,8470,8470,0
|
|
20240801,155600,10266068880,8470,8470,8470,8470,0
|
|
20240801,155500,10266068880,8470,8470,8470,8470,0
|
|
20240801,155400,10266068880,8470,8470,8470,8470,0
|
|
20240801,155300,10266068880,8470,8470,8470,8470,0
|
|
20240801,155200,10266068880,8470,8470,8470,8470,13754
|
|
20240801,155100,10266068880,8470,8470,8470,8470,0
|
|
20240801,155000,10266068880,8470,8470,8470,8470,0
|
|
20240801,154900,10266068880,8470,8470,8470,8470,0
|
|
20240801,154800,10266068880,8470,8470,8470,8470,0
|
|
20240801,154700,10266068880,8470,8470,8470,8470,0
|
|
20240801,154600,10266068880,8470,8470,8470,8470,0
|
|
20240801,154500,10266068880,8470,8470,8470,8470,0
|
|
20240801,154400,10266068880,8470,8470,8470,8470,0
|
|
20240801,154300,10266068880,8470,8470,8470,8470,0
|
|
20240801,154200,10266068880,8470,8470,8470,8470,0
|
|
20240801,154100,10266068880,8470,8470,8470,8470,0
|
|
20240801,154000,10266068880,8470,8470,8470,8470,0
|
|
20240801,153900,10266068880,8470,8470,8470,8470,0
|
|
20240801,153800,10266068880,8470,8470,8470,8470,0
|
|
20240801,153700,10266068880,8470,8470,8470,8470,0
|
|
20240801,153600,10266068880,8470,8470,8470,8470,0
|
|
20240801,153500,10266068880,8470,8470,8470,8470,0
|
|
20240801,153400,10266068880,8470,8470,8470,8470,0
|
|
20240801,153300,10266068880,8470,8470,8470,8470,0
|
|
20240801,153200,10266068880,8470,8470,8470,8470,0
|
|
20240801,153100,10266068880,8470,8470,8470,8470,0
|
|
20240801,153000,10266068880,8470,8470,8470,8470,13754
|
|
20240801,152900,10149572500,8450,8450,8450,8450,0
|
|
20240801,152800,10149572500,8450,8450,8450,8450,0
|
|
20240801,152700,10149572500,8450,8450,8450,8450,0
|
|
20240801,152600,10149572500,8450,8450,8450,8450,0
|
|
20240801,152500,10149572500,8450,8450,8450,8450,0
|
|
20240801,152400,10149572500,8450,8450,8450,8450,0
|
|
20240801,152300,10149572500,8450,8450,8450,8450,0
|
|
20240801,152200,10149572500,8450,8450,8450,8450,0
|
|
20240801,152100,10149572500,8450,8450,8450,8450,0
|
|
20240801,152000,10149572500,8450,8450,8450,8450,0
|
|
20240801,151900,10149572500,8450,8450,8450,8440,3046
|
|
20240801,151800,10123838410,8450,8450,8450,8440,4830
|
|
20240801,151700,10083024930,8450,8420,8450,8420,3403
|
|
20240801,151600,10054318750,8430,8420,8430,8410,822
|
|
20240801,151500,10047397990,8430,8410,8430,8410,1381
|
|
20240801,151400,10035769470,8410,8410,8410,8410,749
|
|
20240801,151300,10029470380,8420,8430,8430,8410,807
|
|
20240801,151200,10022680840,8410,8420,8430,8410,2677
|
|
20240801,151100,10000142520,8430,8430,8430,8430,1212
|
|
20240801,151000,9989925360,8440,8450,8450,8430,4574
|
|
20240801,150900,9951332720,8450,8450,8450,8440,146
|
|
20240801,150800,9950099580,8440,8440,8450,8440,636
|
|
20240801,150700,9944731670,8440,8440,8450,8440,2577
|
|
20240801,150600,9922981550,8430,8440,8440,8430,2307
|
|
20240801,150500,9903532570,8430,8440,8450,8430,752
|
|
20240801,150400,9897185990,8450,8440,8450,8440,714
|
|
20240801,150300,9891159370,8440,8440,8450,8440,952
|
|
20240801,150200,9883124420,8440,8450,8450,8440,1727
|
|
20240801,150100,9868531400,8450,8440,8450,8440,3129
|
|
20240801,150000,9842092640,8440,8450,8450,8440,521
|
|
20240801,145900,9837692080,8450,8450,8450,8440,521
|
|
20240801,145800,9833290200,8450,8430,8450,8430,4331
|
|
20240801,145700,9796741680,8430,8420,8430,8420,1256
|
|
20240801,145600,9786159630,8430,8430,8440,8430,1452
|
|
20240801,145500,9773915340,8440,8440,8450,8440,1127
|
|
20240801,145400,9764402750,8440,8430,8440,8420,1047
|
|
20240801,145300,9755572570,8420,8410,8420,8410,136
|
|
20240801,145200,9754427520,8410,8430,8430,8410,2451
|
|
20240801,145100,9733786270,8440,8420,8440,8420,1444
|
|
20240801,145000,9721610620,8430,8430,8440,8430,646
|
|
20240801,144900,9716164230,8430,8430,8440,8420,727
|
|
20240801,144800,9710034790,8430,8420,8430,8420,2104
|
|
20240801,144700,9692303420,8420,8420,8420,8420,1298
|
|
20240801,144600,9681374260,8410,8400,8420,8400,483
|
|
20240801,144500,9677310940,8390,8410,8410,8380,1210
|
|
20240801,144400,9667153230,8410,8410,8420,8410,1003
|
|
20240801,144300,9658716480,8420,8390,8420,8390,688
|
|
20240801,144200,9652935440,8390,8400,8400,8390,442
|
|
20240801,144100,9649222690,8400,8390,8400,8390,429
|
|
20240801,144000,9645622430,8390,8390,8390,8380,2577
|
|
20240801,143900,9624022070,8400,8410,8410,8390,1403
|
|
20240801,143800,9612234120,8410,8400,8410,8400,320
|
|
20240801,143700,9609545710,8380,8400,8400,8360,1612
|
|
20240801,143600,9596043280,8400,8400,8400,8370,1769
|
|
20240801,143500,9581212490,8410,8420,8420,8370,3409
|
|
20240801,143400,9552607610,8410,8420,8420,8410,369
|
|
20240801,143300,9549501540,8420,8430,8440,8400,3130
|
|
20240801,143200,9523145540,8440,8450,8450,8440,1996
|
|
20240801,143100,9506286960,8450,8450,8450,8440,2036
|
|
20240801,143000,9489084840,8440,8430,8440,8430,1160
|
|
20240801,142900,9479295050,8430,8430,8450,8420,678
|
|
20240801,142800,9473575950,8430,8420,8450,8420,3873
|
|
20240801,142700,9440909080,8420,8400,8420,8400,631
|
|
20240801,142600,9435601440,8400,8400,8410,8380,2691
|
|
20240801,142500,9413001000,8400,8370,8400,8350,6447
|
|
20240801,142400,9358986810,8370,8380,8380,8370,784
|
|
20240801,142300,9352416950,8380,8370,8380,8360,1068
|
|
20240801,142200,9343479250,8390,8410,8420,8360,3571
|
|
20240801,142100,9313530810,8410,8400,8410,8400,262
|
|
20240801,142000,9311327400,8410,8400,8410,8390,1315
|
|
20240801,141900,9300282980,8400,8400,8410,8400,1417
|
|
20240801,141800,9288373880,8400,8390,8400,8390,712
|
|
20240801,141700,9282394760,8390,8380,8390,8360,561
|
|
20240801,141600,9277689520,8390,8390,8390,8360,1026
|
|
20240801,141500,9269090910,8380,8370,8390,8360,2422
|
|
20240801,141400,9248809460,8370,8380,8380,8370,699
|
|
20240801,141300,9242951980,8380,8390,8390,8320,10466
|
|
20240801,141200,9155498530,8390,8380,8400,8380,667
|
|
20240801,141100,9149901330,8380,8400,8400,8380,798
|
|
20240801,141000,9143205400,8400,8370,8400,8350,3582
|
|
20240801,140900,9113220100,8350,8400,8400,8350,9122
|
|
20240801,140800,9036903730,8390,8400,8410,8390,985
|
|
20240801,140700,9028630330,8410,8410,8410,8400,1217
|
|
20240801,140600,9018396080,8410,8410,8410,8400,98
|
|
20240801,140500,9017572140,8400,8390,8410,8390,2292
|
|
20240801,140400,8998317050,8390,8400,8400,8390,1474
|
|
20240801,140300,8985947270,8400,8390,8400,8390,364
|
|
20240801,140200,8982890380,8400,8390,8400,8390,1016
|
|
20240801,140100,8974361430,8400,8390,8400,8380,4075
|
|
20240801,140000,8940176740,8390,8400,8400,8390,689
|
|
20240801,135900,8934391240,8400,8400,8400,8390,295
|
|
20240801,135800,8931914220,8400,8390,8400,8390,1178
|
|
20240801,135700,8922020330,8410,8390,8410,8370,6011
|
|
20240801,135600,8871606490,8370,8420,8420,8370,5481
|
|
20240801,135500,8825642310,8410,8410,8410,8380,5550
|
|
20240801,135400,8779023030,8410,8410,8420,8400,495
|
|
20240801,135300,8774857730,8410,8390,8430,8390,832
|
|
20240801,135200,8767854720,8410,8460,8460,8380,12771
|
|
20240801,135100,8660377550,8460,8460,8480,8450,3465
|
|
20240801,135000,8631059500,8460,8420,8490,8420,4165
|
|
20240801,134900,8595820890,8420,8470,8470,8410,4639
|
|
20240801,134800,8556690230,8470,8410,8480,8400,9088
|
|
20240801,134700,8479962460,8430,8460,8490,8410,8976
|
|
20240801,134600,8404120850,8460,8430,8490,8410,12385
|
|
20240801,134500,8299602190,8410,8440,8470,8410,10426
|
|
20240801,134400,8211560130,8440,8430,8450,8410,7845
|
|
20240801,134300,8145420630,8440,8460,8490,8400,30442
|
|
20240801,134200,7888998010,8460,8550,8660,8400,64159
|
|
20240801,134100,7342108010,8540,8670,8700,8530,100688
|
|
20240801,134000,6475198520,8670,8460,8700,8460,110517
|
|
20240801,133900,5522922030,8450,8450,8460,8450,4653
|
|
20240801,133800,5483601110,8450,8460,8460,8450,501
|
|
20240801,133700,5479362840,8460,8460,8460,8450,1247
|
|
20240801,133600,5468816690,8460,8440,8460,8440,2878
|
|
20240801,133500,5444504680,8440,8430,8440,8430,1648
|
|
20240801,133400,5430608030,8430,8430,8440,8430,1202
|
|
20240801,133300,5420473240,8430,8430,8440,8430,684
|
|
20240801,133200,5414702180,8430,8440,8440,8430,507
|
|
20240801,133100,5410423240,8440,8420,8440,8420,5225
|
|
20240801,133000,5366403260,8410,8410,8420,8410,766
|
|
20240801,132900,5359953740,8410,8410,8420,8410,265
|
|
20240801,132800,5357722630,8420,8410,8420,8410,856
|
|
20240801,132700,5350523660,8410,8400,8410,8400,209
|
|
20240801,132600,5348766610,8400,8410,8420,8390,1803
|
|
20240801,132500,5333626040,8410,8420,8420,8410,596
|
|
20240801,132400,5328608850,8420,8410,8420,8410,189
|
|
20240801,132300,5327017620,8420,8450,8450,8420,2214
|
|
20240801,132200,5308343780,8450,8450,8450,8450,780
|
|
20240801,132100,5301752780,8440,8440,8450,8440,703
|
|
20240801,132000,5295815870,8440,8440,8450,8440,1304
|
|
20240801,131900,5284804190,8440,8430,8440,8430,2558
|
|
20240801,131800,5263226090,8430,8400,8430,8400,3016
|
|
20240801,131700,5237836410,8400,8400,8400,8400,1080
|
|
20240801,131600,5228764410,8400,8390,8400,8390,497
|
|
20240801,131500,5224589680,8390,8400,8410,8390,685
|
|
20240801,131400,5218835470,8380,8390,8400,8380,443
|
|
20240801,131300,5215117440,8400,8390,8400,8390,421
|
|
20240801,131200,5211581210,8390,8410,8410,8390,1156
|
|
20240801,131100,5201870100,8420,8410,8420,8410,1417
|
|
20240801,131000,5189951990,8420,8400,8420,8400,5711
|
|
20240801,130900,5141955260,8380,8390,8400,8380,7581
|
|
20240801,130800,5078280300,8390,8390,8400,8390,458
|
|
20240801,130700,5074437670,8390,8400,8400,8390,860
|
|
20240801,130600,5067221470,8400,8400,8400,8390,3391
|
|
20240801,130500,5038738130,8400,8390,8400,8390,1105
|
|
20240801,130400,5029465190,8380,8380,8380,8370,1309
|
|
20240801,130300,5018500670,8380,8380,8390,8380,4996
|
|
20240801,130200,4976595500,8370,8360,8370,8350,3874
|
|
20240801,130100,4944204920,8350,8350,8360,8350,291
|
|
20240801,130000,4941775060,8350,8350,8350,8350,0
|
|
20240801,125900,4941775060,8350,8350,8350,8350,40
|
|
20240801,125800,4941441060,8350,8350,8350,8350,109
|
|
20240801,125700,4940530910,8350,8340,8350,8340,2167
|
|
20240801,125600,4922448620,8340,8340,8340,8340,624
|
|
20240801,125500,4917244460,8340,8350,8360,8340,442
|
|
20240801,125400,4913553880,8350,8350,8350,8340,1377
|
|
20240801,125300,4902064250,8350,8350,8350,8350,803
|
|
20240801,125200,4895359200,8360,8360,8360,8360,1416
|
|
20240801,125100,4883521440,8360,8380,8380,8360,1462
|
|
20240801,125000,4871284310,8370,8370,8370,8370,14
|
|
20240801,124900,4871167130,8380,8370,8380,8370,1134
|
|
20240801,124800,4861675250,8370,8370,8370,8370,504
|
|
20240801,124700,4857456770,8370,8370,8370,8360,232
|
|
20240801,124600,4855515070,8370,8370,8370,8360,136
|
|
20240801,124500,4854377000,8360,8370,8370,8360,2967
|
|
20240801,124400,4829561900,8360,8370,8370,8360,75
|
|
20240801,124300,4828934400,8370,8370,8370,8370,0
|
|
20240801,124200,4828934400,8370,8330,8370,8330,5228
|
|
20240801,124100,4785322060,8330,8320,8330,8320,271
|
|
20240801,124000,4783067270,8320,8340,8340,8320,1167
|
|
20240801,123900,4773348750,8340,8340,8350,8340,379
|
|
20240801,123800,4770187880,8340,8350,8360,8340,664
|
|
20240801,123700,4764645590,8360,8340,8360,8340,127
|
|
20240801,123600,4763586200,8340,8360,8360,8340,892
|
|
20240801,123500,4756137660,8350,8350,8360,8350,607
|
|
20240801,123400,4751066840,8350,8360,8360,8350,3
|
|
20240801,123300,4751041780,8350,8360,8360,8350,608
|
|
20240801,123200,4745962240,8360,8370,8370,8360,2069
|
|
20240801,123100,4728664030,8370,8370,8370,8370,95
|
|
20240801,123000,4727868880,8360,8370,8370,8360,907
|
|
20240801,122900,4720282160,8380,8370,8380,8370,80
|
|
20240801,122800,4719612450,8380,8370,8380,8370,11
|
|
20240801,122700,4719520350,8370,8380,8380,8370,985
|
|
20240801,122600,4711267020,8390,8390,8390,8390,707
|
|
20240801,122500,4705335290,8390,8390,8390,8390,117
|
|
20240801,122400,4704353660,8390,8390,8390,8390,1371
|
|
20240801,122300,4692850970,8390,8400,8400,8390,376
|
|
20240801,122200,4689692590,8400,8400,8400,8390,421
|
|
20240801,122100,4686158390,8400,8370,8400,8370,6252
|
|
20240801,122000,4633764260,8370,8370,8370,8370,705
|
|
20240801,121900,4627863410,8360,8360,8370,8360,154
|
|
20240801,121800,4626575910,8370,8370,8370,8370,1491
|
|
20240801,121700,4614096240,8360,8360,8360,8360,1
|
|
20240801,121600,4614087880,8360,8360,8370,8360,216
|
|
20240801,121500,4612281180,8360,8360,8360,8360,66
|
|
20240801,121400,4611729420,8360,8360,8360,8360,1103
|
|
20240801,121300,4602508340,8360,8360,8360,8360,14
|
|
20240801,121200,4602391300,8370,8360,8370,8360,35
|
|
20240801,121100,4602098600,8360,8360,8360,8360,609
|
|
20240801,121000,4597007360,8360,8360,8360,8350,781
|
|
20240801,120900,4590478340,8360,8360,8370,8360,392
|
|
20240801,120800,4587200120,8360,8360,8360,8360,168
|
|
20240801,120700,4585795640,8350,8360,8360,8350,259
|
|
20240801,120600,4583631140,8360,8360,8360,8350,307
|
|
20240801,120500,4581066730,8360,8360,8360,8360,1678
|
|
20240801,120400,4567038650,8360,8360,8360,8360,0
|
|
20240801,120300,4567038650,8360,8360,8360,8360,307
|
|
20240801,120200,4564472130,8360,8360,8360,8350,133
|
|
20240801,120100,4563360390,8360,8360,8360,8350,109
|
|
20240801,120000,4562449200,8350,8340,8350,8340,70
|
|
20240801,115900,4561864870,8340,8350,8350,8340,818
|
|
20240801,115800,4555041300,8340,8360,8360,8340,3218
|
|
20240801,115700,4528162000,8360,8370,8370,8360,76
|
|
20240801,115600,4527525920,8360,8360,8360,8360,15
|
|
20240801,115500,4527400520,8360,8360,8360,8360,114
|
|
20240801,115400,4526447480,8360,8370,8370,8360,210
|
|
20240801,115300,4524689850,8370,8360,8370,8360,56
|
|
20240801,115200,4524221280,8360,8360,8360,8350,771
|
|
20240801,115100,4517776290,8370,8370,8370,8350,1932
|
|
20240801,115000,4501621860,8370,8370,8370,8370,1506
|
|
20240801,114900,4489016640,8370,8360,8370,8360,226
|
|
20240801,114800,4487126260,8360,8360,8370,8360,91
|
|
20240801,114700,4486365490,8360,8370,8370,8360,175
|
|
20240801,114600,4484901200,8370,8360,8380,8360,2924
|
|
20240801,114500,4460428650,8370,8370,8370,8360,2972
|
|
20240801,114400,4435571380,8370,8360,8370,8360,279
|
|
20240801,114300,4433237430,8360,8360,8360,8360,645
|
|
20240801,114200,4427845230,8350,8360,8360,8350,464
|
|
20240801,114100,4423967710,8360,8360,8360,8360,130
|
|
20240801,114000,4422880910,8350,8350,8350,8350,0
|
|
20240801,113900,4422880910,8350,8360,8360,8350,193
|
|
20240801,113800,4421268860,8350,8360,8360,8350,98
|
|
20240801,113700,4420450250,8350,8360,8360,8350,28
|
|
20240801,113600,4420216340,8350,8350,8350,8350,520
|
|
20240801,113500,4415874340,8350,8340,8350,8340,1001
|
|
20240801,113400,4407517480,8330,8330,8330,8330,87
|
|
20240801,113300,4406792770,8330,8330,8330,8330,842
|
|
20240801,113200,4399778910,8330,8330,8330,8330,214
|
|
20240801,113100,4397996290,8330,8340,8340,8330,149
|
|
20240801,113000,4396754620,8340,8330,8340,8330,181
|
|
20240801,112900,4395245090,8340,8350,8350,8340,646
|
|
20240801,112800,4389857150,8350,8350,8350,8340,151
|
|
20240801,112700,4388596790,8340,8330,8340,8330,348
|
|
20240801,112600,4385694820,8330,8340,8340,8330,137
|
|
20240801,112500,4384552340,8330,8330,8330,8330,48
|
|
20240801,112400,4384152500,8320,8340,8340,8320,31
|
|
20240801,112300,4383893980,8340,8340,8340,8340,1
|
|
20240801,112200,4383885640,8330,8320,8330,8310,914
|
|
20240801,112100,4376280570,8320,8360,8360,8320,5016
|
|
20240801,112000,4334490730,8360,8350,8360,8350,150
|
|
20240801,111900,4333237230,8350,8350,8350,8350,393
|
|
20240801,111800,4329955680,8350,8360,8360,8350,526
|
|
20240801,111700,4325558420,8360,8350,8360,8350,142
|
|
20240801,111600,4324371440,8350,8350,8350,8350,173
|
|
20240801,111500,4322926890,8350,8360,8360,8350,17
|
|
20240801,111400,4322784830,8360,8350,8360,8350,151
|
|
20240801,111300,4321523100,8350,8340,8350,8340,389
|
|
20240801,111200,4318277740,8350,8340,8350,8340,528
|
|
20240801,111100,4313874120,8340,8340,8340,8330,1012
|
|
20240801,111000,4305435400,8340,8350,8350,8330,895
|
|
20240801,110900,4297975730,8350,8350,8350,8350,103
|
|
20240801,110800,4297115680,8350,8340,8350,8330,380
|
|
20240801,110700,4293945970,8360,8350,8360,8340,805
|
|
20240801,110600,4287227530,8360,8360,8360,8360,0
|
|
20240801,110500,4287227530,8360,8360,8360,8350,504
|
|
20240801,110400,4283018150,8360,8340,8360,8340,537
|
|
20240801,110300,4278534760,8350,8340,8350,8340,176
|
|
20240801,110200,4277066910,8330,8340,8340,8330,169
|
|
20240801,110100,4275658070,8340,8340,8340,8340,30
|
|
20240801,110000,4275407870,8340,8340,8340,8330,109
|
|
20240801,105900,4274498960,8340,8340,8340,8330,674
|
|
20240801,105800,4268878990,8340,8340,8340,8340,1033
|
|
20240801,105700,4260263770,8330,8310,8330,8310,6191
|
|
20240801,105600,4208754510,8320,8290,8320,8290,1830
|
|
20240801,105500,4193549160,8290,8300,8300,8290,598
|
|
20240801,105400,4188591680,8300,8290,8310,8290,1287
|
|
20240801,105300,4177914230,8290,8300,8300,8280,442
|
|
20240801,105200,4174250520,8300,8290,8300,8280,1782
|
|
20240801,105100,4159476140,8300,8310,8310,8290,930
|
|
20240801,105000,4151757520,8300,8330,8330,8300,2177
|
|
20240801,104900,4133657810,8330,8330,8330,8320,1483
|
|
20240801,104800,4121317680,8330,8320,8330,8320,1180
|
|
20240801,104700,4111499870,8320,8340,8340,8320,293
|
|
20240801,104600,4109059340,8340,8330,8340,8330,563
|
|
20240801,104500,4104369020,8330,8350,8350,8320,6461
|
|
20240801,104400,4050556820,8350,8360,8360,8350,276
|
|
20240801,104300,4048252050,8360,8350,8370,8340,4322
|
|
20240801,104200,4012143700,8360,8370,8370,8360,1314
|
|
20240801,104100,4001153430,8370,8370,8380,8360,763
|
|
20240801,104000,3994767110,8370,8380,8380,8370,1579
|
|
20240801,103900,3981550600,8370,8380,8380,8370,4
|
|
20240801,103800,3981517100,8390,8380,8390,8370,2797
|
|
20240801,103700,3958099050,8390,8390,8400,8380,1845
|
|
20240801,103600,3942625600,8390,8410,8410,8390,3733
|
|
20240801,103500,3911288620,8410,8410,8420,8410,930
|
|
20240801,103400,3903467300,8420,8430,8430,8420,2265
|
|
20240801,103300,3884382730,8440,8440,8450,8440,788
|
|
20240801,103200,3877731720,8440,8440,8440,8440,640
|
|
20240801,103100,3872330120,8450,8440,8450,8430,700
|
|
20240801,103000,3866420100,8450,8440,8460,8440,2037
|
|
20240801,102900,3849201530,8450,8430,8450,8430,741
|
|
20240801,102800,3842950760,8430,8470,8470,8430,2687
|
|
20240801,102700,3820252090,8470,8460,8470,8450,428
|
|
20240801,102600,3816631210,8460,8480,8480,8460,1208
|
|
20240801,102500,3806400890,8480,8470,8480,8470,1026
|
|
20240801,102400,3797709750,8460,8470,8470,8460,422
|
|
20240801,102300,3794138520,8470,8460,8470,8450,1657
|
|
20240801,102200,3780121720,8450,8450,8460,8450,787
|
|
20240801,102100,3773471560,8450,8470,8470,8450,1801
|
|
20240801,102000,3758235310,8460,8460,8480,8460,3704
|
|
20240801,101900,3726853680,8470,8470,8470,8450,1540
|
|
20240801,101800,3713815690,8470,8460,8470,8440,4440
|
|
20240801,101700,3676287120,8460,8440,8470,8430,6475
|
|
20240801,101600,3621612530,8440,8400,8440,8360,41587
|
|
20240801,101500,3272131220,8400,8400,8400,8400,1142
|
|
20240801,101400,3262538420,8410,8400,8410,8390,646
|
|
20240801,101300,3257106880,8400,8380,8400,8380,533
|
|
20240801,101200,3252635690,8380,8390,8390,8380,1789
|
|
20240801,101100,3237628030,8390,8410,8420,8390,2077
|
|
20240801,101000,3220176070,8410,8430,8430,8400,2836
|
|
20240801,100900,3196301640,8430,8440,8440,8430,1975
|
|
20240801,100800,3179648520,8440,8410,8450,8400,5343
|
|
20240801,100700,3134579820,8400,8420,8420,8380,2659
|
|
20240801,100600,3112238900,8430,8410,8450,8410,3249
|
|
20240801,100500,3084835900,8410,8410,8410,8400,366
|
|
20240801,100400,3081757880,8400,8390,8410,8390,1183
|
|
20240801,100300,3071820820,8400,8370,8400,8370,1017
|
|
20240801,100200,3063290230,8370,8390,8390,8340,14173
|
|
20240801,100100,2944845730,8380,8440,8440,8350,9783
|
|
20240801,100000,2862831400,8460,8480,8480,8450,9253
|
|
20240801,095900,2784503070,8490,8400,8490,8400,11496
|
|
20240801,095800,2687345800,8390,8390,8410,8390,2789
|
|
20240801,095700,2663905310,8390,8360,8390,8360,1871
|
|
20240801,095600,2648216730,8360,8390,8390,8350,9136
|
|
20240801,095500,2571785710,8400,8410,8460,8390,18197
|
|
20240801,095400,2418292900,8420,8390,8440,8380,8500
|
|
20240801,095300,2346783020,8400,8410,8450,8380,18158
|
|
20240801,095200,2193963370,8410,8370,8410,8330,18483
|
|
20240801,095100,2039118750,8370,8300,8370,8300,16183
|
|
20240801,095000,1904322230,8300,8260,8300,8260,5899
|
|
20240801,094900,1855425860,8260,8280,8280,8260,2016
|
|
20240801,094800,1838751310,8280,8280,8300,8270,2430
|
|
20240801,094700,1818621140,8280,8290,8290,8280,2283
|
|
20240801,094600,1799712410,8300,8260,8300,8250,6990
|
|
20240801,094500,1741825970,8250,8250,8250,8240,3559
|
|
20240801,094400,1712488280,8250,8180,8250,8180,2622
|
|
20240801,094300,1690937340,8170,8160,8170,8150,2011
|
|
20240801,094200,1674529480,8160,8150,8160,8140,2599
|
|
20240801,094100,1653350880,8140,8180,8190,8140,6467
|
|
20240801,094000,1600602530,8190,8180,8190,8160,3296
|
|
20240801,093900,1573667000,8190,8250,8250,8190,2172
|
|
20240801,093800,1555825840,8240,8250,8260,8240,7248
|
|
20240801,093700,1496020310,8240,8250,8250,8240,266
|
|
20240801,093600,1493828350,8240,8250,8250,8240,1470
|
|
20240801,093500,1481707360,8250,8250,8250,8250,3029
|
|
20240801,093400,1456718110,8250,8270,8270,8250,1066
|
|
20240801,093300,1447916900,8270,8230,8270,8220,8351
|
|
20240801,093200,1379039870,8230,8220,8250,8220,2391
|
|
20240801,093100,1359341370,8220,8220,8230,8220,361
|
|
20240801,093000,1356371810,8230,8230,8230,8230,1478
|
|
20240801,092900,1344207870,8240,8190,8240,8190,2840
|
|
20240801,092800,1320860720,8190,8190,8200,8190,466
|
|
20240801,092700,1317042270,8190,8200,8200,8170,1331
|
|
20240801,092600,1306146900,8210,8220,8220,8200,1030
|
|
20240801,092500,1297695060,8210,8170,8210,8170,5007
|
|
20240801,092400,1256662930,8160,8180,8180,8160,2905
|
|
20240801,092300,1232926570,8180,8180,8190,8170,2203
|
|
20240801,092200,1214902260,8180,8190,8200,8180,1898
|
|
20240801,092100,1199365060,8190,8180,8190,8180,1802
|
|
20240801,092000,1184619490,8180,8170,8180,8170,716
|
|
20240801,091900,1178765790,8160,8200,8200,8160,5472
|
|
20240801,091800,1133983580,8200,8230,8230,8200,2502
|
|
20240801,091700,1113440430,8230,8240,8240,8220,1659
|
|
20240801,091600,1099776070,8250,8240,8250,8230,1908
|
|
20240801,091500,1084056330,8230,8270,8270,8230,2514
|
|
20240801,091400,1063311660,8270,8200,8290,8190,18229
|
|
20240801,091300,912906250,8200,8200,8210,8190,749
|
|
20240801,091200,906764510,8200,8180,8210,8180,1099
|
|
20240801,091100,897755870,8190,8210,8220,8180,3780
|
|
20240801,091000,866742360,8210,8240,8240,8180,4660
|
|
20240801,090900,828453790,8240,8160,8240,8160,12592
|
|
20240801,090800,725217730,8160,8160,8170,8140,4245
|
|
20240801,090700,690590180,8170,8110,8170,8100,5791
|
|
20240801,090600,643542610,8110,8140,8140,8110,7097
|
|
20240801,090500,585846890,8140,8130,8170,8130,6497
|
|
20240801,090400,532930560,8130,8120,8140,8090,14884
|
|
20240801,090300,412178060,8120,8050,8120,8050,5723
|
|
20240801,090200,365877440,8050,8070,8120,8050,18938
|
|
20240801,090100,212897010,8070,7940,8080,7940,7781
|
|
20240801,090000,150402610,7950,7970,8080,7900,18884
|