654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,195000,6446033270,8580,8580,8580,8580,0
|
|
20240802,194900,6446033270,8580,8580,8580,8580,0
|
|
20240802,194800,6446033270,8580,8580,8580,8580,0
|
|
20240802,194700,6446033270,8580,8580,8580,8580,0
|
|
20240802,194600,6446033270,8580,8580,8580,8580,0
|
|
20240802,194500,6446033270,8580,8580,8580,8580,0
|
|
20240802,194400,6446033270,8580,8580,8580,8580,0
|
|
20240802,194300,6446033270,8580,8580,8580,8580,0
|
|
20240802,194200,6446033270,8580,8580,8580,8580,0
|
|
20240802,194100,6446033270,8580,8580,8580,8580,0
|
|
20240802,194000,6446033270,8580,8580,8580,8580,0
|
|
20240802,193900,6446033270,8580,8580,8580,8580,0
|
|
20240802,193800,6446033270,8580,8580,8580,8580,0
|
|
20240802,193700,6446033270,8580,8580,8580,8580,0
|
|
20240802,193600,6446033270,8580,8580,8580,8580,0
|
|
20240802,193500,6446033270,8580,8580,8580,8580,0
|
|
20240802,193400,6446033270,8580,8580,8580,8580,0
|
|
20240802,193300,6446033270,8580,8580,8580,8580,0
|
|
20240802,193200,6446033270,8580,8580,8580,8580,0
|
|
20240802,193100,6446033270,8580,8580,8580,8580,0
|
|
20240802,193000,6446033270,8580,8580,8580,8580,0
|
|
20240802,192900,6446033270,8580,8580,8580,8580,0
|
|
20240802,192800,6446033270,8580,8580,8580,8580,0
|
|
20240802,192700,6446033270,8580,8580,8580,8580,0
|
|
20240802,192600,6446033270,8580,8580,8580,8580,0
|
|
20240802,192500,6446033270,8580,8580,8580,8580,0
|
|
20240802,192400,6446033270,8580,8580,8580,8580,0
|
|
20240802,192300,6446033270,8580,8580,8580,8580,0
|
|
20240802,192200,6446033270,8580,8580,8580,8580,0
|
|
20240802,192100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,192000,6446033270,8580,8580,8580,8580,0
|
|
20240802,191900,6446033270,8580,8580,8580,8580,0
|
|
20240802,191800,6446033270,8580,8580,8580,8580,0
|
|
20240802,191700,6446033270,8580,8580,8580,8580,0
|
|
20240802,191600,6446033270,8580,8580,8580,8580,0
|
|
20240802,191500,6446033270,8580,8580,8580,8580,0
|
|
20240802,191400,6446033270,8580,8580,8580,8580,0
|
|
20240802,191300,6446033270,8580,8580,8580,8580,0
|
|
20240802,191200,6446033270,8580,8580,8580,8580,0
|
|
20240802,191100,6446033270,8580,8580,8580,8580,0
|
|
20240802,191000,6446033270,8580,8580,8580,8580,0
|
|
20240802,190900,6446033270,8580,8580,8580,8580,0
|
|
20240802,190800,6446033270,8580,8580,8580,8580,0
|
|
20240802,190700,6446033270,8580,8580,8580,8580,0
|
|
20240802,190600,6446033270,8580,8580,8580,8580,0
|
|
20240802,190500,6446033270,8580,8580,8580,8580,0
|
|
20240802,190400,6446033270,8580,8580,8580,8580,0
|
|
20240802,190300,6446033270,8580,8580,8580,8580,0
|
|
20240802,190200,6446033270,8580,8580,8580,8580,0
|
|
20240802,190100,6446033270,8580,8580,8580,8580,0
|
|
20240802,190000,6446033270,8580,8580,8580,8580,0
|
|
20240802,185900,6446033270,8580,8580,8580,8580,0
|
|
20240802,185800,6446033270,8580,8580,8580,8580,0
|
|
20240802,185700,6446033270,8580,8580,8580,8580,0
|
|
20240802,185600,6446033270,8580,8580,8580,8580,0
|
|
20240802,185500,6446033270,8580,8580,8580,8580,0
|
|
20240802,185400,6446033270,8580,8580,8580,8580,0
|
|
20240802,185300,6446033270,8580,8580,8580,8580,0
|
|
20240802,185200,6446033270,8580,8580,8580,8580,0
|
|
20240802,185100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,185000,6446033270,8580,8580,8580,8580,0
|
|
20240802,184900,6446033270,8580,8580,8580,8580,0
|
|
20240802,184800,6446033270,8580,8580,8580,8580,0
|
|
20240802,184700,6446033270,8580,8580,8580,8580,0
|
|
20240802,184600,6446033270,8580,8580,8580,8580,0
|
|
20240802,184500,6446033270,8580,8580,8580,8580,0
|
|
20240802,184400,6446033270,8580,8580,8580,8580,0
|
|
20240802,184300,6446033270,8580,8580,8580,8580,0
|
|
20240802,184200,6446033270,8580,8580,8580,8580,0
|
|
20240802,184100,6446033270,8580,8580,8580,8580,0
|
|
20240802,184000,6446033270,8580,8580,8580,8580,0
|
|
20240802,183900,6446033270,8580,8580,8580,8580,0
|
|
20240802,183800,6446033270,8580,8580,8580,8580,0
|
|
20240802,183700,6446033270,8580,8580,8580,8580,0
|
|
20240802,183600,6446033270,8580,8580,8580,8580,0
|
|
20240802,183500,6446033270,8580,8580,8580,8580,0
|
|
20240802,183400,6446033270,8580,8580,8580,8580,0
|
|
20240802,183300,6446033270,8580,8580,8580,8580,0
|
|
20240802,183200,6446033270,8580,8580,8580,8580,0
|
|
20240802,183100,6446033270,8580,8580,8580,8580,0
|
|
20240802,183000,6446033270,8580,8580,8580,8580,0
|
|
20240802,182900,6446033270,8580,8580,8580,8580,0
|
|
20240802,182800,6446033270,8580,8580,8580,8580,0
|
|
20240802,182700,6446033270,8580,8580,8580,8580,0
|
|
20240802,182600,6446033270,8580,8580,8580,8580,0
|
|
20240802,182500,6446033270,8580,8580,8580,8580,0
|
|
20240802,182400,6446033270,8580,8580,8580,8580,0
|
|
20240802,182300,6446033270,8580,8580,8580,8580,0
|
|
20240802,182200,6446033270,8580,8580,8580,8580,0
|
|
20240802,182100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,182000,6446033270,8580,8580,8580,8580,0
|
|
20240802,181900,6446033270,8580,8580,8580,8580,0
|
|
20240802,181800,6446033270,8580,8580,8580,8580,0
|
|
20240802,181700,6446033270,8580,8580,8580,8580,0
|
|
20240802,181600,6446033270,8580,8580,8580,8580,0
|
|
20240802,181500,6446033270,8580,8580,8580,8580,0
|
|
20240802,181400,6446033270,8580,8580,8580,8580,0
|
|
20240802,181300,6446033270,8580,8580,8580,8580,0
|
|
20240802,181200,6446033270,8580,8580,8580,8580,0
|
|
20240802,181100,6446033270,8580,8580,8580,8580,0
|
|
20240802,181000,6446033270,8580,8580,8580,8580,0
|
|
20240802,180900,6446033270,8580,8580,8580,8580,0
|
|
20240802,180800,6446033270,8580,8580,8580,8580,0
|
|
20240802,180700,6446033270,8580,8580,8580,8580,0
|
|
20240802,180600,6446033270,8580,8580,8580,8580,0
|
|
20240802,180500,6446033270,8580,8580,8580,8580,0
|
|
20240802,180400,6446033270,8580,8580,8580,8580,0
|
|
20240802,180300,6446033270,8580,8580,8580,8580,0
|
|
20240802,180200,6446033270,8580,8580,8580,8580,0
|
|
20240802,180100,6446033270,8580,8580,8580,8580,0
|
|
20240802,180000,6446033270,8580,8580,8580,8580,0
|
|
20240802,175900,6446033270,8580,8580,8580,8580,0
|
|
20240802,175800,6446033270,8580,8580,8580,8580,0
|
|
20240802,175700,6446033270,8580,8580,8580,8580,0
|
|
20240802,175600,6446033270,8580,8580,8580,8580,0
|
|
20240802,175500,6446033270,8580,8580,8580,8580,0
|
|
20240802,175400,6446033270,8580,8580,8580,8580,0
|
|
20240802,175300,6446033270,8580,8580,8580,8580,0
|
|
20240802,175200,6446033270,8580,8580,8580,8580,0
|
|
20240802,175100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,175000,6446033270,8580,8580,8580,8580,0
|
|
20240802,174900,6446033270,8580,8580,8580,8580,0
|
|
20240802,174800,6446033270,8580,8580,8580,8580,0
|
|
20240802,174700,6446033270,8580,8580,8580,8580,0
|
|
20240802,174600,6446033270,8580,8580,8580,8580,0
|
|
20240802,174500,6446033270,8580,8580,8580,8580,0
|
|
20240802,174400,6446033270,8580,8580,8580,8580,0
|
|
20240802,174300,6446033270,8580,8580,8580,8580,0
|
|
20240802,174200,6446033270,8580,8580,8580,8580,0
|
|
20240802,174100,6446033270,8580,8580,8580,8580,0
|
|
20240802,174000,6446033270,8580,8580,8580,8580,0
|
|
20240802,173900,6446033270,8580,8580,8580,8580,0
|
|
20240802,173800,6446033270,8580,8580,8580,8580,0
|
|
20240802,173700,6446033270,8580,8580,8580,8580,0
|
|
20240802,173600,6446033270,8580,8580,8580,8580,0
|
|
20240802,173500,6446033270,8580,8580,8580,8580,0
|
|
20240802,173400,6446033270,8580,8580,8580,8580,0
|
|
20240802,173300,6446033270,8580,8580,8580,8580,0
|
|
20240802,173200,6446033270,8580,8580,8580,8580,0
|
|
20240802,173100,6446033270,8580,8580,8580,8580,0
|
|
20240802,173000,6446033270,8580,8580,8580,8580,0
|
|
20240802,172900,6446033270,8580,8580,8580,8580,0
|
|
20240802,172800,6446033270,8580,8580,8580,8580,0
|
|
20240802,172700,6446033270,8580,8580,8580,8580,0
|
|
20240802,172600,6446033270,8580,8580,8580,8580,0
|
|
20240802,172500,6446033270,8580,8580,8580,8580,0
|
|
20240802,172400,6446033270,8580,8580,8580,8580,0
|
|
20240802,172300,6446033270,8580,8580,8580,8580,0
|
|
20240802,172200,6446033270,8580,8580,8580,8580,0
|
|
20240802,172100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,172000,6446033270,8580,8580,8580,8580,0
|
|
20240802,171900,6446033270,8580,8580,8580,8580,0
|
|
20240802,171800,6446033270,8580,8580,8580,8580,0
|
|
20240802,171700,6446033270,8580,8580,8580,8580,0
|
|
20240802,171600,6446033270,8580,8580,8580,8580,0
|
|
20240802,171500,6446033270,8580,8580,8580,8580,0
|
|
20240802,171400,6446033270,8580,8580,8580,8580,0
|
|
20240802,171300,6446033270,8580,8580,8580,8580,0
|
|
20240802,171200,6446033270,8580,8580,8580,8580,0
|
|
20240802,171100,6446033270,8580,8580,8580,8580,0
|
|
20240802,171000,6446033270,8580,8580,8580,8580,0
|
|
20240802,170900,6446033270,8580,8580,8580,8580,0
|
|
20240802,170800,6446033270,8580,8580,8580,8580,0
|
|
20240802,170700,6446033270,8580,8580,8580,8580,0
|
|
20240802,170600,6446033270,8580,8580,8580,8580,0
|
|
20240802,170500,6446033270,8580,8580,8580,8580,0
|
|
20240802,170400,6446033270,8580,8580,8580,8580,0
|
|
20240802,170300,6446033270,8580,8580,8580,8580,0
|
|
20240802,170200,6446033270,8580,8580,8580,8580,0
|
|
20240802,170100,6446033270,8580,8580,8580,8580,0
|
|
20240802,170000,6446033270,8580,8580,8580,8580,0
|
|
20240802,165900,6446033270,8580,8580,8580,8580,0
|
|
20240802,165800,6446033270,8580,8580,8580,8580,0
|
|
20240802,165700,6446033270,8580,8580,8580,8580,0
|
|
20240802,165600,6446033270,8580,8580,8580,8580,0
|
|
20240802,165500,6446033270,8580,8580,8580,8580,0
|
|
20240802,165400,6446033270,8580,8580,8580,8580,0
|
|
20240802,165300,6446033270,8580,8580,8580,8580,0
|
|
20240802,165200,6446033270,8580,8580,8580,8580,0
|
|
20240802,165100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,165000,6446033270,8580,8580,8580,8580,0
|
|
20240802,164900,6446033270,8580,8580,8580,8580,0
|
|
20240802,164800,6446033270,8580,8580,8580,8580,0
|
|
20240802,164700,6446033270,8580,8580,8580,8580,0
|
|
20240802,164600,6446033270,8580,8580,8580,8580,0
|
|
20240802,164500,6446033270,8580,8580,8580,8580,0
|
|
20240802,164400,6446033270,8580,8580,8580,8580,0
|
|
20240802,164300,6446033270,8580,8580,8580,8580,0
|
|
20240802,164200,6446033270,8580,8580,8580,8580,0
|
|
20240802,164100,6446033270,8580,8580,8580,8580,0
|
|
20240802,164000,6446033270,8580,8580,8580,8580,0
|
|
20240802,163900,6446033270,8580,8580,8580,8580,0
|
|
20240802,163800,6446033270,8580,8580,8580,8580,0
|
|
20240802,163700,6446033270,8580,8580,8580,8580,0
|
|
20240802,163600,6446033270,8580,8580,8580,8580,0
|
|
20240802,163500,6446033270,8580,8580,8580,8580,0
|
|
20240802,163400,6446033270,8580,8580,8580,8580,0
|
|
20240802,163300,6446033270,8580,8580,8580,8580,0
|
|
20240802,163200,6446033270,8580,8580,8580,8580,0
|
|
20240802,163100,6446033270,8580,8580,8580,8580,0
|
|
20240802,163000,6446033270,8580,8580,8580,8580,0
|
|
20240802,162900,6446033270,8580,8580,8580,8580,0
|
|
20240802,162800,6446033270,8580,8580,8580,8580,0
|
|
20240802,162700,6446033270,8580,8580,8580,8580,0
|
|
20240802,162600,6446033270,8580,8580,8580,8580,0
|
|
20240802,162500,6446033270,8580,8580,8580,8580,0
|
|
20240802,162400,6446033270,8580,8580,8580,8580,0
|
|
20240802,162300,6446033270,8580,8580,8580,8580,0
|
|
20240802,162200,6446033270,8580,8580,8580,8580,0
|
|
20240802,162100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,162000,6446033270,8580,8580,8580,8580,0
|
|
20240802,161900,6446033270,8580,8580,8580,8580,0
|
|
20240802,161800,6446033270,8580,8580,8580,8580,0
|
|
20240802,161700,6446033270,8580,8580,8580,8580,0
|
|
20240802,161600,6446033270,8580,8580,8580,8580,0
|
|
20240802,161500,6446033270,8580,8580,8580,8580,0
|
|
20240802,161400,6446033270,8580,8580,8580,8580,0
|
|
20240802,161300,6446033270,8580,8580,8580,8580,0
|
|
20240802,161200,6446033270,8580,8580,8580,8580,0
|
|
20240802,161100,6446033270,8580,8580,8580,8580,0
|
|
20240802,161000,6446033270,8580,8580,8580,8580,0
|
|
20240802,160900,6446033270,8580,8580,8580,8580,0
|
|
20240802,160800,6446033270,8580,8580,8580,8580,0
|
|
20240802,160700,6446033270,8580,8580,8580,8580,0
|
|
20240802,160600,6446033270,8580,8580,8580,8580,0
|
|
20240802,160500,6446033270,8580,8580,8580,8580,0
|
|
20240802,160400,6446033270,8580,8580,8580,8580,0
|
|
20240802,160300,6446033270,8580,8580,8580,8580,0
|
|
20240802,160200,6446033270,8580,8580,8580,8580,0
|
|
20240802,160100,6446033270,8580,8580,8580,8580,0
|
|
20240802,160000,6446033270,8580,8580,8580,8580,0
|
|
20240802,155900,6446033270,8580,8580,8580,8580,0
|
|
20240802,155800,6446033270,8580,8580,8580,8580,0
|
|
20240802,155700,6446033270,8580,8580,8580,8580,0
|
|
20240802,155600,6446033270,8580,8580,8580,8580,0
|
|
20240802,155500,6446033270,8580,8580,8580,8580,0
|
|
20240802,155400,6446033270,8580,8580,8580,8580,0
|
|
20240802,155300,6446033270,8580,8580,8580,8580,0
|
|
20240802,155200,6446033270,8580,8580,8580,8580,0
|
|
20240802,155100,6446033270,8580,8580,8580,8580,15154
|
|
20240802,155000,6446033270,8580,8580,8580,8580,0
|
|
20240802,154900,6446033270,8580,8580,8580,8580,0
|
|
20240802,154800,6446033270,8580,8580,8580,8580,0
|
|
20240802,154700,6446033270,8580,8580,8580,8580,0
|
|
20240802,154600,6446033270,8580,8580,8580,8580,0
|
|
20240802,154500,6446033270,8580,8580,8580,8580,0
|
|
20240802,154400,6446033270,8580,8580,8580,8580,0
|
|
20240802,154300,6446033270,8580,8580,8580,8580,0
|
|
20240802,154200,6446033270,8580,8580,8580,8580,0
|
|
20240802,154100,6446033270,8580,8580,8580,8580,0
|
|
20240802,154000,6446033270,8580,8580,8580,8580,0
|
|
20240802,153900,6446033270,8580,8580,8580,8580,0
|
|
20240802,153800,6446033270,8580,8580,8580,8580,0
|
|
20240802,153700,6446033270,8580,8580,8580,8580,0
|
|
20240802,153600,6446033270,8580,8580,8580,8580,0
|
|
20240802,153500,6446033270,8580,8580,8580,8580,0
|
|
20240802,153400,6446033270,8580,8580,8580,8580,0
|
|
20240802,153300,6446033270,8580,8580,8580,8580,0
|
|
20240802,153200,6446033270,8580,8580,8580,8580,0
|
|
20240802,153100,6446033270,8580,8580,8580,8580,0
|
|
20240802,153000,6446033270,8580,8580,8580,8580,15154
|
|
20240802,152900,6316011950,8560,8560,8560,8560,0
|
|
20240802,152800,6316011950,8560,8560,8560,8560,0
|
|
20240802,152700,6316011950,8560,8560,8560,8560,0
|
|
20240802,152600,6316011950,8560,8560,8560,8560,0
|
|
20240802,152500,6316011950,8560,8560,8560,8560,0
|
|
20240802,152400,6316011950,8560,8560,8560,8560,0
|
|
20240802,152300,6316011950,8560,8560,8560,8560,0
|
|
20240802,152200,6316011950,8560,8560,8560,8560,0
|
|
20240802,152100,6316011950,8560,8560,8560,8560,0
|
|
20240802,152000,6316011950,8560,8560,8560,8560,0
|
|
20240802,151900,6316011950,8560,8560,8560,8550,1962
|
|
20240802,151800,6299224760,8560,8550,8560,8540,1363
|
|
20240802,151700,6287576520,8540,8550,8560,8540,2127
|
|
20240802,151600,6269390890,8550,8550,8560,8550,4830
|
|
20240802,151500,6228088870,8560,8560,8560,8550,343
|
|
20240802,151400,6225152890,8560,8560,8560,8550,1143
|
|
20240802,151300,6215370050,8560,8550,8560,8550,635
|
|
20240802,151200,6209934660,8550,8560,8560,8550,351
|
|
20240802,151100,6206930160,8560,8550,8560,8540,2527
|
|
20240802,151000,6185301720,8560,8580,8580,8560,2765
|
|
20240802,150900,6161617370,8570,8570,8580,8560,1031
|
|
20240802,150800,6152782180,8570,8570,8580,8570,1080
|
|
20240802,150700,6143525280,8560,8560,8570,8560,319
|
|
20240802,150600,6140794510,8560,8550,8570,8550,1520
|
|
20240802,150500,6127779350,8550,8570,8570,8550,3894
|
|
20240802,150400,6094413140,8570,8580,8580,8570,1625
|
|
20240802,150300,6080477340,8580,8580,8580,8570,1403
|
|
20240802,150200,6068440410,8580,8570,8580,8570,17
|
|
20240802,150100,6068294580,8580,8590,8590,8570,266
|
|
20240802,150000,6066012630,8580,8570,8590,8560,3887
|
|
20240802,145900,6032670520,8570,8550,8570,8550,6480
|
|
20240802,145800,5977161550,8550,8550,8550,8550,104
|
|
20240802,145700,5976272350,8550,8540,8560,8540,795
|
|
20240802,145600,5969474310,8550,8550,8550,8530,1236
|
|
20240802,145500,5958918010,8550,8560,8560,8550,380
|
|
20240802,145400,5955666630,8560,8530,8560,8530,2696
|
|
20240802,145300,5932613460,8530,8530,8550,8530,1210
|
|
20240802,145200,5922285300,8530,8550,8550,8530,1987
|
|
20240802,145100,5905323960,8550,8540,8550,8540,1050
|
|
20240802,145000,5896351720,8540,8530,8540,8530,134
|
|
20240802,144900,5895207700,8540,8540,8540,8540,104
|
|
20240802,144800,5894319540,8540,8540,8550,8540,3268
|
|
20240802,144700,5866397430,8540,8550,8550,8540,250
|
|
20240802,144600,5864259950,8550,8560,8560,8540,3535
|
|
20240802,144500,5834023210,8560,8540,8560,8540,575
|
|
20240802,144400,5829108830,8540,8540,8550,8540,757
|
|
20240802,144300,5822641650,8550,8530,8550,8520,1114
|
|
20240802,144200,5813137300,8530,8530,8550,8520,1897
|
|
20240802,144100,5796931940,8530,8510,8530,8510,548
|
|
20240802,144000,5792259920,8510,8500,8510,8490,1036
|
|
20240802,143900,5783450550,8520,8490,8520,8490,1518
|
|
20240802,143800,5770546990,8490,8500,8500,8490,1583
|
|
20240802,143700,5757103660,8510,8510,8520,8510,575
|
|
20240802,143600,5752210390,8520,8510,8520,8510,591
|
|
20240802,143500,5747177090,8520,8510,8520,8510,318
|
|
20240802,143400,5744470880,8510,8520,8530,8510,1021
|
|
20240802,143300,5735772430,8520,8530,8530,8520,538
|
|
20240802,143200,5731185170,8530,8560,8560,8530,963
|
|
20240802,143100,5722954840,8560,8530,8560,8530,2078
|
|
20240802,143000,5705196790,8540,8550,8550,8530,1718
|
|
20240802,142900,5690535600,8550,8540,8560,8520,3725
|
|
20240802,142800,5658741870,8530,8570,8570,8530,3459
|
|
20240802,142700,5629122550,8580,8580,8580,8570,933
|
|
20240802,142600,5621117770,8570,8570,8580,8570,479
|
|
20240802,142500,5617010750,8580,8590,8590,8580,1642
|
|
20240802,142400,5602922320,8590,8600,8600,8570,6922
|
|
20240802,142300,5543474220,8600,8590,8600,8580,1058
|
|
20240802,142200,5534383660,8590,8570,8590,8570,3307
|
|
20240802,142100,5506014050,8580,8600,8600,8580,2337
|
|
20240802,142000,5485925530,8600,8560,8600,8560,10085
|
|
20240802,141900,5399242490,8560,8570,8570,8560,133
|
|
20240802,141800,5398103020,8560,8530,8560,8530,1002
|
|
20240802,141700,5389543650,8530,8520,8530,8520,126
|
|
20240802,141600,5388469000,8520,8510,8530,8510,786
|
|
20240802,141500,5381773070,8510,8510,8510,8500,784
|
|
20240802,141400,5375101360,8510,8500,8510,8500,779
|
|
20240802,141300,5368478650,8510,8490,8520,8470,5249
|
|
20240802,141200,5323923210,8490,8490,8510,8490,451
|
|
20240802,141100,5320088000,8490,8490,8500,8480,629
|
|
20240802,141000,5314744970,8500,8510,8510,8480,2689
|
|
20240802,140900,5291902090,8500,8510,8510,8500,5550
|
|
20240802,140800,5244723410,8500,8500,8510,8500,242
|
|
20240802,140700,5242664640,8510,8520,8520,8510,9498
|
|
20240802,140600,5161796400,8530,8520,8530,8520,258
|
|
20240802,140500,5159596160,8530,8530,8540,8530,1038
|
|
20240802,140400,5150741030,8530,8530,8530,8530,27
|
|
20240802,140300,5150510720,8540,8530,8550,8530,1255
|
|
20240802,140200,5139795610,8530,8540,8540,8530,126
|
|
20240802,140100,5138719790,8540,8540,8540,8530,186
|
|
20240802,140000,5137131700,8530,8530,8540,8530,707
|
|
20240802,135900,5131096590,8540,8530,8540,8530,400
|
|
20240802,135800,5127683590,8530,8550,8550,8530,805
|
|
20240802,135700,5120807900,8540,8540,8540,8540,446
|
|
20240802,135600,5116999060,8540,8540,8540,8530,644
|
|
20240802,135500,5111500110,8540,8540,8550,8530,244
|
|
20240802,135400,5109416450,8540,8530,8540,8530,437
|
|
20240802,135300,5105684490,8530,8540,8540,8530,814
|
|
20240802,135200,5098741060,8540,8540,8540,8530,308
|
|
20240802,135100,5096110960,8540,8530,8540,8520,1220
|
|
20240802,135000,5085702560,8530,8530,8530,8530,48
|
|
20240802,134900,5085293120,8530,8530,8530,8520,2218
|
|
20240802,134800,5066384620,8530,8530,8540,8530,862
|
|
20240802,134700,5059030770,8530,8550,8550,8530,2097
|
|
20240802,134600,5041135610,8540,8540,8540,8540,242
|
|
20240802,134500,5039068930,8540,8540,8550,8540,326
|
|
20240802,134400,5036283900,8550,8540,8550,8540,1075
|
|
20240802,134300,5027099810,8540,8540,8540,8520,658
|
|
20240802,134200,5021488110,8540,8540,8540,8530,371
|
|
20240802,134100,5018319860,8540,8530,8540,8530,555
|
|
20240802,134000,5013584040,8530,8530,8540,8530,639
|
|
20240802,133900,5008133320,8530,8530,8540,8530,536
|
|
20240802,133800,5003560450,8540,8540,8540,8540,1234
|
|
20240802,133700,4993022090,8550,8540,8550,8540,338
|
|
20240802,133600,4990134580,8540,8540,8540,8540,272
|
|
20240802,133500,4987811700,8550,8560,8560,8540,1556
|
|
20240802,133400,4974495940,8570,8560,8570,8560,1502
|
|
20240802,133300,4961628640,8550,8570,8570,8540,3135
|
|
20240802,133200,4934804720,8570,8580,8590,8560,1643
|
|
20240802,133100,4920721560,8580,8570,8600,8570,4441
|
|
20240802,133000,4882636650,8570,8560,8570,8560,965
|
|
20240802,132900,4874366770,8560,8560,8570,8560,417
|
|
20240802,132800,4870793570,8570,8570,8570,8560,111
|
|
20240802,132700,4869842400,8560,8560,8570,8560,184
|
|
20240802,132600,4868266370,8570,8560,8570,8560,540
|
|
20240802,132500,4863643490,8550,8560,8560,8550,37
|
|
20240802,132400,4863326980,8560,8540,8560,8540,1371
|
|
20240802,132300,4851606660,8550,8540,8550,8540,1033
|
|
20240802,132200,4842778540,8550,8560,8560,8550,1414
|
|
20240802,132100,4830685110,8570,8570,8570,8570,366
|
|
20240802,132000,4827548490,8580,8560,8580,8560,584
|
|
20240802,131900,4822546270,8550,8570,8580,8550,986
|
|
20240802,131800,4814101650,8580,8570,8580,8570,23
|
|
20240802,131700,4813904520,8570,8570,8580,8570,1273
|
|
20240802,131600,4802994700,8580,8570,8580,8570,335
|
|
20240802,131500,4800121400,8570,8580,8580,8570,517
|
|
20240802,131400,4795690690,8580,8570,8580,8560,1180
|
|
20240802,131300,4785574690,8580,8580,8580,8580,178
|
|
20240802,131200,4784047450,8570,8560,8570,8560,497
|
|
20240802,131100,4779792670,8560,8530,8570,8510,1627
|
|
20240802,131000,4765904080,8510,8520,8530,8510,1338
|
|
20240802,130900,4754509080,8520,8510,8520,8510,516
|
|
20240802,130800,4750113040,8520,8510,8530,8500,2332
|
|
20240802,130700,4730255900,8520,8530,8540,8520,1163
|
|
20240802,130600,4720345070,8540,8540,8540,8520,787
|
|
20240802,130500,4713629510,8550,8540,8550,8540,299
|
|
20240802,130400,4711075590,8530,8540,8540,8530,1380
|
|
20240802,130300,4699295610,8550,8560,8560,8540,1907
|
|
20240802,130200,4682993270,8570,8560,8580,8560,2407
|
|
20240802,130100,4662381740,8560,8590,8590,8550,12194
|
|
20240802,130000,4557871050,8590,8590,8600,8590,2470
|
|
20240802,125900,4536649310,8590,8600,8600,8590,1224
|
|
20240802,125800,4526129350,8620,8610,8620,8600,3498
|
|
20240802,125700,4495980040,8600,8600,8600,8600,2355
|
|
20240802,125600,4475727040,8600,8620,8620,8590,5234
|
|
20240802,125500,4430695580,8620,8620,8620,8620,598
|
|
20240802,125400,4425540820,8620,8620,8630,8620,206
|
|
20240802,125300,4423764940,8620,8620,8630,8610,3334
|
|
20240802,125200,4395042570,8620,8620,8630,8620,1194
|
|
20240802,125100,4384747800,8620,8620,8620,8620,620
|
|
20240802,125000,4379403400,8620,8620,8630,8620,658
|
|
20240802,124900,4373730770,8620,8620,8630,8620,491
|
|
20240802,124800,4369497230,8610,8620,8620,8610,578
|
|
20240802,124700,4364514880,8610,8600,8620,8600,513
|
|
20240802,124600,4360096250,8610,8600,8610,8600,1001
|
|
20240802,124500,4351486560,8600,8600,8610,8600,902
|
|
20240802,124400,4343728370,8600,8600,8600,8600,1817
|
|
20240802,124300,4328102170,8600,8600,8600,8600,171
|
|
20240802,124200,4326631570,8600,8600,8610,8600,700
|
|
20240802,124100,4320608570,8600,8590,8600,8590,816
|
|
20240802,124000,4313591650,8590,8600,8600,8590,1782
|
|
20240802,123900,4298281970,8600,8600,8610,8590,1069
|
|
20240802,123800,4289088730,8610,8610,8620,8610,1394
|
|
20240802,123700,4277081720,8610,8620,8620,8610,179
|
|
20240802,123600,4275539530,8620,8630,8630,8620,224
|
|
20240802,123500,4273607730,8630,8630,8640,8630,731
|
|
20240802,123400,4267298230,8620,8630,8640,8620,328
|
|
20240802,123300,4264466620,8640,8640,8650,8630,1239
|
|
20240802,123200,4253765780,8640,8610,8640,8610,607
|
|
20240802,123100,4248529470,8620,8620,8620,8620,209
|
|
20240802,123000,4246727890,8620,8620,8620,8620,198
|
|
20240802,122900,4245021130,8620,8620,8620,8620,1189
|
|
20240802,122800,4234771950,8620,8620,8620,8610,493
|
|
20240802,122700,4230523510,8620,8620,8620,8620,147
|
|
20240802,122600,4229256370,8610,8620,8620,8600,569
|
|
20240802,122500,4224357450,8630,8600,8630,8590,3436
|
|
20240802,122400,4194796540,8600,8600,8610,8590,553
|
|
20240802,122300,4190040760,8600,8600,8600,8600,184
|
|
20240802,122200,4188458360,8590,8610,8620,8590,3528
|
|
20240802,122100,4158106040,8600,8650,8650,8600,9524
|
|
20240802,122000,4075913350,8650,8660,8660,8650,944
|
|
20240802,121900,4067746390,8660,8660,8670,8650,937
|
|
20240802,121800,4059632570,8660,8660,8660,8660,199
|
|
20240802,121700,4057909230,8660,8660,8660,8650,1194
|
|
20240802,121600,4047575440,8660,8670,8670,8660,1043
|
|
20240802,121500,4038534150,8670,8670,8670,8650,3330
|
|
20240802,121400,4009705280,8680,8680,8680,8670,167
|
|
20240802,121300,4008255900,8680,8670,8680,8670,599
|
|
20240802,121200,4003057450,8670,8670,8670,8670,265
|
|
20240802,121100,4000759900,8670,8660,8670,8660,716
|
|
20240802,121000,3994558350,8650,8660,8660,8650,921
|
|
20240802,120900,3986587310,8660,8660,8660,8650,496
|
|
20240802,120800,3982292460,8660,8670,8670,8660,775
|
|
20240802,120700,3975580600,8670,8670,8670,8670,424
|
|
20240802,120600,3971904520,8660,8660,8670,8650,700
|
|
20240802,120500,3965842100,8660,8660,8660,8650,876
|
|
20240802,120400,3958256750,8660,8660,8670,8660,2234
|
|
20240802,120300,3938909120,8660,8660,8660,8650,3331
|
|
20240802,120200,3910072630,8660,8660,8660,8660,279
|
|
20240802,120100,3907656490,8660,8670,8670,8650,4655
|
|
20240802,120000,3867341570,8670,8660,8670,8660,737
|
|
20240802,115900,3860953340,8670,8670,8670,8670,252
|
|
20240802,115800,3858768500,8670,8680,8680,8670,620
|
|
20240802,115700,3853389860,8680,8680,8680,8660,1074
|
|
20240802,115600,3844073600,8670,8660,8680,8650,5815
|
|
20240802,115500,3793680810,8660,8680,8680,8660,1278
|
|
20240802,115400,3782596530,8680,8690,8700,8680,3300
|
|
20240802,115300,3753932190,8690,8700,8700,8690,2765
|
|
20240802,115200,3729896620,8700,8720,8720,8680,2442
|
|
20240802,115100,3708644160,8710,8670,8720,8670,12034
|
|
20240802,115000,3603895980,8680,8660,8680,8660,1005
|
|
20240802,114900,3595184880,8670,8670,8680,8670,1897
|
|
20240802,114800,3578734910,8680,8680,8680,8660,864
|
|
20240802,114700,3571242710,8680,8670,8680,8670,332
|
|
20240802,114600,3568364220,8670,8660,8670,8660,881
|
|
20240802,114500,3560728960,8670,8700,8700,8670,2170
|
|
20240802,114400,3541878220,8690,8670,8700,8670,7002
|
|
20240802,114300,3481039730,8670,8660,8670,8660,2259
|
|
20240802,114200,3461474520,8660,8640,8660,8640,994
|
|
20240802,114100,3452874800,8650,8680,8680,8650,4552
|
|
20240802,114000,3413407740,8680,8650,8680,8650,3682
|
|
20240802,113900,3381509620,8650,8640,8660,8640,2736
|
|
20240802,113800,3357835840,8640,8650,8650,8640,724
|
|
20240802,113700,3351577730,8650,8650,8650,8640,2391
|
|
20240802,113600,3330915080,8650,8610,8650,8610,4014
|
|
20240802,113500,3296237790,8610,8620,8630,8600,5337
|
|
20240802,113400,3250284970,8620,8630,8630,8620,1333
|
|
20240802,113300,3238785520,8620,8630,8630,8620,120
|
|
20240802,113200,3237749980,8630,8620,8630,8620,677
|
|
20240802,113100,3231907570,8630,8630,8640,8620,2397
|
|
20240802,113000,3211224580,8640,8650,8650,8630,908
|
|
20240802,112900,3203379530,8650,8650,8650,8630,1936
|
|
20240802,112800,3186654670,8650,8650,8650,8640,1301
|
|
20240802,112700,3175401590,8650,8620,8650,8620,2183
|
|
20240802,112600,3156544290,8620,8600,8630,8600,776
|
|
20240802,112500,3149852990,8600,8610,8610,8600,1073
|
|
20240802,112400,3140617010,8610,8580,8610,8580,2727
|
|
20240802,112300,3117176080,8590,8580,8590,8570,310
|
|
20240802,112200,3114515790,8580,8580,8580,8570,2575
|
|
20240802,112100,3092429060,8580,8590,8590,8580,902
|
|
20240802,112000,3084686900,8590,8630,8630,8580,8898
|
|
20240802,111900,3008042270,8640,8640,8650,8620,3185
|
|
20240802,111800,2980547440,8640,8660,8670,8640,1458
|
|
20240802,111700,2967942190,8660,8640,8670,8640,2495
|
|
20240802,111600,2946335460,8630,8640,8640,8630,2140
|
|
20240802,111500,2927847860,8640,8640,8640,8630,2591
|
|
20240802,111400,2905481840,8640,8630,8640,8620,1476
|
|
20240802,111300,2892741630,8640,8650,8660,8620,1610
|
|
20240802,111200,2878834720,8660,8640,8680,8630,7735
|
|
20240802,111100,2811889410,8640,8630,8650,8630,2369
|
|
20240802,111000,2791418030,8630,8620,8640,8620,808
|
|
20240802,110900,2784444430,8610,8630,8630,8610,6762
|
|
20240802,110800,2726193970,8620,8610,8630,8600,3796
|
|
20240802,110700,2693487900,8620,8580,8630,8580,9457
|
|
20240802,110600,2612112760,8590,8590,8590,8590,1922
|
|
20240802,110500,2595602780,8580,8570,8580,8570,1143
|
|
20240802,110400,2585796070,8570,8560,8570,8560,590
|
|
20240802,110300,2580739980,8570,8570,8570,8560,978
|
|
20240802,110200,2572359340,8560,8580,8580,8560,1341
|
|
20240802,110100,2560862470,8570,8580,8580,8570,363
|
|
20240802,110000,2557748940,8570,8590,8590,8570,770
|
|
20240802,105900,2551145950,8590,8590,8600,8590,1812
|
|
20240802,105800,2535578100,8590,8590,8600,8590,33
|
|
20240802,105700,2535294590,8590,8600,8600,8590,2237
|
|
20240802,105600,2516074570,8600,8600,8600,8590,3118
|
|
20240802,105500,2489259980,8590,8580,8590,8580,2916
|
|
20240802,105400,2464223730,8570,8570,8570,8570,2828
|
|
20240802,105300,2439987770,8560,8560,8570,8560,920
|
|
20240802,105200,2432105620,8560,8570,8570,8560,696
|
|
20240802,105100,2426146850,8560,8560,8560,8560,226
|
|
20240802,105000,2424212290,8560,8550,8560,8550,1886
|
|
20240802,104900,2408069050,8560,8560,8560,8550,367
|
|
20240802,104800,2404929750,8560,8560,8560,8550,629
|
|
20240802,104700,2399545730,8560,8550,8560,8550,112
|
|
20240802,104600,2398587100,8560,8560,8560,8550,309
|
|
20240802,104500,2395944110,8560,8560,8560,8550,617
|
|
20240802,104400,2390662790,8550,8560,8560,8550,567
|
|
20240802,104300,2385809840,8560,8550,8560,8550,542
|
|
20240802,104200,2381174760,8560,8560,8570,8560,1735
|
|
20240802,104100,2366322070,8560,8560,8560,8560,1065
|
|
20240802,104000,2357205670,8560,8550,8560,8550,271
|
|
20240802,103900,2354887290,8550,8550,8570,8550,3548
|
|
20240802,103800,2324515060,8550,8560,8560,8550,829
|
|
20240802,103700,2317426120,8560,8550,8560,8550,242
|
|
20240802,103600,2315356360,8560,8550,8560,8550,995
|
|
20240802,103500,2306843260,8560,8560,8560,8560,99
|
|
20240802,103400,2305995820,8560,8550,8560,8550,160
|
|
20240802,103300,2304627720,8560,8550,8560,8540,1018
|
|
20240802,103200,2295920510,8550,8550,8560,8550,726
|
|
20240802,103100,2289711160,8550,8560,8560,8550,307
|
|
20240802,103000,2287083290,8560,8580,8580,8550,1329
|
|
20240802,102900,2275700910,8570,8570,8580,8570,789
|
|
20240802,102800,2268938180,8570,8570,8580,8560,1228
|
|
20240802,102700,2258415190,8570,8580,8580,8570,320
|
|
20240802,102600,2255672660,8580,8570,8590,8570,972
|
|
20240802,102500,2247334160,8570,8550,8570,8540,2076
|
|
20240802,102400,2229564290,8550,8530,8550,8530,1266
|
|
20240802,102300,2218762800,8520,8540,8540,8510,1837
|
|
20240802,102200,2203110990,8540,8520,8540,8520,1568
|
|
20240802,102100,2189745070,8520,8550,8550,8520,1869
|
|
20240802,102000,2173792090,8550,8560,8560,8550,256
|
|
20240802,101900,2171602100,8560,8570,8570,8550,2610
|
|
20240802,101800,2149272490,8570,8600,8600,8570,4254
|
|
20240802,101700,2112724250,8590,8580,8590,8580,3639
|
|
20240802,101600,2081475780,8580,8580,8580,8570,1816
|
|
20240802,101500,2065895770,8580,8550,8580,8540,4165
|
|
20240802,101400,2030228810,8550,8570,8570,8540,1984
|
|
20240802,101300,2013252760,8570,8540,8570,8530,8648
|
|
20240802,101200,1939356590,8540,8530,8540,8530,410
|
|
20240802,101100,1935859280,8530,8510,8530,8500,4019
|
|
20240802,101000,1901652170,8520,8530,8530,8510,508
|
|
20240802,100900,1897324190,8520,8520,8520,8520,105
|
|
20240802,100800,1896429590,8520,8500,8530,8490,1034
|
|
20240802,100700,1887629710,8500,8500,8500,8490,1371
|
|
20240802,100600,1875981010,8500,8530,8540,8500,2936
|
|
20240802,100500,1850992040,8520,8530,8540,8520,1328
|
|
20240802,100400,1839655820,8520,8510,8520,8510,640
|
|
20240802,100300,1834203120,8510,8520,8530,8500,1216
|
|
20240802,100200,1823856570,8530,8550,8560,8530,5989
|
|
20240802,100100,1772702850,8550,8520,8550,8520,3949
|
|
20240802,100000,1738972710,8520,8510,8520,8510,1517
|
|
20240802,095900,1726054630,8510,8520,8520,8510,705
|
|
20240802,095800,1720051580,8530,8520,8540,8520,743
|
|
20240802,095700,1713713020,8530,8510,8550,8510,5507
|
|
20240802,095600,1666714430,8510,8450,8510,8450,4686
|
|
20240802,095500,1626979070,8440,8460,8460,8440,2784
|
|
20240802,095400,1603453900,8460,8500,8500,8450,3075
|
|
20240802,095300,1577413070,8500,8500,8500,8480,733
|
|
20240802,095200,1571184950,8510,8540,8540,8500,1554
|
|
20240802,095100,1557959380,8550,8500,8550,8500,761
|
|
20240802,095000,1551469290,8510,8560,8570,8500,8830
|
|
20240802,094900,1476213050,8570,8550,8570,8550,11894
|
|
20240802,094800,1374434370,8540,8510,8540,8510,3908
|
|
20240802,094700,1341132210,8510,8480,8510,8480,6866
|
|
20240802,094600,1282770670,8460,8470,8480,8460,4014
|
|
20240802,094500,1248783350,8470,8490,8490,8470,1556
|
|
20240802,094400,1235578790,8490,8500,8500,8480,3025
|
|
20240802,094300,1209885960,8500,8480,8510,8480,2283
|
|
20240802,094200,1190501350,8480,8460,8490,8460,2849
|
|
20240802,094100,1166367140,8460,8460,8480,8460,530
|
|
20240802,094000,1161878860,8460,8440,8460,8440,1934
|
|
20240802,093900,1145533790,8440,8440,8450,8440,858
|
|
20240802,093800,1138287980,8440,8450,8450,8440,541
|
|
20240802,093700,1133719380,8450,8450,8460,8450,647
|
|
20240802,093600,1128252190,8450,8460,8460,8440,753
|
|
20240802,093500,1121885010,8460,8420,8460,8410,2145
|
|
20240802,093400,1103792050,8420,8430,8430,8420,1046
|
|
20240802,093300,1094980470,8420,8380,8420,8380,5426
|
|
20240802,093200,1049468110,8380,8360,8380,8360,774
|
|
20240802,093100,1042987060,8370,8360,8370,8360,1138
|
|
20240802,093000,1033473320,8360,8370,8370,8360,481
|
|
20240802,092900,1029449370,8370,8360,8370,8350,594
|
|
20240802,092800,1024484560,8360,8350,8360,8340,91
|
|
20240802,092700,1023724690,8350,8330,8350,8330,419
|
|
20240802,092600,1020230530,8340,8330,8340,8310,2559
|
|
20240802,092500,998931340,8330,8310,8330,8310,1186
|
|
20240802,092400,989058960,8320,8260,8320,8260,4472
|
|
20240802,092300,951981770,8260,8260,8270,8260,1853
|
|
20240802,092200,936659830,8260,8270,8280,8260,6424
|
|
20240802,092100,883576940,8280,8270,8290,8270,1109
|
|
20240802,092000,874401860,8300,8290,8300,8270,2665
|
|
20240802,091900,852310010,8290,8300,8300,8290,1269
|
|
20240802,091800,841778320,8300,8290,8300,8270,1240
|
|
20240802,091700,831513640,8290,8280,8320,8260,5141
|
|
20240802,091600,788981800,8300,8290,8320,8260,6035
|
|
20240802,091500,738934990,8300,8320,8320,8300,1956
|
|
20240802,091400,722684760,8320,8330,8330,8310,2454
|
|
20240802,091300,702259590,8310,8370,8380,8300,11925
|
|
20240802,091200,602870340,8370,8410,8410,8370,13016
|
|
20240802,091100,493772460,8410,8400,8410,8380,3669
|
|
20240802,091000,462979060,8410,8430,8450,8400,4355
|
|
20240802,090900,426344650,8450,8470,8480,8430,2245
|
|
20240802,090800,407370640,8480,8500,8510,8480,4180
|
|
20240802,090700,371881990,8500,8480,8500,8450,4775
|
|
20240802,090600,331392070,8490,8430,8490,8400,8214
|
|
20240802,090500,262055300,8420,8400,8430,8400,1865
|
|
20240802,090400,246365360,8400,8370,8400,8360,2594
|
|
20240802,090300,224614310,8380,8360,8380,8360,1380
|
|
20240802,090200,213063020,8350,8290,8360,8290,3918
|
|
20240802,090100,180438510,8290,8250,8300,8220,7696
|
|
20240802,090000,116963390,8250,8350,8350,8200,14034
|