661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,195700,6393437775,2605,2605,2605,2605,0
|
|
20240802,195600,6393437775,2605,2605,2605,2605,0
|
|
20240802,195500,6393437775,2605,2605,2605,2605,0
|
|
20240802,195400,6393437775,2605,2605,2605,2605,0
|
|
20240802,195300,6393437775,2605,2605,2605,2605,0
|
|
20240802,195200,6393437775,2605,2605,2605,2605,0
|
|
20240802,195100,6393437775,2605,2605,2605,2605,0
|
|
20240802,195000,6393437775,2605,2605,2605,2605,0
|
|
20240802,194900,6393437775,2605,2605,2605,2605,0
|
|
20240802,194800,6393437775,2605,2605,2605,2605,0
|
|
20240802,194700,6393437775,2605,2605,2605,2605,0
|
|
20240802,194600,6393437775,2605,2605,2605,2605,0
|
|
20240802,194500,6393437775,2605,2605,2605,2605,0
|
|
20240802,194400,6393437775,2605,2605,2605,2605,0
|
|
20240802,194300,6393437775,2605,2605,2605,2605,0
|
|
20240802,194200,6393437775,2605,2605,2605,2605,0
|
|
20240802,194100,6393437775,2605,2605,2605,2605,0
|
|
20240802,194000,6393437775,2605,2605,2605,2605,0
|
|
20240802,193900,6393437775,2605,2605,2605,2605,0
|
|
20240802,193800,6393437775,2605,2605,2605,2605,0
|
|
20240802,193700,6393437775,2605,2605,2605,2605,0
|
|
20240802,193600,6393437775,2605,2605,2605,2605,0
|
|
20240802,193500,6393437775,2605,2605,2605,2605,0
|
|
20240802,193400,6393437775,2605,2605,2605,2605,0
|
|
20240802,193300,6393437775,2605,2605,2605,2605,0
|
|
20240802,193200,6393437775,2605,2605,2605,2605,0
|
|
20240802,193100,6393437775,2605,2605,2605,2605,0
|
|
20240802,193000,6393437775,2605,2605,2605,2605,0
|
|
20240802,192900,6393437775,2605,2605,2605,2605,0
|
|
20240802,192800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,192700,6393437775,2605,2605,2605,2605,0
|
|
20240802,192600,6393437775,2605,2605,2605,2605,0
|
|
20240802,192500,6393437775,2605,2605,2605,2605,0
|
|
20240802,192400,6393437775,2605,2605,2605,2605,0
|
|
20240802,192300,6393437775,2605,2605,2605,2605,0
|
|
20240802,192200,6393437775,2605,2605,2605,2605,0
|
|
20240802,192100,6393437775,2605,2605,2605,2605,0
|
|
20240802,192000,6393437775,2605,2605,2605,2605,0
|
|
20240802,191900,6393437775,2605,2605,2605,2605,0
|
|
20240802,191800,6393437775,2605,2605,2605,2605,0
|
|
20240802,191700,6393437775,2605,2605,2605,2605,0
|
|
20240802,191600,6393437775,2605,2605,2605,2605,0
|
|
20240802,191500,6393437775,2605,2605,2605,2605,0
|
|
20240802,191400,6393437775,2605,2605,2605,2605,0
|
|
20240802,191300,6393437775,2605,2605,2605,2605,0
|
|
20240802,191200,6393437775,2605,2605,2605,2605,0
|
|
20240802,191100,6393437775,2605,2605,2605,2605,0
|
|
20240802,191000,6393437775,2605,2605,2605,2605,0
|
|
20240802,190900,6393437775,2605,2605,2605,2605,0
|
|
20240802,190800,6393437775,2605,2605,2605,2605,0
|
|
20240802,190700,6393437775,2605,2605,2605,2605,0
|
|
20240802,190600,6393437775,2605,2605,2605,2605,0
|
|
20240802,190500,6393437775,2605,2605,2605,2605,0
|
|
20240802,190400,6393437775,2605,2605,2605,2605,0
|
|
20240802,190300,6393437775,2605,2605,2605,2605,0
|
|
20240802,190200,6393437775,2605,2605,2605,2605,0
|
|
20240802,190100,6393437775,2605,2605,2605,2605,0
|
|
20240802,190000,6393437775,2605,2605,2605,2605,0
|
|
20240802,185900,6393437775,2605,2605,2605,2605,0
|
|
20240802,185800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,185700,6393437775,2605,2605,2605,2605,0
|
|
20240802,185600,6393437775,2605,2605,2605,2605,0
|
|
20240802,185500,6393437775,2605,2605,2605,2605,0
|
|
20240802,185400,6393437775,2605,2605,2605,2605,0
|
|
20240802,185300,6393437775,2605,2605,2605,2605,0
|
|
20240802,185200,6393437775,2605,2605,2605,2605,0
|
|
20240802,185100,6393437775,2605,2605,2605,2605,0
|
|
20240802,185000,6393437775,2605,2605,2605,2605,0
|
|
20240802,184900,6393437775,2605,2605,2605,2605,0
|
|
20240802,184800,6393437775,2605,2605,2605,2605,0
|
|
20240802,184700,6393437775,2605,2605,2605,2605,0
|
|
20240802,184600,6393437775,2605,2605,2605,2605,0
|
|
20240802,184500,6393437775,2605,2605,2605,2605,0
|
|
20240802,184400,6393437775,2605,2605,2605,2605,0
|
|
20240802,184300,6393437775,2605,2605,2605,2605,0
|
|
20240802,184200,6393437775,2605,2605,2605,2605,0
|
|
20240802,184100,6393437775,2605,2605,2605,2605,0
|
|
20240802,184000,6393437775,2605,2605,2605,2605,0
|
|
20240802,183900,6393437775,2605,2605,2605,2605,0
|
|
20240802,183800,6393437775,2605,2605,2605,2605,0
|
|
20240802,183700,6393437775,2605,2605,2605,2605,0
|
|
20240802,183600,6393437775,2605,2605,2605,2605,0
|
|
20240802,183500,6393437775,2605,2605,2605,2605,0
|
|
20240802,183400,6393437775,2605,2605,2605,2605,0
|
|
20240802,183300,6393437775,2605,2605,2605,2605,0
|
|
20240802,183200,6393437775,2605,2605,2605,2605,0
|
|
20240802,183100,6393437775,2605,2605,2605,2605,0
|
|
20240802,183000,6393437775,2605,2605,2605,2605,0
|
|
20240802,182900,6393437775,2605,2605,2605,2605,0
|
|
20240802,182800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,182700,6393437775,2605,2605,2605,2605,0
|
|
20240802,182600,6393437775,2605,2605,2605,2605,0
|
|
20240802,182500,6393437775,2605,2605,2605,2605,0
|
|
20240802,182400,6393437775,2605,2605,2605,2605,0
|
|
20240802,182300,6393437775,2605,2605,2605,2605,0
|
|
20240802,182200,6393437775,2605,2605,2605,2605,0
|
|
20240802,182100,6393437775,2605,2605,2605,2605,0
|
|
20240802,182000,6393437775,2605,2605,2605,2605,0
|
|
20240802,181900,6393437775,2605,2605,2605,2605,0
|
|
20240802,181800,6393437775,2605,2605,2605,2605,0
|
|
20240802,181700,6393437775,2605,2605,2605,2605,0
|
|
20240802,181600,6393437775,2605,2605,2605,2605,0
|
|
20240802,181500,6393437775,2605,2605,2605,2605,0
|
|
20240802,181400,6393437775,2605,2605,2605,2605,0
|
|
20240802,181300,6393437775,2605,2605,2605,2605,0
|
|
20240802,181200,6393437775,2605,2605,2605,2605,0
|
|
20240802,181100,6393437775,2605,2605,2605,2605,0
|
|
20240802,181000,6393437775,2605,2605,2605,2605,0
|
|
20240802,180900,6393437775,2605,2605,2605,2605,0
|
|
20240802,180800,6393437775,2605,2605,2605,2605,0
|
|
20240802,180700,6393437775,2605,2605,2605,2605,0
|
|
20240802,180600,6393437775,2605,2605,2605,2605,0
|
|
20240802,180500,6393437775,2605,2605,2605,2605,0
|
|
20240802,180400,6393437775,2605,2605,2605,2605,0
|
|
20240802,180300,6393437775,2605,2605,2605,2605,0
|
|
20240802,180200,6393437775,2605,2605,2605,2605,0
|
|
20240802,180100,6393437775,2605,2605,2605,2605,0
|
|
20240802,180000,6393437775,2605,2605,2605,2605,0
|
|
20240802,175900,6393437775,2605,2605,2605,2605,0
|
|
20240802,175800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,175700,6393437775,2605,2605,2605,2605,0
|
|
20240802,175600,6393437775,2605,2605,2605,2605,0
|
|
20240802,175500,6393437775,2605,2605,2605,2605,0
|
|
20240802,175400,6393437775,2605,2605,2605,2605,0
|
|
20240802,175300,6393437775,2605,2605,2605,2605,0
|
|
20240802,175200,6393437775,2605,2605,2605,2605,0
|
|
20240802,175100,6393437775,2605,2605,2605,2605,0
|
|
20240802,175000,6393437775,2605,2605,2605,2605,0
|
|
20240802,174900,6393437775,2605,2605,2605,2605,0
|
|
20240802,174800,6393437775,2605,2605,2605,2605,0
|
|
20240802,174700,6393437775,2605,2605,2605,2605,0
|
|
20240802,174600,6393437775,2605,2605,2605,2605,0
|
|
20240802,174500,6393437775,2605,2605,2605,2605,0
|
|
20240802,174400,6393437775,2605,2605,2605,2605,0
|
|
20240802,174300,6393437775,2605,2605,2605,2605,0
|
|
20240802,174200,6393437775,2605,2605,2605,2605,0
|
|
20240802,174100,6393437775,2605,2605,2605,2605,0
|
|
20240802,174000,6393437775,2605,2605,2605,2605,0
|
|
20240802,173900,6393437775,2605,2605,2605,2605,0
|
|
20240802,173800,6393437775,2605,2605,2605,2605,0
|
|
20240802,173700,6393437775,2605,2605,2605,2605,0
|
|
20240802,173600,6393437775,2605,2605,2605,2605,0
|
|
20240802,173500,6393437775,2605,2605,2605,2605,0
|
|
20240802,173400,6393437775,2605,2605,2605,2605,0
|
|
20240802,173300,6393437775,2605,2605,2605,2605,0
|
|
20240802,173200,6393437775,2605,2605,2605,2605,0
|
|
20240802,173100,6393437775,2605,2605,2605,2605,0
|
|
20240802,173000,6393437775,2605,2605,2605,2605,0
|
|
20240802,172900,6393437775,2605,2605,2605,2605,0
|
|
20240802,172800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,172700,6393437775,2605,2605,2605,2605,0
|
|
20240802,172600,6393437775,2605,2605,2605,2605,0
|
|
20240802,172500,6393437775,2605,2605,2605,2605,0
|
|
20240802,172400,6393437775,2605,2605,2605,2605,0
|
|
20240802,172300,6393437775,2605,2605,2605,2605,0
|
|
20240802,172200,6393437775,2605,2605,2605,2605,0
|
|
20240802,172100,6393437775,2605,2605,2605,2605,0
|
|
20240802,172000,6393437775,2605,2605,2605,2605,0
|
|
20240802,171900,6393437775,2605,2605,2605,2605,0
|
|
20240802,171800,6393437775,2605,2605,2605,2605,0
|
|
20240802,171700,6393437775,2605,2605,2605,2605,0
|
|
20240802,171600,6393437775,2605,2605,2605,2605,0
|
|
20240802,171500,6393437775,2605,2605,2605,2605,0
|
|
20240802,171400,6393437775,2605,2605,2605,2605,0
|
|
20240802,171300,6393437775,2605,2605,2605,2605,0
|
|
20240802,171200,6393437775,2605,2605,2605,2605,0
|
|
20240802,171100,6393437775,2605,2605,2605,2605,0
|
|
20240802,171000,6393437775,2605,2605,2605,2605,0
|
|
20240802,170900,6393437775,2605,2605,2605,2605,0
|
|
20240802,170800,6393437775,2605,2605,2605,2605,0
|
|
20240802,170700,6393437775,2605,2605,2605,2605,0
|
|
20240802,170600,6393437775,2605,2605,2605,2605,0
|
|
20240802,170500,6393437775,2605,2605,2605,2605,0
|
|
20240802,170400,6393437775,2605,2605,2605,2605,0
|
|
20240802,170300,6393437775,2605,2605,2605,2605,0
|
|
20240802,170200,6393437775,2605,2605,2605,2605,0
|
|
20240802,170100,6393437775,2605,2605,2605,2605,0
|
|
20240802,170000,6393437775,2605,2605,2605,2605,0
|
|
20240802,165900,6393437775,2605,2605,2605,2605,0
|
|
20240802,165800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,165700,6393437775,2605,2605,2605,2605,0
|
|
20240802,165600,6393437775,2605,2605,2605,2605,0
|
|
20240802,165500,6393437775,2605,2605,2605,2605,0
|
|
20240802,165400,6393437775,2605,2605,2605,2605,0
|
|
20240802,165300,6393437775,2605,2605,2605,2605,0
|
|
20240802,165200,6393437775,2605,2605,2605,2605,0
|
|
20240802,165100,6393437775,2605,2605,2605,2605,0
|
|
20240802,165000,6393437775,2605,2605,2605,2605,0
|
|
20240802,164900,6393437775,2605,2605,2605,2605,0
|
|
20240802,164800,6393437775,2605,2605,2605,2605,0
|
|
20240802,164700,6393437775,2605,2605,2605,2605,0
|
|
20240802,164600,6393437775,2605,2605,2605,2605,0
|
|
20240802,164500,6393437775,2605,2605,2605,2605,0
|
|
20240802,164400,6393437775,2605,2605,2605,2605,0
|
|
20240802,164300,6393437775,2605,2605,2605,2605,0
|
|
20240802,164200,6393437775,2605,2605,2605,2605,0
|
|
20240802,164100,6393437775,2605,2605,2605,2605,0
|
|
20240802,164000,6393437775,2605,2605,2605,2605,0
|
|
20240802,163900,6393437775,2605,2605,2605,2605,0
|
|
20240802,163800,6393437775,2605,2605,2605,2605,0
|
|
20240802,163700,6393437775,2605,2605,2605,2605,0
|
|
20240802,163600,6393437775,2605,2605,2605,2605,0
|
|
20240802,163500,6393437775,2605,2605,2605,2605,0
|
|
20240802,163400,6393437775,2605,2605,2605,2605,0
|
|
20240802,163300,6393437775,2605,2605,2605,2605,0
|
|
20240802,163200,6393437775,2605,2605,2605,2605,0
|
|
20240802,163100,6393437775,2605,2605,2605,2605,0
|
|
20240802,163000,6393437775,2605,2605,2605,2605,0
|
|
20240802,162900,6393437775,2605,2605,2605,2605,0
|
|
20240802,162800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,162700,6393437775,2605,2605,2605,2605,0
|
|
20240802,162600,6393437775,2605,2605,2605,2605,0
|
|
20240802,162500,6393437775,2605,2605,2605,2605,0
|
|
20240802,162400,6393437775,2605,2605,2605,2605,0
|
|
20240802,162300,6393437775,2605,2605,2605,2605,0
|
|
20240802,162200,6393437775,2605,2605,2605,2605,0
|
|
20240802,162100,6393437775,2605,2605,2605,2605,0
|
|
20240802,162000,6393437775,2605,2605,2605,2605,0
|
|
20240802,161900,6393437775,2605,2605,2605,2605,0
|
|
20240802,161800,6393437775,2605,2605,2605,2605,0
|
|
20240802,161700,6393437775,2605,2605,2605,2605,0
|
|
20240802,161600,6393437775,2605,2605,2605,2605,0
|
|
20240802,161500,6393437775,2605,2605,2605,2605,0
|
|
20240802,161400,6393437775,2605,2605,2605,2605,0
|
|
20240802,161300,6393437775,2605,2605,2605,2605,0
|
|
20240802,161200,6393437775,2605,2605,2605,2605,0
|
|
20240802,161100,6393437775,2605,2605,2605,2605,0
|
|
20240802,161000,6393437775,2605,2605,2605,2605,0
|
|
20240802,160900,6393437775,2605,2605,2605,2605,0
|
|
20240802,160800,6393437775,2605,2605,2605,2605,0
|
|
20240802,160700,6393437775,2605,2605,2605,2605,0
|
|
20240802,160600,6393437775,2605,2605,2605,2605,0
|
|
20240802,160500,6393437775,2605,2605,2605,2605,0
|
|
20240802,160400,6393437775,2605,2605,2605,2605,0
|
|
20240802,160300,6393437775,2605,2605,2605,2605,0
|
|
20240802,160200,6393437775,2605,2605,2605,2605,0
|
|
20240802,160100,6393437775,2605,2605,2605,2605,0
|
|
20240802,160000,6393437775,2605,2605,2605,2605,0
|
|
20240802,155900,6393437775,2605,2605,2605,2605,0
|
|
20240802,155800,6393437775,2605,2605,2605,2605,5131
|
|
20240802,155700,6393437775,2605,2605,2605,2605,0
|
|
20240802,155600,6393437775,2605,2605,2605,2605,0
|
|
20240802,155500,6393437775,2605,2605,2605,2605,0
|
|
20240802,155400,6393437775,2605,2605,2605,2605,0
|
|
20240802,155300,6393437775,2605,2605,2605,2605,0
|
|
20240802,155200,6393437775,2605,2605,2605,2605,0
|
|
20240802,155100,6393437775,2605,2605,2605,2605,0
|
|
20240802,155000,6393437775,2605,2605,2605,2605,0
|
|
20240802,154900,6393437775,2605,2605,2605,2605,0
|
|
20240802,154800,6393437775,2605,2605,2605,2605,0
|
|
20240802,154700,6393437775,2605,2605,2605,2605,0
|
|
20240802,154600,6393437775,2605,2605,2605,2605,0
|
|
20240802,154500,6393437775,2605,2605,2605,2605,0
|
|
20240802,154400,6393437775,2605,2605,2605,2605,0
|
|
20240802,154300,6393437775,2605,2605,2605,2605,0
|
|
20240802,154200,6393437775,2605,2605,2605,2605,0
|
|
20240802,154100,6393437775,2605,2605,2605,2605,0
|
|
20240802,154000,6393437775,2605,2605,2605,2605,0
|
|
20240802,153900,6393437775,2605,2605,2605,2605,0
|
|
20240802,153800,6393437775,2605,2605,2605,2605,0
|
|
20240802,153700,6393437775,2605,2605,2605,2605,0
|
|
20240802,153600,6393437775,2605,2605,2605,2605,0
|
|
20240802,153500,6393437775,2605,2605,2605,2605,0
|
|
20240802,153400,6393437775,2605,2605,2605,2605,0
|
|
20240802,153300,6393437775,2605,2605,2605,2605,0
|
|
20240802,153200,6393437775,2605,2605,2605,2605,0
|
|
20240802,153100,6393437775,2605,2605,2605,2605,0
|
|
20240802,153000,6393437775,2605,2605,2605,2605,5131
|
|
20240802,152900,6380071520,2610,2610,2610,2610,0
|
|
20240802,152800,6380071520,2610,2610,2610,2610,0
|
|
20240802,152700,6380071520,2610,2610,2610,2610,0
|
|
20240802,152600,6380071520,2610,2610,2610,2610,0
|
|
20240802,152500,6380071520,2610,2610,2610,2610,0
|
|
20240802,152400,6380071520,2610,2610,2610,2610,0
|
|
20240802,152300,6380071520,2610,2610,2610,2610,0
|
|
20240802,152200,6380071520,2610,2610,2610,2610,0
|
|
20240802,152100,6380071520,2610,2610,2610,2610,0
|
|
20240802,152000,6380071520,2610,2610,2610,2610,0
|
|
20240802,151900,6380071520,2610,2595,2610,2590,496
|
|
20240802,151800,6378786670,2610,2590,2610,2590,4190
|
|
20240802,151700,6367911760,2590,2600,2610,2590,5646
|
|
20240802,151600,6353261405,2600,2590,2610,2590,4455
|
|
20240802,151500,6341693120,2590,2595,2620,2590,4420
|
|
20240802,151400,6330223530,2595,2600,2620,2590,3172
|
|
20240802,151300,6321988795,2590,2600,2600,2590,5314
|
|
20240802,151200,6308214220,2590,2605,2605,2590,2848
|
|
20240802,151100,6300825970,2595,2605,2620,2595,2630
|
|
20240802,151000,6293992610,2620,2620,2620,2595,2718
|
|
20240802,150900,6286923820,2595,2600,2620,2595,4187
|
|
20240802,150800,6276017840,2605,2610,2610,2595,3202
|
|
20240802,150700,6267706770,2595,2600,2610,2595,8722
|
|
20240802,150600,6245033255,2605,2605,2610,2600,2190
|
|
20240802,150500,6239332465,2610,2605,2620,2605,359
|
|
20240802,150400,6238397180,2610,2615,2620,2600,16174
|
|
20240802,150300,6196282325,2620,2610,2620,2610,2622
|
|
20240802,150200,6189427805,2610,2610,2615,2610,567
|
|
20240802,150100,6187947755,2610,2615,2620,2605,5181
|
|
20240802,150000,6174425880,2615,2605,2615,2605,909
|
|
20240802,145900,6172055325,2615,2615,2615,2605,896
|
|
20240802,145800,6169717080,2610,2615,2620,2610,501
|
|
20240802,145700,6168409325,2610,2610,2615,2610,664
|
|
20240802,145600,6166676090,2610,2610,2620,2610,876
|
|
20240802,145500,6164389350,2620,2610,2620,2610,536
|
|
20240802,145400,6162989920,2615,2615,2620,2610,577
|
|
20240802,145300,6161483340,2610,2605,2625,2605,453
|
|
20240802,145200,6160300770,2615,2615,2620,2605,2805
|
|
20240802,145100,6152984735,2620,2605,2620,2600,1226
|
|
20240802,145000,6149786235,2610,2615,2620,2605,1390
|
|
20240802,144900,6146158310,2620,2610,2625,2610,1242
|
|
20240802,144800,6142908425,2620,2610,2620,2610,2459
|
|
20240802,144700,6136482455,2610,2605,2615,2605,602
|
|
20240802,144600,6134909980,2610,2595,2610,2595,2621
|
|
20240802,144500,6128094870,2595,2595,2605,2580,3419
|
|
20240802,144400,6119242660,2595,2600,2600,2580,21368
|
|
20240802,144300,6064012810,2590,2595,2605,2590,22354
|
|
20240802,144200,6006050225,2605,2615,2615,2595,22399
|
|
20240802,144100,5947789210,2610,2610,2615,2610,3765
|
|
20240802,144000,5937962450,2615,2610,2615,2600,6475
|
|
20240802,143900,5921074955,2615,2610,2615,2610,298
|
|
20240802,143800,5920296845,2615,2610,2620,2610,589
|
|
20240802,143700,5918759360,2615,2610,2620,2610,6371
|
|
20240802,143600,5902125930,2615,2610,2615,2610,1054
|
|
20240802,143500,5899372300,2615,2605,2625,2605,4905
|
|
20240802,143400,5886531040,2610,2615,2615,2605,541
|
|
20240802,143300,5885120475,2615,2610,2615,2605,1115
|
|
20240802,143200,5882215645,2605,2605,2605,2600,998
|
|
20240802,143100,5879620260,2605,2615,2615,2595,2674
|
|
20240802,143000,5872667595,2600,2600,2625,2595,14627
|
|
20240802,142900,5834470475,2615,2610,2630,2595,21950
|
|
20240802,142800,5777345645,2615,2610,2615,2605,2089
|
|
20240802,142700,5771893335,2610,2605,2615,2605,650
|
|
20240802,142600,5770196865,2610,2615,2620,2605,15268
|
|
20240802,142500,5730367290,2620,2620,2630,2615,11044
|
|
20240802,142400,5701462560,2620,2625,2630,2620,2075
|
|
20240802,142300,5696018050,2625,2625,2630,2625,738
|
|
20240802,142200,5694080275,2630,2630,2630,2615,16293
|
|
20240802,142100,5651422170,2625,2625,2630,2625,724
|
|
20240802,142000,5649521635,2625,2630,2630,2625,1401
|
|
20240802,141900,5645840045,2625,2630,2635,2615,7926
|
|
20240802,141800,5625067040,2625,2620,2635,2620,4261
|
|
20240802,141700,5613900690,2620,2630,2630,2620,4194
|
|
20240802,141600,5602906790,2625,2625,2640,2620,1189
|
|
20240802,141500,5599780345,2635,2625,2635,2620,712
|
|
20240802,141400,5597913380,2620,2620,2630,2620,2458
|
|
20240802,141300,5591467885,2635,2630,2640,2620,1370
|
|
20240802,141200,5587872575,2625,2625,2630,2620,560
|
|
20240802,141100,5586403345,2635,2625,2635,2620,1458
|
|
20240802,141000,5582568620,2625,2620,2625,2620,822
|
|
20240802,140900,5580414580,2620,2620,2625,2620,2015
|
|
20240802,140800,5575135245,2625,2625,2630,2620,3383
|
|
20240802,140700,5566254715,2630,2625,2630,2625,618
|
|
20240802,140600,5564632370,2625,2630,2630,2625,1600
|
|
20240802,140500,5560430765,2630,2630,2635,2625,1303
|
|
20240802,140400,5557006725,2625,2630,2635,2625,1711
|
|
20240802,140300,5552509160,2630,2630,2635,2630,403
|
|
20240802,140200,5551449175,2630,2635,2635,2630,9977
|
|
20240802,140100,5525164755,2635,2625,2635,2625,1173
|
|
20240802,140000,5522079125,2635,2625,2635,2625,927
|
|
20240802,135900,5519642900,2625,2630,2635,2625,5642
|
|
20240802,135800,5504812925,2630,2635,2635,2630,5972
|
|
20240802,135700,5489079435,2630,2630,2635,2630,524
|
|
20240802,135600,5487701135,2630,2630,2640,2630,1124
|
|
20240802,135500,5484742380,2635,2630,2635,2630,668
|
|
20240802,135400,5482984060,2630,2625,2640,2625,1400
|
|
20240802,135300,5479299640,2630,2625,2635,2625,5688
|
|
20240802,135200,5464356280,2625,2625,2630,2625,1019
|
|
20240802,135100,5461678895,2630,2630,2630,2625,638
|
|
20240802,135000,5460003480,2630,2630,2630,2625,1306
|
|
20240802,134900,5456571505,2630,2630,2630,2625,5767
|
|
20240802,134800,5441432450,2625,2630,2635,2625,625
|
|
20240802,134700,5439791640,2630,2635,2635,2625,565
|
|
20240802,134600,5438307635,2630,2625,2640,2625,5390
|
|
20240802,134500,5424150360,2640,2635,2640,2625,8832
|
|
20240802,134400,5400944085,2640,2630,2640,2630,1374
|
|
20240802,134300,5397324620,2630,2625,2635,2625,1020
|
|
20240802,134200,5394644480,2630,2625,2630,2625,511
|
|
20240802,134100,5393302940,2635,2630,2640,2625,1137
|
|
20240802,134000,5390311630,2625,2625,2630,2625,743
|
|
20240802,133900,5388361110,2630,2625,2635,2625,1746
|
|
20240802,133800,5383777210,2630,2630,2635,2625,275
|
|
20240802,133700,5383054885,2630,2625,2635,2625,939
|
|
20240802,133600,5380587545,2625,2625,2640,2625,672
|
|
20240802,133500,5378819625,2635,2635,2640,2625,4410
|
|
20240802,133400,5367212115,2640,2635,2640,2635,1681
|
|
20240802,133300,5362777475,2635,2640,2640,2635,1278
|
|
20240802,133200,5359405750,2635,2635,2640,2635,897
|
|
20240802,133100,5357042045,2635,2635,2640,2635,1804
|
|
20240802,133000,5352286975,2640,2635,2640,2630,2591
|
|
20240802,132900,5345458930,2630,2625,2635,2625,723
|
|
20240802,132800,5343558500,2625,2620,2635,2620,737
|
|
20240802,132700,5341621050,2625,2620,2630,2620,887
|
|
20240802,132600,5339292395,2625,2625,2635,2620,5308
|
|
20240802,132500,5325361350,2635,2635,2635,2625,1279
|
|
20240802,132400,5321998695,2625,2625,2635,2625,3155
|
|
20240802,132300,5313708570,2630,2630,2630,2620,782
|
|
20240802,132200,5311656855,2625,2625,2635,2620,890
|
|
20240802,132100,5309318490,2635,2620,2635,2615,6573
|
|
20240802,132000,5292093740,2620,2615,2635,2615,3225
|
|
20240802,131900,5283646895,2615,2630,2635,2615,3867
|
|
20240802,131800,5273505185,2630,2645,2650,2615,46472
|
|
20240802,131700,5151307855,2645,2650,2655,2645,4962
|
|
20240802,131600,5138160720,2650,2660,2665,2650,4402
|
|
20240802,131500,5126478710,2665,2650,2665,2650,1822
|
|
20240802,131400,5121647555,2650,2650,2655,2650,407
|
|
20240802,131300,5120568755,2650,2650,2665,2650,2024
|
|
20240802,131200,5115197635,2650,2660,2660,2650,7235
|
|
20240802,131100,5095995620,2655,2660,2670,2655,1485
|
|
20240802,131000,5092042105,2655,2670,2670,2655,563
|
|
20240802,130900,5090547250,2665,2670,2670,2655,49529
|
|
20240802,130800,4958739395,2670,2665,2680,2665,1769
|
|
20240802,130700,4954020985,2665,2670,2670,2665,4901
|
|
20240802,130600,4940945720,2670,2685,2685,2670,792
|
|
20240802,130500,4938825040,2685,2670,2685,2670,9636
|
|
20240802,130400,4913089385,2670,2670,2670,2670,669
|
|
20240802,130300,4911303155,2670,2680,2680,2670,4002
|
|
20240802,130200,4900599525,2675,2680,2685,2675,315
|
|
20240802,130100,4899756710,2685,2680,2685,2675,2337
|
|
20240802,130000,4893493900,2680,2680,2680,2680,2676
|
|
20240802,125900,4886322220,2680,2675,2680,2675,1123
|
|
20240802,125800,4883312635,2675,2680,2680,2675,150
|
|
20240802,125700,4882910985,2675,2675,2675,2675,401
|
|
20240802,125600,4881838310,2680,2680,2680,2675,509
|
|
20240802,125500,4880474690,2680,2675,2680,2675,1615
|
|
20240802,125400,4876149595,2675,2680,2680,2675,1539
|
|
20240802,125300,4872029690,2680,2680,2680,2675,640
|
|
20240802,125200,4870314740,2680,2680,2680,2675,40
|
|
20240802,125100,4870207685,2680,2680,2680,2680,119
|
|
20240802,125000,4869888765,2680,2675,2680,2675,1534
|
|
20240802,124900,4865782645,2675,2680,2680,2675,1038
|
|
20240802,124800,4863000985,2675,2675,2675,2675,1380
|
|
20240802,124700,4859309485,2680,2680,2680,2675,1282
|
|
20240802,124600,4855878330,2675,2680,2680,2675,742
|
|
20240802,124500,4853890520,2680,2675,2680,2675,303
|
|
20240802,124400,4853079170,2680,2675,2680,2675,278
|
|
20240802,124300,4852335515,2675,2680,2680,2675,3600
|
|
20240802,124200,4842705510,2675,2680,2680,2675,30
|
|
20240802,124100,4842625240,2685,2685,2685,2685,643
|
|
20240802,124000,4840898785,2685,2680,2685,2680,303
|
|
20240802,123900,4840086680,2680,2680,2680,2675,2277
|
|
20240802,123800,4833984370,2680,2685,2685,2680,2507
|
|
20240802,123700,4827261600,2685,2685,2685,2680,1936
|
|
20240802,123600,4822072965,2680,2685,2685,2680,1071
|
|
20240802,123500,4819197485,2685,2680,2685,2675,1392
|
|
20240802,123400,4815467720,2680,2675,2680,2675,1215
|
|
20240802,123300,4812216520,2675,2680,2680,2675,40
|
|
20240802,123200,4812109515,2680,2680,2680,2680,500
|
|
20240802,123100,4810769515,2680,2680,2680,2680,276
|
|
20240802,123000,4810029835,2680,2680,2680,2675,3187
|
|
20240802,122900,4801488925,2680,2680,2685,2680,32
|
|
20240802,122800,4801403115,2680,2685,2685,2680,244
|
|
20240802,122700,4800749135,2680,2685,2685,2680,4581
|
|
20240802,122600,4788451555,2685,2685,2685,2685,373
|
|
20240802,122500,4787450050,2685,2685,2685,2685,283
|
|
20240802,122400,4786690195,2680,2680,2680,2680,1273
|
|
20240802,122300,4783278555,2680,2680,2680,2680,537
|
|
20240802,122200,4781839395,2680,2680,2680,2680,150
|
|
20240802,122100,4781437395,2675,2680,2680,2675,651
|
|
20240802,122000,4779692875,2680,2680,2680,2675,674
|
|
20240802,121900,4777886610,2675,2680,2685,2675,1522
|
|
20240802,121800,4773809375,2675,2680,2685,2675,1598
|
|
20240802,121700,4769534315,2685,2685,2685,2685,0
|
|
20240802,121600,4769534315,2685,2680,2685,2670,597
|
|
20240802,121500,4767931530,2680,2680,2685,2670,8060
|
|
20240802,121400,4746346445,2680,2685,2685,2680,218
|
|
20240802,121300,4745761170,2685,2685,2685,2685,3435
|
|
20240802,121200,4736538195,2690,2690,2690,2690,0
|
|
20240802,121100,4736538195,2690,2690,2690,2690,1182
|
|
20240802,121000,4733358615,2685,2685,2690,2685,250
|
|
20240802,120900,4732687300,2690,2695,2695,2685,1860
|
|
20240802,120800,4727689030,2695,2690,2695,2690,4383
|
|
20240802,120700,4715898755,2690,2700,2700,2690,1633
|
|
20240802,120600,4711496410,2700,2695,2700,2695,20333
|
|
20240802,120500,4656689960,2695,2695,2695,2695,341
|
|
20240802,120400,4655770965,2690,2690,2690,2690,1934
|
|
20240802,120300,4650568505,2695,2690,2695,2690,1271
|
|
20240802,120200,4647143425,2695,2690,2695,2690,12
|
|
20240802,120100,4647111135,2690,2685,2690,2685,7968
|
|
20240802,120000,4625677465,2690,2690,2690,2685,1554
|
|
20240802,115900,4621502325,2690,2685,2690,2685,63
|
|
20240802,115800,4621333015,2685,2690,2690,2685,1250
|
|
20240802,115700,4617971255,2690,2685,2690,2685,526
|
|
20240802,115600,4616558665,2685,2685,2690,2685,3914
|
|
20240802,115500,4606046630,2685,2685,2685,2685,603
|
|
20240802,115400,4604427575,2680,2685,2685,2680,34
|
|
20240802,115300,4604336445,2685,2685,2685,2675,7919
|
|
20240802,115200,4583076150,2685,2685,2685,2685,52
|
|
20240802,115100,4582936530,2685,2685,2685,2680,921
|
|
20240802,115000,4580463800,2685,2680,2685,2680,662
|
|
20240802,114900,4578686845,2680,2680,2680,2680,27
|
|
20240802,114800,4578614485,2680,2680,2685,2680,571
|
|
20240802,114700,4577084195,2680,2680,2680,2675,91
|
|
20240802,114600,4576840440,2680,2680,2680,2680,6434
|
|
20240802,114500,4559597320,2680,2680,2680,2675,787
|
|
20240802,114400,4557488980,2680,2680,2680,2675,18
|
|
20240802,114300,4557440785,2680,2680,2680,2680,75
|
|
20240802,114200,4557239785,2680,2675,2680,2675,3755
|
|
20240802,114100,4547177105,2680,2680,2680,2680,673
|
|
20240802,114000,4545373465,2680,2680,2680,2675,2425
|
|
20240802,113900,4538875285,2680,2670,2680,2670,3368
|
|
20240802,113800,4529864545,2670,2670,2675,2665,8874
|
|
20240802,113700,4506171455,2670,2680,2680,2670,3032
|
|
20240802,113600,4498060955,2680,2680,2680,2675,339
|
|
20240802,113500,4497152600,2680,2670,2680,2670,3476
|
|
20240802,113400,4487855735,2675,2675,2675,2675,418
|
|
20240802,113300,4486737585,2675,2675,2680,2675,1440
|
|
20240802,113200,4482885465,2680,2675,2680,2675,233
|
|
20240802,113100,4482262130,2680,2680,2680,2675,4407
|
|
20240802,113000,4470470370,2680,2680,2680,2675,3956
|
|
20240802,112900,4459887015,2680,2680,2680,2675,2493
|
|
20240802,112800,4453211185,2680,2675,2680,2675,226
|
|
20240802,112700,4452606505,2680,2680,2680,2675,340
|
|
20240802,112600,4451696805,2680,2675,2680,2670,9261
|
|
20240802,112500,4426900450,2675,2670,2675,2670,3260
|
|
20240802,112400,4418196035,2675,2675,2675,2670,119
|
|
20240802,112300,4417878095,2675,2675,2675,2670,434
|
|
20240802,112200,4416717705,2675,2670,2675,2670,215
|
|
20240802,112100,4416142610,2675,2675,2675,2670,298
|
|
20240802,112000,4415345585,2675,2675,2675,2670,4989
|
|
20240802,111900,4402020460,2675,2675,2675,2670,3333
|
|
20240802,111800,4393110285,2670,2675,2675,2670,523
|
|
20240802,111700,4391712760,2675,2675,2680,2670,1268
|
|
20240802,111600,4388320895,2675,2680,2680,2675,2957
|
|
20240802,111500,4380407965,2675,2680,2680,2675,1584
|
|
20240802,111400,4376169285,2680,2680,2680,2675,3703
|
|
20240802,111300,4366260425,2680,2680,2680,2675,2449
|
|
20240802,111200,4359699815,2680,2680,2680,2675,1236
|
|
20240802,111100,4356392885,2680,2680,2680,2675,714
|
|
20240802,111000,4354479510,2680,2680,2680,2675,6335
|
|
20240802,110900,4337506555,2680,2685,2685,2680,2625
|
|
20240802,110800,4330468580,2685,2680,2685,2680,1251
|
|
20240802,110700,4327110820,2680,2680,2690,2680,1022
|
|
20240802,110600,4324367870,2685,2690,2690,2685,1091
|
|
20240802,110500,4321436905,2690,2690,2690,2685,2996
|
|
20240802,110400,4313390705,2685,2690,2690,2685,3907
|
|
20240802,110300,4302900385,2690,2685,2690,2685,41
|
|
20240802,110200,4302790140,2690,2695,2695,2685,11320
|
|
20240802,110100,4272338815,2695,2695,2695,2695,559
|
|
20240802,110000,4270832310,2695,2695,2695,2690,557
|
|
20240802,105900,4269331420,2695,2695,2695,2690,411
|
|
20240802,105800,4268223945,2700,2700,2700,2695,2216
|
|
20240802,105700,4262249245,2700,2695,2700,2690,4599
|
|
20240802,105600,4249844865,2695,2700,2700,2695,10512
|
|
20240802,105500,4221513160,2695,2695,2700,2695,2947
|
|
20240802,105400,4213569185,2700,2695,2700,2695,567
|
|
20240802,105300,4212040280,2700,2695,2700,2695,2487
|
|
20240802,105200,4205337265,2700,2695,2700,2690,8290
|
|
20240802,105100,4182995825,2695,2695,2700,2690,4778
|
|
20240802,105000,4170119215,2695,2695,2695,2690,2672
|
|
20240802,104900,4162918350,2695,2695,2695,2690,40
|
|
20240802,104800,4162810560,2690,2695,2695,2690,2206
|
|
20240802,104700,4156873080,2690,2690,2695,2690,124
|
|
20240802,104600,4156539360,2695,2695,2695,2690,1034
|
|
20240802,104500,4153753850,2695,2695,2695,2695,1385
|
|
20240802,104400,4150021275,2695,2695,2695,2695,795
|
|
20240802,104300,4147878750,2695,2690,2695,2690,2060
|
|
20240802,104200,4142334240,2695,2690,2695,2690,1587
|
|
20240802,104100,4138065185,2690,2690,2690,2685,775
|
|
20240802,104000,4135980595,2690,2695,2695,2690,33
|
|
20240802,103900,4135891800,2695,2690,2695,2685,1177
|
|
20240802,103800,4132724375,2695,2695,2695,2690,670
|
|
20240802,103700,4130921895,2695,2700,2700,2695,1532
|
|
20240802,103600,4126792170,2700,2695,2700,2695,20208
|
|
20240802,103500,4072259325,2695,2680,2695,2680,1568
|
|
20240802,103400,4068050270,2680,2685,2685,2680,3313
|
|
20240802,103300,4059157780,2685,2690,2690,2685,2131
|
|
20240802,103200,4053426150,2690,2690,2690,2680,2302
|
|
20240802,103100,4047252300,2685,2690,2695,2685,624
|
|
20240802,103000,4045573680,2690,2685,2690,2680,5960
|
|
20240802,102900,4029580210,2690,2690,2690,2685,952
|
|
20240802,102800,4027019340,2690,2695,2700,2685,4484
|
|
20240802,102700,4014961400,2695,2695,2700,2695,579
|
|
20240802,102600,4013399980,2695,2695,2700,2695,3704
|
|
20240802,102500,4003411725,2695,2690,2700,2690,1004
|
|
20240802,102400,4000707230,2700,2695,2700,2695,7978
|
|
20240802,102300,3979203660,2695,2700,2705,2695,3064
|
|
20240802,102200,3970935825,2705,2705,2705,2700,8520
|
|
20240802,102100,3947929845,2705,2705,2710,2705,1342
|
|
20240802,102000,3944298980,2710,2705,2710,2705,7318
|
|
20240802,101900,3924494395,2710,2710,2710,2705,1661
|
|
20240802,101800,3920001095,2705,2705,2710,2705,2478
|
|
20240802,101700,3913298075,2710,2710,2710,2705,9989
|
|
20240802,101600,3886268390,2710,2710,2715,2705,4358
|
|
20240802,101500,3874454595,2715,2715,2715,2710,4295
|
|
20240802,101400,3862805825,2710,2715,2715,2710,1701
|
|
20240802,101300,3858192290,2710,2705,2710,2705,17063
|
|
20240802,101200,3811951810,2710,2705,2710,2705,4459
|
|
20240802,101100,3799889985,2705,2700,2705,2700,21605
|
|
20240802,101000,3741518515,2700,2700,2700,2695,664
|
|
20240802,100900,3739726230,2700,2685,2700,2685,40467
|
|
20240802,100800,3630622070,2695,2690,2695,2690,9731
|
|
20240802,100700,3604445665,2690,2690,2690,2685,967
|
|
20240802,100600,3601844440,2690,2690,2690,2685,1790
|
|
20240802,100500,3597032975,2690,2675,2690,2675,16468
|
|
20240802,100400,3552828570,2680,2675,2685,2675,9169
|
|
20240802,100300,3528259800,2680,2675,2680,2670,9694
|
|
20240802,100200,3502334100,2675,2670,2675,2670,2302
|
|
20240802,100100,3496186235,2670,2675,2675,2670,3088
|
|
20240802,100000,3487938170,2675,2680,2680,2670,11229
|
|
20240802,095900,3457901095,2680,2680,2685,2675,5900
|
|
20240802,095800,3442075450,2685,2685,2685,2680,452
|
|
20240802,095700,3440863970,2685,2680,2685,2680,1348
|
|
20240802,095600,3437244640,2685,2685,2690,2685,1048
|
|
20240802,095500,3434429415,2690,2690,2695,2680,4892
|
|
20240802,095400,3421270055,2685,2690,2690,2680,994
|
|
20240802,095300,3418601365,2690,2690,2690,2675,42272
|
|
20240802,095200,3304890325,2695,2695,2695,2690,1893
|
|
20240802,095100,3299790100,2695,2695,2695,2690,3683
|
|
20240802,095000,3289866895,2695,2695,2695,2690,5404
|
|
20240802,094900,3275324045,2695,2695,2695,2690,6617
|
|
20240802,094800,3257512860,2695,2695,2695,2690,3741
|
|
20240802,094700,3247431865,2695,2695,2700,2695,382
|
|
20240802,094600,3246402220,2700,2695,2700,2670,5833
|
|
20240802,094500,3230739670,2695,2700,2700,2690,4710
|
|
20240802,094400,3218043380,2700,2710,2710,2700,4242
|
|
20240802,094300,3206559175,2710,2695,2715,2690,56851
|
|
20240802,094200,3052651880,2705,2665,2705,2665,42697
|
|
20240802,094100,2937784475,2670,2670,2680,2670,13015
|
|
20240802,094000,2902991545,2675,2675,2680,2670,4640
|
|
20240802,093900,2890590580,2680,2680,2680,2675,1856
|
|
20240802,093800,2885619695,2680,2680,2680,2680,2028
|
|
20240802,093700,2880184655,2680,2675,2680,2670,6216
|
|
20240802,093600,2863561155,2675,2675,2680,2670,6391
|
|
20240802,093500,2846480835,2680,2680,2680,2675,3529
|
|
20240802,093400,2837039045,2675,2680,2685,2675,8454
|
|
20240802,093300,2814410280,2680,2690,2690,2680,16858
|
|
20240802,093200,2769157925,2690,2695,2700,2690,11223
|
|
20240802,093100,2738955725,2695,2695,2700,2695,6052
|
|
20240802,093000,2722645000,2695,2705,2710,2690,13753
|
|
20240802,092900,2685509790,2705,2695,2705,2695,11453
|
|
20240802,092800,2654565825,2700,2695,2700,2685,9531
|
|
20240802,092700,2628897075,2690,2680,2690,2675,10358
|
|
20240802,092600,2601124895,2680,2690,2695,2675,9397
|
|
20240802,092500,2575924770,2675,2695,2710,2670,53856
|
|
20240802,092400,2431122250,2705,2695,2715,2695,47005
|
|
20240802,092300,2303823935,2700,2695,2705,2695,22663
|
|
20240802,092200,2242637225,2700,2685,2700,2685,14486
|
|
20240802,092100,2203654625,2690,2690,2700,2680,26374
|
|
20240802,092000,2132630610,2690,2690,2700,2680,39522
|
|
20240802,091900,2026213405,2690,2705,2710,2680,41253
|
|
20240802,091800,1914989815,2700,2730,2740,2700,89076
|
|
20240802,091700,1672366885,2725,2655,2760,2650,268801
|
|
20240802,091600,940840815,2650,2645,2655,2640,15030
|
|
20240802,091500,900995810,2650,2645,2650,2645,2388
|
|
20240802,091400,894676940,2645,2640,2645,2640,11501
|
|
20240802,091300,864286920,2645,2645,2645,2640,1489
|
|
20240802,091200,860354330,2640,2630,2640,2630,8843
|
|
20240802,091100,837025315,2630,2630,2635,2630,15336
|
|
20240802,091000,796691210,2635,2645,2645,2630,11851
|
|
20240802,090900,765381190,2645,2630,2645,2625,16604
|
|
20240802,090800,721666460,2630,2655,2655,2625,68131
|
|
20240802,090700,541773600,2650,2640,2655,2635,62354
|
|
20240802,090600,376659120,2635,2640,2640,2635,13689
|
|
20240802,090500,340541475,2630,2640,2655,2630,29766
|
|
20240802,090400,261858370,2645,2620,2645,2620,13563
|
|
20240802,090300,226164275,2620,2620,2620,2615,4294
|
|
20240802,090200,214919995,2620,2640,2645,2620,13827
|
|
20240802,090100,178592445,2650,2660,2670,2645,18260
|
|
20240802,090000,130133720,2660,2660,2680,2660,48768
|