667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,200300,1604913960,4600,4600,4600,4600,0
|
|
20240802,200200,1604913960,4600,4600,4600,4600,0
|
|
20240802,200100,1604913960,4600,4600,4600,4600,0
|
|
20240802,200000,1604913960,4600,4600,4600,4600,0
|
|
20240802,195900,1604913960,4600,4600,4600,4600,0
|
|
20240802,195800,1604913960,4600,4600,4600,4600,0
|
|
20240802,195700,1604913960,4600,4600,4600,4600,0
|
|
20240802,195600,1604913960,4600,4600,4600,4600,0
|
|
20240802,195500,1604913960,4600,4600,4600,4600,0
|
|
20240802,195400,1604913960,4600,4600,4600,4600,0
|
|
20240802,195300,1604913960,4600,4600,4600,4600,0
|
|
20240802,195200,1604913960,4600,4600,4600,4600,0
|
|
20240802,195100,1604913960,4600,4600,4600,4600,0
|
|
20240802,195000,1604913960,4600,4600,4600,4600,0
|
|
20240802,194900,1604913960,4600,4600,4600,4600,0
|
|
20240802,194800,1604913960,4600,4600,4600,4600,0
|
|
20240802,194700,1604913960,4600,4600,4600,4600,0
|
|
20240802,194600,1604913960,4600,4600,4600,4600,0
|
|
20240802,194500,1604913960,4600,4600,4600,4600,0
|
|
20240802,194400,1604913960,4600,4600,4600,4600,0
|
|
20240802,194300,1604913960,4600,4600,4600,4600,0
|
|
20240802,194200,1604913960,4600,4600,4600,4600,0
|
|
20240802,194100,1604913960,4600,4600,4600,4600,0
|
|
20240802,194000,1604913960,4600,4600,4600,4600,0
|
|
20240802,193900,1604913960,4600,4600,4600,4600,0
|
|
20240802,193800,1604913960,4600,4600,4600,4600,0
|
|
20240802,193700,1604913960,4600,4600,4600,4600,0
|
|
20240802,193600,1604913960,4600,4600,4600,4600,0
|
|
20240802,193500,1604913960,4600,4600,4600,4600,0
|
|
20240802,193400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,193300,1604913960,4600,4600,4600,4600,0
|
|
20240802,193200,1604913960,4600,4600,4600,4600,0
|
|
20240802,193100,1604913960,4600,4600,4600,4600,0
|
|
20240802,193000,1604913960,4600,4600,4600,4600,0
|
|
20240802,192900,1604913960,4600,4600,4600,4600,0
|
|
20240802,192800,1604913960,4600,4600,4600,4600,0
|
|
20240802,192700,1604913960,4600,4600,4600,4600,0
|
|
20240802,192600,1604913960,4600,4600,4600,4600,0
|
|
20240802,192500,1604913960,4600,4600,4600,4600,0
|
|
20240802,192400,1604913960,4600,4600,4600,4600,0
|
|
20240802,192300,1604913960,4600,4600,4600,4600,0
|
|
20240802,192200,1604913960,4600,4600,4600,4600,0
|
|
20240802,192100,1604913960,4600,4600,4600,4600,0
|
|
20240802,192000,1604913960,4600,4600,4600,4600,0
|
|
20240802,191900,1604913960,4600,4600,4600,4600,0
|
|
20240802,191800,1604913960,4600,4600,4600,4600,0
|
|
20240802,191700,1604913960,4600,4600,4600,4600,0
|
|
20240802,191600,1604913960,4600,4600,4600,4600,0
|
|
20240802,191500,1604913960,4600,4600,4600,4600,0
|
|
20240802,191400,1604913960,4600,4600,4600,4600,0
|
|
20240802,191300,1604913960,4600,4600,4600,4600,0
|
|
20240802,191200,1604913960,4600,4600,4600,4600,0
|
|
20240802,191100,1604913960,4600,4600,4600,4600,0
|
|
20240802,191000,1604913960,4600,4600,4600,4600,0
|
|
20240802,190900,1604913960,4600,4600,4600,4600,0
|
|
20240802,190800,1604913960,4600,4600,4600,4600,0
|
|
20240802,190700,1604913960,4600,4600,4600,4600,0
|
|
20240802,190600,1604913960,4600,4600,4600,4600,0
|
|
20240802,190500,1604913960,4600,4600,4600,4600,0
|
|
20240802,190400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,190300,1604913960,4600,4600,4600,4600,0
|
|
20240802,190200,1604913960,4600,4600,4600,4600,0
|
|
20240802,190100,1604913960,4600,4600,4600,4600,0
|
|
20240802,190000,1604913960,4600,4600,4600,4600,0
|
|
20240802,185900,1604913960,4600,4600,4600,4600,0
|
|
20240802,185800,1604913960,4600,4600,4600,4600,0
|
|
20240802,185700,1604913960,4600,4600,4600,4600,0
|
|
20240802,185600,1604913960,4600,4600,4600,4600,0
|
|
20240802,185500,1604913960,4600,4600,4600,4600,0
|
|
20240802,185400,1604913960,4600,4600,4600,4600,0
|
|
20240802,185300,1604913960,4600,4600,4600,4600,0
|
|
20240802,185200,1604913960,4600,4600,4600,4600,0
|
|
20240802,185100,1604913960,4600,4600,4600,4600,0
|
|
20240802,185000,1604913960,4600,4600,4600,4600,0
|
|
20240802,184900,1604913960,4600,4600,4600,4600,0
|
|
20240802,184800,1604913960,4600,4600,4600,4600,0
|
|
20240802,184700,1604913960,4600,4600,4600,4600,0
|
|
20240802,184600,1604913960,4600,4600,4600,4600,0
|
|
20240802,184500,1604913960,4600,4600,4600,4600,0
|
|
20240802,184400,1604913960,4600,4600,4600,4600,0
|
|
20240802,184300,1604913960,4600,4600,4600,4600,0
|
|
20240802,184200,1604913960,4600,4600,4600,4600,0
|
|
20240802,184100,1604913960,4600,4600,4600,4600,0
|
|
20240802,184000,1604913960,4600,4600,4600,4600,0
|
|
20240802,183900,1604913960,4600,4600,4600,4600,0
|
|
20240802,183800,1604913960,4600,4600,4600,4600,0
|
|
20240802,183700,1604913960,4600,4600,4600,4600,0
|
|
20240802,183600,1604913960,4600,4600,4600,4600,0
|
|
20240802,183500,1604913960,4600,4600,4600,4600,0
|
|
20240802,183400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,183300,1604913960,4600,4600,4600,4600,0
|
|
20240802,183200,1604913960,4600,4600,4600,4600,0
|
|
20240802,183100,1604913960,4600,4600,4600,4600,0
|
|
20240802,183000,1604913960,4600,4600,4600,4600,0
|
|
20240802,182900,1604913960,4600,4600,4600,4600,0
|
|
20240802,182800,1604913960,4600,4600,4600,4600,0
|
|
20240802,182700,1604913960,4600,4600,4600,4600,0
|
|
20240802,182600,1604913960,4600,4600,4600,4600,0
|
|
20240802,182500,1604913960,4600,4600,4600,4600,0
|
|
20240802,182400,1604913960,4600,4600,4600,4600,0
|
|
20240802,182300,1604913960,4600,4600,4600,4600,0
|
|
20240802,182200,1604913960,4600,4600,4600,4600,0
|
|
20240802,182100,1604913960,4600,4600,4600,4600,0
|
|
20240802,182000,1604913960,4600,4600,4600,4600,0
|
|
20240802,181900,1604913960,4600,4600,4600,4600,0
|
|
20240802,181800,1604913960,4600,4600,4600,4600,0
|
|
20240802,181700,1604913960,4600,4600,4600,4600,0
|
|
20240802,181600,1604913960,4600,4600,4600,4600,0
|
|
20240802,181500,1604913960,4600,4600,4600,4600,0
|
|
20240802,181400,1604913960,4600,4600,4600,4600,0
|
|
20240802,181300,1604913960,4600,4600,4600,4600,0
|
|
20240802,181200,1604913960,4600,4600,4600,4600,0
|
|
20240802,181100,1604913960,4600,4600,4600,4600,0
|
|
20240802,181000,1604913960,4600,4600,4600,4600,0
|
|
20240802,180900,1604913960,4600,4600,4600,4600,0
|
|
20240802,180800,1604913960,4600,4600,4600,4600,0
|
|
20240802,180700,1604913960,4600,4600,4600,4600,0
|
|
20240802,180600,1604913960,4600,4600,4600,4600,0
|
|
20240802,180500,1604913960,4600,4600,4600,4600,0
|
|
20240802,180400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,180300,1604913960,4600,4600,4600,4600,0
|
|
20240802,180200,1604913960,4600,4600,4600,4600,0
|
|
20240802,180100,1604913960,4600,4600,4600,4600,0
|
|
20240802,180000,1604913960,4600,4600,4600,4600,0
|
|
20240802,175900,1604913960,4600,4600,4600,4600,0
|
|
20240802,175800,1604913960,4600,4600,4600,4600,0
|
|
20240802,175700,1604913960,4600,4600,4600,4600,0
|
|
20240802,175600,1604913960,4600,4600,4600,4600,0
|
|
20240802,175500,1604913960,4600,4600,4600,4600,0
|
|
20240802,175400,1604913960,4600,4600,4600,4600,0
|
|
20240802,175300,1604913960,4600,4600,4600,4600,0
|
|
20240802,175200,1604913960,4600,4600,4600,4600,0
|
|
20240802,175100,1604913960,4600,4600,4600,4600,0
|
|
20240802,175000,1604913960,4600,4600,4600,4600,0
|
|
20240802,174900,1604913960,4600,4600,4600,4600,0
|
|
20240802,174800,1604913960,4600,4600,4600,4600,0
|
|
20240802,174700,1604913960,4600,4600,4600,4600,0
|
|
20240802,174600,1604913960,4600,4600,4600,4600,0
|
|
20240802,174500,1604913960,4600,4600,4600,4600,0
|
|
20240802,174400,1604913960,4600,4600,4600,4600,0
|
|
20240802,174300,1604913960,4600,4600,4600,4600,0
|
|
20240802,174200,1604913960,4600,4600,4600,4600,0
|
|
20240802,174100,1604913960,4600,4600,4600,4600,0
|
|
20240802,174000,1604913960,4600,4600,4600,4600,0
|
|
20240802,173900,1604913960,4600,4600,4600,4600,0
|
|
20240802,173800,1604913960,4600,4600,4600,4600,0
|
|
20240802,173700,1604913960,4600,4600,4600,4600,0
|
|
20240802,173600,1604913960,4600,4600,4600,4600,0
|
|
20240802,173500,1604913960,4600,4600,4600,4600,0
|
|
20240802,173400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,173300,1604913960,4600,4600,4600,4600,0
|
|
20240802,173200,1604913960,4600,4600,4600,4600,0
|
|
20240802,173100,1604913960,4600,4600,4600,4600,0
|
|
20240802,173000,1604913960,4600,4600,4600,4600,0
|
|
20240802,172900,1604913960,4600,4600,4600,4600,0
|
|
20240802,172800,1604913960,4600,4600,4600,4600,0
|
|
20240802,172700,1604913960,4600,4600,4600,4600,0
|
|
20240802,172600,1604913960,4600,4600,4600,4600,0
|
|
20240802,172500,1604913960,4600,4600,4600,4600,0
|
|
20240802,172400,1604913960,4600,4600,4600,4600,0
|
|
20240802,172300,1604913960,4600,4600,4600,4600,0
|
|
20240802,172200,1604913960,4600,4600,4600,4600,0
|
|
20240802,172100,1604913960,4600,4600,4600,4600,0
|
|
20240802,172000,1604913960,4600,4600,4600,4600,0
|
|
20240802,171900,1604913960,4600,4600,4600,4600,0
|
|
20240802,171800,1604913960,4600,4600,4600,4600,0
|
|
20240802,171700,1604913960,4600,4600,4600,4600,0
|
|
20240802,171600,1604913960,4600,4600,4600,4600,0
|
|
20240802,171500,1604913960,4600,4600,4600,4600,0
|
|
20240802,171400,1604913960,4600,4600,4600,4600,0
|
|
20240802,171300,1604913960,4600,4600,4600,4600,0
|
|
20240802,171200,1604913960,4600,4600,4600,4600,0
|
|
20240802,171100,1604913960,4600,4600,4600,4600,0
|
|
20240802,171000,1604913960,4600,4600,4600,4600,0
|
|
20240802,170900,1604913960,4600,4600,4600,4600,0
|
|
20240802,170800,1604913960,4600,4600,4600,4600,0
|
|
20240802,170700,1604913960,4600,4600,4600,4600,0
|
|
20240802,170600,1604913960,4600,4600,4600,4600,0
|
|
20240802,170500,1604913960,4600,4600,4600,4600,0
|
|
20240802,170400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,170300,1604913960,4600,4600,4600,4600,0
|
|
20240802,170200,1604913960,4600,4600,4600,4600,0
|
|
20240802,170100,1604913960,4600,4600,4600,4600,0
|
|
20240802,170000,1604913960,4600,4600,4600,4600,0
|
|
20240802,165900,1604913960,4600,4600,4600,4600,0
|
|
20240802,165800,1604913960,4600,4600,4600,4600,0
|
|
20240802,165700,1604913960,4600,4600,4600,4600,0
|
|
20240802,165600,1604913960,4600,4600,4600,4600,0
|
|
20240802,165500,1604913960,4600,4600,4600,4600,0
|
|
20240802,165400,1604913960,4600,4600,4600,4600,0
|
|
20240802,165300,1604913960,4600,4600,4600,4600,0
|
|
20240802,165200,1604913960,4600,4600,4600,4600,0
|
|
20240802,165100,1604913960,4600,4600,4600,4600,0
|
|
20240802,165000,1604913960,4600,4600,4600,4600,0
|
|
20240802,164900,1604913960,4600,4600,4600,4600,0
|
|
20240802,164800,1604913960,4600,4600,4600,4600,0
|
|
20240802,164700,1604913960,4600,4600,4600,4600,0
|
|
20240802,164600,1604913960,4600,4600,4600,4600,0
|
|
20240802,164500,1604913960,4600,4600,4600,4600,0
|
|
20240802,164400,1604913960,4600,4600,4600,4600,0
|
|
20240802,164300,1604913960,4600,4600,4600,4600,0
|
|
20240802,164200,1604913960,4600,4600,4600,4600,0
|
|
20240802,164100,1604913960,4600,4600,4600,4600,0
|
|
20240802,164000,1604913960,4600,4600,4600,4600,0
|
|
20240802,163900,1604913960,4600,4600,4600,4600,0
|
|
20240802,163800,1604913960,4600,4600,4600,4600,0
|
|
20240802,163700,1604913960,4600,4600,4600,4600,0
|
|
20240802,163600,1604913960,4600,4600,4600,4600,0
|
|
20240802,163500,1604913960,4600,4600,4600,4600,0
|
|
20240802,163400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,163300,1604913960,4600,4600,4600,4600,0
|
|
20240802,163200,1604913960,4600,4600,4600,4600,0
|
|
20240802,163100,1604913960,4600,4600,4600,4600,0
|
|
20240802,163000,1604913960,4600,4600,4600,4600,0
|
|
20240802,162900,1604913960,4600,4600,4600,4600,0
|
|
20240802,162800,1604913960,4600,4600,4600,4600,0
|
|
20240802,162700,1604913960,4600,4600,4600,4600,0
|
|
20240802,162600,1604913960,4600,4600,4600,4600,0
|
|
20240802,162500,1604913960,4600,4600,4600,4600,0
|
|
20240802,162400,1604913960,4600,4600,4600,4600,0
|
|
20240802,162300,1604913960,4600,4600,4600,4600,0
|
|
20240802,162200,1604913960,4600,4600,4600,4600,0
|
|
20240802,162100,1604913960,4600,4600,4600,4600,0
|
|
20240802,162000,1604913960,4600,4600,4600,4600,0
|
|
20240802,161900,1604913960,4600,4600,4600,4600,0
|
|
20240802,161800,1604913960,4600,4600,4600,4600,0
|
|
20240802,161700,1604913960,4600,4600,4600,4600,0
|
|
20240802,161600,1604913960,4600,4600,4600,4600,0
|
|
20240802,161500,1604913960,4600,4600,4600,4600,0
|
|
20240802,161400,1604913960,4600,4600,4600,4600,0
|
|
20240802,161300,1604913960,4600,4600,4600,4600,0
|
|
20240802,161200,1604913960,4600,4600,4600,4600,0
|
|
20240802,161100,1604913960,4600,4600,4600,4600,0
|
|
20240802,161000,1604913960,4600,4600,4600,4600,0
|
|
20240802,160900,1604913960,4600,4600,4600,4600,0
|
|
20240802,160800,1604913960,4600,4600,4600,4600,0
|
|
20240802,160700,1604913960,4600,4600,4600,4600,0
|
|
20240802,160600,1604913960,4600,4600,4600,4600,0
|
|
20240802,160500,1604913960,4600,4600,4600,4600,0
|
|
20240802,160400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,160300,1604913960,4600,4600,4600,4600,0
|
|
20240802,160200,1604913960,4600,4600,4600,4600,0
|
|
20240802,160100,1604913960,4600,4600,4600,4600,0
|
|
20240802,160000,1604913960,4600,4600,4600,4600,0
|
|
20240802,155900,1604913960,4600,4600,4600,4600,0
|
|
20240802,155800,1604913960,4600,4600,4600,4600,0
|
|
20240802,155700,1604913960,4600,4600,4600,4600,0
|
|
20240802,155600,1604913960,4600,4600,4600,4600,0
|
|
20240802,155500,1604913960,4600,4600,4600,4600,0
|
|
20240802,155400,1604913960,4600,4600,4600,4600,0
|
|
20240802,155300,1604913960,4600,4600,4600,4600,0
|
|
20240802,155200,1604913960,4600,4600,4600,4600,0
|
|
20240802,155100,1604913960,4600,4600,4600,4600,0
|
|
20240802,155000,1604913960,4600,4600,4600,4600,0
|
|
20240802,154900,1604913960,4600,4600,4600,4600,0
|
|
20240802,154800,1604913960,4600,4600,4600,4600,0
|
|
20240802,154700,1604913960,4600,4600,4600,4600,0
|
|
20240802,154600,1604913960,4600,4600,4600,4600,0
|
|
20240802,154500,1604913960,4600,4600,4600,4600,0
|
|
20240802,154400,1604913960,4600,4600,4600,4600,0
|
|
20240802,154300,1604913960,4600,4600,4600,4600,0
|
|
20240802,154200,1604913960,4600,4600,4600,4600,0
|
|
20240802,154100,1604913960,4600,4600,4600,4600,0
|
|
20240802,154000,1604913960,4600,4600,4600,4600,0
|
|
20240802,153900,1604913960,4600,4600,4600,4600,0
|
|
20240802,153800,1604913960,4600,4600,4600,4600,0
|
|
20240802,153700,1604913960,4600,4600,4600,4600,0
|
|
20240802,153600,1604913960,4600,4600,4600,4600,0
|
|
20240802,153500,1604913960,4600,4600,4600,4600,0
|
|
20240802,153400,1604913960,4600,4600,4600,4600,14299
|
|
20240802,153300,1604913960,4600,4600,4600,4600,0
|
|
20240802,153200,1604913960,4600,4600,4600,4600,0
|
|
20240802,153100,1604913960,4600,4600,4600,4600,0
|
|
20240802,153000,1604913960,4600,4600,4600,4600,14299
|
|
20240802,152900,1539138560,4545,4545,4545,4545,0
|
|
20240802,152800,1539138560,4545,4545,4545,4545,0
|
|
20240802,152700,1539138560,4545,4545,4545,4545,0
|
|
20240802,152600,1539138560,4545,4545,4545,4545,0
|
|
20240802,152500,1539138560,4545,4545,4545,4545,0
|
|
20240802,152400,1539138560,4545,4545,4545,4545,0
|
|
20240802,152300,1539138560,4545,4545,4545,4545,0
|
|
20240802,152200,1539138560,4545,4545,4545,4545,0
|
|
20240802,152100,1539138560,4545,4545,4545,4545,0
|
|
20240802,152000,1539138560,4545,4545,4545,4545,0
|
|
20240802,151900,1539138560,4545,4520,4545,4520,51
|
|
20240802,151800,1538907015,4520,4520,4600,4515,1553
|
|
20240802,151700,1531850195,4520,4515,4530,4515,53
|
|
20240802,151600,1531610555,4515,4515,4530,4515,156
|
|
20240802,151500,1530904145,4510,4520,4530,4510,3028
|
|
20240802,151400,1517217645,4520,4525,4530,4520,38
|
|
20240802,151300,1517045740,4525,4510,4525,4510,1428
|
|
20240802,151200,1510598355,4530,4515,4530,4515,1968
|
|
20240802,151100,1501706430,4525,4520,4525,4520,4
|
|
20240802,151000,1501688345,4530,4530,4530,4515,237
|
|
20240802,150900,1500618250,4515,4520,4530,4515,3496
|
|
20240802,150800,1484825270,4520,4520,4535,4520,1008
|
|
20240802,150700,1480269080,4535,4520,4535,4520,2104
|
|
20240802,150600,1470758955,4535,4525,4535,4520,2256
|
|
20240802,150500,1460550995,4525,4535,4535,4525,1820
|
|
20240802,150400,1452312205,4540,4540,4540,4535,163
|
|
20240802,150300,1451572450,4540,4540,4540,4540,287
|
|
20240802,150200,1450269470,4555,4545,4555,4545,51
|
|
20240802,150100,1450037665,4555,4555,4555,4545,305
|
|
20240802,150000,1448651400,4555,4545,4555,4545,303
|
|
20240802,145900,1447274240,4560,4560,4560,4560,32
|
|
20240802,145800,1447128320,4560,4540,4560,4540,124
|
|
20240802,145700,1446564340,4560,4560,4560,4560,0
|
|
20240802,145600,1446564340,4560,4560,4560,4560,0
|
|
20240802,145500,1446564340,4560,4555,4560,4540,471
|
|
20240802,145400,1444425430,4560,4560,4560,4560,0
|
|
20240802,145300,1444425430,4560,4560,4560,4560,0
|
|
20240802,145200,1444425430,4560,4550,4560,4550,263
|
|
20240802,145100,1443228735,4555,4550,4560,4550,26
|
|
20240802,145000,1443110225,4560,4545,4560,4545,1602
|
|
20240802,144900,1435829075,4560,4560,4560,4560,0
|
|
20240802,144800,1435829075,4560,4560,4560,4535,3
|
|
20240802,144700,1435815420,4560,4540,4560,4535,546
|
|
20240802,144600,1433338750,4545,4540,4545,4535,296
|
|
20240802,144500,1431994870,4540,4540,4540,4540,1
|
|
20240802,144400,1431990330,4530,4530,4535,4525,125
|
|
20240802,144300,1431424065,4530,4540,4545,4530,455
|
|
20240802,144200,1429362585,4540,4530,4545,4530,215
|
|
20240802,144100,1428388540,4530,4540,4540,4530,66
|
|
20240802,144000,1428089070,4535,4525,4535,4525,11
|
|
20240802,143900,1428039245,4525,4525,4525,4525,4
|
|
20240802,143800,1428021145,4525,4525,4540,4525,18
|
|
20240802,143700,1427939680,4530,4525,4530,4525,1320
|
|
20240802,143600,1421965745,4525,4525,4525,4525,100
|
|
20240802,143500,1421513245,4530,4520,4530,4520,308
|
|
20240802,143400,1420121005,4520,4520,4520,4520,2010
|
|
20240802,143300,1411035805,4520,4520,4525,4520,517
|
|
20240802,143200,1408696465,4520,4520,4520,4520,56
|
|
20240802,143100,1408443345,4520,4525,4535,4520,150
|
|
20240802,143000,1407765205,4525,4535,4535,4525,988
|
|
20240802,142900,1403294020,4525,4525,4530,4525,332
|
|
20240802,142800,1401791165,4530,4530,4530,4530,44
|
|
20240802,142700,1401591845,4520,4530,4530,4520,2241
|
|
20240802,142600,1391452110,4535,4530,4535,4530,1512
|
|
20240802,142500,1384600250,4530,4535,4540,4530,2063
|
|
20240802,142400,1375248270,4540,4540,4540,4540,16
|
|
20240802,142300,1375175630,4545,4560,4560,4545,1620
|
|
20240802,142200,1367806550,4555,4550,4555,4550,599
|
|
20240802,142100,1365078530,4550,4550,4550,4545,560
|
|
20240802,142000,1362530535,4550,4550,4570,4550,78
|
|
20240802,141900,1362175570,4550,4550,4550,4550,421
|
|
20240802,141800,1360260020,4555,4550,4555,4545,39
|
|
20240802,141700,1360082625,4550,4545,4550,4545,168
|
|
20240802,141600,1359318345,4545,4520,4545,4520,1095
|
|
20240802,141500,1354348305,4520,4535,4535,4520,9851
|
|
20240802,141400,1309783730,4535,4555,4555,4535,12568
|
|
20240802,141300,1252590415,4555,4555,4555,4555,120
|
|
20240802,141200,1252043815,4555,4555,4560,4555,1388
|
|
20240802,141100,1245717285,4555,4560,4560,4555,280
|
|
20240802,141000,1244441835,4555,4560,4560,4555,3291
|
|
20240802,140900,1229434915,4560,4560,4565,4560,703
|
|
20240802,140800,1226227415,4565,4560,4565,4560,329
|
|
20240802,140700,1224726295,4560,4570,4570,4560,3322
|
|
20240802,140600,1209576640,4565,4565,4565,4565,19
|
|
20240802,140500,1209489905,4565,4570,4570,4565,1660
|
|
20240802,140400,1201911705,4565,4565,4565,4565,953
|
|
20240802,140300,1197561260,4565,4565,4565,4565,7
|
|
20240802,140200,1197529305,4565,4570,4570,4565,1720
|
|
20240802,140100,1189671480,4570,4570,4570,4570,926
|
|
20240802,140000,1185439660,4570,4575,4575,4570,1327
|
|
20240802,135900,1179371635,4570,4570,4570,4565,535
|
|
20240802,135800,1176926950,4570,4565,4575,4565,462
|
|
20240802,135700,1174815470,4575,4575,4575,4565,4318
|
|
20240802,135600,1155086430,4575,4580,4580,4575,506
|
|
20240802,135500,1152771450,4580,4580,4580,4580,0
|
|
20240802,135400,1152771450,4580,4580,4580,4580,5
|
|
20240802,135300,1152748550,4580,4580,4580,4580,15
|
|
20240802,135200,1152679850,4580,4580,4580,4580,10
|
|
20240802,135100,1152634050,4580,4580,4580,4580,22
|
|
20240802,135000,1152533290,4580,4580,4580,4580,41
|
|
20240802,134900,1152345510,4585,4585,4585,4585,20
|
|
20240802,134800,1152253810,4585,4580,4585,4575,539
|
|
20240802,134700,1149785080,4575,4580,4585,4575,1337
|
|
20240802,134600,1143666120,4580,4580,4580,4575,455
|
|
20240802,134500,1141582835,4580,4580,4580,4580,362
|
|
20240802,134400,1139924875,4580,4585,4585,4580,439
|
|
20240802,134300,1137913915,4590,4595,4595,4590,1731
|
|
20240802,134200,1129968475,4595,4595,4595,4595,0
|
|
20240802,134100,1129968475,4595,4595,4595,4595,2
|
|
20240802,134000,1129959285,4595,4595,4595,4595,0
|
|
20240802,133900,1129959285,4595,4595,4595,4595,0
|
|
20240802,133800,1129959285,4595,4595,4595,4595,0
|
|
20240802,133700,1129959285,4595,4595,4595,4595,11
|
|
20240802,133600,1129908740,4595,4595,4595,4595,0
|
|
20240802,133500,1129908740,4595,4595,4595,4595,0
|
|
20240802,133400,1129908740,4595,4595,4595,4595,0
|
|
20240802,133300,1129908740,4595,4595,4595,4595,1013
|
|
20240802,133200,1125254005,4595,4595,4595,4595,7
|
|
20240802,133100,1125221840,4595,4595,4595,4595,486
|
|
20240802,133000,1122988670,4600,4600,4600,4600,24
|
|
20240802,132900,1122878270,4600,4600,4600,4600,0
|
|
20240802,132800,1122878270,4600,4600,4600,4600,0
|
|
20240802,132700,1122878270,4600,4600,4600,4600,0
|
|
20240802,132600,1122878270,4600,4600,4600,4600,0
|
|
20240802,132500,1122878270,4600,4600,4600,4600,77
|
|
20240802,132400,1122524070,4595,4595,4595,4595,0
|
|
20240802,132300,1122524070,4595,4595,4595,4595,0
|
|
20240802,132200,1122524070,4595,4595,4595,4595,20
|
|
20240802,132100,1122432170,4595,4595,4595,4595,0
|
|
20240802,132000,1122432170,4595,4595,4595,4595,0
|
|
20240802,131900,1122432170,4595,4595,4595,4595,10
|
|
20240802,131800,1122386220,4595,4595,4595,4595,0
|
|
20240802,131700,1122386220,4595,4595,4595,4595,30
|
|
20240802,131600,1122248370,4595,4595,4595,4595,1
|
|
20240802,131500,1122243775,4595,4600,4605,4595,39
|
|
20240802,131400,1122064465,4605,4600,4605,4600,16
|
|
20240802,131300,1121990815,4595,4590,4595,4590,7
|
|
20240802,131200,1121958660,4590,4590,4590,4590,0
|
|
20240802,131100,1121958660,4590,4590,4590,4590,7
|
|
20240802,131000,1121926530,4585,4585,4585,4585,0
|
|
20240802,130900,1121926530,4585,4585,4585,4585,15
|
|
20240802,130800,1121857755,4590,4590,4590,4590,115
|
|
20240802,130700,1121329905,4590,4590,4590,4590,618
|
|
20240802,130600,1118493285,4595,4595,4595,4595,0
|
|
20240802,130500,1118493285,4595,4595,4595,4595,91
|
|
20240802,130400,1118075140,4595,4595,4595,4595,129
|
|
20240802,130300,1117482385,4600,4600,4600,4600,100
|
|
20240802,130200,1117022385,4590,4590,4590,4590,0
|
|
20240802,130100,1117022385,4590,4590,4590,4590,4
|
|
20240802,130000,1117004025,4590,4590,4590,4590,643
|
|
20240802,125900,1114052655,4600,4590,4600,4590,319
|
|
20240802,125800,1112587425,4590,4590,4590,4590,4
|
|
20240802,125700,1112569065,4585,4585,4585,4585,4
|
|
20240802,125600,1112550725,4585,4585,4585,4585,48
|
|
20240802,125500,1112330645,4580,4595,4595,4580,500
|
|
20240802,125400,1110040120,4595,4575,4595,4575,51
|
|
20240802,125300,1109805930,4575,4575,4575,4575,23
|
|
20240802,125200,1109700705,4575,4575,4575,4575,6
|
|
20240802,125100,1109673255,4570,4590,4590,4570,2028
|
|
20240802,125000,1100393560,4585,4585,4585,4585,40
|
|
20240802,124900,1100210160,4585,4590,4590,4585,19
|
|
20240802,124800,1100122955,4585,4585,4585,4585,112
|
|
20240802,124700,1099609435,4580,4580,4580,4580,209
|
|
20240802,124600,1098652215,4580,4580,4580,4580,11
|
|
20240802,124500,1098601835,4580,4580,4580,4580,8
|
|
20240802,124400,1098565195,4575,4575,4575,4575,0
|
|
20240802,124300,1098565195,4575,4575,4575,4575,7
|
|
20240802,124200,1098533170,4575,4580,4580,4575,1000
|
|
20240802,124100,1093953765,4580,4580,4580,4580,10
|
|
20240802,124000,1093907965,4580,4580,4600,4580,95
|
|
20240802,123900,1093472125,4580,4590,4590,4580,151
|
|
20240802,123800,1092780005,4585,4575,4585,4575,1575
|
|
20240802,123700,1085563620,4580,4580,4580,4575,3842
|
|
20240802,123600,1067971755,4580,4585,4585,4580,2301
|
|
20240802,123500,1057425455,4590,4590,4590,4590,6590
|
|
20240802,123400,1027177355,4590,4590,4590,4590,1726
|
|
20240802,123300,1019255015,4595,4595,4595,4595,44
|
|
20240802,123200,1019052835,4595,4595,4595,4595,572
|
|
20240802,123100,1016424495,4600,4600,4600,4600,51
|
|
20240802,123000,1016189895,4605,4610,4610,4605,187
|
|
20240802,122900,1015327870,4605,4605,4605,4605,50
|
|
20240802,122800,1015097620,4610,4610,4610,4610,0
|
|
20240802,122700,1015097620,4610,4610,4610,4610,31
|
|
20240802,122600,1014954710,4610,4610,4610,4610,50
|
|
20240802,122500,1014724210,4605,4605,4605,4605,0
|
|
20240802,122400,1014724210,4605,4600,4605,4600,1433
|
|
20240802,122300,1008132010,4590,4590,4590,4590,0
|
|
20240802,122200,1008132010,4590,4590,4590,4590,0
|
|
20240802,122100,1008132010,4590,4590,4590,4590,0
|
|
20240802,122000,1008132010,4590,4595,4595,4590,111
|
|
20240802,121900,1007622465,4595,4600,4600,4595,96
|
|
20240802,121800,1007181320,4600,4600,4600,4600,94
|
|
20240802,121700,1006748920,4590,4590,4590,4590,103
|
|
20240802,121600,1006276150,4590,4595,4595,4590,1804
|
|
20240802,121500,997993100,4595,4595,4595,4595,150
|
|
20240802,121400,997303850,4600,4600,4600,4600,64
|
|
20240802,121300,997009450,4600,4600,4600,4600,127
|
|
20240802,121200,996425250,4600,4600,4610,4600,56
|
|
20240802,121100,996167295,4595,4595,4595,4595,70
|
|
20240802,121000,995845645,4600,4600,4600,4600,18
|
|
20240802,120900,995762845,4610,4595,4610,4595,63
|
|
20240802,120800,995472900,4595,4595,4595,4595,15
|
|
20240802,120700,995403975,4595,4600,4600,4595,158
|
|
20240802,120600,994677195,4600,4600,4605,4600,71
|
|
20240802,120500,994350570,4600,4600,4600,4600,1261
|
|
20240802,120400,988549970,4600,4590,4600,4590,1275
|
|
20240802,120300,982691880,4595,4595,4600,4595,758
|
|
20240802,120200,979206370,4595,4595,4595,4590,502
|
|
20240802,120100,976900445,4590,4590,4595,4590,1018
|
|
20240802,120000,972226050,4590,4590,4590,4590,170
|
|
20240802,115900,971445750,4590,4590,4590,4590,500
|
|
20240802,115800,969150750,4590,4590,4600,4590,2177
|
|
20240802,115700,959144245,4590,4590,4590,4590,552
|
|
20240802,115600,956610565,4600,4600,4600,4600,40
|
|
20240802,115500,956426565,4595,4595,4600,4595,1905
|
|
20240802,115400,947672570,4595,4595,4595,4595,1450
|
|
20240802,115300,941009820,4595,4595,4595,4595,0
|
|
20240802,115200,941009820,4595,4595,4600,4590,239
|
|
20240802,115100,939912015,4590,4590,4590,4590,1449
|
|
20240802,115000,933261105,4590,4590,4600,4590,309
|
|
20240802,114900,931840570,4590,4600,4605,4590,2977
|
|
20240802,114800,918159515,4600,4600,4610,4600,2155
|
|
20240802,114700,908246490,4600,4605,4605,4600,100
|
|
20240802,114600,907786130,4605,4605,4605,4605,18
|
|
20240802,114500,907703240,4605,4605,4605,4605,55
|
|
20240802,114400,907449965,4605,4605,4605,4605,174
|
|
20240802,114300,906648695,4605,4610,4610,4605,174
|
|
20240802,114200,905846640,4610,4610,4615,4610,231
|
|
20240802,114100,904781500,4610,4610,4610,4610,120
|
|
20240802,114000,904228300,4620,4615,4625,4610,1158
|
|
20240802,113900,898880630,4615,4610,4615,4610,585
|
|
20240802,113800,896181205,4620,4600,4620,4600,1718
|
|
20240802,113700,888244145,4600,4635,4635,4600,68
|
|
20240802,113600,887929390,4635,4635,4635,4635,0
|
|
20240802,113500,887929390,4635,4585,4635,4585,8624
|
|
20240802,113400,848273525,4585,4600,4600,4585,6242
|
|
20240802,113300,819589920,4605,4605,4605,4605,1744
|
|
20240802,113200,811558800,4610,4610,4610,4605,2030
|
|
20240802,113100,802200515,4610,4615,4615,4610,1006
|
|
20240802,113000,797562845,4615,4615,4615,4610,47
|
|
20240802,112900,797346040,4615,4615,4615,4610,185
|
|
20240802,112800,796492340,4615,4610,4620,4610,266
|
|
20240802,112700,795264980,4610,4610,4615,4610,448
|
|
20240802,112600,793199600,4610,4620,4620,4610,73
|
|
20240802,112500,792863000,4620,4625,4630,4620,401
|
|
20240802,112400,791008430,4630,4615,4630,4615,1375
|
|
20240802,112300,784653815,4605,4610,4610,4605,3610
|
|
20240802,112200,768017500,4615,4620,4620,4615,5634
|
|
20240802,112100,742002560,4620,4620,4625,4620,34
|
|
20240802,112000,741845475,4620,4625,4625,4620,2970
|
|
20240802,111900,728109255,4625,4630,4630,4625,798
|
|
20240802,111800,724415205,4630,4635,4635,4630,2352
|
|
20240802,111700,713524665,4635,4630,4635,4630,91
|
|
20240802,111600,713102960,4635,4635,4635,4635,212
|
|
20240802,111500,712120340,4635,4635,4635,4635,4
|
|
20240802,111400,712101800,4640,4640,4640,4635,1523
|
|
20240802,111300,705041625,4640,4635,4640,4635,224
|
|
20240802,111200,704002305,4640,4640,4640,4640,1502
|
|
20240802,111100,697033025,4650,4650,4650,4645,156
|
|
20240802,111000,696307635,4650,4650,4650,4650,0
|
|
20240802,110900,696307635,4650,4650,4650,4650,0
|
|
20240802,110800,696307635,4650,4650,4650,4650,0
|
|
20240802,110700,696307635,4650,4650,4650,4650,0
|
|
20240802,110600,696307635,4650,4650,4650,4650,1
|
|
20240802,110500,696302985,4655,4640,4670,4635,512
|
|
20240802,110400,693927730,4640,4660,4660,4640,236
|
|
20240802,110300,692828670,4660,4660,4660,4660,0
|
|
20240802,110200,692828670,4660,4655,4660,4655,28
|
|
20240802,110100,692698245,4635,4640,4640,4635,156
|
|
20240802,110000,691974410,4640,4640,4640,4640,0
|
|
20240802,105900,691974410,4640,4650,4675,4640,108
|
|
20240802,105800,691471360,4640,4640,4640,4640,93
|
|
20240802,105700,691039840,4640,4640,4640,4640,0
|
|
20240802,105600,691039840,4640,4640,4640,4640,100
|
|
20240802,105500,690575840,4645,4640,4645,4630,4383
|
|
20240802,105400,670252760,4645,4645,4645,4645,19
|
|
20240802,105300,670164505,4645,4645,4645,4645,183
|
|
20240802,105200,669314470,4645,4645,4645,4635,1011
|
|
20240802,105100,664628350,4650,4650,4650,4650,0
|
|
20240802,105000,664628350,4650,4645,4650,4640,7
|
|
20240802,104900,664595850,4650,4650,4650,4650,140
|
|
20240802,104800,663944850,4645,4645,4650,4645,64
|
|
20240802,104700,663647565,4645,4645,4645,4645,10
|
|
20240802,104600,663601115,4640,4640,4645,4640,213
|
|
20240802,104500,662612765,4640,4640,4645,4640,156
|
|
20240802,104400,661888690,4650,4645,4650,4645,31
|
|
20240802,104300,661744690,4650,4650,4650,4650,400
|
|
20240802,104200,659884690,4650,4650,4650,4650,72
|
|
20240802,104100,659549890,4640,4645,4645,4640,558
|
|
20240802,104000,656958030,4650,4650,4650,4640,584
|
|
20240802,103900,654242530,4655,4655,4655,4655,60
|
|
20240802,103800,653963230,4655,4655,4655,4655,555
|
|
20240802,103700,651379705,4655,4655,4655,4655,0
|
|
20240802,103600,651379705,4655,4655,4660,4655,806
|
|
20240802,103500,647627770,4650,4635,4650,4630,573
|
|
20240802,103400,644965280,4640,4640,4640,4640,89
|
|
20240802,103300,644552320,4660,4625,4660,4625,1748
|
|
20240802,103200,636451325,4630,4635,4640,4630,3459
|
|
20240802,103100,620427275,4640,4645,4645,4640,123
|
|
20240802,103000,619856550,4675,4675,4675,4675,0
|
|
20240802,102900,619856550,4675,4650,4675,4650,1215
|
|
20240802,102800,614206775,4640,4640,4640,4640,0
|
|
20240802,102700,614206775,4640,4650,4650,4640,3053
|
|
20240802,102600,600030205,4655,4660,4660,4655,530
|
|
20240802,102500,597563020,4655,4655,4655,4655,0
|
|
20240802,102400,597563020,4655,4655,4655,4655,0
|
|
20240802,102300,597563020,4655,4655,4655,4655,0
|
|
20240802,102200,597563020,4655,4665,4665,4655,1175
|
|
20240802,102100,592088425,4675,4675,4675,4660,982
|
|
20240802,102000,587510170,4675,4675,4675,4675,2
|
|
20240802,101900,587500820,4665,4665,4665,4665,1400
|
|
20240802,101800,580969820,4665,4665,4665,4665,1000
|
|
20240802,101700,576304820,4665,4665,4665,4665,2600
|
|
20240802,101600,564175820,4685,4685,4690,4665,172
|
|
20240802,101500,563372995,4685,4685,4685,4685,785
|
|
20240802,101400,559695270,4680,4680,4680,4680,1
|
|
20240802,101300,559690590,4685,4680,4685,4680,1220
|
|
20240802,101200,553980985,4655,4660,4675,4655,1273
|
|
20240802,101100,548033195,4680,4680,4680,4680,120
|
|
20240802,101000,547471595,4675,4660,4675,4660,4
|
|
20240802,100900,547452925,4675,4675,4675,4675,305
|
|
20240802,100800,546027050,4675,4680,4680,4675,2
|
|
20240802,100700,546017695,4680,4665,4680,4660,13
|
|
20240802,100600,545957030,4665,4665,4665,4665,0
|
|
20240802,100500,545957030,4665,4665,4665,4665,1647
|
|
20240802,100400,538273775,4660,4660,4660,4660,0
|
|
20240802,100300,538273775,4660,4640,4660,4640,4999
|
|
20240802,100200,515042630,4635,4640,4640,4630,27
|
|
20240802,100100,514917500,4640,4630,4640,4625,1264
|
|
20240802,100000,509059725,4630,4630,4635,4630,313
|
|
20240802,095900,507609960,4635,4635,4635,4630,359
|
|
20240802,095800,505946760,4635,4630,4635,4625,538
|
|
20240802,095700,503455910,4630,4630,4630,4630,509
|
|
20240802,095600,501099240,4630,4645,4650,4630,3891
|
|
20240802,095500,483056925,4645,4650,4655,4640,3787
|
|
20240802,095400,465461930,4660,4660,4660,4660,195
|
|
20240802,095300,464553230,4660,4645,4660,4640,606
|
|
20240802,095200,461741260,4645,4655,4660,4645,10434
|
|
20240802,095100,413270945,4655,4655,4655,4655,1
|
|
20240802,095000,413266290,4655,4670,4670,4655,3297
|
|
20240802,094900,397886680,4670,4695,4695,4670,3033
|
|
20240802,094800,383699630,4690,4690,4690,4690,191
|
|
20240802,094700,382803840,4690,4675,4690,4675,42
|
|
20240802,094600,382607460,4690,4670,4690,4670,1533
|
|
20240802,094500,375445435,4675,4675,4675,4675,730
|
|
20240802,094400,372032685,4695,4700,4700,4695,6
|
|
20240802,094300,372004490,4700,4700,4700,4685,112
|
|
20240802,094200,371479590,4710,4710,4710,4710,1
|
|
20240802,094100,371474880,4690,4670,4690,4670,3853
|
|
20240802,094000,353416375,4680,4680,4680,4675,896
|
|
20240802,093900,349223595,4675,4675,4675,4675,46
|
|
20240802,093800,349008545,4675,4670,4675,4660,1567
|
|
20240802,093700,341699535,4675,4675,4675,4675,2
|
|
20240802,093600,341690185,4660,4660,4660,4660,151
|
|
20240802,093500,340986525,4660,4670,4675,4660,502
|
|
20240802,093400,338644855,4665,4670,4670,4665,112
|
|
20240802,093300,338122175,4665,4660,4665,4660,1001
|
|
20240802,093200,333457510,4660,4660,4660,4660,70
|
|
20240802,093100,333131310,4660,4670,4675,4660,3
|
|
20240802,093000,333117305,4660,4660,4660,4660,1
|
|
20240802,092900,333112645,4675,4660,4675,4660,1388
|
|
20240802,092800,326643265,4660,4650,4660,4650,121
|
|
20240802,092700,326079475,4660,4660,4660,4660,0
|
|
20240802,092600,326079475,4660,4650,4660,4640,1344
|
|
20240802,092500,319822830,4650,4650,4650,4640,1927
|
|
20240802,092400,310877435,4640,4635,4660,4635,494
|
|
20240802,092300,308585790,4635,4655,4660,4635,8356
|
|
20240802,092200,269755505,4645,4645,4655,4645,1311
|
|
20240802,092100,263659810,4645,4660,4660,4645,1334
|
|
20240802,092000,257453540,4665,4665,4670,4665,335
|
|
20240802,091900,255890520,4670,4675,4675,4670,1210
|
|
20240802,091800,250239155,4670,4695,4695,4670,5384
|
|
20240802,091700,225008425,4690,4700,4700,4690,2533
|
|
20240802,091600,213116540,4695,4695,4695,4695,20
|
|
20240802,091500,213022640,4695,4700,4700,4695,1724
|
|
20240802,091400,204920840,4705,4705,4705,4705,1781
|
|
20240802,091300,196541235,4710,4710,4710,4710,693
|
|
20240802,091200,193277205,4710,4720,4730,4710,1113
|
|
20240802,091100,188031750,4725,4755,4755,4725,3082
|
|
20240802,091000,173408040,4785,4760,4785,4760,343
|
|
20240802,090900,171775295,4760,4760,4760,4760,38
|
|
20240802,090800,171594415,4760,4795,4795,4760,622
|
|
20240802,090700,168633660,4765,4795,4800,4765,700
|
|
20240802,090600,165280800,4805,4750,4805,4745,104
|
|
20240802,090500,164785680,4745,4770,4805,4745,251
|
|
20240802,090400,163583405,4770,4760,4770,4730,584
|
|
20240802,090300,160799005,4755,4700,4755,4695,3525
|
|
20240802,090200,144156775,4695,4735,4775,4695,8627
|
|
20240802,090100,103487490,4730,4790,4805,4685,15406
|
|
20240802,090000,30100515,4790,4800,4800,4790,6277
|