590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,184600,9751754840,3225,3225,3225,3225,0
|
|
20240802,184500,9751754840,3225,3225,3225,3225,0
|
|
20240802,184400,9751754840,3225,3225,3225,3225,0
|
|
20240802,184300,9751754840,3225,3225,3225,3225,0
|
|
20240802,184200,9751754840,3225,3225,3225,3225,0
|
|
20240802,184100,9751754840,3225,3225,3225,3225,0
|
|
20240802,184000,9751754840,3225,3225,3225,3225,0
|
|
20240802,183900,9751754840,3225,3225,3225,3225,0
|
|
20240802,183800,9751754840,3225,3225,3225,3225,0
|
|
20240802,183700,9751754840,3225,3225,3225,3225,0
|
|
20240802,183600,9751754840,3225,3225,3225,3225,0
|
|
20240802,183500,9751754840,3225,3225,3225,3225,0
|
|
20240802,183400,9751754840,3225,3225,3225,3225,0
|
|
20240802,183300,9751754840,3225,3225,3225,3225,0
|
|
20240802,183200,9751754840,3225,3225,3225,3225,0
|
|
20240802,183100,9751754840,3225,3225,3225,3225,0
|
|
20240802,183000,9751754840,3225,3225,3225,3225,0
|
|
20240802,182900,9751754840,3225,3225,3225,3225,0
|
|
20240802,182800,9751754840,3225,3225,3225,3225,0
|
|
20240802,182700,9751754840,3225,3225,3225,3225,0
|
|
20240802,182600,9751754840,3225,3225,3225,3225,0
|
|
20240802,182500,9751754840,3225,3225,3225,3225,0
|
|
20240802,182400,9751754840,3225,3225,3225,3225,0
|
|
20240802,182300,9751754840,3225,3225,3225,3225,0
|
|
20240802,182200,9751754840,3225,3225,3225,3225,0
|
|
20240802,182100,9751754840,3225,3225,3225,3225,0
|
|
20240802,182000,9751754840,3225,3225,3225,3225,0
|
|
20240802,181900,9751754840,3225,3225,3225,3225,0
|
|
20240802,181800,9751754840,3225,3225,3225,3225,0
|
|
20240802,181700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,181600,9751754840,3225,3225,3225,3225,0
|
|
20240802,181500,9751754840,3225,3225,3225,3225,0
|
|
20240802,181400,9751754840,3225,3225,3225,3225,0
|
|
20240802,181300,9751754840,3225,3225,3225,3225,0
|
|
20240802,181200,9751754840,3225,3225,3225,3225,0
|
|
20240802,181100,9751754840,3225,3225,3225,3225,0
|
|
20240802,181000,9751754840,3225,3225,3225,3225,0
|
|
20240802,180900,9751754840,3225,3225,3225,3225,0
|
|
20240802,180800,9751754840,3225,3225,3225,3225,0
|
|
20240802,180700,9751754840,3225,3225,3225,3225,0
|
|
20240802,180600,9751754840,3225,3225,3225,3225,0
|
|
20240802,180500,9751754840,3225,3225,3225,3225,0
|
|
20240802,180400,9751754840,3225,3225,3225,3225,0
|
|
20240802,180300,9751754840,3225,3225,3225,3225,0
|
|
20240802,180200,9751754840,3225,3225,3225,3225,0
|
|
20240802,180100,9751754840,3225,3225,3225,3225,0
|
|
20240802,180000,9751754840,3225,3225,3225,3225,0
|
|
20240802,175900,9751754840,3225,3225,3225,3225,0
|
|
20240802,175800,9751754840,3225,3225,3225,3225,0
|
|
20240802,175700,9751754840,3225,3225,3225,3225,0
|
|
20240802,175600,9751754840,3225,3225,3225,3225,0
|
|
20240802,175500,9751754840,3225,3225,3225,3225,0
|
|
20240802,175400,9751754840,3225,3225,3225,3225,0
|
|
20240802,175300,9751754840,3225,3225,3225,3225,0
|
|
20240802,175200,9751754840,3225,3225,3225,3225,0
|
|
20240802,175100,9751754840,3225,3225,3225,3225,0
|
|
20240802,175000,9751754840,3225,3225,3225,3225,0
|
|
20240802,174900,9751754840,3225,3225,3225,3225,0
|
|
20240802,174800,9751754840,3225,3225,3225,3225,0
|
|
20240802,174700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,174600,9751754840,3225,3225,3225,3225,0
|
|
20240802,174500,9751754840,3225,3225,3225,3225,0
|
|
20240802,174400,9751754840,3225,3225,3225,3225,0
|
|
20240802,174300,9751754840,3225,3225,3225,3225,0
|
|
20240802,174200,9751754840,3225,3225,3225,3225,0
|
|
20240802,174100,9751754840,3225,3225,3225,3225,0
|
|
20240802,174000,9751754840,3225,3225,3225,3225,0
|
|
20240802,173900,9751754840,3225,3225,3225,3225,0
|
|
20240802,173800,9751754840,3225,3225,3225,3225,0
|
|
20240802,173700,9751754840,3225,3225,3225,3225,0
|
|
20240802,173600,9751754840,3225,3225,3225,3225,0
|
|
20240802,173500,9751754840,3225,3225,3225,3225,0
|
|
20240802,173400,9751754840,3225,3225,3225,3225,0
|
|
20240802,173300,9751754840,3225,3225,3225,3225,0
|
|
20240802,173200,9751754840,3225,3225,3225,3225,0
|
|
20240802,173100,9751754840,3225,3225,3225,3225,0
|
|
20240802,173000,9751754840,3225,3225,3225,3225,0
|
|
20240802,172900,9751754840,3225,3225,3225,3225,0
|
|
20240802,172800,9751754840,3225,3225,3225,3225,0
|
|
20240802,172700,9751754840,3225,3225,3225,3225,0
|
|
20240802,172600,9751754840,3225,3225,3225,3225,0
|
|
20240802,172500,9751754840,3225,3225,3225,3225,0
|
|
20240802,172400,9751754840,3225,3225,3225,3225,0
|
|
20240802,172300,9751754840,3225,3225,3225,3225,0
|
|
20240802,172200,9751754840,3225,3225,3225,3225,0
|
|
20240802,172100,9751754840,3225,3225,3225,3225,0
|
|
20240802,172000,9751754840,3225,3225,3225,3225,0
|
|
20240802,171900,9751754840,3225,3225,3225,3225,0
|
|
20240802,171800,9751754840,3225,3225,3225,3225,0
|
|
20240802,171700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,171600,9751754840,3225,3225,3225,3225,0
|
|
20240802,171500,9751754840,3225,3225,3225,3225,0
|
|
20240802,171400,9751754840,3225,3225,3225,3225,0
|
|
20240802,171300,9751754840,3225,3225,3225,3225,0
|
|
20240802,171200,9751754840,3225,3225,3225,3225,0
|
|
20240802,171100,9751754840,3225,3225,3225,3225,0
|
|
20240802,171000,9751754840,3225,3225,3225,3225,0
|
|
20240802,170900,9751754840,3225,3225,3225,3225,0
|
|
20240802,170800,9751754840,3225,3225,3225,3225,0
|
|
20240802,170700,9751754840,3225,3225,3225,3225,0
|
|
20240802,170600,9751754840,3225,3225,3225,3225,0
|
|
20240802,170500,9751754840,3225,3225,3225,3225,0
|
|
20240802,170400,9751754840,3225,3225,3225,3225,0
|
|
20240802,170300,9751754840,3225,3225,3225,3225,0
|
|
20240802,170200,9751754840,3225,3225,3225,3225,0
|
|
20240802,170100,9751754840,3225,3225,3225,3225,0
|
|
20240802,170000,9751754840,3225,3225,3225,3225,0
|
|
20240802,165900,9751754840,3225,3225,3225,3225,0
|
|
20240802,165800,9751754840,3225,3225,3225,3225,0
|
|
20240802,165700,9751754840,3225,3225,3225,3225,0
|
|
20240802,165600,9751754840,3225,3225,3225,3225,0
|
|
20240802,165500,9751754840,3225,3225,3225,3225,0
|
|
20240802,165400,9751754840,3225,3225,3225,3225,0
|
|
20240802,165300,9751754840,3225,3225,3225,3225,0
|
|
20240802,165200,9751754840,3225,3225,3225,3225,0
|
|
20240802,165100,9751754840,3225,3225,3225,3225,0
|
|
20240802,165000,9751754840,3225,3225,3225,3225,0
|
|
20240802,164900,9751754840,3225,3225,3225,3225,0
|
|
20240802,164800,9751754840,3225,3225,3225,3225,0
|
|
20240802,164700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,164600,9751754840,3225,3225,3225,3225,0
|
|
20240802,164500,9751754840,3225,3225,3225,3225,0
|
|
20240802,164400,9751754840,3225,3225,3225,3225,0
|
|
20240802,164300,9751754840,3225,3225,3225,3225,0
|
|
20240802,164200,9751754840,3225,3225,3225,3225,0
|
|
20240802,164100,9751754840,3225,3225,3225,3225,0
|
|
20240802,164000,9751754840,3225,3225,3225,3225,0
|
|
20240802,163900,9751754840,3225,3225,3225,3225,0
|
|
20240802,163800,9751754840,3225,3225,3225,3225,0
|
|
20240802,163700,9751754840,3225,3225,3225,3225,0
|
|
20240802,163600,9751754840,3225,3225,3225,3225,0
|
|
20240802,163500,9751754840,3225,3225,3225,3225,0
|
|
20240802,163400,9751754840,3225,3225,3225,3225,0
|
|
20240802,163300,9751754840,3225,3225,3225,3225,0
|
|
20240802,163200,9751754840,3225,3225,3225,3225,0
|
|
20240802,163100,9751754840,3225,3225,3225,3225,0
|
|
20240802,163000,9751754840,3225,3225,3225,3225,0
|
|
20240802,162900,9751754840,3225,3225,3225,3225,0
|
|
20240802,162800,9751754840,3225,3225,3225,3225,0
|
|
20240802,162700,9751754840,3225,3225,3225,3225,0
|
|
20240802,162600,9751754840,3225,3225,3225,3225,0
|
|
20240802,162500,9751754840,3225,3225,3225,3225,0
|
|
20240802,162400,9751754840,3225,3225,3225,3225,0
|
|
20240802,162300,9751754840,3225,3225,3225,3225,0
|
|
20240802,162200,9751754840,3225,3225,3225,3225,0
|
|
20240802,162100,9751754840,3225,3225,3225,3225,0
|
|
20240802,162000,9751754840,3225,3225,3225,3225,0
|
|
20240802,161900,9751754840,3225,3225,3225,3225,0
|
|
20240802,161800,9751754840,3225,3225,3225,3225,0
|
|
20240802,161700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,161600,9751754840,3225,3225,3225,3225,0
|
|
20240802,161500,9751754840,3225,3225,3225,3225,0
|
|
20240802,161400,9751754840,3225,3225,3225,3225,0
|
|
20240802,161300,9751754840,3225,3225,3225,3225,0
|
|
20240802,161200,9751754840,3225,3225,3225,3225,0
|
|
20240802,161100,9751754840,3225,3225,3225,3225,0
|
|
20240802,161000,9751754840,3225,3225,3225,3225,0
|
|
20240802,160900,9751754840,3225,3225,3225,3225,0
|
|
20240802,160800,9751754840,3225,3225,3225,3225,0
|
|
20240802,160700,9751754840,3225,3225,3225,3225,0
|
|
20240802,160600,9751754840,3225,3225,3225,3225,0
|
|
20240802,160500,9751754840,3225,3225,3225,3225,0
|
|
20240802,160400,9751754840,3225,3225,3225,3225,0
|
|
20240802,160300,9751754840,3225,3225,3225,3225,0
|
|
20240802,160200,9751754840,3225,3225,3225,3225,0
|
|
20240802,160100,9751754840,3225,3225,3225,3225,0
|
|
20240802,160000,9751754840,3225,3225,3225,3225,0
|
|
20240802,155900,9751754840,3225,3225,3225,3225,0
|
|
20240802,155800,9751754840,3225,3225,3225,3225,0
|
|
20240802,155700,9751754840,3225,3225,3225,3225,0
|
|
20240802,155600,9751754840,3225,3225,3225,3225,0
|
|
20240802,155500,9751754840,3225,3225,3225,3225,0
|
|
20240802,155400,9751754840,3225,3225,3225,3225,0
|
|
20240802,155300,9751754840,3225,3225,3225,3225,0
|
|
20240802,155200,9751754840,3225,3225,3225,3225,0
|
|
20240802,155100,9751754840,3225,3225,3225,3225,0
|
|
20240802,155000,9751754840,3225,3225,3225,3225,0
|
|
20240802,154900,9751754840,3225,3225,3225,3225,0
|
|
20240802,154800,9751754840,3225,3225,3225,3225,0
|
|
20240802,154700,9751754840,3225,3225,3225,3225,50516
|
|
20240802,154600,9751754840,3225,3225,3225,3225,0
|
|
20240802,154500,9751754840,3225,3225,3225,3225,0
|
|
20240802,154400,9751754840,3225,3225,3225,3225,0
|
|
20240802,154300,9751754840,3225,3225,3225,3225,0
|
|
20240802,154200,9751754840,3225,3225,3225,3225,0
|
|
20240802,154100,9751754840,3225,3225,3225,3225,0
|
|
20240802,154000,9751754840,3225,3225,3225,3225,0
|
|
20240802,153900,9751754840,3225,3225,3225,3225,0
|
|
20240802,153800,9751754840,3225,3225,3225,3225,0
|
|
20240802,153700,9751754840,3225,3225,3225,3225,0
|
|
20240802,153600,9751754840,3225,3225,3225,3225,0
|
|
20240802,153500,9751754840,3225,3225,3225,3225,0
|
|
20240802,153400,9751754840,3225,3225,3225,3225,0
|
|
20240802,153300,9751754840,3225,3225,3225,3225,0
|
|
20240802,153200,9751754840,3225,3225,3225,3225,0
|
|
20240802,153100,9751754840,3225,3225,3225,3225,0
|
|
20240802,153000,9751754840,3225,3225,3225,3225,50516
|
|
20240802,152900,9588840740,3230,3230,3230,3230,0
|
|
20240802,152800,9588840740,3230,3230,3230,3230,0
|
|
20240802,152700,9588840740,3230,3230,3230,3230,0
|
|
20240802,152600,9588840740,3230,3230,3230,3230,0
|
|
20240802,152500,9588840740,3230,3230,3230,3230,0
|
|
20240802,152400,9588840740,3230,3230,3230,3230,0
|
|
20240802,152300,9588840740,3230,3230,3230,3230,0
|
|
20240802,152200,9588840740,3230,3230,3230,3230,0
|
|
20240802,152100,9588840740,3230,3230,3230,3230,0
|
|
20240802,152000,9588840740,3230,3230,3230,3230,0
|
|
20240802,151900,9588840740,3230,3230,3230,3225,3873
|
|
20240802,151800,9576342805,3225,3225,3230,3225,1527
|
|
20240802,151700,9571415745,3225,3230,3235,3220,18788
|
|
20240802,151600,9510846280,3230,3225,3235,3225,17637
|
|
20240802,151500,9453876320,3225,3230,3230,3225,1306
|
|
20240802,151400,9449664455,3225,3225,3230,3220,10387
|
|
20240802,151300,9416175715,3225,3220,3230,3220,6029
|
|
20240802,151200,9396734405,3225,3220,3225,3220,6440
|
|
20240802,151100,9375997215,3220,3220,3225,3220,15957
|
|
20240802,151000,9324615650,3220,3225,3225,3220,2708
|
|
20240802,150900,9315885245,3220,3225,3225,3220,1635
|
|
20240802,150800,9310620095,3220,3220,3225,3220,5990
|
|
20240802,150700,9291329435,3225,3220,3225,3220,5593
|
|
20240802,150600,9273298490,3225,3225,3225,3220,6698
|
|
20240802,150500,9251703295,3225,3220,3225,3220,2343
|
|
20240802,150400,9244158785,3220,3220,3225,3220,5914
|
|
20240802,150300,9225103010,3225,3225,3225,3220,5953
|
|
20240802,150200,9205932790,3225,3220,3225,3220,3682
|
|
20240802,150100,9194066980,3220,3220,3225,3220,599
|
|
20240802,150000,9192136935,3220,3220,3225,3220,3717
|
|
20240802,145900,9180156380,3220,3220,3220,3215,5868
|
|
20240802,145800,9161261670,3220,3220,3220,3215,3073
|
|
20240802,145700,9151366620,3215,3220,3220,3215,2519
|
|
20240802,145600,9143255605,3220,3215,3220,3215,6044
|
|
20240802,145500,9123798490,3220,3220,3220,3220,1225
|
|
20240802,145400,9119853990,3220,3220,3220,3215,2277
|
|
20240802,145300,9112523885,3215,3220,3220,3215,1174
|
|
20240802,145200,9108747405,3220,3220,3220,3215,2095
|
|
20240802,145100,9102003755,3220,3220,3220,3215,2293
|
|
20240802,145000,9094621795,3220,3220,3220,3215,3829
|
|
20240802,144900,9082292485,3220,3215,3220,3210,3229
|
|
20240802,144800,9071918790,3210,3215,3220,3210,1516
|
|
20240802,144700,9067044565,3215,3205,3215,3205,7516
|
|
20240802,144600,9042911215,3205,3205,3210,3205,5132
|
|
20240802,144500,9026447890,3205,3210,3210,3205,3600
|
|
20240802,144400,9014903730,3210,3215,3215,3205,2703
|
|
20240802,144300,9006239845,3215,3215,3215,3205,1863
|
|
20240802,144200,9000265230,3215,3210,3215,3210,4406
|
|
20240802,144100,8986121860,3210,3215,3215,3205,10763
|
|
20240802,144000,8951566705,3215,3215,3215,3215,582
|
|
20240802,143900,8949695575,3215,3220,3220,3215,1297
|
|
20240802,143800,8945523600,3220,3220,3220,3215,2478
|
|
20240802,143700,8937554450,3220,3215,3220,3210,3736
|
|
20240802,143600,8925557545,3215,3215,3220,3210,2766
|
|
20240802,143500,8916663115,3215,3205,3215,3205,13341
|
|
20240802,143400,8873835880,3205,3205,3210,3200,31805
|
|
20240802,143300,8771914575,3205,3205,3210,3205,29745
|
|
20240802,143200,8676579325,3205,3210,3210,3205,2480
|
|
20240802,143100,8668625130,3210,3210,3210,3205,1596
|
|
20240802,143000,8663503965,3210,3210,3210,3205,3078
|
|
20240802,142900,8653625605,3210,3210,3210,3210,3854
|
|
20240802,142800,8641254265,3210,3210,3215,3210,1376
|
|
20240802,142700,8636837175,3210,3205,3210,3205,3503
|
|
20240802,142600,8625594980,3205,3210,3210,3205,5665
|
|
20240802,142500,8607434310,3210,3210,3210,3205,3140
|
|
20240802,142400,8597355660,3210,3215,3215,3210,3316
|
|
20240802,142300,8586707405,3210,3220,3220,3210,65117
|
|
20240802,142200,8377260370,3220,3220,3225,3220,4706
|
|
20240802,142100,8362098050,3225,3225,3225,3220,6546
|
|
20240802,142000,8341019120,3220,3225,3225,3220,4556
|
|
20240802,141900,8326338395,3220,3225,3225,3220,8689
|
|
20240802,141800,8298358495,3225,3220,3225,3220,5782
|
|
20240802,141700,8279727995,3220,3225,3225,3220,4725
|
|
20240802,141600,8264498470,3225,3225,3230,3220,3570
|
|
20240802,141500,8252991180,3225,3225,3225,3220,3279
|
|
20240802,141400,8242428045,3225,3225,3230,3225,2002
|
|
20240802,141300,8235971590,3225,3225,3230,3225,1169
|
|
20240802,141200,8232199060,3225,3220,3225,3220,1494
|
|
20240802,141100,8227380955,3225,3230,3230,3225,6235
|
|
20240802,141000,8207272550,3225,3225,3230,3225,16489
|
|
20240802,140900,8154095500,3225,3225,3230,3225,917
|
|
20240802,140800,8151136685,3225,3230,3230,3225,1209
|
|
20240802,140700,8147237075,3230,3230,3235,3225,2047
|
|
20240802,140600,8140627600,3230,3230,3230,3225,5772
|
|
20240802,140500,8121991620,3230,3225,3235,3225,16658
|
|
20240802,140400,8068218755,3230,3230,3230,3225,3178
|
|
20240802,140300,8057956950,3225,3230,3230,3225,787
|
|
20240802,140200,8055414945,3230,3230,3230,3225,2917
|
|
20240802,140100,8045993085,3225,3225,3225,3225,2368
|
|
20240802,140000,8038356285,3230,3230,3235,3230,11283
|
|
20240802,135900,8001912145,3230,3230,3230,3230,50
|
|
20240802,135800,8001750645,3230,3235,3235,3230,1202
|
|
20240802,135700,7997863125,3230,3230,3235,3230,12968
|
|
20240802,135600,7955976135,3235,3230,3240,3230,457
|
|
20240802,135500,7954499690,3240,3240,3240,3230,463
|
|
20240802,135400,7953002310,3230,3230,3235,3230,2243
|
|
20240802,135300,7945757270,3235,3235,3235,3235,528
|
|
20240802,135200,7944049190,3230,3240,3240,3230,8340
|
|
20240802,135100,7917087350,3240,3235,3240,3235,862
|
|
20240802,135000,7914298530,3235,3230,3240,3230,1601
|
|
20240802,134900,7909121545,3230,3240,3240,3230,27538
|
|
20240802,134800,7820133485,3240,3245,3245,3235,1701
|
|
20240802,134700,7814618555,3240,3240,3240,3235,997
|
|
20240802,134600,7811388285,3235,3240,3240,3235,5985
|
|
20240802,134500,7792024310,3235,3235,3235,3235,380
|
|
20240802,134400,7790795010,3240,3240,3245,3240,8481
|
|
20240802,134300,7763316520,3240,3245,3245,3240,2086
|
|
20240802,134200,7756552100,3245,3250,3250,3245,269
|
|
20240802,134100,7755679170,3245,3250,3250,3245,3056
|
|
20240802,134000,7745757775,3250,3240,3250,3240,1444
|
|
20240802,133900,7741077205,3245,3250,3250,3240,930
|
|
20240802,133800,7738057010,3250,3245,3250,3240,338
|
|
20240802,133700,7736960230,3245,3245,3245,3245,313
|
|
20240802,133600,7735944545,3245,3250,3250,3245,336
|
|
20240802,133500,7734853410,3250,3245,3250,3245,1334
|
|
20240802,133400,7730519290,3245,3245,3245,3240,2413
|
|
20240802,133300,7722691370,3240,3240,3240,3235,888
|
|
20240802,133200,7719817035,3240,3240,3240,3235,434
|
|
20240802,133100,7718412780,3235,3240,3240,3235,3847
|
|
20240802,133000,7705954640,3240,3235,3250,3235,2074
|
|
20240802,132900,7699215210,3235,3245,3245,3235,5412
|
|
20240802,132800,7681697705,3245,3240,3245,3240,1631
|
|
20240802,132700,7676406260,3245,3240,3245,3240,4711
|
|
20240802,132600,7661123195,3240,3240,3245,3235,888
|
|
20240802,132500,7658246500,3240,3245,3245,3230,1120
|
|
20240802,132400,7654621960,3245,3245,3245,3230,2477
|
|
20240802,132300,7646604280,3245,3240,3245,3235,5593
|
|
20240802,132200,7628483490,3240,3240,3240,3240,915
|
|
20240802,132100,7625518890,3235,3230,3235,3230,6457
|
|
20240802,132000,7604630600,3235,3235,3235,3230,945
|
|
20240802,131900,7601576990,3235,3230,3235,3230,1480
|
|
20240802,131800,7596794490,3230,3235,3235,3230,5408
|
|
20240802,131700,7579317840,3235,3235,3235,3235,1200
|
|
20240802,131600,7575435840,3235,3235,3240,3235,1113
|
|
20240802,131500,7571835020,3235,3240,3240,3235,527
|
|
20240802,131400,7570129950,3240,3240,3240,3235,241
|
|
20240802,131300,7569349460,3235,3235,3240,3235,525
|
|
20240802,131200,7567648530,3240,3240,3240,3240,50
|
|
20240802,131100,7567486530,3235,3235,3240,3235,1522
|
|
20240802,131000,7562559860,3235,3235,3235,3235,44
|
|
20240802,130900,7562417520,3235,3235,3235,3235,2731
|
|
20240802,130800,7553582735,3235,3235,3235,3235,308
|
|
20240802,130700,7552586355,3235,3235,3235,3230,4720
|
|
20240802,130600,7537336755,3235,3235,3235,3235,6331
|
|
20240802,130500,7516855970,3230,3235,3235,3230,2706
|
|
20240802,130400,7508114590,3230,3235,3235,3230,1308
|
|
20240802,130300,7503883215,3235,3230,3235,3230,308
|
|
20240802,130200,7502887385,3235,3235,3235,3230,8884
|
|
20240802,130100,7474180335,3235,3235,3240,3235,4854
|
|
20240802,130000,7458477630,3235,3240,3240,3235,8040
|
|
20240802,125900,7432451810,3240,3240,3245,3240,1777
|
|
20240802,125800,7426694325,3240,3240,3245,3240,670
|
|
20240802,125700,7424523255,3240,3245,3245,3240,345
|
|
20240802,125600,7423404410,3245,3245,3245,3240,1042
|
|
20240802,125500,7420028265,3245,3245,3245,3245,1462
|
|
20240802,125400,7415284075,3245,3245,3245,3240,367
|
|
20240802,125300,7414093290,3245,3245,3245,3240,1441
|
|
20240802,125200,7409418485,3245,3235,3245,3235,1415
|
|
20240802,125100,7404840940,3235,3240,3240,3235,9702
|
|
20240802,125000,7373410030,3245,3240,3245,3240,4563
|
|
20240802,124900,7358625715,3240,3245,3245,3240,259
|
|
20240802,124800,7357786125,3245,3245,3245,3240,947
|
|
20240802,124700,7354714990,3245,3245,3250,3240,1111
|
|
20240802,124600,7351109795,3245,3250,3250,3240,695
|
|
20240802,124500,7348855260,3250,3240,3250,3240,1510
|
|
20240802,124400,7343952165,3245,3250,3250,3245,4536
|
|
20240802,124300,7329232835,3245,3245,3250,3245,1115
|
|
20240802,124200,7325614610,3245,3250,3250,3245,3358
|
|
20240802,124100,7314716995,3250,3250,3255,3245,5235
|
|
20240802,124000,7297703305,3250,3240,3250,3240,3287
|
|
20240802,123900,7287037390,3240,3240,3245,3240,3544
|
|
20240802,123800,7275554825,3240,3235,3240,3230,1329
|
|
20240802,123700,7271254450,3235,3235,3235,3230,430
|
|
20240802,123600,7269863845,3235,3235,3235,3230,1491
|
|
20240802,123500,7265046370,3235,3230,3235,3230,207
|
|
20240802,123400,7264377610,3230,3230,3235,3230,1406
|
|
20240802,123300,7259834635,3235,3235,3235,3230,3945
|
|
20240802,123200,7247074495,3230,3230,3235,3230,1255
|
|
20240802,123100,7243020840,3230,3235,3235,3230,2047
|
|
20240802,123000,7236401050,3235,3235,3235,3235,885
|
|
20240802,122900,7233538075,3235,3245,3245,3235,795
|
|
20240802,122800,7230965340,3240,3235,3245,3235,214
|
|
20240802,122700,7230271945,3235,3235,3240,3235,6641
|
|
20240802,122600,7208783310,3240,3235,3240,3235,58
|
|
20240802,122500,7208595505,3235,3235,3235,3235,502
|
|
20240802,122400,7206971535,3235,3245,3245,3235,1312
|
|
20240802,122300,7202720665,3245,3240,3245,3240,925
|
|
20240802,122200,7199723620,3245,3240,3245,3240,71
|
|
20240802,122100,7199493425,3240,3245,3245,3240,3392
|
|
20240802,122000,7188503340,3245,3245,3245,3240,177
|
|
20240802,121900,7187929445,3245,3245,3245,3240,467
|
|
20240802,121800,7186416260,3240,3240,3245,3240,2441
|
|
20240802,121700,7178506690,3240,3240,3245,3240,1526
|
|
20240802,121600,7173561945,3240,3240,3245,3240,515
|
|
20240802,121500,7171891960,3240,3240,3240,3240,627
|
|
20240802,121400,7169860480,3240,3240,3245,3240,565
|
|
20240802,121300,7168029580,3240,3240,3240,3240,2537
|
|
20240802,121200,7159809700,3240,3240,3240,3240,500
|
|
20240802,121100,7158189700,3240,3235,3240,3235,2266
|
|
20240802,121000,7150858905,3235,3245,3245,3235,435
|
|
20240802,120900,7149451410,3235,3250,3250,3230,5401
|
|
20240802,120800,7131953220,3250,3240,3250,3235,10841
|
|
20240802,120700,7096773365,3240,3240,3240,3235,1579
|
|
20240802,120600,7091661405,3240,3240,3240,3240,1114
|
|
20240802,120500,7088052045,3240,3245,3245,3240,363
|
|
20240802,120400,7086875345,3240,3240,3245,3240,1636
|
|
20240802,120300,7081574680,3240,3235,3240,3235,1926
|
|
20240802,120200,7075343800,3240,3235,3245,3235,6854
|
|
20240802,120100,7053167780,3235,3230,3235,3230,3931
|
|
20240802,120000,7040458095,3230,3235,3235,3230,1339
|
|
20240802,115900,7036128805,3235,3245,3245,3235,536
|
|
20240802,115800,7034393845,3230,3245,3250,3230,11422
|
|
20240802,115700,6997452095,3245,3235,3245,3235,9538
|
|
20240802,115600,6966547960,3235,3230,3235,3230,2784
|
|
20240802,115500,6957542195,3230,3230,3235,3230,2076
|
|
20240802,115400,6950831700,3230,3235,3235,3230,112
|
|
20240802,115300,6950469910,3235,3235,3235,3230,90
|
|
20240802,115200,6950178785,3230,3235,3235,3230,5709
|
|
20240802,115100,6931738690,3230,3225,3240,3225,7081
|
|
20240802,115000,6908858455,3225,3225,3230,3225,4314
|
|
20240802,114900,6894926080,3225,3230,3230,3225,2521
|
|
20240802,114800,6886784170,3230,3225,3230,3225,6041
|
|
20240802,114700,6867301690,3225,3225,3230,3225,1522
|
|
20240802,114600,6862393235,3220,3220,3235,3220,28429
|
|
20240802,114500,6770706395,3220,3225,3225,3220,12169
|
|
20240802,114400,6731520745,3220,3220,3225,3220,5327
|
|
20240802,114300,6714367685,3225,3225,3230,3220,2762
|
|
20240802,114200,6705463850,3230,3225,3230,3220,926
|
|
20240802,114100,6702477135,3225,3230,3230,3220,2646
|
|
20240802,114000,6693940060,3230,3225,3230,3225,3573
|
|
20240802,113900,6682411970,3225,3225,3230,3225,1921
|
|
20240802,113800,6676215145,3230,3230,3230,3225,2016
|
|
20240802,113700,6669703485,3225,3230,3230,3225,3753
|
|
20240802,113600,6657600025,3230,3225,3230,3225,2756
|
|
20240802,113500,6648700640,3225,3225,3230,3225,3915
|
|
20240802,113400,6636071690,3230,3230,3230,3225,1489
|
|
20240802,113300,6631265645,3230,3235,3235,3230,1887
|
|
20240802,113200,6625167355,3230,3230,3235,3230,1369
|
|
20240802,113100,6620745475,3225,3225,3230,3225,740
|
|
20240802,113000,6618358715,3225,3230,3235,3225,2503
|
|
20240802,112900,6610278715,3230,3225,3230,3225,3022
|
|
20240802,112800,6600529605,3225,3225,3230,3225,2186
|
|
20240802,112700,6593478125,3225,3220,3230,3220,2205
|
|
20240802,112600,6586363615,3220,3220,3230,3220,887
|
|
20240802,112500,6583506835,3220,3230,3230,3220,7830
|
|
20240802,112400,6558289900,3220,3220,3235,3220,17442
|
|
20240802,112300,6502082830,3225,3230,3230,3220,7436
|
|
20240802,112200,6478123895,3230,3225,3230,3220,8419
|
|
20240802,112100,6450994305,3220,3225,3230,3220,3776
|
|
20240802,112000,6438816705,3225,3230,3230,3225,19817
|
|
20240802,111900,6374839080,3235,3235,3235,3230,4349
|
|
20240802,111800,6360790450,3235,3230,3235,3230,1031
|
|
20240802,111700,6357456370,3230,3230,3235,3230,6569
|
|
20240802,111600,6336233720,3230,3235,3235,3230,11180
|
|
20240802,111500,6300117900,3235,3230,3235,3230,4562
|
|
20240802,111400,6285370470,3230,3235,3235,3230,4793
|
|
20240802,111300,6269871490,3235,3235,3235,3230,2764
|
|
20240802,111200,6260936065,3230,3230,3235,3230,852
|
|
20240802,111100,6258181290,3235,3235,3235,3230,4605
|
|
20240802,111000,6243287575,3235,3235,3235,3230,2601
|
|
20240802,110900,6234879925,3235,3235,3235,3230,5923
|
|
20240802,110800,6215739265,3235,3230,3235,3230,1326
|
|
20240802,110700,6211456250,3225,3225,3230,3220,6041
|
|
20240802,110600,6191974245,3225,3225,3230,3225,5884
|
|
20240802,110500,6172997780,3225,3225,3230,3225,3634
|
|
20240802,110400,6161277885,3230,3225,3230,3220,8098
|
|
20240802,110300,6135160600,3225,3225,3230,3225,19835
|
|
20240802,110200,6071186395,3230,3230,3230,3225,6846
|
|
20240802,110100,6049098585,3230,3235,3235,3230,15408
|
|
20240802,110000,5999329965,3235,3230,3235,3230,3461
|
|
20240802,105900,5988149655,3235,3240,3240,3230,13566
|
|
20240802,105800,5944270365,3240,3245,3245,3235,15206
|
|
20240802,105700,5895005625,3245,3240,3245,3240,1686
|
|
20240802,105600,5889541555,3240,3240,3245,3240,23431
|
|
20240802,105500,5813605325,3240,3245,3250,3240,25875
|
|
20240802,105400,5729666820,3250,3250,3255,3250,51513
|
|
20240802,105300,5562247510,3250,3255,3260,3250,33176
|
|
20240802,105200,5454321925,3260,3255,3260,3255,992
|
|
20240802,105100,5451092255,3255,3260,3260,3255,4472
|
|
20240802,105000,5436515070,3260,3265,3265,3260,10651
|
|
20240802,104900,5401774250,3265,3265,3275,3265,7491
|
|
20240802,104800,5377305440,3265,3265,3265,3260,1451
|
|
20240802,104700,5372571425,3265,3265,3265,3260,5326
|
|
20240802,104600,5355201425,3260,3265,3265,3260,1628
|
|
20240802,104500,5349890705,3260,3260,3260,3260,2124
|
|
20240802,104400,5342966465,3260,3260,3265,3260,1681
|
|
20240802,104300,5337486395,3260,3260,3265,3260,1182
|
|
20240802,104200,5333633055,3260,3260,3260,3255,6386
|
|
20240802,104100,5312820400,3255,3255,3260,3255,2078
|
|
20240802,104000,5306055820,3255,3255,3260,3255,628
|
|
20240802,103900,5304010675,3255,3260,3260,3255,4195
|
|
20240802,103800,5290335955,3260,3255,3260,3255,1359
|
|
20240802,103700,5285911190,3255,3255,3260,3255,888
|
|
20240802,103600,5283018035,3255,3260,3260,3255,4977
|
|
20240802,103500,5266815290,3255,3255,3260,3255,11187
|
|
20240802,103400,5230394980,3260,3260,3260,3255,2378
|
|
20240802,103300,5222648565,3255,3255,3260,3255,12545
|
|
20240802,103200,5181782930,3255,3255,3260,3255,4546
|
|
20240802,103100,5166983455,3260,3255,3260,3255,2820
|
|
20240802,103000,5157798050,3260,3255,3260,3255,4220
|
|
20240802,102900,5144061060,3260,3255,3260,3255,11158
|
|
20240802,102800,5107741710,3255,3265,3265,3255,25109
|
|
20240802,102700,5025906835,3265,3265,3265,3260,2208
|
|
20240802,102600,5018698425,3260,3270,3270,3260,29639
|
|
20240802,102500,4921975535,3270,3270,3270,3265,1996
|
|
20240802,102400,4915457030,3270,3270,3275,3265,14124
|
|
20240802,102300,4869270525,3270,3275,3275,3270,6657
|
|
20240802,102200,4847501190,3270,3275,3275,3270,2645
|
|
20240802,102100,4838840115,3270,3275,3275,3270,2561
|
|
20240802,102000,4830453280,3275,3270,3275,3270,594
|
|
20240802,101900,4828508470,3270,3270,3275,3270,2818
|
|
20240802,101800,4819293600,3275,3270,3275,3265,1836
|
|
20240802,101700,4813289360,3270,3270,3270,3265,6246
|
|
20240802,101600,4792886785,3270,3270,3270,3265,1777
|
|
20240802,101500,4787080000,3270,3270,3275,3265,5386
|
|
20240802,101400,4769479970,3270,3265,3270,3265,10974
|
|
20240802,101300,4733638940,3265,3270,3275,3265,4533
|
|
20240802,101200,4718814005,3275,3275,3275,3270,2899
|
|
20240802,101100,4709332870,3275,3275,3275,3270,2450
|
|
20240802,101000,4701321260,3270,3270,3275,3270,8909
|
|
20240802,100900,4672178160,3270,3275,3275,3270,9675
|
|
20240802,100800,4640532825,3275,3280,3280,3270,5632
|
|
20240802,100700,4622087965,3280,3275,3280,3275,1575
|
|
20240802,100600,4616929180,3275,3280,3285,3270,13101
|
|
20240802,100500,4573979785,3285,3285,3290,3280,1727
|
|
20240802,100400,4568308645,3290,3285,3290,3280,10974
|
|
20240802,100300,4532274315,3280,3285,3285,3275,621
|
|
20240802,100200,4530238220,3280,3270,3280,3270,13543
|
|
20240802,100100,4485892020,3270,3275,3275,3270,6855
|
|
20240802,100000,4463464750,3275,3280,3280,3275,8824
|
|
20240802,095900,4434565365,3280,3280,3280,3275,3341
|
|
20240802,095800,4423622305,3280,3280,3285,3275,6550
|
|
20240802,095700,4402142540,3280,3275,3280,3275,3033
|
|
20240802,095600,4392203735,3280,3285,3285,3275,5193
|
|
20240802,095500,4375181765,3285,3285,3285,3280,3671
|
|
20240802,095400,4363137545,3280,3280,3285,3280,4324
|
|
20240802,095300,4348949165,3285,3280,3285,3275,4012
|
|
20240802,095200,4335790310,3280,3280,3280,3275,3232
|
|
20240802,095100,4325193745,3280,3275,3280,3275,11659
|
|
20240802,095000,4286972980,3275,3275,3280,3275,1645
|
|
20240802,094900,4281582170,3275,3280,3280,3270,26147
|
|
20240802,094800,4195885105,3280,3290,3290,3280,4707
|
|
20240802,094700,4180424025,3290,3300,3300,3290,7393
|
|
20240802,094600,4156079375,3295,3295,3300,3295,6404
|
|
20240802,094500,4134978190,3295,3295,3300,3290,23925
|
|
20240802,094400,4056070000,3295,3290,3295,3285,8031
|
|
20240802,094300,4029635475,3290,3295,3300,3290,11467
|
|
20240802,094200,3991862545,3300,3300,3300,3295,6306
|
|
20240802,094100,3971071035,3300,3290,3300,3285,14534
|
|
20240802,094000,3923235695,3290,3290,3290,3285,2996
|
|
20240802,093900,3913383410,3290,3295,3295,3280,5014
|
|
20240802,093800,3896909430,3285,3300,3300,3285,19792
|
|
20240802,093700,3831708375,3300,3290,3300,3285,15646
|
|
20240802,093600,3780150670,3290,3285,3295,3275,31342
|
|
20240802,093500,3677270670,3280,3285,3285,3275,8895
|
|
20240802,093400,3648097710,3285,3280,3285,3275,3590
|
|
20240802,093300,3636323610,3280,3280,3285,3275,13062
|
|
20240802,093200,3593481125,3280,3280,3285,3275,8939
|
|
20240802,093100,3564176490,3280,3270,3280,3270,8451
|
|
20240802,093000,3536488925,3270,3270,3270,3265,12175
|
|
20240802,092900,3496696040,3270,3265,3270,3260,7578
|
|
20240802,092800,3471965165,3265,3270,3270,3260,9937
|
|
20240802,092700,3439533260,3260,3265,3265,3260,8915
|
|
20240802,092600,3410449785,3260,3260,3270,3260,14003
|
|
20240802,092500,3364762710,3260,3265,3270,3260,20858
|
|
20240802,092400,3296679840,3265,3260,3265,3255,25091
|
|
20240802,092300,3214877640,3260,3255,3260,3250,12359
|
|
20240802,092200,3174653375,3255,3255,3260,3250,25130
|
|
20240802,092100,3092929500,3255,3255,3260,3250,25498
|
|
20240802,092000,3009927825,3260,3260,3265,3255,12321
|
|
20240802,091900,2969783535,3260,3255,3265,3255,29589
|
|
20240802,091800,2873286835,3255,3265,3270,3255,58551
|
|
20240802,091700,2682465755,3265,3275,3275,3265,30548
|
|
20240802,091600,2582633070,3270,3280,3285,3270,35695
|
|
20240802,091500,2465696670,3280,3290,3290,3280,20046
|
|
20240802,091400,2399894845,3285,3290,3290,3285,10336
|
|
20240802,091300,2365916815,3290,3285,3305,3280,28075
|
|
20240802,091200,2273410200,3280,3285,3290,3275,48244
|
|
20240802,091100,2115126510,3290,3285,3295,3285,19019
|
|
20240802,091000,2052585250,3285,3295,3300,3285,28417
|
|
20240802,090900,1959043980,3295,3310,3310,3290,32826
|
|
20240802,090800,1850846525,3300,3295,3315,3290,34650
|
|
20240802,090700,1736478100,3300,3310,3310,3295,54815
|
|
20240802,090600,1555409950,3310,3320,3320,3305,29621
|
|
20240802,090500,1457324155,3315,3320,3325,3305,23009
|
|
20240802,090400,1380937980,3310,3305,3320,3300,37412
|
|
20240802,090300,1257121895,3310,3320,3330,3305,26730
|
|
20240802,090200,1168535795,3330,3295,3330,3290,35924
|
|
20240802,090100,1049798550,3295,3280,3320,3280,50298
|
|
20240802,090000,883703690,3280,3310,3315,3250,265822
|