597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,185300,3711646700,3145,3145,3145,3145,0
|
|
20240802,185200,3711646700,3145,3145,3145,3145,0
|
|
20240802,185100,3711646700,3145,3145,3145,3145,0
|
|
20240802,185000,3711646700,3145,3145,3145,3145,0
|
|
20240802,184900,3711646700,3145,3145,3145,3145,0
|
|
20240802,184800,3711646700,3145,3145,3145,3145,0
|
|
20240802,184700,3711646700,3145,3145,3145,3145,0
|
|
20240802,184600,3711646700,3145,3145,3145,3145,0
|
|
20240802,184500,3711646700,3145,3145,3145,3145,0
|
|
20240802,184400,3711646700,3145,3145,3145,3145,0
|
|
20240802,184300,3711646700,3145,3145,3145,3145,0
|
|
20240802,184200,3711646700,3145,3145,3145,3145,0
|
|
20240802,184100,3711646700,3145,3145,3145,3145,0
|
|
20240802,184000,3711646700,3145,3145,3145,3145,0
|
|
20240802,183900,3711646700,3145,3145,3145,3145,0
|
|
20240802,183800,3711646700,3145,3145,3145,3145,0
|
|
20240802,183700,3711646700,3145,3145,3145,3145,0
|
|
20240802,183600,3711646700,3145,3145,3145,3145,0
|
|
20240802,183500,3711646700,3145,3145,3145,3145,0
|
|
20240802,183400,3711646700,3145,3145,3145,3145,0
|
|
20240802,183300,3711646700,3145,3145,3145,3145,0
|
|
20240802,183200,3711646700,3145,3145,3145,3145,0
|
|
20240802,183100,3711646700,3145,3145,3145,3145,0
|
|
20240802,183000,3711646700,3145,3145,3145,3145,0
|
|
20240802,182900,3711646700,3145,3145,3145,3145,0
|
|
20240802,182800,3711646700,3145,3145,3145,3145,0
|
|
20240802,182700,3711646700,3145,3145,3145,3145,0
|
|
20240802,182600,3711646700,3145,3145,3145,3145,0
|
|
20240802,182500,3711646700,3145,3145,3145,3145,0
|
|
20240802,182400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,182300,3711646700,3145,3145,3145,3145,0
|
|
20240802,182200,3711646700,3145,3145,3145,3145,0
|
|
20240802,182100,3711646700,3145,3145,3145,3145,0
|
|
20240802,182000,3711646700,3145,3145,3145,3145,0
|
|
20240802,181900,3711646700,3145,3145,3145,3145,0
|
|
20240802,181800,3711646700,3145,3145,3145,3145,0
|
|
20240802,181700,3711646700,3145,3145,3145,3145,0
|
|
20240802,181600,3711646700,3145,3145,3145,3145,0
|
|
20240802,181500,3711646700,3145,3145,3145,3145,0
|
|
20240802,181400,3711646700,3145,3145,3145,3145,0
|
|
20240802,181300,3711646700,3145,3145,3145,3145,0
|
|
20240802,181200,3711646700,3145,3145,3145,3145,0
|
|
20240802,181100,3711646700,3145,3145,3145,3145,0
|
|
20240802,181000,3711646700,3145,3145,3145,3145,0
|
|
20240802,180900,3711646700,3145,3145,3145,3145,0
|
|
20240802,180800,3711646700,3145,3145,3145,3145,0
|
|
20240802,180700,3711646700,3145,3145,3145,3145,0
|
|
20240802,180600,3711646700,3145,3145,3145,3145,0
|
|
20240802,180500,3711646700,3145,3145,3145,3145,0
|
|
20240802,180400,3711646700,3145,3145,3145,3145,0
|
|
20240802,180300,3711646700,3145,3145,3145,3145,0
|
|
20240802,180200,3711646700,3145,3145,3145,3145,0
|
|
20240802,180100,3711646700,3145,3145,3145,3145,0
|
|
20240802,180000,3711646700,3145,3145,3145,3145,0
|
|
20240802,175900,3711646700,3145,3145,3145,3145,0
|
|
20240802,175800,3711646700,3145,3145,3145,3145,0
|
|
20240802,175700,3711646700,3145,3145,3145,3145,0
|
|
20240802,175600,3711646700,3145,3145,3145,3145,0
|
|
20240802,175500,3711646700,3145,3145,3145,3145,0
|
|
20240802,175400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,175300,3711646700,3145,3145,3145,3145,0
|
|
20240802,175200,3711646700,3145,3145,3145,3145,0
|
|
20240802,175100,3711646700,3145,3145,3145,3145,0
|
|
20240802,175000,3711646700,3145,3145,3145,3145,0
|
|
20240802,174900,3711646700,3145,3145,3145,3145,0
|
|
20240802,174800,3711646700,3145,3145,3145,3145,0
|
|
20240802,174700,3711646700,3145,3145,3145,3145,0
|
|
20240802,174600,3711646700,3145,3145,3145,3145,0
|
|
20240802,174500,3711646700,3145,3145,3145,3145,0
|
|
20240802,174400,3711646700,3145,3145,3145,3145,0
|
|
20240802,174300,3711646700,3145,3145,3145,3145,0
|
|
20240802,174200,3711646700,3145,3145,3145,3145,0
|
|
20240802,174100,3711646700,3145,3145,3145,3145,0
|
|
20240802,174000,3711646700,3145,3145,3145,3145,0
|
|
20240802,173900,3711646700,3145,3145,3145,3145,0
|
|
20240802,173800,3711646700,3145,3145,3145,3145,0
|
|
20240802,173700,3711646700,3145,3145,3145,3145,0
|
|
20240802,173600,3711646700,3145,3145,3145,3145,0
|
|
20240802,173500,3711646700,3145,3145,3145,3145,0
|
|
20240802,173400,3711646700,3145,3145,3145,3145,0
|
|
20240802,173300,3711646700,3145,3145,3145,3145,0
|
|
20240802,173200,3711646700,3145,3145,3145,3145,0
|
|
20240802,173100,3711646700,3145,3145,3145,3145,0
|
|
20240802,173000,3711646700,3145,3145,3145,3145,0
|
|
20240802,172900,3711646700,3145,3145,3145,3145,0
|
|
20240802,172800,3711646700,3145,3145,3145,3145,0
|
|
20240802,172700,3711646700,3145,3145,3145,3145,0
|
|
20240802,172600,3711646700,3145,3145,3145,3145,0
|
|
20240802,172500,3711646700,3145,3145,3145,3145,0
|
|
20240802,172400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,172300,3711646700,3145,3145,3145,3145,0
|
|
20240802,172200,3711646700,3145,3145,3145,3145,0
|
|
20240802,172100,3711646700,3145,3145,3145,3145,0
|
|
20240802,172000,3711646700,3145,3145,3145,3145,0
|
|
20240802,171900,3711646700,3145,3145,3145,3145,0
|
|
20240802,171800,3711646700,3145,3145,3145,3145,0
|
|
20240802,171700,3711646700,3145,3145,3145,3145,0
|
|
20240802,171600,3711646700,3145,3145,3145,3145,0
|
|
20240802,171500,3711646700,3145,3145,3145,3145,0
|
|
20240802,171400,3711646700,3145,3145,3145,3145,0
|
|
20240802,171300,3711646700,3145,3145,3145,3145,0
|
|
20240802,171200,3711646700,3145,3145,3145,3145,0
|
|
20240802,171100,3711646700,3145,3145,3145,3145,0
|
|
20240802,171000,3711646700,3145,3145,3145,3145,0
|
|
20240802,170900,3711646700,3145,3145,3145,3145,0
|
|
20240802,170800,3711646700,3145,3145,3145,3145,0
|
|
20240802,170700,3711646700,3145,3145,3145,3145,0
|
|
20240802,170600,3711646700,3145,3145,3145,3145,0
|
|
20240802,170500,3711646700,3145,3145,3145,3145,0
|
|
20240802,170400,3711646700,3145,3145,3145,3145,0
|
|
20240802,170300,3711646700,3145,3145,3145,3145,0
|
|
20240802,170200,3711646700,3145,3145,3145,3145,0
|
|
20240802,170100,3711646700,3145,3145,3145,3145,0
|
|
20240802,170000,3711646700,3145,3145,3145,3145,0
|
|
20240802,165900,3711646700,3145,3145,3145,3145,0
|
|
20240802,165800,3711646700,3145,3145,3145,3145,0
|
|
20240802,165700,3711646700,3145,3145,3145,3145,0
|
|
20240802,165600,3711646700,3145,3145,3145,3145,0
|
|
20240802,165500,3711646700,3145,3145,3145,3145,0
|
|
20240802,165400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,165300,3711646700,3145,3145,3145,3145,0
|
|
20240802,165200,3711646700,3145,3145,3145,3145,0
|
|
20240802,165100,3711646700,3145,3145,3145,3145,0
|
|
20240802,165000,3711646700,3145,3145,3145,3145,0
|
|
20240802,164900,3711646700,3145,3145,3145,3145,0
|
|
20240802,164800,3711646700,3145,3145,3145,3145,0
|
|
20240802,164700,3711646700,3145,3145,3145,3145,0
|
|
20240802,164600,3711646700,3145,3145,3145,3145,0
|
|
20240802,164500,3711646700,3145,3145,3145,3145,0
|
|
20240802,164400,3711646700,3145,3145,3145,3145,0
|
|
20240802,164300,3711646700,3145,3145,3145,3145,0
|
|
20240802,164200,3711646700,3145,3145,3145,3145,0
|
|
20240802,164100,3711646700,3145,3145,3145,3145,0
|
|
20240802,164000,3711646700,3145,3145,3145,3145,0
|
|
20240802,163900,3711646700,3145,3145,3145,3145,0
|
|
20240802,163800,3711646700,3145,3145,3145,3145,0
|
|
20240802,163700,3711646700,3145,3145,3145,3145,0
|
|
20240802,163600,3711646700,3145,3145,3145,3145,0
|
|
20240802,163500,3711646700,3145,3145,3145,3145,0
|
|
20240802,163400,3711646700,3145,3145,3145,3145,0
|
|
20240802,163300,3711646700,3145,3145,3145,3145,0
|
|
20240802,163200,3711646700,3145,3145,3145,3145,0
|
|
20240802,163100,3711646700,3145,3145,3145,3145,0
|
|
20240802,163000,3711646700,3145,3145,3145,3145,0
|
|
20240802,162900,3711646700,3145,3145,3145,3145,0
|
|
20240802,162800,3711646700,3145,3145,3145,3145,0
|
|
20240802,162700,3711646700,3145,3145,3145,3145,0
|
|
20240802,162600,3711646700,3145,3145,3145,3145,0
|
|
20240802,162500,3711646700,3145,3145,3145,3145,0
|
|
20240802,162400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,162300,3711646700,3145,3145,3145,3145,0
|
|
20240802,162200,3711646700,3145,3145,3145,3145,0
|
|
20240802,162100,3711646700,3145,3145,3145,3145,0
|
|
20240802,162000,3711646700,3145,3145,3145,3145,0
|
|
20240802,161900,3711646700,3145,3145,3145,3145,0
|
|
20240802,161800,3711646700,3145,3145,3145,3145,0
|
|
20240802,161700,3711646700,3145,3145,3145,3145,0
|
|
20240802,161600,3711646700,3145,3145,3145,3145,0
|
|
20240802,161500,3711646700,3145,3145,3145,3145,0
|
|
20240802,161400,3711646700,3145,3145,3145,3145,0
|
|
20240802,161300,3711646700,3145,3145,3145,3145,0
|
|
20240802,161200,3711646700,3145,3145,3145,3145,0
|
|
20240802,161100,3711646700,3145,3145,3145,3145,0
|
|
20240802,161000,3711646700,3145,3145,3145,3145,0
|
|
20240802,160900,3711646700,3145,3145,3145,3145,0
|
|
20240802,160800,3711646700,3145,3145,3145,3145,0
|
|
20240802,160700,3711646700,3145,3145,3145,3145,0
|
|
20240802,160600,3711646700,3145,3145,3145,3145,0
|
|
20240802,160500,3711646700,3145,3145,3145,3145,0
|
|
20240802,160400,3711646700,3145,3145,3145,3145,0
|
|
20240802,160300,3711646700,3145,3145,3145,3145,0
|
|
20240802,160200,3711646700,3145,3145,3145,3145,0
|
|
20240802,160100,3711646700,3145,3145,3145,3145,0
|
|
20240802,160000,3711646700,3145,3145,3145,3145,0
|
|
20240802,155900,3711646700,3145,3145,3145,3145,0
|
|
20240802,155800,3711646700,3145,3145,3145,3145,0
|
|
20240802,155700,3711646700,3145,3145,3145,3145,0
|
|
20240802,155600,3711646700,3145,3145,3145,3145,0
|
|
20240802,155500,3711646700,3145,3145,3145,3145,0
|
|
20240802,155400,3711646700,3145,3145,3145,3145,11754
|
|
20240802,155300,3711646700,3145,3145,3145,3145,0
|
|
20240802,155200,3711646700,3145,3145,3145,3145,0
|
|
20240802,155100,3711646700,3145,3145,3145,3145,0
|
|
20240802,155000,3711646700,3145,3145,3145,3145,0
|
|
20240802,154900,3711646700,3145,3145,3145,3145,0
|
|
20240802,154800,3711646700,3145,3145,3145,3145,0
|
|
20240802,154700,3711646700,3145,3145,3145,3145,0
|
|
20240802,154600,3711646700,3145,3145,3145,3145,0
|
|
20240802,154500,3711646700,3145,3145,3145,3145,0
|
|
20240802,154400,3711646700,3145,3145,3145,3145,0
|
|
20240802,154300,3711646700,3145,3145,3145,3145,0
|
|
20240802,154200,3711646700,3145,3145,3145,3145,0
|
|
20240802,154100,3711646700,3145,3145,3145,3145,0
|
|
20240802,154000,3711646700,3145,3145,3145,3145,0
|
|
20240802,153900,3711646700,3145,3145,3145,3145,0
|
|
20240802,153800,3711646700,3145,3145,3145,3145,0
|
|
20240802,153700,3711646700,3145,3145,3145,3145,0
|
|
20240802,153600,3711646700,3145,3145,3145,3145,0
|
|
20240802,153500,3711646700,3145,3145,3145,3145,0
|
|
20240802,153400,3711646700,3145,3145,3145,3145,0
|
|
20240802,153300,3711646700,3145,3145,3145,3145,0
|
|
20240802,153200,3711646700,3145,3145,3145,3145,0
|
|
20240802,153100,3711646700,3145,3145,3145,3145,0
|
|
20240802,153000,3711646700,3145,3145,3145,3145,11754
|
|
20240802,152900,3674680370,3160,3160,3160,3160,0
|
|
20240802,152800,3674680370,3160,3160,3160,3160,0
|
|
20240802,152700,3674680370,3160,3160,3160,3160,0
|
|
20240802,152600,3674680370,3160,3160,3160,3160,0
|
|
20240802,152500,3674680370,3160,3160,3160,3160,0
|
|
20240802,152400,3674680370,3160,3160,3160,3160,0
|
|
20240802,152300,3674680370,3160,3160,3160,3160,0
|
|
20240802,152200,3674680370,3160,3160,3160,3160,0
|
|
20240802,152100,3674680370,3160,3160,3160,3160,0
|
|
20240802,152000,3674680370,3160,3160,3160,3160,0
|
|
20240802,151900,3674680370,3160,3160,3170,3160,1736
|
|
20240802,151800,3669189315,3160,3150,3165,3150,217
|
|
20240802,151700,3668503740,3155,3165,3165,3155,1564
|
|
20240802,151600,3663566490,3165,3150,3165,3150,1795
|
|
20240802,151500,3657896295,3160,3155,3160,3140,1979
|
|
20240802,151400,3651673665,3150,3145,3150,3145,1895
|
|
20240802,151300,3645710915,3145,3150,3150,3140,232
|
|
20240802,151200,3644982140,3150,3145,3150,3140,813
|
|
20240802,151100,3642428915,3150,3150,3150,3150,14
|
|
20240802,151000,3642384815,3140,3150,3150,3140,401
|
|
20240802,150900,3641125665,3140,3140,3145,3140,820
|
|
20240802,150800,3638550535,3150,3145,3150,3140,1486
|
|
20240802,150700,3633883930,3150,3150,3150,3150,0
|
|
20240802,150600,3633883930,3150,3140,3150,3140,130
|
|
20240802,150500,3633474730,3140,3150,3150,3140,630
|
|
20240802,150400,3631494230,3150,3135,3150,3135,3
|
|
20240802,150300,3631484795,3140,3145,3145,3140,2151
|
|
20240802,150200,3624729110,3150,3150,3150,3150,238
|
|
20240802,150100,3623979410,3150,3150,3150,3150,20
|
|
20240802,150000,3623916410,3150,3155,3155,3150,505
|
|
20240802,145900,3622323660,3155,3150,3155,3150,300
|
|
20240802,145800,3621377235,3150,3155,3155,3150,305
|
|
20240802,145700,3620414985,3155,3150,3155,3150,20
|
|
20240802,145600,3620351945,3135,3135,3135,3135,508
|
|
20240802,145500,3618759365,3130,3130,3130,3130,204
|
|
20240802,145400,3618120845,3145,3145,3145,3145,5
|
|
20240802,145300,3618105120,3145,3135,3145,3130,2284
|
|
20240802,145200,3610923550,3150,3150,3150,3150,10
|
|
20240802,145100,3610892050,3150,3150,3150,3150,1
|
|
20240802,145000,3610888900,3130,3130,3135,3130,2693
|
|
20240802,144900,3602457590,3130,3140,3140,3130,1806
|
|
20240802,144800,3596795315,3140,3145,3145,3140,1191
|
|
20240802,144700,3593053390,3150,3155,3160,3150,772
|
|
20240802,144600,3590618225,3155,3155,3155,3155,0
|
|
20240802,144500,3590618225,3155,3155,3155,3155,144
|
|
20240802,144400,3590163905,3155,3155,3155,3155,6
|
|
20240802,144300,3590144975,3160,3160,3160,3160,3
|
|
20240802,144200,3590135495,3160,3140,3160,3140,5150
|
|
20240802,144100,3573907845,3135,3140,3140,3135,199
|
|
20240802,144000,3573283970,3135,3125,3135,3125,1171
|
|
20240802,143900,3569617215,3130,3130,3130,3130,500
|
|
20240802,143800,3568052215,3135,3130,3135,3115,6352
|
|
20240802,143700,3548232790,3125,3140,3145,3125,8167
|
|
20240802,143600,3522675655,3130,3135,3135,3130,2727
|
|
20240802,143500,3514131760,3135,3135,3135,3135,6
|
|
20240802,143400,3514112950,3130,3135,3135,3130,1425
|
|
20240802,143300,3509652200,3160,3150,3160,3130,7138
|
|
20240802,143200,3487252050,3150,3165,3165,3150,4143
|
|
20240802,143100,3474168725,3165,3170,3170,3165,4498
|
|
20240802,143000,3459928895,3170,3180,3180,3170,11795
|
|
20240802,142900,3422481760,3185,3190,3190,3185,496
|
|
20240802,142800,3420899525,3180,3185,3185,3180,4875
|
|
20240802,142700,3405373715,3190,3185,3190,3185,3569
|
|
20240802,142600,3394005440,3185,3190,3190,3185,342
|
|
20240802,142500,3392916070,3185,3190,3190,3185,426
|
|
20240802,142400,3391559210,3185,3185,3185,3185,2154
|
|
20240802,142300,3384698720,3190,3190,3190,3190,549
|
|
20240802,142200,3382947410,3190,3195,3195,3190,1003
|
|
20240802,142100,3379747835,3190,3190,3195,3190,803
|
|
20240802,142000,3377186260,3190,3190,3200,3190,3258
|
|
20240802,141900,3366773490,3210,3190,3210,3185,433
|
|
20240802,141800,3365391615,3190,3195,3200,3190,7102
|
|
20240802,141700,3342736215,3195,3200,3200,3190,7996
|
|
20240802,141600,3317176100,3200,3210,3210,3200,40
|
|
20240802,141500,3317047800,3210,3205,3210,3205,1040
|
|
20240802,141400,3313714400,3210,3210,3210,3210,12
|
|
20240802,141300,3313675880,3210,3205,3210,3205,2463
|
|
20240802,141200,3305779615,3210,3215,3215,3205,2402
|
|
20240802,141100,3298077525,3210,3215,3215,3210,280
|
|
20240802,141000,3297178720,3205,3210,3210,3205,2264
|
|
20240802,140900,3289914710,3210,3210,3210,3210,16
|
|
20240802,140800,3289863350,3210,3205,3210,3205,203
|
|
20240802,140700,3289212720,3210,3210,3210,3205,7
|
|
20240802,140600,3289190275,3205,3215,3215,3205,2228
|
|
20240802,140500,3282039345,3215,3215,3215,3215,2627
|
|
20240802,140400,3273593540,3215,3220,3220,3215,421
|
|
20240802,140300,3272240020,3220,3215,3220,3215,785
|
|
20240802,140200,3269716240,3215,3230,3230,3215,3311
|
|
20240802,140100,3259046055,3235,3230,3235,3230,2207
|
|
20240802,140000,3251908440,3235,3235,3235,3230,3522
|
|
20240802,135900,3240527805,3235,3230,3235,3230,3402
|
|
20240802,135800,3229530295,3235,3240,3240,3225,1386
|
|
20240802,135700,3225055630,3240,3230,3240,3230,8480
|
|
20240802,135600,3197614125,3230,3220,3230,3220,5778
|
|
20240802,135500,3178967570,3220,3215,3220,3215,604
|
|
20240802,135400,3177023150,3210,3210,3215,3210,2801
|
|
20240802,135300,3168030660,3205,3200,3205,3200,480
|
|
20240802,135200,3166493215,3200,3205,3205,3200,1328
|
|
20240802,135100,3162242530,3205,3200,3205,3195,101
|
|
20240802,135000,3161919330,3195,3200,3200,3195,324
|
|
20240802,134900,3160883995,3200,3195,3200,3195,1953
|
|
20240802,134800,3154643255,3195,3200,3200,3195,1681
|
|
20240802,134700,3149267460,3200,3200,3200,3195,1858
|
|
20240802,134600,3143323640,3200,3215,3215,3200,8700
|
|
20240802,134500,3115435695,3220,3220,3220,3220,870
|
|
20240802,134400,3112634295,3220,3220,3220,3215,1121
|
|
20240802,134300,3109029220,3220,3220,3220,3220,341
|
|
20240802,134200,3107931200,3215,3220,3220,3210,4427
|
|
20240802,134100,3093683050,3215,3220,3220,3215,460
|
|
20240802,134000,3092201855,3215,3215,3215,3215,300
|
|
20240802,133900,3091237355,3205,3215,3215,3200,1123
|
|
20240802,133800,3087642960,3205,3210,3210,3205,9855
|
|
20240802,133700,3056051735,3215,3215,3215,3210,563
|
|
20240802,133600,3054242240,3210,3205,3210,3200,563
|
|
20240802,133500,3052438930,3205,3205,3205,3205,850
|
|
20240802,133400,3049714680,3205,3220,3220,3205,2024
|
|
20240802,133300,3043221465,3220,3215,3220,3215,1493
|
|
20240802,133200,3038420965,3220,3220,3220,3220,1278
|
|
20240802,133100,3034305805,3215,3220,3220,3215,1940
|
|
20240802,133000,3028062055,3225,3215,3225,3215,4401
|
|
20240802,132900,3013899560,3210,3210,3210,3210,1111
|
|
20240802,132800,3010333250,3210,3210,3210,3210,813
|
|
20240802,132700,3007723520,3205,3205,3205,3205,1
|
|
20240802,132600,3007720315,3205,3200,3205,3200,2951
|
|
20240802,132500,2998273185,3200,3210,3210,3200,2037
|
|
20240802,132400,2991744610,3205,3215,3215,3205,310
|
|
20240802,132300,2990748055,3210,3215,3215,3205,1239
|
|
20240802,132200,2986771585,3215,3210,3215,3210,291
|
|
20240802,132100,2985837470,3200,3205,3215,3200,730
|
|
20240802,132000,2983497730,3200,3210,3210,3200,2084
|
|
20240802,131900,2976824495,3215,3215,3215,3215,573
|
|
20240802,131800,2974982300,3220,3205,3220,3205,3994
|
|
20240802,131700,2962171545,3205,3205,3205,3200,1396
|
|
20240802,131600,2957698670,3200,3210,3215,3200,1488
|
|
20240802,131500,2952921700,3220,3215,3220,3215,168
|
|
20240802,131400,2952380750,3205,3205,3220,3200,8810
|
|
20240802,131300,2924179895,3205,3210,3210,3205,3574
|
|
20240802,131200,2912723760,3210,3210,3210,3210,1771
|
|
20240802,131100,2907038850,3205,3225,3225,3205,3955
|
|
20240802,131000,2894333780,3230,3220,3230,3220,4779
|
|
20240802,130900,2878897660,3220,3225,3230,3220,1945
|
|
20240802,130800,2872631625,3220,3220,3220,3220,377
|
|
20240802,130700,2871417685,3230,3220,3230,3220,5489
|
|
20240802,130600,2853699160,3220,3210,3220,3205,2069
|
|
20240802,130500,2847056545,3210,3210,3210,3210,324
|
|
20240802,130400,2846016505,3210,3210,3220,3210,2143
|
|
20240802,130300,2839137415,3220,3210,3225,3210,2129
|
|
20240802,130200,2832302690,3215,3205,3215,3205,2563
|
|
20240802,130100,2824088155,3205,3220,3230,3205,12693
|
|
20240802,130000,2783292330,3230,3230,3240,3225,5536
|
|
20240802,125900,2765411625,3230,3230,3235,3220,12275
|
|
20240802,125800,2725787875,3230,3250,3255,3230,15860
|
|
20240802,125700,2674375400,3250,3250,3260,3235,20560
|
|
20240802,125600,2607770395,3260,3245,3260,3245,17305
|
|
20240802,125500,2551448720,3245,3260,3260,3240,10050
|
|
20240802,125400,2518785380,3260,3255,3260,3245,24860
|
|
20240802,125300,2437852670,3255,3230,3255,3230,17058
|
|
20240802,125200,2382559325,3235,3230,3240,3225,8223
|
|
20240802,125100,2355958435,3230,3240,3245,3220,6963
|
|
20240802,125000,2333447235,3240,3245,3250,3225,15277
|
|
20240802,124900,2283891675,3250,3250,3265,3200,54791
|
|
20240802,124800,2105935915,3250,3235,3250,3230,22629
|
|
20240802,124700,2032584085,3240,3235,3240,3220,11811
|
|
20240802,124600,1994396530,3230,3205,3230,3200,33481
|
|
20240802,124500,1886614395,3205,3205,3205,3200,371
|
|
20240802,124400,1885425630,3205,3205,3205,3190,4475
|
|
20240802,124300,1871127740,3205,3190,3205,3190,1566
|
|
20240802,124200,1866124020,3205,3210,3210,3190,9538
|
|
20240802,124100,1835555535,3210,3185,3210,3185,8209
|
|
20240802,124000,1809281905,3185,3185,3195,3185,5909
|
|
20240802,123900,1790456720,3185,3200,3200,3185,1074
|
|
20240802,123800,1787034480,3200,3190,3200,3190,490
|
|
20240802,123700,1785471370,3200,3200,3200,3195,108
|
|
20240802,123600,1785125775,3200,3195,3200,3185,8975
|
|
20240802,123500,1756492960,3195,3195,3200,3195,9550
|
|
20240802,123400,1725952010,3195,3190,3195,3185,910
|
|
20240802,123300,1723049095,3185,3195,3195,3185,2034
|
|
20240802,123200,1716563745,3195,3195,3200,3190,3128
|
|
20240802,123100,1706578495,3190,3200,3200,3190,6374
|
|
20240802,123000,1686205920,3205,3205,3210,3205,1896
|
|
20240802,122900,1680129235,3210,3210,3210,3200,3387
|
|
20240802,122800,1669287000,3205,3220,3220,3205,5942
|
|
20240802,122700,1650231235,3220,3210,3220,3210,6773
|
|
20240802,122600,1628468335,3210,3215,3215,3205,7045
|
|
20240802,122500,1605852720,3215,3200,3215,3200,2925
|
|
20240802,122400,1596476890,3200,3200,3205,3195,8534
|
|
20240802,122300,1569167285,3200,3230,3230,3195,14124
|
|
20240802,122200,1523825480,3230,3220,3230,3210,17608
|
|
20240802,122100,1467082595,3220,3200,3225,3200,24486
|
|
20240802,122000,1388357120,3215,3205,3220,3200,14482
|
|
20240802,121900,1341862600,3200,3195,3220,3190,52458
|
|
20240802,121800,1173690840,3195,3165,3200,3165,30309
|
|
20240802,121700,1077176665,3165,3160,3170,3160,4165
|
|
20240802,121600,1063988515,3155,3165,3175,3155,2712
|
|
20240802,121500,1055400620,3165,3185,3190,3160,6421
|
|
20240802,121400,1035015910,3190,3160,3190,3155,19823
|
|
20240802,121300,971994940,3155,3160,3160,3145,1008
|
|
20240802,121200,968814965,3155,3130,3165,3130,10761
|
|
20240802,121100,934902050,3130,3125,3130,3125,701
|
|
20240802,121000,932710620,3130,3125,3130,3120,1130
|
|
20240802,120900,929180010,3125,3125,3125,3125,0
|
|
20240802,120800,929180010,3125,3125,3125,3125,3
|
|
20240802,120700,929170635,3125,3115,3125,3115,9
|
|
20240802,120600,929142580,3120,3120,3120,3120,21
|
|
20240802,120500,929077060,3120,3120,3120,3120,200
|
|
20240802,120400,928453060,3120,3120,3120,3120,118
|
|
20240802,120300,928084900,3120,3120,3120,3120,20
|
|
20240802,120200,928022500,3120,3120,3120,3120,497
|
|
20240802,120100,926471860,3120,3120,3120,3120,560
|
|
20240802,120000,924724660,3115,3120,3120,3115,525
|
|
20240802,115900,923086785,3120,3120,3120,3120,10
|
|
20240802,115800,923055585,3115,3120,3120,3115,1136
|
|
20240802,115700,919516520,3125,3125,3125,3125,30
|
|
20240802,115600,919422770,3125,3125,3125,3125,0
|
|
20240802,115500,919422770,3125,3120,3125,3120,351
|
|
20240802,115400,918327645,3125,3125,3125,3125,0
|
|
20240802,115300,918327645,3125,3120,3125,3120,208
|
|
20240802,115200,917678645,3120,3120,3120,3120,0
|
|
20240802,115100,917678645,3120,3120,3120,3120,0
|
|
20240802,115000,917678645,3120,3120,3120,3120,0
|
|
20240802,114900,917678645,3120,3120,3120,3120,440
|
|
20240802,114800,916305845,3120,3120,3120,3120,131
|
|
20240802,114700,915897125,3120,3120,3120,3120,0
|
|
20240802,114600,915897125,3120,3125,3125,3120,1005
|
|
20240802,114500,912761500,3120,3120,3120,3120,100
|
|
20240802,114400,912449500,3125,3125,3125,3125,5
|
|
20240802,114300,912433875,3120,3115,3120,3115,102
|
|
20240802,114200,912116075,3120,3120,3120,3120,595
|
|
20240802,114100,910259675,3125,3125,3125,3125,0
|
|
20240802,114000,910259675,3125,3125,3125,3125,304
|
|
20240802,113900,909309675,3125,3125,3125,3125,0
|
|
20240802,113800,909309675,3125,3125,3125,3125,155
|
|
20240802,113700,908825300,3125,3130,3130,3125,24
|
|
20240802,113600,908750200,3130,3135,3135,3130,232
|
|
20240802,113500,908023805,3130,3130,3130,3130,845
|
|
20240802,113400,905378955,3130,3135,3135,3130,3057
|
|
20240802,113300,895805545,3135,3145,3145,3135,197
|
|
20240802,113200,895187930,3130,3135,3135,3130,462
|
|
20240802,113100,893741865,3145,3135,3145,3135,981
|
|
20240802,113000,890657620,3150,3150,3150,3135,1038
|
|
20240802,112900,887394065,3150,3140,3150,3135,4142
|
|
20240802,112800,874378130,3135,3120,3135,3120,399
|
|
20240802,112700,873128020,3130,3130,3130,3125,413
|
|
20240802,112600,871835885,3135,3135,3135,3135,160
|
|
20240802,112500,871334285,3135,3130,3135,3130,796
|
|
20240802,112400,868842800,3125,3125,3125,3125,0
|
|
20240802,112300,868842800,3125,3125,3125,3125,10
|
|
20240802,112200,868811550,3130,3120,3130,3120,566
|
|
20240802,112100,867045515,3115,3120,3120,3115,1835
|
|
20240802,112000,861321015,3120,3120,3120,3120,0
|
|
20240802,111900,861321015,3120,3120,3130,3120,667
|
|
20240802,111800,859239955,3130,3125,3130,3120,1331
|
|
20240802,111700,855086260,3130,3130,3130,3130,0
|
|
20240802,111600,855086260,3130,3115,3130,3115,13
|
|
20240802,111500,855045735,3120,3120,3120,3120,0
|
|
20240802,111400,855045735,3120,3120,3120,3120,50
|
|
20240802,111300,854889735,3120,3120,3120,3120,0
|
|
20240802,111200,854889735,3120,3120,3130,3120,1824
|
|
20240802,111100,849198845,3120,3120,3130,3120,78
|
|
20240802,111000,848955475,3120,3135,3135,3120,2443
|
|
20240802,110900,841322640,3135,3130,3135,3130,190
|
|
20240802,110800,840727870,3130,3135,3140,3130,38
|
|
20240802,110700,840608830,3135,3135,3135,3135,77
|
|
20240802,110600,840367435,3135,3135,3135,3135,100
|
|
20240802,110500,840053935,3130,3130,3140,3130,10067
|
|
20240802,110400,808448325,3130,3130,3130,3130,1
|
|
20240802,110300,808445195,3130,3135,3135,3130,154
|
|
20240802,110200,807963170,3135,3130,3135,3130,136
|
|
20240802,110100,807537475,3130,3130,3130,3130,277
|
|
20240802,110000,806670465,3130,3130,3130,3120,912
|
|
20240802,105900,803823230,3130,3130,3130,3130,348
|
|
20240802,105800,802733990,3125,3125,3125,3125,233
|
|
20240802,105700,802005865,3125,3120,3125,3120,360
|
|
20240802,105600,800882640,3120,3115,3120,3115,1027
|
|
20240802,105500,797683520,3120,3120,3120,3120,4
|
|
20240802,105400,797671040,3120,3115,3120,3110,339
|
|
20240802,105300,796615430,3120,3115,3120,3115,242
|
|
20240802,105200,795861595,3115,3115,3115,3115,135
|
|
20240802,105100,795441070,3115,3115,3115,3115,31
|
|
20240802,105000,795344505,3120,3120,3120,3120,953
|
|
20240802,104900,792371145,3130,3130,3130,3130,1
|
|
20240802,104800,792368015,3120,3125,3130,3120,151
|
|
20240802,104700,791896365,3125,3125,3130,3125,163
|
|
20240802,104600,791386985,3135,3135,3135,3135,3
|
|
20240802,104500,791377580,3135,3135,3135,3135,319
|
|
20240802,104400,790377515,3125,3130,3130,3125,1300
|
|
20240802,104300,786314180,3130,3130,3130,3130,0
|
|
20240802,104200,786314180,3130,3135,3135,3130,507
|
|
20240802,104100,784727170,3135,3135,3135,3135,903
|
|
20240802,104000,781896265,3140,3140,3140,3135,677
|
|
20240802,103900,779770960,3140,3140,3145,3140,769
|
|
20240802,103800,777356115,3145,3145,3145,3145,652
|
|
20240802,103700,775305575,3130,3135,3150,3130,11041
|
|
20240802,103600,740645945,3135,3125,3135,3125,6005
|
|
20240802,103500,721868275,3125,3120,3125,3120,760
|
|
20240802,103400,719495440,3120,3115,3120,3115,139
|
|
20240802,103300,719062275,3110,3110,3110,3110,87
|
|
20240802,103200,718791705,3110,3120,3120,3110,861
|
|
20240802,103100,716108985,3120,3120,3120,3120,1198
|
|
20240802,103000,712371225,3120,3110,3120,3110,1232
|
|
20240802,102900,708537535,3110,3110,3110,3110,1365
|
|
20240802,102800,704292385,3110,3105,3110,3105,3892
|
|
20240802,102700,692197700,3105,3100,3105,3095,2992
|
|
20240802,102600,682923450,3110,3110,3110,3110,2
|
|
20240802,102500,682917230,3110,3100,3110,3095,3165
|
|
20240802,102400,673106895,3100,3105,3110,3100,778
|
|
20240802,102300,670690330,3105,3105,3105,3105,7
|
|
20240802,102200,670668595,3105,3105,3105,3105,50
|
|
20240802,102100,670513345,3105,3105,3105,3105,10
|
|
20240802,102000,670482295,3110,3110,3110,3105,2431
|
|
20240802,101900,662932885,3100,3105,3105,3100,2379
|
|
20240802,101800,655549985,3105,3105,3105,3105,0
|
|
20240802,101700,655549985,3105,3100,3105,3100,299
|
|
20240802,101600,654623075,3100,3100,3100,3100,1
|
|
20240802,101500,654619975,3100,3095,3100,3090,6030
|
|
20240802,101400,635962090,3095,3100,3100,3095,3124
|
|
20240802,101300,626278225,3095,3095,3095,3095,0
|
|
20240802,101200,626278225,3095,3100,3100,3090,1371
|
|
20240802,101100,622035535,3095,3095,3095,3095,535
|
|
20240802,101000,620379710,3095,3095,3095,3095,334
|
|
20240802,100900,619345980,3095,3100,3100,3095,932
|
|
20240802,100800,616461390,3100,3100,3100,3095,609
|
|
20240802,100700,614576020,3095,3095,3095,3095,1079
|
|
20240802,100600,611236515,3100,3100,3100,3100,36
|
|
20240802,100500,611124915,3100,3100,3100,3100,42
|
|
20240802,100400,610994715,3100,3100,3100,3095,664
|
|
20240802,100300,608939450,3095,3105,3105,3095,596
|
|
20240802,100200,607093745,3100,3105,3105,3100,1028
|
|
20240802,100100,603906805,3105,3105,3105,3100,1914
|
|
20240802,100000,597970265,3110,3100,3110,3100,1002
|
|
20240802,095900,594864055,3100,3100,3100,3100,1507
|
|
20240802,095800,590192355,3110,3110,3110,3100,1899
|
|
20240802,095700,584300625,3120,3120,3120,3120,0
|
|
20240802,095600,584300625,3120,3120,3120,3120,4
|
|
20240802,095500,584288145,3120,3115,3120,3105,12205
|
|
20240802,095400,546345940,3120,3120,3120,3120,13
|
|
20240802,095300,546305380,3120,3120,3120,3115,5
|
|
20240802,095200,546289785,3120,3120,3120,3115,101
|
|
20240802,095100,545974945,3110,3120,3120,3110,1128
|
|
20240802,095000,542461645,3120,3120,3120,3110,7556
|
|
20240802,094900,518927935,3120,3130,3130,3120,108
|
|
20240802,094800,518590935,3115,3120,3130,3115,2718
|
|
20240802,094700,510113940,3120,3120,3130,3120,2585
|
|
20240802,094600,502048540,3125,3130,3130,3125,74
|
|
20240802,094500,501817225,3120,3130,3130,3120,2005
|
|
20240802,094400,495550870,3130,3140,3140,3130,1087
|
|
20240802,094300,492137700,3140,3140,3140,3130,1005
|
|
20240802,094200,488985010,3140,3140,3140,3140,1
|
|
20240802,094100,488981870,3130,3140,3140,3130,3
|
|
20240802,094000,488972460,3130,3140,3140,3130,534
|
|
20240802,093900,487300935,3140,3135,3140,3135,3
|
|
20240802,093800,487291520,3135,3135,3140,3135,4
|
|
20240802,093700,487278970,3140,3150,3150,3125,5878
|
|
20240802,093600,468878420,3150,3135,3155,3135,1176
|
|
20240802,093500,465190740,3155,3135,3155,3130,258
|
|
20240802,093400,464379570,3135,3135,3135,3135,1130
|
|
20240802,093300,460837020,3135,3135,3135,3135,20
|
|
20240802,093200,460774320,3135,3130,3135,3130,402
|
|
20240802,093100,459515955,3130,3130,3130,3125,452
|
|
20240802,093000,458101780,3130,3125,3130,3120,1391
|
|
20240802,092900,453759100,3130,3125,3130,3120,2113
|
|
20240802,092800,447147855,3130,3130,3130,3130,29
|
|
20240802,092700,447057085,3130,3130,3130,3125,544
|
|
20240802,092600,445356965,3115,3125,3125,3115,3632
|
|
20240802,092500,434025415,3120,3125,3135,3120,2264
|
|
20240802,092400,426951280,3130,3135,3135,3130,150
|
|
20240802,092300,426481685,3135,3140,3140,3130,4409
|
|
20240802,092200,412675010,3140,3135,3140,3135,394
|
|
20240802,092100,411438350,3145,3145,3150,3140,2077
|
|
20240802,092000,404913780,3145,3145,3160,3145,3157
|
|
20240802,091900,394976450,3155,3150,3165,3145,119
|
|
20240802,091800,394601095,3150,3155,3155,3150,3179
|
|
20240802,091700,384581825,3165,3165,3165,3165,61
|
|
20240802,091600,384388760,3165,3150,3165,3150,24
|
|
20240802,091500,384313145,3145,3165,3165,3145,2480
|
|
20240802,091400,376505695,3165,3165,3165,3150,2018
|
|
20240802,091300,370132205,3165,3160,3165,3150,1317
|
|
20240802,091200,365969390,3160,3185,3190,3115,21853
|
|
20240802,091100,297088655,3185,3185,3195,3180,3844
|
|
20240802,091000,284848055,3185,3190,3195,3185,2887
|
|
20240802,090900,275647355,3200,3200,3200,3195,3955
|
|
20240802,090800,263001625,3205,3190,3205,3185,9193
|
|
20240802,090700,233621920,3190,3190,3195,3190,2413
|
|
20240802,090600,225917640,3195,3185,3195,3185,6089
|
|
20240802,090500,206478010,3185,3185,3195,3180,4816
|
|
20240802,090400,191118935,3190,3180,3190,3170,10363
|
|
20240802,090300,158172950,3180,3170,3190,3170,4715
|
|
20240802,090200,143187980,3170,3170,3190,3170,16666
|
|
20240802,090100,90152845,3180,3180,3185,3155,6344
|
|
20240802,090000,69981650,3170,3170,3185,3145,18804
|