679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,201500,1116392655,4645,4645,4645,4645,0
|
|
20240808,201400,1116392655,4645,4645,4645,4645,0
|
|
20240808,201300,1116392655,4645,4645,4645,4645,0
|
|
20240808,201200,1116392655,4645,4645,4645,4645,0
|
|
20240808,201100,1116392655,4645,4645,4645,4645,0
|
|
20240808,201000,1116392655,4645,4645,4645,4645,0
|
|
20240808,200900,1116392655,4645,4645,4645,4645,0
|
|
20240808,200800,1116392655,4645,4645,4645,4645,0
|
|
20240808,200700,1116392655,4645,4645,4645,4645,0
|
|
20240808,200600,1116392655,4645,4645,4645,4645,0
|
|
20240808,200500,1116392655,4645,4645,4645,4645,0
|
|
20240808,200400,1116392655,4645,4645,4645,4645,0
|
|
20240808,200300,1116392655,4645,4645,4645,4645,0
|
|
20240808,200200,1116392655,4645,4645,4645,4645,0
|
|
20240808,200100,1116392655,4645,4645,4645,4645,0
|
|
20240808,200000,1116392655,4645,4645,4645,4645,0
|
|
20240808,195900,1116392655,4645,4645,4645,4645,0
|
|
20240808,195800,1116392655,4645,4645,4645,4645,0
|
|
20240808,195700,1116392655,4645,4645,4645,4645,0
|
|
20240808,195600,1116392655,4645,4645,4645,4645,0
|
|
20240808,195500,1116392655,4645,4645,4645,4645,0
|
|
20240808,195400,1116392655,4645,4645,4645,4645,0
|
|
20240808,195300,1116392655,4645,4645,4645,4645,0
|
|
20240808,195200,1116392655,4645,4645,4645,4645,0
|
|
20240808,195100,1116392655,4645,4645,4645,4645,0
|
|
20240808,195000,1116392655,4645,4645,4645,4645,0
|
|
20240808,194900,1116392655,4645,4645,4645,4645,0
|
|
20240808,194800,1116392655,4645,4645,4645,4645,0
|
|
20240808,194700,1116392655,4645,4645,4645,4645,0
|
|
20240808,194600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,194500,1116392655,4645,4645,4645,4645,0
|
|
20240808,194400,1116392655,4645,4645,4645,4645,0
|
|
20240808,194300,1116392655,4645,4645,4645,4645,0
|
|
20240808,194200,1116392655,4645,4645,4645,4645,0
|
|
20240808,194100,1116392655,4645,4645,4645,4645,0
|
|
20240808,194000,1116392655,4645,4645,4645,4645,0
|
|
20240808,193900,1116392655,4645,4645,4645,4645,0
|
|
20240808,193800,1116392655,4645,4645,4645,4645,0
|
|
20240808,193700,1116392655,4645,4645,4645,4645,0
|
|
20240808,193600,1116392655,4645,4645,4645,4645,0
|
|
20240808,193500,1116392655,4645,4645,4645,4645,0
|
|
20240808,193400,1116392655,4645,4645,4645,4645,0
|
|
20240808,193300,1116392655,4645,4645,4645,4645,0
|
|
20240808,193200,1116392655,4645,4645,4645,4645,0
|
|
20240808,193100,1116392655,4645,4645,4645,4645,0
|
|
20240808,193000,1116392655,4645,4645,4645,4645,0
|
|
20240808,192900,1116392655,4645,4645,4645,4645,0
|
|
20240808,192800,1116392655,4645,4645,4645,4645,0
|
|
20240808,192700,1116392655,4645,4645,4645,4645,0
|
|
20240808,192600,1116392655,4645,4645,4645,4645,0
|
|
20240808,192500,1116392655,4645,4645,4645,4645,0
|
|
20240808,192400,1116392655,4645,4645,4645,4645,0
|
|
20240808,192300,1116392655,4645,4645,4645,4645,0
|
|
20240808,192200,1116392655,4645,4645,4645,4645,0
|
|
20240808,192100,1116392655,4645,4645,4645,4645,0
|
|
20240808,192000,1116392655,4645,4645,4645,4645,0
|
|
20240808,191900,1116392655,4645,4645,4645,4645,0
|
|
20240808,191800,1116392655,4645,4645,4645,4645,0
|
|
20240808,191700,1116392655,4645,4645,4645,4645,0
|
|
20240808,191600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,191500,1116392655,4645,4645,4645,4645,0
|
|
20240808,191400,1116392655,4645,4645,4645,4645,0
|
|
20240808,191300,1116392655,4645,4645,4645,4645,0
|
|
20240808,191200,1116392655,4645,4645,4645,4645,0
|
|
20240808,191100,1116392655,4645,4645,4645,4645,0
|
|
20240808,191000,1116392655,4645,4645,4645,4645,0
|
|
20240808,190900,1116392655,4645,4645,4645,4645,0
|
|
20240808,190800,1116392655,4645,4645,4645,4645,0
|
|
20240808,190700,1116392655,4645,4645,4645,4645,0
|
|
20240808,190600,1116392655,4645,4645,4645,4645,0
|
|
20240808,190500,1116392655,4645,4645,4645,4645,0
|
|
20240808,190400,1116392655,4645,4645,4645,4645,0
|
|
20240808,190300,1116392655,4645,4645,4645,4645,0
|
|
20240808,190200,1116392655,4645,4645,4645,4645,0
|
|
20240808,190100,1116392655,4645,4645,4645,4645,0
|
|
20240808,190000,1116392655,4645,4645,4645,4645,0
|
|
20240808,185900,1116392655,4645,4645,4645,4645,0
|
|
20240808,185800,1116392655,4645,4645,4645,4645,0
|
|
20240808,185700,1116392655,4645,4645,4645,4645,0
|
|
20240808,185600,1116392655,4645,4645,4645,4645,0
|
|
20240808,185500,1116392655,4645,4645,4645,4645,0
|
|
20240808,185400,1116392655,4645,4645,4645,4645,0
|
|
20240808,185300,1116392655,4645,4645,4645,4645,0
|
|
20240808,185200,1116392655,4645,4645,4645,4645,0
|
|
20240808,185100,1116392655,4645,4645,4645,4645,0
|
|
20240808,185000,1116392655,4645,4645,4645,4645,0
|
|
20240808,184900,1116392655,4645,4645,4645,4645,0
|
|
20240808,184800,1116392655,4645,4645,4645,4645,0
|
|
20240808,184700,1116392655,4645,4645,4645,4645,0
|
|
20240808,184600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,184500,1116392655,4645,4645,4645,4645,0
|
|
20240808,184400,1116392655,4645,4645,4645,4645,0
|
|
20240808,184300,1116392655,4645,4645,4645,4645,0
|
|
20240808,184200,1116392655,4645,4645,4645,4645,0
|
|
20240808,184100,1116392655,4645,4645,4645,4645,0
|
|
20240808,184000,1116392655,4645,4645,4645,4645,0
|
|
20240808,183900,1116392655,4645,4645,4645,4645,0
|
|
20240808,183800,1116392655,4645,4645,4645,4645,0
|
|
20240808,183700,1116392655,4645,4645,4645,4645,0
|
|
20240808,183600,1116392655,4645,4645,4645,4645,0
|
|
20240808,183500,1116392655,4645,4645,4645,4645,0
|
|
20240808,183400,1116392655,4645,4645,4645,4645,0
|
|
20240808,183300,1116392655,4645,4645,4645,4645,0
|
|
20240808,183200,1116392655,4645,4645,4645,4645,0
|
|
20240808,183100,1116392655,4645,4645,4645,4645,0
|
|
20240808,183000,1116392655,4645,4645,4645,4645,0
|
|
20240808,182900,1116392655,4645,4645,4645,4645,0
|
|
20240808,182800,1116392655,4645,4645,4645,4645,0
|
|
20240808,182700,1116392655,4645,4645,4645,4645,0
|
|
20240808,182600,1116392655,4645,4645,4645,4645,0
|
|
20240808,182500,1116392655,4645,4645,4645,4645,0
|
|
20240808,182400,1116392655,4645,4645,4645,4645,0
|
|
20240808,182300,1116392655,4645,4645,4645,4645,0
|
|
20240808,182200,1116392655,4645,4645,4645,4645,0
|
|
20240808,182100,1116392655,4645,4645,4645,4645,0
|
|
20240808,182000,1116392655,4645,4645,4645,4645,0
|
|
20240808,181900,1116392655,4645,4645,4645,4645,0
|
|
20240808,181800,1116392655,4645,4645,4645,4645,0
|
|
20240808,181700,1116392655,4645,4645,4645,4645,0
|
|
20240808,181600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,181500,1116392655,4645,4645,4645,4645,0
|
|
20240808,181400,1116392655,4645,4645,4645,4645,0
|
|
20240808,181300,1116392655,4645,4645,4645,4645,0
|
|
20240808,181200,1116392655,4645,4645,4645,4645,0
|
|
20240808,181100,1116392655,4645,4645,4645,4645,0
|
|
20240808,181000,1116392655,4645,4645,4645,4645,0
|
|
20240808,180900,1116392655,4645,4645,4645,4645,0
|
|
20240808,180800,1116392655,4645,4645,4645,4645,0
|
|
20240808,180700,1116392655,4645,4645,4645,4645,0
|
|
20240808,180600,1116392655,4645,4645,4645,4645,0
|
|
20240808,180500,1116392655,4645,4645,4645,4645,0
|
|
20240808,180400,1116392655,4645,4645,4645,4645,0
|
|
20240808,180300,1116392655,4645,4645,4645,4645,0
|
|
20240808,180200,1116392655,4645,4645,4645,4645,0
|
|
20240808,180100,1116392655,4645,4645,4645,4645,0
|
|
20240808,180000,1116392655,4645,4645,4645,4645,0
|
|
20240808,175900,1116392655,4645,4645,4645,4645,0
|
|
20240808,175800,1116392655,4645,4645,4645,4645,0
|
|
20240808,175700,1116392655,4645,4645,4645,4645,0
|
|
20240808,175600,1116392655,4645,4645,4645,4645,0
|
|
20240808,175500,1116392655,4645,4645,4645,4645,0
|
|
20240808,175400,1116392655,4645,4645,4645,4645,0
|
|
20240808,175300,1116392655,4645,4645,4645,4645,0
|
|
20240808,175200,1116392655,4645,4645,4645,4645,0
|
|
20240808,175100,1116392655,4645,4645,4645,4645,0
|
|
20240808,175000,1116392655,4645,4645,4645,4645,0
|
|
20240808,174900,1116392655,4645,4645,4645,4645,0
|
|
20240808,174800,1116392655,4645,4645,4645,4645,0
|
|
20240808,174700,1116392655,4645,4645,4645,4645,0
|
|
20240808,174600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,174500,1116392655,4645,4645,4645,4645,0
|
|
20240808,174400,1116392655,4645,4645,4645,4645,0
|
|
20240808,174300,1116392655,4645,4645,4645,4645,0
|
|
20240808,174200,1116392655,4645,4645,4645,4645,0
|
|
20240808,174100,1116392655,4645,4645,4645,4645,0
|
|
20240808,174000,1116392655,4645,4645,4645,4645,0
|
|
20240808,173900,1116392655,4645,4645,4645,4645,0
|
|
20240808,173800,1116392655,4645,4645,4645,4645,0
|
|
20240808,173700,1116392655,4645,4645,4645,4645,0
|
|
20240808,173600,1116392655,4645,4645,4645,4645,0
|
|
20240808,173500,1116392655,4645,4645,4645,4645,0
|
|
20240808,173400,1116392655,4645,4645,4645,4645,0
|
|
20240808,173300,1116392655,4645,4645,4645,4645,0
|
|
20240808,173200,1116392655,4645,4645,4645,4645,0
|
|
20240808,173100,1116392655,4645,4645,4645,4645,0
|
|
20240808,173000,1116392655,4645,4645,4645,4645,0
|
|
20240808,172900,1116392655,4645,4645,4645,4645,0
|
|
20240808,172800,1116392655,4645,4645,4645,4645,0
|
|
20240808,172700,1116392655,4645,4645,4645,4645,0
|
|
20240808,172600,1116392655,4645,4645,4645,4645,0
|
|
20240808,172500,1116392655,4645,4645,4645,4645,0
|
|
20240808,172400,1116392655,4645,4645,4645,4645,0
|
|
20240808,172300,1116392655,4645,4645,4645,4645,0
|
|
20240808,172200,1116392655,4645,4645,4645,4645,0
|
|
20240808,172100,1116392655,4645,4645,4645,4645,0
|
|
20240808,172000,1116392655,4645,4645,4645,4645,0
|
|
20240808,171900,1116392655,4645,4645,4645,4645,0
|
|
20240808,171800,1116392655,4645,4645,4645,4645,0
|
|
20240808,171700,1116392655,4645,4645,4645,4645,0
|
|
20240808,171600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,171500,1116392655,4645,4645,4645,4645,0
|
|
20240808,171400,1116392655,4645,4645,4645,4645,0
|
|
20240808,171300,1116392655,4645,4645,4645,4645,0
|
|
20240808,171200,1116392655,4645,4645,4645,4645,0
|
|
20240808,171100,1116392655,4645,4645,4645,4645,0
|
|
20240808,171000,1116392655,4645,4645,4645,4645,0
|
|
20240808,170900,1116392655,4645,4645,4645,4645,0
|
|
20240808,170800,1116392655,4645,4645,4645,4645,0
|
|
20240808,170700,1116392655,4645,4645,4645,4645,0
|
|
20240808,170600,1116392655,4645,4645,4645,4645,0
|
|
20240808,170500,1116392655,4645,4645,4645,4645,0
|
|
20240808,170400,1116392655,4645,4645,4645,4645,0
|
|
20240808,170300,1116392655,4645,4645,4645,4645,0
|
|
20240808,170200,1116392655,4645,4645,4645,4645,0
|
|
20240808,170100,1116392655,4645,4645,4645,4645,0
|
|
20240808,170000,1116392655,4645,4645,4645,4645,0
|
|
20240808,165900,1116392655,4645,4645,4645,4645,0
|
|
20240808,165800,1116392655,4645,4645,4645,4645,0
|
|
20240808,165700,1116392655,4645,4645,4645,4645,0
|
|
20240808,165600,1116392655,4645,4645,4645,4645,0
|
|
20240808,165500,1116392655,4645,4645,4645,4645,0
|
|
20240808,165400,1116392655,4645,4645,4645,4645,0
|
|
20240808,165300,1116392655,4645,4645,4645,4645,0
|
|
20240808,165200,1116392655,4645,4645,4645,4645,0
|
|
20240808,165100,1116392655,4645,4645,4645,4645,0
|
|
20240808,165000,1116392655,4645,4645,4645,4645,0
|
|
20240808,164900,1116392655,4645,4645,4645,4645,0
|
|
20240808,164800,1116392655,4645,4645,4645,4645,0
|
|
20240808,164700,1116392655,4645,4645,4645,4645,0
|
|
20240808,164600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,164500,1116392655,4645,4645,4645,4645,0
|
|
20240808,164400,1116392655,4645,4645,4645,4645,0
|
|
20240808,164300,1116392655,4645,4645,4645,4645,0
|
|
20240808,164200,1116392655,4645,4645,4645,4645,0
|
|
20240808,164100,1116392655,4645,4645,4645,4645,0
|
|
20240808,164000,1116392655,4645,4645,4645,4645,0
|
|
20240808,163900,1116392655,4645,4645,4645,4645,0
|
|
20240808,163800,1116392655,4645,4645,4645,4645,0
|
|
20240808,163700,1116392655,4645,4645,4645,4645,0
|
|
20240808,163600,1116392655,4645,4645,4645,4645,0
|
|
20240808,163500,1116392655,4645,4645,4645,4645,0
|
|
20240808,163400,1116392655,4645,4645,4645,4645,0
|
|
20240808,163300,1116392655,4645,4645,4645,4645,0
|
|
20240808,163200,1116392655,4645,4645,4645,4645,0
|
|
20240808,163100,1116392655,4645,4645,4645,4645,0
|
|
20240808,163000,1116392655,4645,4645,4645,4645,0
|
|
20240808,162900,1116392655,4645,4645,4645,4645,0
|
|
20240808,162800,1116392655,4645,4645,4645,4645,0
|
|
20240808,162700,1116392655,4645,4645,4645,4645,0
|
|
20240808,162600,1116392655,4645,4645,4645,4645,0
|
|
20240808,162500,1116392655,4645,4645,4645,4645,0
|
|
20240808,162400,1116392655,4645,4645,4645,4645,0
|
|
20240808,162300,1116392655,4645,4645,4645,4645,0
|
|
20240808,162200,1116392655,4645,4645,4645,4645,0
|
|
20240808,162100,1116392655,4645,4645,4645,4645,0
|
|
20240808,162000,1116392655,4645,4645,4645,4645,0
|
|
20240808,161900,1116392655,4645,4645,4645,4645,0
|
|
20240808,161800,1116392655,4645,4645,4645,4645,0
|
|
20240808,161700,1116392655,4645,4645,4645,4645,0
|
|
20240808,161600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,161500,1116392655,4645,4645,4645,4645,0
|
|
20240808,161400,1116392655,4645,4645,4645,4645,0
|
|
20240808,161300,1116392655,4645,4645,4645,4645,0
|
|
20240808,161200,1116392655,4645,4645,4645,4645,0
|
|
20240808,161100,1116392655,4645,4645,4645,4645,0
|
|
20240808,161000,1116392655,4645,4645,4645,4645,0
|
|
20240808,160900,1116392655,4645,4645,4645,4645,0
|
|
20240808,160800,1116392655,4645,4645,4645,4645,0
|
|
20240808,160700,1116392655,4645,4645,4645,4645,0
|
|
20240808,160600,1116392655,4645,4645,4645,4645,0
|
|
20240808,160500,1116392655,4645,4645,4645,4645,0
|
|
20240808,160400,1116392655,4645,4645,4645,4645,0
|
|
20240808,160300,1116392655,4645,4645,4645,4645,0
|
|
20240808,160200,1116392655,4645,4645,4645,4645,0
|
|
20240808,160100,1116392655,4645,4645,4645,4645,0
|
|
20240808,160000,1116392655,4645,4645,4645,4645,0
|
|
20240808,155900,1116392655,4645,4645,4645,4645,0
|
|
20240808,155800,1116392655,4645,4645,4645,4645,0
|
|
20240808,155700,1116392655,4645,4645,4645,4645,0
|
|
20240808,155600,1116392655,4645,4645,4645,4645,0
|
|
20240808,155500,1116392655,4645,4645,4645,4645,0
|
|
20240808,155400,1116392655,4645,4645,4645,4645,0
|
|
20240808,155300,1116392655,4645,4645,4645,4645,0
|
|
20240808,155200,1116392655,4645,4645,4645,4645,0
|
|
20240808,155100,1116392655,4645,4645,4645,4645,0
|
|
20240808,155000,1116392655,4645,4645,4645,4645,0
|
|
20240808,154900,1116392655,4645,4645,4645,4645,0
|
|
20240808,154800,1116392655,4645,4645,4645,4645,0
|
|
20240808,154700,1116392655,4645,4645,4645,4645,0
|
|
20240808,154600,1116392655,4645,4645,4645,4645,2114
|
|
20240808,154500,1116392655,4645,4645,4645,4645,0
|
|
20240808,154400,1116392655,4645,4645,4645,4645,0
|
|
20240808,154300,1116392655,4645,4645,4645,4645,0
|
|
20240808,154200,1116392655,4645,4645,4645,4645,0
|
|
20240808,154100,1116392655,4645,4645,4645,4645,0
|
|
20240808,154000,1116392655,4645,4645,4645,4645,0
|
|
20240808,153900,1116392655,4645,4645,4645,4645,0
|
|
20240808,153800,1116392655,4645,4645,4645,4645,0
|
|
20240808,153700,1116392655,4645,4645,4645,4645,0
|
|
20240808,153600,1116392655,4645,4645,4645,4645,0
|
|
20240808,153500,1116392655,4645,4645,4645,4645,0
|
|
20240808,153400,1116392655,4645,4645,4645,4645,0
|
|
20240808,153300,1116392655,4645,4645,4645,4645,0
|
|
20240808,153200,1116392655,4645,4645,4645,4645,0
|
|
20240808,153100,1116392655,4645,4645,4645,4645,0
|
|
20240808,153000,1116392655,4645,4645,4645,4645,2114
|
|
20240808,152900,1106573125,4660,4660,4660,4660,0
|
|
20240808,152800,1106573125,4660,4660,4660,4660,0
|
|
20240808,152700,1106573125,4660,4660,4660,4660,0
|
|
20240808,152600,1106573125,4660,4660,4660,4660,0
|
|
20240808,152500,1106573125,4660,4660,4660,4660,0
|
|
20240808,152400,1106573125,4660,4660,4660,4660,0
|
|
20240808,152300,1106573125,4660,4660,4660,4660,0
|
|
20240808,152200,1106573125,4660,4660,4660,4660,0
|
|
20240808,152100,1106573125,4660,4660,4660,4660,0
|
|
20240808,152000,1106573125,4660,4660,4660,4660,0
|
|
20240808,151900,1106573125,4660,4665,4665,4650,585
|
|
20240808,151800,1103849910,4650,4665,4665,4650,128
|
|
20240808,151700,1103252850,4665,4670,4670,4665,6
|
|
20240808,151600,1103224855,4670,4670,4670,4670,115
|
|
20240808,151500,1102687805,4670,4670,4670,4670,109
|
|
20240808,151400,1102178775,4645,4650,4650,4645,69
|
|
20240808,151300,1101858265,4645,4665,4665,4645,3028
|
|
20240808,151200,1087786010,4665,4660,4665,4660,594
|
|
20240808,151100,1085015470,4655,4660,4660,4655,103
|
|
20240808,151000,1084535980,4655,4655,4670,4655,852
|
|
20240808,150900,1080569890,4655,4675,4675,4655,183
|
|
20240808,150800,1079715545,4650,4655,4655,4650,78
|
|
20240808,150700,1079352790,4655,4670,4670,4655,949
|
|
20240808,150600,1074927695,4670,4670,4670,4670,130
|
|
20240808,150500,1074320595,4655,4655,4655,4655,2
|
|
20240808,150400,1074311285,4655,4680,4680,4645,5002
|
|
20240808,150300,1051051700,4655,4665,4680,4655,988
|
|
20240808,150200,1046445435,4665,4665,4680,4665,348
|
|
20240808,150100,1044817485,4680,4680,4680,4680,6
|
|
20240808,150000,1044789405,4680,4675,4680,4675,166
|
|
20240808,145900,1044013305,4675,4675,4675,4675,7
|
|
20240808,145800,1043980580,4670,4670,4670,4670,1
|
|
20240808,145700,1043975910,4665,4665,4665,4665,148
|
|
20240808,145600,1043285490,4660,4660,4660,4660,3
|
|
20240808,145500,1043271510,4680,4680,4680,4680,12
|
|
20240808,145400,1043215350,4680,4670,4680,4670,107
|
|
20240808,145300,1042715130,4670,4665,4670,4665,637
|
|
20240808,145200,1039743220,4665,4665,4665,4665,0
|
|
20240808,145100,1039743220,4665,4665,4665,4665,112
|
|
20240808,145000,1039220740,4665,4665,4665,4665,812
|
|
20240808,144900,1035432760,4670,4670,4670,4670,1
|
|
20240808,144800,1035428090,4670,4670,4670,4670,121
|
|
20240808,144700,1034863020,4670,4665,4670,4655,1902
|
|
20240808,144600,1025996570,4670,4670,4670,4670,0
|
|
20240808,144500,1025996570,4670,4670,4670,4670,166
|
|
20240808,144400,1025221350,4670,4670,4670,4670,0
|
|
20240808,144300,1025221350,4670,4670,4670,4670,5
|
|
20240808,144200,1025198000,4670,4670,4670,4670,49
|
|
20240808,144100,1024969170,4670,4670,4670,4670,4
|
|
20240808,144000,1024950490,4670,4690,4690,4665,977
|
|
20240808,143900,1020389935,4690,4690,4690,4690,123
|
|
20240808,143800,1019813065,4690,4690,4690,4690,1
|
|
20240808,143700,1019808375,4690,4690,4690,4690,1
|
|
20240808,143600,1019803685,4690,4690,4690,4690,135
|
|
20240808,143500,1019170535,4685,4690,4690,4685,16
|
|
20240808,143400,1019095570,4685,4690,4690,4685,622
|
|
20240808,143300,1016181025,4690,4690,4690,4690,8
|
|
20240808,143200,1016143505,4690,4685,4690,4685,1856
|
|
20240808,143100,1007438895,4685,4685,4685,4675,457
|
|
20240808,143000,1005300520,4685,4680,4690,4680,73
|
|
20240808,142900,1004958250,4680,4680,4680,4680,0
|
|
20240808,142800,1004958250,4680,4695,4695,4680,654
|
|
20240808,142700,1001894495,4690,4690,4690,4690,523
|
|
20240808,142600,999441625,4695,4690,4695,4690,202
|
|
20240808,142500,998494235,4685,4690,4690,4685,164
|
|
20240808,142400,997725080,4690,4685,4690,4685,69
|
|
20240808,142300,997401480,4695,4685,4695,4685,5
|
|
20240808,142200,997378035,4685,4695,4695,4685,353
|
|
20240808,142100,995723120,4695,4695,4695,4690,17
|
|
20240808,142000,995643350,4695,4690,4695,4690,9
|
|
20240808,141900,995601135,4700,4690,4700,4690,149
|
|
20240808,141800,994901055,4700,4695,4700,4695,5
|
|
20240808,141700,994877575,4695,4695,4695,4695,1
|
|
20240808,141600,994872880,4700,4700,4700,4700,130
|
|
20240808,141500,994261880,4700,4690,4700,4690,31
|
|
20240808,141400,994116190,4690,4695,4695,4690,37
|
|
20240808,141300,993942655,4695,4700,4700,4695,123
|
|
20240808,141200,993364560,4700,4700,4700,4700,0
|
|
20240808,141100,993364560,4700,4695,4700,4695,7
|
|
20240808,141000,993331690,4695,4700,4700,4695,138
|
|
20240808,140900,992683755,4700,4700,4700,4700,5
|
|
20240808,140800,992660255,4700,4700,4700,4700,100
|
|
20240808,140700,992190255,4700,4700,4700,4700,186
|
|
20240808,140600,991316055,4700,4700,4700,4700,514
|
|
20240808,140500,988900255,4700,4700,4700,4700,25
|
|
20240808,140400,988782755,4695,4685,4695,4685,164
|
|
20240808,140300,988012785,4695,4695,4695,4695,311
|
|
20240808,140200,986552640,4695,4695,4695,4695,0
|
|
20240808,140100,986552640,4695,4690,4695,4690,355
|
|
20240808,140000,984886765,4685,4685,4685,4685,479
|
|
20240808,135900,982642650,4680,4680,4685,4680,1081
|
|
20240808,135800,977583440,4680,4680,4680,4680,132
|
|
20240808,135700,976965680,4670,4670,4670,4670,0
|
|
20240808,135600,976965680,4670,4665,4680,4650,882
|
|
20240808,135500,972862080,4680,4670,4680,4670,404
|
|
20240808,135400,970974360,4670,4670,4670,4670,1000
|
|
20240808,135300,966304360,4670,4670,4670,4670,169
|
|
20240808,135200,965515130,4670,4670,4670,4670,0
|
|
20240808,135100,965515130,4670,4670,4670,4670,2
|
|
20240808,135000,965505790,4670,4675,4675,4670,168
|
|
20240808,134900,964720550,4680,4680,4680,4680,0
|
|
20240808,134800,964720550,4680,4650,4680,4650,25
|
|
20240808,134700,964604150,4680,4680,4680,4680,124
|
|
20240808,134600,964023830,4655,4680,4680,4655,820
|
|
20240808,134500,960190930,4660,4655,4660,4655,60
|
|
20240808,134400,959911380,4655,4685,4685,4655,1771
|
|
20240808,134300,951651025,4685,4685,4685,4685,300
|
|
20240808,134200,950245525,4685,4685,4685,4685,1
|
|
20240808,134100,950240840,4685,4685,4685,4685,142
|
|
20240808,134000,949575570,4675,4670,4675,4670,3
|
|
20240808,133900,949561550,4680,4680,4680,4680,3
|
|
20240808,133800,949547510,4680,4680,4680,4680,137
|
|
20240808,133700,948906350,4660,4665,4665,4660,389
|
|
20240808,133600,947091685,4680,4680,4680,4680,1
|
|
20240808,133500,947087005,4680,4665,4680,4665,594
|
|
20240808,133400,944313940,4665,4665,4665,4665,274
|
|
20240808,133300,943035730,4670,4670,4670,4670,785
|
|
20240808,133200,939369780,4685,4675,4685,4675,123
|
|
20240808,133100,938793565,4675,4675,4675,4675,0
|
|
20240808,133000,938793565,4675,4675,4675,4675,4892
|
|
20240808,132900,915923465,4670,4680,4690,4670,1797
|
|
20240808,132800,907519855,4690,4690,4690,4690,40
|
|
20240808,132700,907332255,4695,4690,4695,4690,67
|
|
20240808,132600,907017760,4690,4680,4690,4680,630
|
|
20240808,132500,904067980,4680,4680,4680,4680,0
|
|
20240808,132400,904067980,4680,4680,4680,4680,20
|
|
20240808,132300,903974380,4680,4680,4680,4675,558
|
|
20240808,132200,901363130,4665,4665,4665,4665,0
|
|
20240808,132100,901363130,4665,4675,4675,4665,284
|
|
20240808,132000,900036625,4675,4690,4690,4675,223
|
|
20240808,131900,898992610,4710,4710,4710,4710,145
|
|
20240808,131800,898309660,4705,4695,4705,4695,405
|
|
20240808,131700,896408075,4690,4680,4690,4680,392
|
|
20240808,131600,894572525,4680,4680,4680,4680,502
|
|
20240808,131500,892223165,4670,4675,4675,4670,136
|
|
20240808,131400,891587375,4675,4675,4675,4675,288
|
|
20240808,131300,890240975,4675,4675,4675,4675,1
|
|
20240808,131200,890236300,4675,4675,4675,4660,473
|
|
20240808,131100,888026390,4675,4665,4680,4665,929
|
|
20240808,131000,883683610,4680,4680,4680,4680,0
|
|
20240808,130900,883683610,4680,4680,4680,4680,117
|
|
20240808,130800,883136050,4645,4645,4645,4645,100
|
|
20240808,130700,882671550,4680,4675,4680,4675,600
|
|
20240808,130600,879863800,4680,4670,4680,4670,337
|
|
20240808,130500,878290000,4640,4645,4645,4640,797
|
|
20240808,130400,874591910,4645,4655,4655,4645,161
|
|
20240808,130300,873844055,4655,4655,4660,4655,879
|
|
20240808,130200,869751795,4655,4655,4655,4655,1854
|
|
20240808,130100,861121425,4655,4660,4660,4655,49
|
|
20240808,130000,860893150,4660,4665,4670,4660,212
|
|
20240808,125900,859904135,4665,4665,4665,4665,3
|
|
20240808,125800,859890140,4665,4670,4670,4665,299
|
|
20240808,125700,858493955,4670,4670,4695,4670,1915
|
|
20240808,125600,849547930,4670,4700,4700,4670,3802
|
|
20240808,125500,831791970,4695,4690,4695,4690,26
|
|
20240808,125400,831670020,4695,4695,4695,4695,132
|
|
20240808,125300,831050280,4675,4690,4690,4675,2147
|
|
20240808,125200,821006310,4690,4695,4695,4690,277
|
|
20240808,125100,819706320,4700,4695,4700,4695,949
|
|
20240808,125000,815250220,4695,4705,4705,4695,9612
|
|
20240808,124900,770087905,4720,4715,4720,4705,1085
|
|
20240808,124800,764972190,4715,4715,4720,4710,938
|
|
20240808,124700,760548680,4715,4710,4715,4710,3558
|
|
20240808,124600,743780170,4705,4690,4705,4690,10973
|
|
20240808,124500,692215425,4695,4690,4695,4690,1657
|
|
20240808,124400,684440835,4690,4685,4690,4685,14
|
|
20240808,124300,684375240,4685,4685,4685,4685,0
|
|
20240808,124200,684375240,4685,4680,4685,4680,23
|
|
20240808,124100,684267550,4680,4680,4680,4680,200
|
|
20240808,124000,683331550,4675,4675,4675,4675,1
|
|
20240808,123900,683326875,4685,4685,4690,4685,277
|
|
20240808,123800,682028425,4685,4685,4685,4685,200
|
|
20240808,123700,681091425,4685,4685,4685,4685,6
|
|
20240808,123600,681063315,4685,4665,4685,4665,131
|
|
20240808,123500,680449600,4660,4675,4675,4660,1775
|
|
20240808,123400,672169185,4675,4695,4695,4675,449
|
|
20240808,123300,670069490,4695,4690,4695,4690,219
|
|
20240808,123200,669041790,4690,4695,4695,4690,143
|
|
20240808,123100,668370445,4690,4690,4690,4675,5102
|
|
20240808,123000,644442815,4690,4690,4690,4685,277
|
|
20240808,122900,643143715,4690,4685,4690,4670,1916
|
|
20240808,122800,634164050,4685,4685,4690,4670,113
|
|
20240808,122700,633635920,4685,4665,4685,4665,4617
|
|
20240808,122600,612047405,4660,4630,4660,4630,1250
|
|
20240808,122500,606223900,4630,4650,4660,4625,14730
|
|
20240808,122400,537660990,4630,4630,4630,4630,0
|
|
20240808,122300,537660990,4630,4640,4640,4630,801
|
|
20240808,122200,533949710,4655,4645,4655,4645,1159
|
|
20240808,122100,528559845,4645,4645,4650,4645,11
|
|
20240808,122000,528508730,4650,4650,4650,4650,118
|
|
20240808,121900,527960030,4645,4640,4650,4640,2490
|
|
20240808,121800,516403890,4640,4640,4640,4640,0
|
|
20240808,121700,516403890,4640,4645,4645,4640,456
|
|
20240808,121600,514288040,4645,4645,4645,4645,1441
|
|
20240808,121500,507594595,4615,4615,4615,4615,0
|
|
20240808,121400,507594595,4615,4615,4615,4615,0
|
|
20240808,121300,507594595,4615,4645,4645,4615,703
|
|
20240808,121200,504346765,4645,4645,4645,4645,0
|
|
20240808,121100,504346765,4645,4645,4645,4645,0
|
|
20240808,121000,504346765,4645,4645,4645,4645,597
|
|
20240808,120900,501573700,4645,4645,4645,4645,0
|
|
20240808,120800,501573700,4645,4645,4645,4645,310
|
|
20240808,120700,500133750,4645,4645,4645,4645,123
|
|
20240808,120600,499562415,4635,4640,4640,4635,2
|
|
20240808,120500,499553140,4640,4640,4640,4640,0
|
|
20240808,120400,499553140,4640,4640,4640,4640,103
|
|
20240808,120300,499075220,4635,4635,4635,4635,100
|
|
20240808,120200,498611720,4640,4640,4640,4640,75
|
|
20240808,120100,498263720,4640,4640,4640,4640,758
|
|
20240808,120000,494746600,4635,4640,4640,4635,3
|
|
20240808,115900,494732685,4640,4640,4640,4640,2
|
|
20240808,115800,494723405,4640,4640,4640,4640,111
|
|
20240808,115700,494208365,4640,4635,4640,4635,3
|
|
20240808,115600,494194455,4635,4635,4635,4635,9
|
|
20240808,115500,494152740,4635,4635,4640,4620,439
|
|
20240808,115400,492121860,4635,4635,4635,4635,7
|
|
20240808,115300,492089415,4635,4635,4635,4635,259
|
|
20240808,115200,490888950,4635,4635,4635,4635,106
|
|
20240808,115100,490397640,4635,4635,4635,4635,13
|
|
20240808,115000,490337385,4640,4640,4640,4640,1
|
|
20240808,114900,490332745,4640,4640,4640,4640,159
|
|
20240808,114800,489594985,4640,4640,4640,4640,4
|
|
20240808,114700,489576425,4640,4640,4640,4640,7
|
|
20240808,114600,489543945,4640,4625,4645,4625,4947
|
|
20240808,114500,466611900,4620,4620,4620,4620,510
|
|
20240808,114400,464255700,4620,4620,4620,4620,156
|
|
20240808,114300,463534980,4620,4620,4620,4620,93
|
|
20240808,114200,463105320,4620,4620,4620,4620,247
|
|
20240808,114100,461964180,4620,4620,4620,4620,848
|
|
20240808,114000,458046420,4615,4615,4615,4615,8
|
|
20240808,113900,458009500,4615,4615,4615,4615,3
|
|
20240808,113800,457995655,4615,4615,4615,4615,273
|
|
20240808,113700,456735760,4600,4615,4615,4600,1000
|
|
20240808,113600,452133575,4615,4615,4615,4615,113
|
|
20240808,113500,451612080,4625,4625,4625,4625,106
|
|
20240808,113400,451121830,4620,4620,4620,4620,59
|
|
20240808,113300,450849250,4620,4620,4620,4620,0
|
|
20240808,113200,450849250,4620,4620,4620,4620,890
|
|
20240808,113100,446737450,4620,4620,4620,4620,30
|
|
20240808,113000,446598850,4630,4630,4630,4620,2009
|
|
20240808,112900,437301315,4635,4635,4635,4635,140
|
|
20240808,112800,436652415,4635,4635,4635,4635,200
|
|
20240808,112700,435725415,4640,4640,4640,4640,0
|
|
20240808,112600,435725415,4640,4640,4640,4640,137
|
|
20240808,112500,435089735,4625,4635,4635,4625,1168
|
|
20240808,112400,429680050,4635,4635,4635,4635,588
|
|
20240808,112300,426954670,4640,4635,4640,4635,99
|
|
20240808,112200,426495315,4640,4640,4640,4640,1
|
|
20240808,112100,426490675,4635,4635,4635,4635,0
|
|
20240808,112000,426490675,4635,4635,4635,4635,103
|
|
20240808,111900,426013270,4640,4640,4640,4640,2
|
|
20240808,111800,426003990,4630,4635,4635,4630,54
|
|
20240808,111700,425753950,4635,4635,4635,4635,103
|
|
20240808,111600,425276545,4640,4640,4640,4640,0
|
|
20240808,111500,425276545,4640,4640,4640,4640,0
|
|
20240808,111400,425276545,4640,4630,4640,4615,680
|
|
20240808,111300,422134080,4635,4640,4640,4635,7
|
|
20240808,111200,422101605,4635,4635,4635,4635,7
|
|
20240808,111100,422069160,4635,4625,4635,4625,149
|
|
20240808,111000,421378945,4625,4630,4630,4625,371
|
|
20240808,110900,419662560,4650,4650,4650,4635,621
|
|
20240808,110800,416783520,4650,4645,4650,4645,3504
|
|
20240808,110700,400499660,4645,4645,4645,4645,25
|
|
20240808,110600,400383535,4645,4645,4645,4645,640
|
|
20240808,110500,397410735,4645,4640,4645,4630,835
|
|
20240808,110400,393540760,4630,4635,4650,4630,918
|
|
20240808,110300,389290305,4630,4635,4635,4630,200
|
|
20240808,110200,388364255,4650,4640,4655,4635,2947
|
|
20240808,110100,374675035,4655,4635,4655,4635,1152
|
|
20240808,110000,369330635,4640,4630,4640,4630,38
|
|
20240808,105900,369154605,4630,4630,4630,4630,1452
|
|
20240808,105800,362431845,4630,4610,4630,4610,1149
|
|
20240808,105700,357121445,4610,4605,4610,4605,180
|
|
20240808,105600,356292495,4600,4600,4605,4600,2052
|
|
20240808,105500,346848210,4595,4595,4595,4595,582
|
|
20240808,105400,344173920,4595,4590,4595,4590,96
|
|
20240808,105300,343733275,4590,4590,4590,4590,1
|
|
20240808,105200,343728685,4585,4585,4585,4585,0
|
|
20240808,105100,343728685,4585,4585,4585,4585,118
|
|
20240808,105000,343187655,4585,4585,4585,4585,0
|
|
20240808,104900,343187655,4585,4585,4585,4585,153
|
|
20240808,104800,342486150,4585,4585,4585,4585,136
|
|
20240808,104700,341862590,4585,4585,4585,4585,311
|
|
20240808,104600,340436655,4590,4590,4590,4590,10
|
|
20240808,104500,340390755,4595,4585,4595,4585,287
|
|
20240808,104400,339073480,4595,4595,4595,4595,100
|
|
20240808,104300,338613980,4585,4590,4590,4585,172
|
|
20240808,104200,337824550,4590,4585,4590,4575,475
|
|
20240808,104100,335645150,4585,4585,4585,4585,10
|
|
20240808,104000,335599300,4570,4570,4570,4570,100
|
|
20240808,103900,335142300,4570,4570,4570,4570,0
|
|
20240808,103800,335142300,4570,4570,4570,4570,0
|
|
20240808,103700,335142300,4570,4570,4570,4570,1560
|
|
20240808,103600,328013100,4570,4570,4570,4570,2
|
|
20240808,103500,328003960,4570,4570,4570,4570,18
|
|
20240808,103400,327921700,4555,4555,4555,4555,113
|
|
20240808,103300,327406985,4560,4560,4560,4560,386
|
|
20240808,103200,325646825,4560,4565,4565,4560,159
|
|
20240808,103100,324921780,4565,4565,4565,4565,1
|
|
20240808,103000,324917215,4565,4565,4565,4565,2
|
|
20240808,102900,324908085,4570,4570,4570,4570,0
|
|
20240808,102800,324908085,4570,4575,4575,4570,523
|
|
20240808,102700,322516060,4585,4590,4590,4575,417
|
|
20240808,102600,320606100,4590,4590,4590,4590,1
|
|
20240808,102500,320601510,4575,4575,4575,4575,1
|
|
20240808,102400,320596935,4575,4575,4575,4575,413
|
|
20240808,102300,318707460,4560,4555,4575,4555,10
|
|
20240808,102200,318661850,4560,4575,4575,4560,51
|
|
20240808,102100,318429275,4580,4560,4580,4555,496
|
|
20240808,102000,316164440,4590,4590,4590,4590,0
|
|
20240808,101900,316164440,4590,4590,4590,4590,1
|
|
20240808,101800,316159850,4590,4585,4590,4585,1000
|
|
20240808,101700,311570630,4585,4580,4585,4580,319
|
|
20240808,101600,310109605,4580,4580,4580,4580,0
|
|
20240808,101500,310109605,4580,4565,4580,4565,456
|
|
20240808,101400,308022180,4570,4570,4575,4570,654
|
|
20240808,101300,305033350,4570,4560,4570,4560,560
|
|
20240808,101200,302479740,4560,4560,4565,4560,342
|
|
20240808,101100,300920145,4560,4540,4560,4530,502
|
|
20240808,101000,298641085,4565,4540,4565,4540,37
|
|
20240808,100900,298472230,4565,4565,4565,4565,502
|
|
20240808,100800,296180600,4565,4560,4565,4550,3681
|
|
20240808,100700,279416910,4560,4560,4560,4560,4
|
|
20240808,100600,279398670,4565,4565,4565,4565,4
|
|
20240808,100500,279380410,4530,4550,4555,4530,3351
|
|
20240808,100400,264152475,4555,4555,4555,4555,373
|
|
20240808,100300,262453460,4525,4540,4540,4525,1055
|
|
20240808,100200,257667810,4540,4540,4540,4540,1
|
|
20240808,100100,257663270,4540,4540,4540,4540,20
|
|
20240808,100000,257572470,4550,4550,4550,4550,0
|
|
20240808,095900,257572470,4550,4550,4550,4550,0
|
|
20240808,095800,257572470,4550,4550,4550,4550,245
|
|
20240808,095700,256457720,4510,4530,4530,4510,54
|
|
20240808,095600,256214050,4550,4530,4550,4530,2361
|
|
20240808,095500,245518700,4525,4515,4525,4515,2340
|
|
20240808,095400,234947130,4520,4520,4520,4520,105
|
|
20240808,095300,234472530,4520,4505,4520,4505,54
|
|
20240808,095200,234229245,4505,4505,4505,4505,2310
|
|
20240808,095100,223822695,4515,4510,4515,4510,341
|
|
20240808,095000,222283925,4500,4500,4500,4500,287
|
|
20240808,094900,220992425,4490,4495,4495,4490,474
|
|
20240808,094800,218862530,4500,4500,4500,4495,3010
|
|
20240808,094700,205320215,4505,4510,4510,4505,1412
|
|
20240808,094600,198958080,4510,4510,4510,4510,828
|
|
20240808,094500,195223800,4515,4520,4520,4515,211
|
|
20240808,094400,194271130,4520,4525,4525,4520,1568
|
|
20240808,094300,187182465,4525,4525,4525,4525,0
|
|
20240808,094200,187182465,4525,4525,4525,4525,236
|
|
20240808,094100,186114565,4520,4525,4525,4520,51
|
|
20240808,094000,185884040,4525,4515,4525,4515,755
|
|
20240808,093900,182470690,4520,4535,4535,4520,2755
|
|
20240808,093800,170004020,4535,4535,4535,4535,100
|
|
20240808,093700,169550520,4535,4535,4535,4535,201
|
|
20240808,093600,168638985,4535,4540,4540,4535,1730
|
|
20240808,093500,160792210,4565,4565,4565,4545,327
|
|
20240808,093400,159303455,4565,4565,4565,4565,5
|
|
20240808,093300,159280630,4545,4565,4565,4545,251
|
|
20240808,093200,158138815,4565,4555,4565,4540,4122
|
|
20240808,093100,139346870,4560,4555,4560,4540,659
|
|
20240808,093000,136352260,4555,4555,4555,4555,10
|
|
20240808,092900,136306710,4540,4540,4540,4540,50
|
|
20240808,092800,136079710,4535,4535,4535,4535,0
|
|
20240808,092700,136079710,4535,4535,4535,4535,100
|
|
20240808,092600,135626210,4535,4570,4570,4535,2
|
|
20240808,092500,135617105,4530,4530,4530,4530,409
|
|
20240808,092400,133764335,4530,4555,4555,4530,2363
|
|
20240808,092300,123027180,4555,4560,4560,4555,877
|
|
20240808,092200,119028425,4560,4560,4560,4560,10
|
|
20240808,092100,118982825,4575,4560,4575,4560,108
|
|
20240808,092000,118488830,4560,4560,4560,4560,0
|
|
20240808,091900,118488830,4560,4560,4560,4560,0
|
|
20240808,091800,118488830,4560,4580,4580,4560,60
|
|
20240808,091700,118214190,4580,4550,4580,4550,2798
|
|
20240808,091600,105465290,4580,4555,4580,4550,712
|
|
20240808,091500,102208085,4550,4550,4550,4550,314
|
|
20240808,091400,100779385,4550,4550,4550,4550,450
|
|
20240808,091300,98731885,4550,4555,4555,4550,100
|
|
20240808,091200,98276870,4585,4585,4585,4585,0
|
|
20240808,091100,98276870,4585,4580,4585,4580,20
|
|
20240808,091000,98185180,4550,4565,4585,4550,438
|
|
20240808,090900,96187305,4565,4560,4565,4560,560
|
|
20240808,090800,93631555,4590,4590,4590,4590,505
|
|
20240808,090700,91313605,4590,4580,4590,4575,2908
|
|
20240808,090600,77978370,4590,4590,4605,4590,1014
|
|
20240808,090500,73317480,4580,4560,4580,4560,4557
|
|
20240808,090400,52485075,4550,4545,4550,4545,127
|
|
20240808,090300,51907280,4545,4525,4545,4525,2922
|
|
20240808,090200,38669790,4515,4500,4515,4495,1044
|
|
20240808,090100,33967545,4500,4505,4505,4500,2866
|
|
20240808,090000,21069000,4500,4500,4500,4500,4682
|