610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190700,544622125,3110,3110,3110,3110,1934
|
|
20240802,190600,544622125,3110,3110,3110,3110,0
|
|
20240802,190500,544622125,3110,3110,3110,3110,0
|
|
20240802,190400,544622125,3110,3110,3110,3110,0
|
|
20240802,190300,544622125,3110,3110,3110,3110,0
|
|
20240802,190200,544622125,3110,3110,3110,3110,0
|
|
20240802,190100,544622125,3110,3110,3110,3110,0
|
|
20240802,190000,544622125,3110,3110,3110,3110,0
|
|
20240802,185900,544622125,3110,3110,3110,3110,0
|
|
20240802,185800,544622125,3110,3110,3110,3110,0
|
|
20240802,185700,544622125,3110,3110,3110,3110,0
|
|
20240802,185600,544622125,3110,3110,3110,3110,0
|
|
20240802,185500,544622125,3110,3110,3110,3110,0
|
|
20240802,185400,544622125,3110,3110,3110,3110,0
|
|
20240802,185300,544622125,3110,3110,3110,3110,0
|
|
20240802,185200,544622125,3110,3110,3110,3110,0
|
|
20240802,185100,544622125,3110,3110,3110,3110,0
|
|
20240802,185000,544622125,3110,3110,3110,3110,0
|
|
20240802,184900,544622125,3110,3110,3110,3110,0
|
|
20240802,184800,544622125,3110,3110,3110,3110,0
|
|
20240802,184700,544622125,3110,3110,3110,3110,0
|
|
20240802,184600,544622125,3110,3110,3110,3110,0
|
|
20240802,184500,544622125,3110,3110,3110,3110,0
|
|
20240802,184400,544622125,3110,3110,3110,3110,0
|
|
20240802,184300,544622125,3110,3110,3110,3110,0
|
|
20240802,184200,544622125,3110,3110,3110,3110,0
|
|
20240802,184100,544622125,3110,3110,3110,3110,0
|
|
20240802,184000,544622125,3110,3110,3110,3110,0
|
|
20240802,183900,544622125,3110,3110,3110,3110,0
|
|
20240802,183800,544622125,3110,3110,3110,3110,0
|
|
20240802,183700,544622125,3110,3110,3110,3110,1934
|
|
20240802,183600,544622125,3110,3110,3110,3110,0
|
|
20240802,183500,544622125,3110,3110,3110,3110,0
|
|
20240802,183400,544622125,3110,3110,3110,3110,0
|
|
20240802,183300,544622125,3110,3110,3110,3110,0
|
|
20240802,183200,544622125,3110,3110,3110,3110,0
|
|
20240802,183100,544622125,3110,3110,3110,3110,0
|
|
20240802,183000,544622125,3110,3110,3110,3110,0
|
|
20240802,182900,544622125,3110,3110,3110,3110,0
|
|
20240802,182800,544622125,3110,3110,3110,3110,0
|
|
20240802,182700,544622125,3110,3110,3110,3110,0
|
|
20240802,182600,544622125,3110,3110,3110,3110,0
|
|
20240802,182500,544622125,3110,3110,3110,3110,0
|
|
20240802,182400,544622125,3110,3110,3110,3110,0
|
|
20240802,182300,544622125,3110,3110,3110,3110,0
|
|
20240802,182200,544622125,3110,3110,3110,3110,0
|
|
20240802,182100,544622125,3110,3110,3110,3110,0
|
|
20240802,182000,544622125,3110,3110,3110,3110,0
|
|
20240802,181900,544622125,3110,3110,3110,3110,0
|
|
20240802,181800,544622125,3110,3110,3110,3110,0
|
|
20240802,181700,544622125,3110,3110,3110,3110,0
|
|
20240802,181600,544622125,3110,3110,3110,3110,0
|
|
20240802,181500,544622125,3110,3110,3110,3110,0
|
|
20240802,181400,544622125,3110,3110,3110,3110,0
|
|
20240802,181300,544622125,3110,3110,3110,3110,0
|
|
20240802,181200,544622125,3110,3110,3110,3110,0
|
|
20240802,181100,544622125,3110,3110,3110,3110,0
|
|
20240802,181000,544622125,3110,3110,3110,3110,0
|
|
20240802,180900,544622125,3110,3110,3110,3110,0
|
|
20240802,180800,544622125,3110,3110,3110,3110,0
|
|
20240802,180700,544622125,3110,3110,3110,3110,1934
|
|
20240802,180600,544622125,3110,3110,3110,3110,0
|
|
20240802,180500,544622125,3110,3110,3110,3110,0
|
|
20240802,180400,544622125,3110,3110,3110,3110,0
|
|
20240802,180300,544622125,3110,3110,3110,3110,0
|
|
20240802,180200,544622125,3110,3110,3110,3110,0
|
|
20240802,180100,544622125,3110,3110,3110,3110,0
|
|
20240802,180000,544622125,3110,3110,3110,3110,0
|
|
20240802,175900,544622125,3110,3110,3110,3110,0
|
|
20240802,175800,544622125,3110,3110,3110,3110,0
|
|
20240802,175700,544622125,3110,3110,3110,3110,0
|
|
20240802,175600,544622125,3110,3110,3110,3110,0
|
|
20240802,175500,544622125,3110,3110,3110,3110,0
|
|
20240802,175400,544622125,3110,3110,3110,3110,0
|
|
20240802,175300,544622125,3110,3110,3110,3110,0
|
|
20240802,175200,544622125,3110,3110,3110,3110,0
|
|
20240802,175100,544622125,3110,3110,3110,3110,0
|
|
20240802,175000,544622125,3110,3110,3110,3110,0
|
|
20240802,174900,544622125,3110,3110,3110,3110,0
|
|
20240802,174800,544622125,3110,3110,3110,3110,0
|
|
20240802,174700,544622125,3110,3110,3110,3110,0
|
|
20240802,174600,544622125,3110,3110,3110,3110,0
|
|
20240802,174500,544622125,3110,3110,3110,3110,0
|
|
20240802,174400,544622125,3110,3110,3110,3110,0
|
|
20240802,174300,544622125,3110,3110,3110,3110,0
|
|
20240802,174200,544622125,3110,3110,3110,3110,0
|
|
20240802,174100,544622125,3110,3110,3110,3110,0
|
|
20240802,174000,544622125,3110,3110,3110,3110,0
|
|
20240802,173900,544622125,3110,3110,3110,3110,0
|
|
20240802,173800,544622125,3110,3110,3110,3110,0
|
|
20240802,173700,544622125,3110,3110,3110,3110,1934
|
|
20240802,173600,544622125,3110,3110,3110,3110,0
|
|
20240802,173500,544622125,3110,3110,3110,3110,0
|
|
20240802,173400,544622125,3110,3110,3110,3110,0
|
|
20240802,173300,544622125,3110,3110,3110,3110,0
|
|
20240802,173200,544622125,3110,3110,3110,3110,0
|
|
20240802,173100,544622125,3110,3110,3110,3110,0
|
|
20240802,173000,544622125,3110,3110,3110,3110,0
|
|
20240802,172900,544622125,3110,3110,3110,3110,0
|
|
20240802,172800,544622125,3110,3110,3110,3110,0
|
|
20240802,172700,544622125,3110,3110,3110,3110,0
|
|
20240802,172600,544622125,3110,3110,3110,3110,0
|
|
20240802,172500,544622125,3110,3110,3110,3110,0
|
|
20240802,172400,544622125,3110,3110,3110,3110,0
|
|
20240802,172300,544622125,3110,3110,3110,3110,0
|
|
20240802,172200,544622125,3110,3110,3110,3110,0
|
|
20240802,172100,544622125,3110,3110,3110,3110,0
|
|
20240802,172000,544622125,3110,3110,3110,3110,0
|
|
20240802,171900,544622125,3110,3110,3110,3110,0
|
|
20240802,171800,544622125,3110,3110,3110,3110,0
|
|
20240802,171700,544622125,3110,3110,3110,3110,0
|
|
20240802,171600,544622125,3110,3110,3110,3110,0
|
|
20240802,171500,544622125,3110,3110,3110,3110,0
|
|
20240802,171400,544622125,3110,3110,3110,3110,0
|
|
20240802,171300,544622125,3110,3110,3110,3110,0
|
|
20240802,171200,544622125,3110,3110,3110,3110,0
|
|
20240802,171100,544622125,3110,3110,3110,3110,0
|
|
20240802,171000,544622125,3110,3110,3110,3110,0
|
|
20240802,170900,544622125,3110,3110,3110,3110,0
|
|
20240802,170800,544622125,3110,3110,3110,3110,0
|
|
20240802,170700,544622125,3110,3110,3110,3110,1934
|
|
20240802,170600,544622125,3110,3110,3110,3110,0
|
|
20240802,170500,544622125,3110,3110,3110,3110,0
|
|
20240802,170400,544622125,3110,3110,3110,3110,0
|
|
20240802,170300,544622125,3110,3110,3110,3110,0
|
|
20240802,170200,544622125,3110,3110,3110,3110,0
|
|
20240802,170100,544622125,3110,3110,3110,3110,0
|
|
20240802,170000,544622125,3110,3110,3110,3110,0
|
|
20240802,165900,544622125,3110,3110,3110,3110,0
|
|
20240802,165800,544622125,3110,3110,3110,3110,0
|
|
20240802,165700,544622125,3110,3110,3110,3110,0
|
|
20240802,165600,544622125,3110,3110,3110,3110,0
|
|
20240802,165500,544622125,3110,3110,3110,3110,0
|
|
20240802,165400,544622125,3110,3110,3110,3110,0
|
|
20240802,165300,544622125,3110,3110,3110,3110,0
|
|
20240802,165200,544622125,3110,3110,3110,3110,0
|
|
20240802,165100,544622125,3110,3110,3110,3110,0
|
|
20240802,165000,544622125,3110,3110,3110,3110,0
|
|
20240802,164900,544622125,3110,3110,3110,3110,0
|
|
20240802,164800,544622125,3110,3110,3110,3110,0
|
|
20240802,164700,544622125,3110,3110,3110,3110,0
|
|
20240802,164600,544622125,3110,3110,3110,3110,0
|
|
20240802,164500,544622125,3110,3110,3110,3110,0
|
|
20240802,164400,544622125,3110,3110,3110,3110,0
|
|
20240802,164300,544622125,3110,3110,3110,3110,0
|
|
20240802,164200,544622125,3110,3110,3110,3110,0
|
|
20240802,164100,544622125,3110,3110,3110,3110,0
|
|
20240802,164000,544622125,3110,3110,3110,3110,0
|
|
20240802,163900,544622125,3110,3110,3110,3110,0
|
|
20240802,163800,544622125,3110,3110,3110,3110,0
|
|
20240802,163700,544622125,3110,3110,3110,3110,1934
|
|
20240802,163600,544622125,3110,3110,3110,3110,0
|
|
20240802,163500,544622125,3110,3110,3110,3110,0
|
|
20240802,163400,544622125,3110,3110,3110,3110,0
|
|
20240802,163300,544622125,3110,3110,3110,3110,0
|
|
20240802,163200,544622125,3110,3110,3110,3110,0
|
|
20240802,163100,544622125,3110,3110,3110,3110,0
|
|
20240802,163000,544622125,3110,3110,3110,3110,0
|
|
20240802,162900,544622125,3110,3110,3110,3110,0
|
|
20240802,162800,544622125,3110,3110,3110,3110,0
|
|
20240802,162700,544622125,3110,3110,3110,3110,0
|
|
20240802,162600,544622125,3110,3110,3110,3110,0
|
|
20240802,162500,544622125,3110,3110,3110,3110,0
|
|
20240802,162400,544622125,3110,3110,3110,3110,0
|
|
20240802,162300,544622125,3110,3110,3110,3110,0
|
|
20240802,162200,544622125,3110,3110,3110,3110,0
|
|
20240802,162100,544622125,3110,3110,3110,3110,0
|
|
20240802,162000,544622125,3110,3110,3110,3110,0
|
|
20240802,161900,544622125,3110,3110,3110,3110,0
|
|
20240802,161800,544622125,3110,3110,3110,3110,0
|
|
20240802,161700,544622125,3110,3110,3110,3110,0
|
|
20240802,161600,544622125,3110,3110,3110,3110,0
|
|
20240802,161500,544622125,3110,3110,3110,3110,0
|
|
20240802,161400,544622125,3110,3110,3110,3110,0
|
|
20240802,161300,544622125,3110,3110,3110,3110,0
|
|
20240802,161200,544622125,3110,3110,3110,3110,0
|
|
20240802,161100,544622125,3110,3110,3110,3110,0
|
|
20240802,161000,544622125,3110,3110,3110,3110,0
|
|
20240802,160900,544622125,3110,3110,3110,3110,0
|
|
20240802,160800,544622125,3110,3110,3110,3110,0
|
|
20240802,160700,544622125,3110,3110,3110,3110,1934
|
|
20240802,160600,544622125,3110,3110,3110,3110,0
|
|
20240802,160500,544622125,3110,3110,3110,3110,0
|
|
20240802,160400,544622125,3110,3110,3110,3110,0
|
|
20240802,160300,544622125,3110,3110,3110,3110,0
|
|
20240802,160200,544622125,3110,3110,3110,3110,0
|
|
20240802,160100,544622125,3110,3110,3110,3110,0
|
|
20240802,160000,544622125,3110,3110,3110,3110,0
|
|
20240802,155900,544622125,3110,3110,3110,3110,0
|
|
20240802,155800,544622125,3110,3110,3110,3110,0
|
|
20240802,155700,544622125,3110,3110,3110,3110,0
|
|
20240802,155600,544622125,3110,3110,3110,3110,0
|
|
20240802,155500,544622125,3110,3110,3110,3110,0
|
|
20240802,155400,544622125,3110,3110,3110,3110,0
|
|
20240802,155300,544622125,3110,3110,3110,3110,0
|
|
20240802,155200,544622125,3110,3110,3110,3110,0
|
|
20240802,155100,544622125,3110,3110,3110,3110,0
|
|
20240802,155000,544622125,3110,3110,3110,3110,0
|
|
20240802,154900,544622125,3110,3110,3110,3110,0
|
|
20240802,154800,544622125,3110,3110,3110,3110,0
|
|
20240802,154700,544622125,3110,3110,3110,3110,0
|
|
20240802,154600,544622125,3110,3110,3110,3110,0
|
|
20240802,154500,544622125,3110,3110,3110,3110,0
|
|
20240802,154400,544622125,3110,3110,3110,3110,0
|
|
20240802,154300,544622125,3110,3110,3110,3110,0
|
|
20240802,154200,544622125,3110,3110,3110,3110,0
|
|
20240802,154100,544622125,3110,3110,3110,3110,0
|
|
20240802,154000,544622125,3110,3110,3110,3110,0
|
|
20240802,153900,544622125,3110,3110,3110,3110,0
|
|
20240802,153800,544622125,3110,3110,3110,3110,0
|
|
20240802,153700,544622125,3110,3110,3110,3110,1934
|
|
20240802,153600,544622125,3110,3110,3110,3110,0
|
|
20240802,153500,544622125,3110,3110,3110,3110,0
|
|
20240802,153400,544622125,3110,3110,3110,3110,0
|
|
20240802,153300,544622125,3110,3110,3110,3110,0
|
|
20240802,153200,544622125,3110,3110,3110,3110,0
|
|
20240802,153100,544622125,3110,3110,3110,3110,0
|
|
20240802,153000,544622125,3110,3110,3110,3110,1934
|
|
20240802,152900,538607385,3120,3120,3120,3120,0
|
|
20240802,152800,538607385,3120,3120,3120,3120,0
|
|
20240802,152700,538607385,3120,3120,3120,3120,0
|
|
20240802,152600,538607385,3120,3120,3120,3120,0
|
|
20240802,152500,538607385,3120,3120,3120,3120,0
|
|
20240802,152400,538607385,3120,3120,3120,3120,0
|
|
20240802,152300,538607385,3120,3120,3120,3120,0
|
|
20240802,152200,538607385,3120,3120,3120,3120,0
|
|
20240802,152100,538607385,3120,3120,3120,3120,0
|
|
20240802,152000,538607385,3120,3120,3120,3120,0
|
|
20240802,151900,538607385,3120,3120,3120,3120,55
|
|
20240802,151800,538435785,3120,3120,3120,3115,53
|
|
20240802,151700,538270435,3120,3115,3120,3110,1919
|
|
20240802,151600,532290540,3115,3115,3115,3115,1
|
|
20240802,151500,532287425,3115,3115,3115,3115,6
|
|
20240802,151400,532268735,3110,3110,3110,3110,12
|
|
20240802,151300,532231415,3110,3110,3110,3110,50
|
|
20240802,151200,532075915,3110,3110,3110,3110,501
|
|
20240802,151100,530517805,3110,3110,3110,3110,149
|
|
20240802,151000,530054415,3115,3115,3115,3115,3
|
|
20240802,150900,530045070,3115,3120,3120,3115,2
|
|
20240802,150800,530038835,3115,3115,3115,3115,150
|
|
20240802,150700,529571585,3115,3115,3115,3115,250
|
|
20240802,150600,528792835,3115,3115,3115,3115,305
|
|
20240802,150500,527842760,3120,3120,3120,3120,0
|
|
20240802,150400,527842760,3120,3120,3120,3120,500
|
|
20240802,150300,526282760,3120,3120,3120,3120,1572
|
|
20240802,150200,521378120,3125,3120,3125,3120,130
|
|
20240802,150100,520972415,3120,3125,3125,3120,201
|
|
20240802,150000,520345290,3120,3120,3120,3120,260
|
|
20240802,145900,519534090,3120,3120,3120,3120,250
|
|
20240802,145800,518754090,3120,3120,3120,3120,296
|
|
20240802,145700,517830570,3120,3120,3120,3120,0
|
|
20240802,145600,517830570,3120,3120,3120,3120,0
|
|
20240802,145500,517830570,3120,3115,3125,3115,2162
|
|
20240802,145400,511085295,3115,3120,3120,3115,34
|
|
20240802,145300,510979290,3125,3125,3125,3125,0
|
|
20240802,145200,510979290,3125,3120,3125,3120,675
|
|
20240802,145100,508873285,3120,3120,3120,3120,501
|
|
20240802,145000,507310165,3110,3110,3110,3110,0
|
|
20240802,144900,507310165,3110,3110,3110,3110,109
|
|
20240802,144800,506971175,3110,3110,3110,3110,10
|
|
20240802,144700,506940075,3105,3100,3110,3100,1598
|
|
20240802,144600,501986250,3095,3110,3110,3095,1062
|
|
20240802,144500,498691330,3125,3125,3125,3125,4825
|
|
20240802,144400,483613205,3125,3125,3125,3125,0
|
|
20240802,144300,483613205,3125,3125,3125,3125,1733
|
|
20240802,144200,478197580,3125,3120,3125,3120,57
|
|
20240802,144100,478019735,3120,3115,3120,3115,5500
|
|
20240802,144000,460884735,3105,3105,3105,3105,0
|
|
20240802,143900,460884735,3105,3105,3105,3105,3892
|
|
20240802,143800,448800075,3105,3105,3105,3105,4
|
|
20240802,143700,448787655,3105,3105,3105,3105,40
|
|
20240802,143600,448663455,3100,3100,3100,3100,0
|
|
20240802,143500,448663455,3100,3100,3100,3100,0
|
|
20240802,143400,448663455,3100,3100,3100,3100,0
|
|
20240802,143300,448663455,3100,3100,3100,3100,2800
|
|
20240802,143200,439983455,3095,3095,3095,3095,0
|
|
20240802,143100,439983455,3095,3095,3095,3095,206
|
|
20240802,143000,439345885,3095,3095,3095,3095,6
|
|
20240802,142900,439327315,3095,3095,3095,3095,160
|
|
20240802,142800,438832115,3090,3095,3095,3090,190
|
|
20240802,142700,438244565,3095,3090,3095,3090,155
|
|
20240802,142600,437765520,3090,3090,3090,3090,902
|
|
20240802,142500,434978340,3095,3095,3095,3095,0
|
|
20240802,142400,434978340,3095,3100,3100,3095,1642
|
|
20240802,142300,429895850,3100,3100,3100,3100,3
|
|
20240802,142200,429886550,3095,3095,3095,3095,532
|
|
20240802,142100,428240010,3100,3100,3100,3100,0
|
|
20240802,142000,428240010,3100,3095,3100,3095,150
|
|
20240802,141900,427775510,3100,3100,3100,3100,0
|
|
20240802,141800,427775510,3100,3100,3100,3100,0
|
|
20240802,141700,427775510,3100,3100,3100,3100,10
|
|
20240802,141600,427744510,3100,3095,3100,3095,158
|
|
20240802,141500,427255495,3090,3090,3090,3090,0
|
|
20240802,141400,427255495,3090,3090,3090,3090,96
|
|
20240802,141300,426958855,3095,3095,3095,3095,92
|
|
20240802,141200,426674115,3095,3095,3095,3095,0
|
|
20240802,141100,426674115,3095,3095,3095,3095,0
|
|
20240802,141000,426674115,3095,3095,3095,3095,627
|
|
20240802,140900,424733550,3100,3100,3100,3100,0
|
|
20240802,140800,424733550,3100,3100,3100,3100,32
|
|
20240802,140700,424634350,3100,3100,3100,3100,0
|
|
20240802,140600,424634350,3100,3100,3100,3100,50
|
|
20240802,140500,424479350,3100,3100,3100,3100,25
|
|
20240802,140400,424401850,3095,3095,3095,3095,30
|
|
20240802,140300,424309000,3095,3095,3095,3095,167
|
|
20240802,140200,423792135,3095,3095,3095,3095,468
|
|
20240802,140100,422343675,3095,3095,3095,3095,3219
|
|
20240802,140000,412380870,3100,3100,3100,3100,351
|
|
20240802,135900,411292770,3100,3100,3100,3100,321
|
|
20240802,135800,410297670,3100,3100,3100,3100,4531
|
|
20240802,135700,396251570,3105,3110,3110,3105,3064
|
|
20240802,135600,386732290,3115,3115,3115,3115,0
|
|
20240802,135500,386732290,3115,3120,3120,3115,824
|
|
20240802,135400,384162320,3115,3115,3115,3115,137
|
|
20240802,135300,383735565,3120,3120,3120,3120,91
|
|
20240802,135200,383451645,3115,3115,3115,3115,0
|
|
20240802,135100,383451645,3115,3115,3115,3115,26
|
|
20240802,135000,383370655,3115,3115,3115,3115,28
|
|
20240802,134900,383283435,3115,3115,3115,3115,137
|
|
20240802,134800,382856680,3115,3115,3115,3115,338
|
|
20240802,134700,381803810,3115,3115,3115,3115,0
|
|
20240802,134600,381803810,3115,3115,3115,3115,100
|
|
20240802,134500,381492310,3110,3110,3110,3110,0
|
|
20240802,134400,381492310,3110,3110,3110,3110,0
|
|
20240802,134300,381492310,3110,3110,3110,3110,0
|
|
20240802,134200,381492310,3110,3110,3110,3110,0
|
|
20240802,134100,381492310,3110,3120,3120,3110,1117
|
|
20240802,134000,378018270,3110,3110,3110,3110,0
|
|
20240802,133900,378018270,3110,3110,3110,3110,0
|
|
20240802,133800,378018270,3110,3110,3110,3110,1543
|
|
20240802,133700,373219540,3110,3110,3110,3110,0
|
|
20240802,133600,373219540,3110,3110,3110,3110,0
|
|
20240802,133500,373219540,3110,3110,3110,3110,0
|
|
20240802,133400,373219540,3110,3115,3115,3110,100
|
|
20240802,133300,372908290,3110,3110,3110,3110,0
|
|
20240802,133200,372908290,3110,3110,3110,3110,0
|
|
20240802,133100,372908290,3110,3110,3110,3110,0
|
|
20240802,133000,372908290,3110,3110,3110,3110,0
|
|
20240802,132900,372908290,3110,3115,3115,3110,400
|
|
20240802,132800,371662790,3110,3110,3110,3110,0
|
|
20240802,132700,371662790,3110,3115,3115,3110,800
|
|
20240802,132600,369173350,3125,3125,3125,3125,1
|
|
20240802,132500,369170225,3120,3120,3120,3120,0
|
|
20240802,132400,369170225,3120,3115,3120,3115,896
|
|
20240802,132300,366374735,3120,3120,3120,3120,0
|
|
20240802,132200,366374735,3120,3120,3120,3120,19
|
|
20240802,132100,366315455,3120,3120,3120,3120,0
|
|
20240802,132000,366315455,3120,3120,3120,3120,273
|
|
20240802,131900,365463695,3120,3120,3120,3120,16
|
|
20240802,131800,365413775,3120,3120,3120,3120,1
|
|
20240802,131700,365410655,3115,3115,3115,3115,0
|
|
20240802,131600,365410655,3115,3115,3115,3115,1500
|
|
20240802,131500,360738155,3115,3115,3115,3115,40
|
|
20240802,131400,360613555,3115,3115,3115,3115,6
|
|
20240802,131300,360594865,3115,3115,3115,3115,1
|
|
20240802,131200,360591750,3105,3105,3105,3105,657
|
|
20240802,131100,358551765,3115,3115,3115,3115,1
|
|
20240802,131000,358548650,3100,3105,3105,3100,1045
|
|
20240802,130900,355304750,3105,3105,3105,3105,0
|
|
20240802,130800,355304750,3105,3105,3105,3105,167
|
|
20240802,130700,354786215,3105,3105,3105,3105,543
|
|
20240802,130600,353100200,3110,3115,3115,3110,35
|
|
20240802,130500,352991225,3105,3105,3105,3105,3
|
|
20240802,130400,352981910,3115,3115,3115,3115,0
|
|
20240802,130300,352981910,3115,3115,3115,3115,100
|
|
20240802,130200,352670410,3115,3115,3115,3115,200
|
|
20240802,130100,352047410,3115,3115,3115,3115,200
|
|
20240802,130000,351424410,3105,3105,3105,3105,33
|
|
20240802,125900,351321945,3100,3100,3100,3100,36
|
|
20240802,125800,351210345,3105,3105,3105,3105,536
|
|
20240802,125700,349546065,3105,3105,3105,3105,0
|
|
20240802,125600,349546065,3105,3105,3105,3105,4
|
|
20240802,125500,349533645,3105,3105,3105,3105,20
|
|
20240802,125400,349471545,3105,3105,3105,3105,3
|
|
20240802,125300,349462230,3105,3105,3105,3105,181
|
|
20240802,125200,348900225,3105,3105,3105,3105,100
|
|
20240802,125100,348589725,3105,3105,3105,3105,41
|
|
20240802,125000,348462420,3105,3105,3105,3105,7
|
|
20240802,124900,348440685,3105,3105,3105,3105,6
|
|
20240802,124800,348422055,3105,3105,3105,3105,374
|
|
20240802,124700,347260785,3105,3110,3110,3105,1002
|
|
20240802,124600,344149525,3110,3110,3110,3110,0
|
|
20240802,124500,344149525,3110,3110,3110,3110,0
|
|
20240802,124400,344149525,3110,3110,3110,3110,848
|
|
20240802,124300,341512245,3120,3120,3120,3120,0
|
|
20240802,124200,341512245,3120,3120,3120,3120,0
|
|
20240802,124100,341512245,3120,3120,3120,3120,0
|
|
20240802,124000,341512245,3120,3120,3120,3120,0
|
|
20240802,123900,341512245,3120,3120,3120,3120,22
|
|
20240802,123800,341443605,3120,3120,3120,3120,1
|
|
20240802,123700,341440485,3120,3120,3120,3120,0
|
|
20240802,123600,341440485,3120,3120,3120,3120,0
|
|
20240802,123500,341440485,3120,3120,3120,3120,0
|
|
20240802,123400,341440485,3120,3120,3120,3120,0
|
|
20240802,123300,341440485,3120,3120,3120,3120,0
|
|
20240802,123200,341440485,3120,3120,3120,3120,0
|
|
20240802,123100,341440485,3120,3120,3120,3120,0
|
|
20240802,123000,341440485,3120,3120,3120,3120,0
|
|
20240802,122900,341440485,3120,3120,3120,3120,1
|
|
20240802,122800,341437365,3110,3110,3110,3110,2
|
|
20240802,122700,341431145,3120,3120,3120,3120,1
|
|
20240802,122600,341428025,3120,3120,3120,3120,5002
|
|
20240802,122500,325821785,3120,3120,3120,3120,0
|
|
20240802,122400,325821785,3120,3120,3120,3120,15
|
|
20240802,122300,325774985,3120,3120,3120,3120,12
|
|
20240802,122200,325737545,3120,3120,3120,3120,0
|
|
20240802,122100,325737545,3120,3120,3120,3120,0
|
|
20240802,122000,325737545,3120,3120,3120,3120,1
|
|
20240802,121900,325734425,3115,3115,3115,3115,0
|
|
20240802,121800,325734425,3115,3115,3115,3115,0
|
|
20240802,121700,325734425,3115,3115,3115,3115,4
|
|
20240802,121600,325721965,3115,3115,3115,3115,0
|
|
20240802,121500,325721965,3115,3115,3115,3110,972
|
|
20240802,121400,322698765,3120,3120,3120,3120,0
|
|
20240802,121300,322698765,3120,3120,3120,3120,48
|
|
20240802,121200,322549005,3120,3120,3120,3120,2021
|
|
20240802,121100,316243485,3120,3120,3120,3120,1
|
|
20240802,121000,316240365,3110,3110,3110,3110,527
|
|
20240802,120900,314601395,3115,3115,3115,3115,0
|
|
20240802,120800,314601395,3115,3115,3115,3115,0
|
|
20240802,120700,314601395,3115,3115,3115,3115,202
|
|
20240802,120600,313972165,3125,3125,3125,3125,0
|
|
20240802,120500,313972165,3125,3125,3125,3125,2
|
|
20240802,120400,313965915,3120,3120,3120,3120,0
|
|
20240802,120300,313965915,3120,3120,3120,3120,0
|
|
20240802,120200,313965915,3120,3120,3120,3120,10
|
|
20240802,120100,313934715,3125,3135,3135,3125,3
|
|
20240802,120000,313925325,3135,3135,3135,3135,0
|
|
20240802,115900,313925325,3135,3135,3135,3135,0
|
|
20240802,115800,313925325,3135,3135,3135,3135,1
|
|
20240802,115700,313922190,3115,3115,3115,3115,2010
|
|
20240802,115600,307661040,3110,3110,3110,3110,0
|
|
20240802,115500,307661040,3110,3110,3110,3110,300
|
|
20240802,115400,306728040,3110,3110,3110,3110,1293
|
|
20240802,115300,302706810,3110,3110,3110,3110,0
|
|
20240802,115200,302706810,3110,3110,3110,3110,14
|
|
20240802,115100,302663270,3110,3110,3110,3110,1000
|
|
20240802,115000,299553270,3110,3110,3110,3110,4000
|
|
20240802,114900,287113270,3110,3110,3110,3105,5481
|
|
20240802,114800,270074995,3110,3110,3110,3110,1246
|
|
20240802,114700,266199935,3110,3110,3110,3110,6
|
|
20240802,114600,266181275,3110,3105,3110,3105,3
|
|
20240802,114500,266171955,3110,3110,3110,3110,49
|
|
20240802,114400,266019565,3110,3110,3110,3110,20
|
|
20240802,114300,265957365,3110,3110,3110,3110,0
|
|
20240802,114200,265957365,3110,3110,3110,3110,0
|
|
20240802,114100,265957365,3110,3110,3110,3110,14
|
|
20240802,114000,265913825,3120,3120,3120,3120,1
|
|
20240802,113900,265910705,3105,3105,3105,3105,30
|
|
20240802,113800,265817555,3105,3105,3105,3105,0
|
|
20240802,113700,265817555,3105,3105,3105,3105,0
|
|
20240802,113600,265817555,3105,3105,3105,3105,492
|
|
20240802,113500,264289895,3110,3110,3110,3110,197
|
|
20240802,113400,263677225,3110,3110,3110,3110,0
|
|
20240802,113300,263677225,3110,3110,3110,3110,359
|
|
20240802,113200,262560735,3115,3115,3115,3115,0
|
|
20240802,113100,262560735,3115,3120,3120,3115,72
|
|
20240802,113000,262336410,3120,3120,3120,3120,0
|
|
20240802,112900,262336410,3120,3120,3120,3120,0
|
|
20240802,112800,262336410,3120,3120,3120,3120,0
|
|
20240802,112700,262336410,3120,3120,3120,3120,105
|
|
20240802,112600,262008810,3105,3110,3110,3105,3457
|
|
20240802,112500,251269630,3115,3115,3115,3115,0
|
|
20240802,112400,251269630,3115,3115,3115,3115,0
|
|
20240802,112300,251269630,3115,3115,3115,3115,2829
|
|
20240802,112200,242457295,3120,3120,3120,3120,10
|
|
20240802,112100,242426095,3125,3125,3125,3125,50
|
|
20240802,112000,242269845,3120,3120,3120,3120,3583
|
|
20240802,111900,231090885,3125,3125,3125,3125,200
|
|
20240802,111800,230465885,3125,3135,3135,3125,2874
|
|
20240802,111700,221484625,3135,3135,3135,3135,500
|
|
20240802,111600,219917125,3135,3135,3135,3135,0
|
|
20240802,111500,219917125,3135,3135,3135,3135,1
|
|
20240802,111400,219913990,3135,3135,3135,3135,1
|
|
20240802,111300,219910855,3125,3130,3130,3125,2401
|
|
20240802,111200,212395745,3135,3135,3135,3135,43
|
|
20240802,111100,212260940,3145,3145,3145,3145,0
|
|
20240802,111000,212260940,3145,3145,3145,3145,102
|
|
20240802,110900,211940150,3135,3135,3135,3135,81
|
|
20240802,110800,211686215,3140,3140,3140,3140,0
|
|
20240802,110700,211686215,3140,3140,3140,3140,529
|
|
20240802,110600,210025155,3140,3140,3140,3140,180
|
|
20240802,110500,209459955,3145,3145,3145,3145,0
|
|
20240802,110400,209459955,3145,3145,3145,3145,0
|
|
20240802,110300,209459955,3145,3145,3145,3145,0
|
|
20240802,110200,209459955,3145,3145,3145,3145,0
|
|
20240802,110100,209459955,3145,3145,3145,3145,4
|
|
20240802,110000,209447375,3145,3145,3145,3145,65
|
|
20240802,105900,209242950,3140,3140,3140,3140,0
|
|
20240802,105800,209242950,3140,3140,3140,3140,0
|
|
20240802,105700,209242950,3140,3140,3140,3140,0
|
|
20240802,105600,209242950,3140,3140,3140,3140,201
|
|
20240802,105500,208611810,3145,3145,3145,3145,5
|
|
20240802,105400,208596085,3145,3145,3145,3145,2
|
|
20240802,105300,208589795,3145,3145,3145,3145,0
|
|
20240802,105200,208589795,3145,3145,3145,3145,100
|
|
20240802,105100,208275295,3145,3145,3145,3145,0
|
|
20240802,105000,208275295,3145,3145,3145,3145,200
|
|
20240802,104900,207646295,3150,3150,3150,3150,46
|
|
20240802,104800,207501395,3150,3150,3150,3150,0
|
|
20240802,104700,207501395,3150,3150,3150,3150,0
|
|
20240802,104600,207501395,3150,3150,3150,3150,177
|
|
20240802,104500,206943845,3155,3155,3155,3155,25
|
|
20240802,104400,206864970,3155,3155,3155,3155,940
|
|
20240802,104300,203899270,3155,3155,3155,3155,0
|
|
20240802,104200,203899270,3155,3150,3155,3150,5268
|
|
20240802,104100,187303645,3145,3145,3145,3145,175
|
|
20240802,104000,186753270,3145,3145,3145,3145,10
|
|
20240802,103900,186721820,3145,3145,3145,3145,0
|
|
20240802,103800,186721820,3145,3145,3145,3145,0
|
|
20240802,103700,186721820,3145,3145,3145,3145,0
|
|
20240802,103600,186721820,3145,3150,3150,3145,6
|
|
20240802,103500,186702945,3130,3130,3130,3130,36
|
|
20240802,103400,186590265,3130,3130,3130,3130,100
|
|
20240802,103300,186277265,3130,3135,3135,3130,211
|
|
20240802,103200,185616205,3135,3135,3135,3135,0
|
|
20240802,103100,185616205,3135,3135,3135,3135,0
|
|
20240802,103000,185616205,3135,3135,3135,3135,328
|
|
20240802,102900,184587925,3130,3135,3135,3130,551
|
|
20240802,102800,182863285,3135,3135,3135,3135,10
|
|
20240802,102700,182831935,3150,3150,3150,3150,0
|
|
20240802,102600,182831935,3150,3150,3150,3150,1
|
|
20240802,102500,182828785,3150,3150,3150,3150,0
|
|
20240802,102400,182828785,3150,3150,3150,3150,222
|
|
20240802,102300,182129485,3150,3150,3150,3150,1100
|
|
20240802,102200,178664485,3150,3150,3150,3150,1
|
|
20240802,102100,178661335,3130,3130,3130,3130,32
|
|
20240802,102000,178561175,3125,3125,3125,3125,0
|
|
20240802,101900,178561175,3125,3130,3130,3125,28
|
|
20240802,101800,178473570,3150,3150,3150,3150,1
|
|
20240802,101700,178470420,3130,3130,3130,3130,2
|
|
20240802,101600,178464160,3150,3150,3150,3150,21
|
|
20240802,101500,178398010,3125,3130,3130,3125,516
|
|
20240802,101400,176783110,3130,3130,3130,3130,0
|
|
20240802,101300,176783110,3130,3150,3150,3130,10
|
|
20240802,101200,176751730,3150,3150,3150,3150,0
|
|
20240802,101100,176751730,3150,3150,3150,3150,0
|
|
20240802,101000,176751730,3150,3130,3150,3130,815
|
|
20240802,100900,174200760,3130,3130,3130,3130,0
|
|
20240802,100800,174200760,3130,3145,3145,3130,606
|
|
20240802,100700,172296470,3150,3150,3150,3150,201
|
|
20240802,100600,171663320,3150,3150,3150,3150,240
|
|
20240802,100500,170907320,3155,3155,3155,3155,1
|
|
20240802,100400,170904165,3155,3155,3155,3155,1
|
|
20240802,100300,170901010,3155,3155,3155,3155,6
|
|
20240802,100200,170882080,3150,3150,3150,3150,3
|
|
20240802,100100,170872630,3150,3155,3155,3150,188
|
|
20240802,100000,170280425,3150,3150,3150,3150,2601
|
|
20240802,095900,162087275,3145,3150,3150,3145,24
|
|
20240802,095800,162011695,3150,3150,3150,3150,15
|
|
20240802,095700,161964445,3150,3145,3150,3145,18
|
|
20240802,095600,161907825,3145,3145,3145,3145,10
|
|
20240802,095500,161876375,3140,3140,3140,3140,0
|
|
20240802,095400,161876375,3140,3140,3140,3140,0
|
|
20240802,095300,161876375,3140,3140,3140,3140,0
|
|
20240802,095200,161876375,3140,3140,3140,3140,0
|
|
20240802,095100,161876375,3140,3140,3140,3140,200
|
|
20240802,095000,161248375,3145,3145,3145,3145,0
|
|
20240802,094900,161248375,3145,3145,3145,3145,0
|
|
20240802,094800,161248375,3145,3130,3145,3130,526
|
|
20240802,094700,159601305,3120,3120,3120,3120,3580
|
|
20240802,094600,148431705,3120,3120,3120,3120,3168
|
|
20240802,094500,138547545,3125,3135,3135,3125,2145
|
|
20240802,094400,131843235,3150,3150,3150,3150,0
|
|
20240802,094300,131843235,3150,3155,3155,3150,42
|
|
20240802,094200,131710885,3155,3135,3155,3135,4
|
|
20240802,094100,131698325,3135,3165,3165,3135,2467
|
|
20240802,094000,123953575,3145,3145,3150,3145,481
|
|
20240802,093900,122439165,3145,3145,3145,3145,0
|
|
20240802,093800,122439165,3145,3165,3165,3145,28
|
|
20240802,093700,122350605,3140,3135,3140,3135,594
|
|
20240802,093600,120488315,3135,3135,3135,3135,0
|
|
20240802,093500,120488315,3135,3135,3135,3135,0
|
|
20240802,093400,120488315,3135,3135,3135,3135,37
|
|
20240802,093300,120372320,3115,3135,3135,3115,17
|
|
20240802,093200,120319325,3115,3110,3120,3110,7507
|
|
20240802,093100,96968915,3110,3105,3110,3105,853
|
|
20240802,093000,94320305,3110,3110,3110,3110,25
|
|
20240802,092900,94242555,3110,3110,3110,3110,2
|
|
20240802,092800,94236335,3110,3110,3110,3110,10
|
|
20240802,092700,94205235,3105,3115,3115,3105,422
|
|
20240802,092600,92894435,3115,3120,3120,3115,211
|
|
20240802,092500,92237165,3115,3115,3115,3115,150
|
|
20240802,092400,91769915,3115,3110,3115,3110,891
|
|
20240802,092300,88994600,3110,3105,3110,3105,546
|
|
20240802,092200,87299225,3105,3105,3105,3105,111
|
|
20240802,092100,86954570,3100,3115,3115,3100,10657
|
|
20240802,092000,53872200,3125,3125,3125,3115,254
|
|
20240802,091900,53080960,3125,3115,3125,3115,352
|
|
20240802,091800,51984460,3115,3115,3115,3115,500
|
|
20240802,091700,50426960,3120,3120,3125,3110,2180
|
|
20240802,091600,43630775,3120,3130,3130,3120,2244
|
|
20240802,091500,36628995,3135,3145,3145,3135,11
|
|
20240802,091400,36594500,3125,3140,3165,3125,1049
|
|
20240802,091300,33311115,3140,3135,3140,3125,203
|
|
20240802,091200,32674145,3145,3145,3145,3130,52
|
|
20240802,091100,32511085,3120,3135,3135,3120,1261
|
|
20240802,091000,28575615,3135,3160,3160,3135,1893
|
|
20240802,090900,22625720,3165,3180,3180,3165,418
|
|
20240802,090800,21299205,3175,3180,3180,3175,23
|
|
20240802,090700,21226175,3180,3185,3185,3175,270
|
|
20240802,090600,20367905,3185,3185,3185,3185,28
|
|
20240802,090500,20278725,3180,3185,3185,3180,200
|
|
20240802,090400,19642225,3170,3170,3170,3170,100
|
|
20240802,090300,19325225,3160,3185,3185,3160,2541
|
|
20240802,090200,11266565,3160,3160,3160,3160,980
|
|
20240802,090100,8169765,3160,3185,3185,3160,1171
|
|
20240802,090000,4444380,3160,3200,3200,3160,1393
|