677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,201300,2958466670,3080,3080,3080,3080,0
|
|
20240801,201200,2958466670,3080,3080,3080,3080,0
|
|
20240801,201100,2958466670,3080,3080,3080,3080,0
|
|
20240801,201000,2958466670,3080,3080,3080,3080,0
|
|
20240801,200900,2958466670,3080,3080,3080,3080,0
|
|
20240801,200800,2958466670,3080,3080,3080,3080,0
|
|
20240801,200700,2958466670,3080,3080,3080,3080,0
|
|
20240801,200600,2958466670,3080,3080,3080,3080,0
|
|
20240801,200500,2958466670,3080,3080,3080,3080,0
|
|
20240801,200400,2958466670,3080,3080,3080,3080,0
|
|
20240801,200300,2958466670,3080,3080,3080,3080,0
|
|
20240801,200200,2958466670,3080,3080,3080,3080,0
|
|
20240801,200100,2958466670,3080,3080,3080,3080,0
|
|
20240801,200000,2958466670,3080,3080,3080,3080,0
|
|
20240801,195900,2958466670,3080,3080,3080,3080,0
|
|
20240801,195800,2958466670,3080,3080,3080,3080,0
|
|
20240801,195700,2958466670,3080,3080,3080,3080,0
|
|
20240801,195600,2958466670,3080,3080,3080,3080,0
|
|
20240801,195500,2958466670,3080,3080,3080,3080,0
|
|
20240801,195400,2958466670,3080,3080,3080,3080,0
|
|
20240801,195300,2958466670,3080,3080,3080,3080,0
|
|
20240801,195200,2958466670,3080,3080,3080,3080,0
|
|
20240801,195100,2958466670,3080,3080,3080,3080,0
|
|
20240801,195000,2958466670,3080,3080,3080,3080,0
|
|
20240801,194900,2958466670,3080,3080,3080,3080,0
|
|
20240801,194800,2958466670,3080,3080,3080,3080,0
|
|
20240801,194700,2958466670,3080,3080,3080,3080,0
|
|
20240801,194600,2958466670,3080,3080,3080,3080,0
|
|
20240801,194500,2958466670,3080,3080,3080,3080,0
|
|
20240801,194400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,194300,2958466670,3080,3080,3080,3080,0
|
|
20240801,194200,2958466670,3080,3080,3080,3080,0
|
|
20240801,194100,2958466670,3080,3080,3080,3080,0
|
|
20240801,194000,2958466670,3080,3080,3080,3080,0
|
|
20240801,193900,2958466670,3080,3080,3080,3080,0
|
|
20240801,193800,2958466670,3080,3080,3080,3080,0
|
|
20240801,193700,2958466670,3080,3080,3080,3080,0
|
|
20240801,193600,2958466670,3080,3080,3080,3080,0
|
|
20240801,193500,2958466670,3080,3080,3080,3080,0
|
|
20240801,193400,2958466670,3080,3080,3080,3080,0
|
|
20240801,193300,2958466670,3080,3080,3080,3080,0
|
|
20240801,193200,2958466670,3080,3080,3080,3080,0
|
|
20240801,193100,2958466670,3080,3080,3080,3080,0
|
|
20240801,193000,2958466670,3080,3080,3080,3080,0
|
|
20240801,192900,2958466670,3080,3080,3080,3080,0
|
|
20240801,192800,2958466670,3080,3080,3080,3080,0
|
|
20240801,192700,2958466670,3080,3080,3080,3080,0
|
|
20240801,192600,2958466670,3080,3080,3080,3080,0
|
|
20240801,192500,2958466670,3080,3080,3080,3080,0
|
|
20240801,192400,2958466670,3080,3080,3080,3080,0
|
|
20240801,192300,2958466670,3080,3080,3080,3080,0
|
|
20240801,192200,2958466670,3080,3080,3080,3080,0
|
|
20240801,192100,2958466670,3080,3080,3080,3080,0
|
|
20240801,192000,2958466670,3080,3080,3080,3080,0
|
|
20240801,191900,2958466670,3080,3080,3080,3080,0
|
|
20240801,191800,2958466670,3080,3080,3080,3080,0
|
|
20240801,191700,2958466670,3080,3080,3080,3080,0
|
|
20240801,191600,2958466670,3080,3080,3080,3080,0
|
|
20240801,191500,2958466670,3080,3080,3080,3080,0
|
|
20240801,191400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,191300,2958466670,3080,3080,3080,3080,0
|
|
20240801,191200,2958466670,3080,3080,3080,3080,0
|
|
20240801,191100,2958466670,3080,3080,3080,3080,0
|
|
20240801,191000,2958466670,3080,3080,3080,3080,0
|
|
20240801,190900,2958466670,3080,3080,3080,3080,0
|
|
20240801,190800,2958466670,3080,3080,3080,3080,0
|
|
20240801,190700,2958466670,3080,3080,3080,3080,0
|
|
20240801,190600,2958466670,3080,3080,3080,3080,0
|
|
20240801,190500,2958466670,3080,3080,3080,3080,0
|
|
20240801,190400,2958466670,3080,3080,3080,3080,0
|
|
20240801,190300,2958466670,3080,3080,3080,3080,0
|
|
20240801,190200,2958466670,3080,3080,3080,3080,0
|
|
20240801,190100,2958466670,3080,3080,3080,3080,0
|
|
20240801,190000,2958466670,3080,3080,3080,3080,0
|
|
20240801,185900,2958466670,3080,3080,3080,3080,0
|
|
20240801,185800,2958466670,3080,3080,3080,3080,0
|
|
20240801,185700,2958466670,3080,3080,3080,3080,0
|
|
20240801,185600,2958466670,3080,3080,3080,3080,0
|
|
20240801,185500,2958466670,3080,3080,3080,3080,0
|
|
20240801,185400,2958466670,3080,3080,3080,3080,0
|
|
20240801,185300,2958466670,3080,3080,3080,3080,0
|
|
20240801,185200,2958466670,3080,3080,3080,3080,0
|
|
20240801,185100,2958466670,3080,3080,3080,3080,0
|
|
20240801,185000,2958466670,3080,3080,3080,3080,0
|
|
20240801,184900,2958466670,3080,3080,3080,3080,0
|
|
20240801,184800,2958466670,3080,3080,3080,3080,0
|
|
20240801,184700,2958466670,3080,3080,3080,3080,0
|
|
20240801,184600,2958466670,3080,3080,3080,3080,0
|
|
20240801,184500,2958466670,3080,3080,3080,3080,0
|
|
20240801,184400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,184300,2958466670,3080,3080,3080,3080,0
|
|
20240801,184200,2958466670,3080,3080,3080,3080,0
|
|
20240801,184100,2958466670,3080,3080,3080,3080,0
|
|
20240801,184000,2958466670,3080,3080,3080,3080,0
|
|
20240801,183900,2958466670,3080,3080,3080,3080,0
|
|
20240801,183800,2958466670,3080,3080,3080,3080,0
|
|
20240801,183700,2958466670,3080,3080,3080,3080,0
|
|
20240801,183600,2958466670,3080,3080,3080,3080,0
|
|
20240801,183500,2958466670,3080,3080,3080,3080,0
|
|
20240801,183400,2958466670,3080,3080,3080,3080,0
|
|
20240801,183300,2958466670,3080,3080,3080,3080,0
|
|
20240801,183200,2958466670,3080,3080,3080,3080,0
|
|
20240801,183100,2958466670,3080,3080,3080,3080,0
|
|
20240801,183000,2958466670,3080,3080,3080,3080,0
|
|
20240801,182900,2958466670,3080,3080,3080,3080,0
|
|
20240801,182800,2958466670,3080,3080,3080,3080,0
|
|
20240801,182700,2958466670,3080,3080,3080,3080,0
|
|
20240801,182600,2958466670,3080,3080,3080,3080,0
|
|
20240801,182500,2958466670,3080,3080,3080,3080,0
|
|
20240801,182400,2958466670,3080,3080,3080,3080,0
|
|
20240801,182300,2958466670,3080,3080,3080,3080,0
|
|
20240801,182200,2958466670,3080,3080,3080,3080,0
|
|
20240801,182100,2958466670,3080,3080,3080,3080,0
|
|
20240801,182000,2958466670,3080,3080,3080,3080,0
|
|
20240801,181900,2958466670,3080,3080,3080,3080,0
|
|
20240801,181800,2958466670,3080,3080,3080,3080,0
|
|
20240801,181700,2958466670,3080,3080,3080,3080,0
|
|
20240801,181600,2958466670,3080,3080,3080,3080,0
|
|
20240801,181500,2958466670,3080,3080,3080,3080,0
|
|
20240801,181400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,181300,2958466670,3080,3080,3080,3080,0
|
|
20240801,181200,2958466670,3080,3080,3080,3080,0
|
|
20240801,181100,2958466670,3080,3080,3080,3080,0
|
|
20240801,181000,2958466670,3080,3080,3080,3080,0
|
|
20240801,180900,2958466670,3080,3080,3080,3080,0
|
|
20240801,180800,2958466670,3080,3080,3080,3080,0
|
|
20240801,180700,2958466670,3080,3080,3080,3080,0
|
|
20240801,180600,2958466670,3080,3080,3080,3080,0
|
|
20240801,180500,2958466670,3080,3080,3080,3080,0
|
|
20240801,180400,2958466670,3080,3080,3080,3080,0
|
|
20240801,180300,2958466670,3080,3080,3080,3080,0
|
|
20240801,180200,2958466670,3080,3080,3080,3080,0
|
|
20240801,180100,2958466670,3080,3080,3080,3080,0
|
|
20240801,180000,2958466670,3080,3080,3080,3080,0
|
|
20240801,175900,2958466670,3080,3080,3080,3080,0
|
|
20240801,175800,2958466670,3080,3080,3080,3080,0
|
|
20240801,175700,2958466670,3080,3080,3080,3080,0
|
|
20240801,175600,2958466670,3080,3080,3080,3080,0
|
|
20240801,175500,2958466670,3080,3080,3080,3080,0
|
|
20240801,175400,2958466670,3080,3080,3080,3080,0
|
|
20240801,175300,2958466670,3080,3080,3080,3080,0
|
|
20240801,175200,2958466670,3080,3080,3080,3080,0
|
|
20240801,175100,2958466670,3080,3080,3080,3080,0
|
|
20240801,175000,2958466670,3080,3080,3080,3080,0
|
|
20240801,174900,2958466670,3080,3080,3080,3080,0
|
|
20240801,174800,2958466670,3080,3080,3080,3080,0
|
|
20240801,174700,2958466670,3080,3080,3080,3080,0
|
|
20240801,174600,2958466670,3080,3080,3080,3080,0
|
|
20240801,174500,2958466670,3080,3080,3080,3080,0
|
|
20240801,174400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,174300,2958466670,3080,3080,3080,3080,0
|
|
20240801,174200,2958466670,3080,3080,3080,3080,0
|
|
20240801,174100,2958466670,3080,3080,3080,3080,0
|
|
20240801,174000,2958466670,3080,3080,3080,3080,0
|
|
20240801,173900,2958466670,3080,3080,3080,3080,0
|
|
20240801,173800,2958466670,3080,3080,3080,3080,0
|
|
20240801,173700,2958466670,3080,3080,3080,3080,0
|
|
20240801,173600,2958466670,3080,3080,3080,3080,0
|
|
20240801,173500,2958466670,3080,3080,3080,3080,0
|
|
20240801,173400,2958466670,3080,3080,3080,3080,0
|
|
20240801,173300,2958466670,3080,3080,3080,3080,0
|
|
20240801,173200,2958466670,3080,3080,3080,3080,0
|
|
20240801,173100,2958466670,3080,3080,3080,3080,0
|
|
20240801,173000,2958466670,3080,3080,3080,3080,0
|
|
20240801,172900,2958466670,3080,3080,3080,3080,0
|
|
20240801,172800,2958466670,3080,3080,3080,3080,0
|
|
20240801,172700,2958466670,3080,3080,3080,3080,0
|
|
20240801,172600,2958466670,3080,3080,3080,3080,0
|
|
20240801,172500,2958466670,3080,3080,3080,3080,0
|
|
20240801,172400,2958466670,3080,3080,3080,3080,0
|
|
20240801,172300,2958466670,3080,3080,3080,3080,0
|
|
20240801,172200,2958466670,3080,3080,3080,3080,0
|
|
20240801,172100,2958466670,3080,3080,3080,3080,0
|
|
20240801,172000,2958466670,3080,3080,3080,3080,0
|
|
20240801,171900,2958466670,3080,3080,3080,3080,0
|
|
20240801,171800,2958466670,3080,3080,3080,3080,0
|
|
20240801,171700,2958466670,3080,3080,3080,3080,0
|
|
20240801,171600,2958466670,3080,3080,3080,3080,0
|
|
20240801,171500,2958466670,3080,3080,3080,3080,0
|
|
20240801,171400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,171300,2958466670,3080,3080,3080,3080,0
|
|
20240801,171200,2958466670,3080,3080,3080,3080,0
|
|
20240801,171100,2958466670,3080,3080,3080,3080,0
|
|
20240801,171000,2958466670,3080,3080,3080,3080,0
|
|
20240801,170900,2958466670,3080,3080,3080,3080,0
|
|
20240801,170800,2958466670,3080,3080,3080,3080,0
|
|
20240801,170700,2958466670,3080,3080,3080,3080,0
|
|
20240801,170600,2958466670,3080,3080,3080,3080,0
|
|
20240801,170500,2958466670,3080,3080,3080,3080,0
|
|
20240801,170400,2958466670,3080,3080,3080,3080,0
|
|
20240801,170300,2958466670,3080,3080,3080,3080,0
|
|
20240801,170200,2958466670,3080,3080,3080,3080,0
|
|
20240801,170100,2958466670,3080,3080,3080,3080,0
|
|
20240801,170000,2958466670,3080,3080,3080,3080,0
|
|
20240801,165900,2958466670,3080,3080,3080,3080,0
|
|
20240801,165800,2958466670,3080,3080,3080,3080,0
|
|
20240801,165700,2958466670,3080,3080,3080,3080,0
|
|
20240801,165600,2958466670,3080,3080,3080,3080,0
|
|
20240801,165500,2958466670,3080,3080,3080,3080,0
|
|
20240801,165400,2958466670,3080,3080,3080,3080,0
|
|
20240801,165300,2958466670,3080,3080,3080,3080,0
|
|
20240801,165200,2958466670,3080,3080,3080,3080,0
|
|
20240801,165100,2958466670,3080,3080,3080,3080,0
|
|
20240801,165000,2958466670,3080,3080,3080,3080,0
|
|
20240801,164900,2958466670,3080,3080,3080,3080,0
|
|
20240801,164800,2958466670,3080,3080,3080,3080,0
|
|
20240801,164700,2958466670,3080,3080,3080,3080,0
|
|
20240801,164600,2958466670,3080,3080,3080,3080,0
|
|
20240801,164500,2958466670,3080,3080,3080,3080,0
|
|
20240801,164400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,164300,2958466670,3080,3080,3080,3080,0
|
|
20240801,164200,2958466670,3080,3080,3080,3080,0
|
|
20240801,164100,2958466670,3080,3080,3080,3080,0
|
|
20240801,164000,2958466670,3080,3080,3080,3080,0
|
|
20240801,163900,2958466670,3080,3080,3080,3080,0
|
|
20240801,163800,2958466670,3080,3080,3080,3080,0
|
|
20240801,163700,2958466670,3080,3080,3080,3080,0
|
|
20240801,163600,2958466670,3080,3080,3080,3080,0
|
|
20240801,163500,2958466670,3080,3080,3080,3080,0
|
|
20240801,163400,2958466670,3080,3080,3080,3080,0
|
|
20240801,163300,2958466670,3080,3080,3080,3080,0
|
|
20240801,163200,2958466670,3080,3080,3080,3080,0
|
|
20240801,163100,2958466670,3080,3080,3080,3080,0
|
|
20240801,163000,2958466670,3080,3080,3080,3080,0
|
|
20240801,162900,2958466670,3080,3080,3080,3080,0
|
|
20240801,162800,2958466670,3080,3080,3080,3080,0
|
|
20240801,162700,2958466670,3080,3080,3080,3080,0
|
|
20240801,162600,2958466670,3080,3080,3080,3080,0
|
|
20240801,162500,2958466670,3080,3080,3080,3080,0
|
|
20240801,162400,2958466670,3080,3080,3080,3080,0
|
|
20240801,162300,2958466670,3080,3080,3080,3080,0
|
|
20240801,162200,2958466670,3080,3080,3080,3080,0
|
|
20240801,162100,2958466670,3080,3080,3080,3080,0
|
|
20240801,162000,2958466670,3080,3080,3080,3080,0
|
|
20240801,161900,2958466670,3080,3080,3080,3080,0
|
|
20240801,161800,2958466670,3080,3080,3080,3080,0
|
|
20240801,161700,2958466670,3080,3080,3080,3080,0
|
|
20240801,161600,2958466670,3080,3080,3080,3080,0
|
|
20240801,161500,2958466670,3080,3080,3080,3080,0
|
|
20240801,161400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,161300,2958466670,3080,3080,3080,3080,0
|
|
20240801,161200,2958466670,3080,3080,3080,3080,0
|
|
20240801,161100,2958466670,3080,3080,3080,3080,0
|
|
20240801,161000,2958466670,3080,3080,3080,3080,0
|
|
20240801,160900,2958466670,3080,3080,3080,3080,0
|
|
20240801,160800,2958466670,3080,3080,3080,3080,0
|
|
20240801,160700,2958466670,3080,3080,3080,3080,0
|
|
20240801,160600,2958466670,3080,3080,3080,3080,0
|
|
20240801,160500,2958466670,3080,3080,3080,3080,0
|
|
20240801,160400,2958466670,3080,3080,3080,3080,0
|
|
20240801,160300,2958466670,3080,3080,3080,3080,0
|
|
20240801,160200,2958466670,3080,3080,3080,3080,0
|
|
20240801,160100,2958466670,3080,3080,3080,3080,0
|
|
20240801,160000,2958466670,3080,3080,3080,3080,0
|
|
20240801,155900,2958466670,3080,3080,3080,3080,0
|
|
20240801,155800,2958466670,3080,3080,3080,3080,0
|
|
20240801,155700,2958466670,3080,3080,3080,3080,0
|
|
20240801,155600,2958466670,3080,3080,3080,3080,0
|
|
20240801,155500,2958466670,3080,3080,3080,3080,0
|
|
20240801,155400,2958466670,3080,3080,3080,3080,0
|
|
20240801,155300,2958466670,3080,3080,3080,3080,0
|
|
20240801,155200,2958466670,3080,3080,3080,3080,0
|
|
20240801,155100,2958466670,3080,3080,3080,3080,0
|
|
20240801,155000,2958466670,3080,3080,3080,3080,0
|
|
20240801,154900,2958466670,3080,3080,3080,3080,0
|
|
20240801,154800,2958466670,3080,3080,3080,3080,0
|
|
20240801,154700,2958466670,3080,3080,3080,3080,0
|
|
20240801,154600,2958466670,3080,3080,3080,3080,0
|
|
20240801,154500,2958466670,3080,3080,3080,3080,0
|
|
20240801,154400,2958466670,3080,3080,3080,3080,16269
|
|
20240801,154300,2958466670,3080,3080,3080,3080,0
|
|
20240801,154200,2958466670,3080,3080,3080,3080,0
|
|
20240801,154100,2958466670,3080,3080,3080,3080,0
|
|
20240801,154000,2958466670,3080,3080,3080,3080,0
|
|
20240801,153900,2958466670,3080,3080,3080,3080,0
|
|
20240801,153800,2958466670,3080,3080,3080,3080,0
|
|
20240801,153700,2958466670,3080,3080,3080,3080,0
|
|
20240801,153600,2958466670,3080,3080,3080,3080,0
|
|
20240801,153500,2958466670,3080,3080,3080,3080,0
|
|
20240801,153400,2958466670,3080,3080,3080,3080,0
|
|
20240801,153300,2958466670,3080,3080,3080,3080,0
|
|
20240801,153200,2958466670,3080,3080,3080,3080,0
|
|
20240801,153100,2958466670,3080,3080,3080,3080,0
|
|
20240801,153000,2958466670,3080,3080,3080,3080,16269
|
|
20240801,152900,2908358150,3105,3105,3105,3105,0
|
|
20240801,152800,2908358150,3105,3105,3105,3105,0
|
|
20240801,152700,2908358150,3105,3105,3105,3105,0
|
|
20240801,152600,2908358150,3105,3105,3105,3105,0
|
|
20240801,152500,2908358150,3105,3105,3105,3105,0
|
|
20240801,152400,2908358150,3105,3105,3105,3105,0
|
|
20240801,152300,2908358150,3105,3105,3105,3105,0
|
|
20240801,152200,2908358150,3105,3105,3105,3105,0
|
|
20240801,152100,2908358150,3105,3105,3105,3105,0
|
|
20240801,152000,2908358150,3105,3105,3105,3105,0
|
|
20240801,151900,2908358150,3105,3095,3105,3090,3794
|
|
20240801,151800,2896633985,3095,3090,3105,3090,1823
|
|
20240801,151700,2890987095,3105,3095,3105,3090,1923
|
|
20240801,151600,2885040780,3105,3100,3105,3090,8911
|
|
20240801,151500,2857430100,3105,3105,3110,3100,4419
|
|
20240801,151400,2843719790,3105,3105,3105,3105,822
|
|
20240801,151300,2841167480,3105,3105,3105,3105,201
|
|
20240801,151200,2840543375,3105,3110,3110,3105,625
|
|
20240801,151100,2838602150,3110,3110,3110,3110,35
|
|
20240801,151000,2838493300,3105,3105,3105,3100,2972
|
|
20240801,150900,2829265255,3105,3110,3110,3105,3000
|
|
20240801,150800,2819947875,3110,3115,3115,3110,462
|
|
20240801,150700,2818509405,3115,3120,3120,3115,1075
|
|
20240801,150600,2815158155,3120,3110,3120,3110,671
|
|
20240801,150500,2813070655,3105,3110,3110,3105,2010
|
|
20240801,150400,2806820080,3110,3110,3110,3110,166
|
|
20240801,150300,2806303820,3110,3110,3110,3110,1070
|
|
20240801,150200,2802976120,3110,3110,3110,3110,559
|
|
20240801,150100,2801237630,3110,3105,3110,3105,1766
|
|
20240801,150000,2795752850,3110,3110,3110,3105,2270
|
|
20240801,145900,2788700415,3105,3110,3110,3105,1224
|
|
20240801,145800,2784893995,3105,3105,3110,3105,1414
|
|
20240801,145700,2780503510,3110,3110,3110,3110,490
|
|
20240801,145600,2778979610,3110,3115,3115,3110,1055
|
|
20240801,145500,2775696005,3115,3115,3115,3115,161
|
|
20240801,145400,2775194490,3115,3115,3115,3115,0
|
|
20240801,145300,2775194490,3115,3115,3115,3115,207
|
|
20240801,145200,2774549685,3115,3115,3115,3115,574
|
|
20240801,145100,2772761675,3115,3120,3120,3115,101
|
|
20240801,145000,2772446560,3115,3115,3115,3115,79
|
|
20240801,144900,2772200475,3115,3115,3115,3115,13
|
|
20240801,144800,2772159980,3120,3120,3120,3120,1
|
|
20240801,144700,2772156860,3110,3110,3115,3110,3802
|
|
20240801,144600,2760330140,3110,3125,3125,3110,9951
|
|
20240801,144500,2729332550,3120,3120,3120,3120,265
|
|
20240801,144400,2728505750,3120,3120,3120,3120,471
|
|
20240801,144300,2727036230,3130,3130,3130,3130,100
|
|
20240801,144200,2726723230,3125,3125,3125,3125,408
|
|
20240801,144100,2725448230,3120,3120,3120,3120,314
|
|
20240801,144000,2724468550,3120,3120,3120,3120,201
|
|
20240801,143900,2723841430,3125,3120,3125,3115,1124
|
|
20240801,143800,2720335165,3120,3120,3120,3115,1530
|
|
20240801,143700,2715561580,3125,3130,3130,3125,190
|
|
20240801,143600,2714967780,3130,3130,3130,3130,0
|
|
20240801,143500,2714967780,3130,3130,3130,3130,220
|
|
20240801,143400,2714279180,3130,3125,3130,3125,96
|
|
20240801,143300,2713979175,3125,3120,3125,3120,1079
|
|
20240801,143200,2710612660,3125,3130,3130,3125,2713
|
|
20240801,143100,2702134430,3130,3130,3130,3130,0
|
|
20240801,143000,2702134430,3130,3130,3130,3130,29
|
|
20240801,142900,2702043660,3130,3130,3130,3130,99
|
|
20240801,142800,2701733790,3130,3135,3135,3130,161
|
|
20240801,142700,2701229785,3135,3135,3135,3135,28
|
|
20240801,142600,2701142005,3135,3135,3135,3135,29
|
|
20240801,142500,2701051090,3135,3145,3145,3130,9919
|
|
20240801,142400,2669988640,3145,3140,3145,3140,608
|
|
20240801,142300,2668079500,3140,3140,3140,3140,549
|
|
20240801,142200,2666355640,3135,3140,3140,3135,1549
|
|
20240801,142100,2661498735,3140,3140,3140,3140,0
|
|
20240801,142000,2661498735,3140,3145,3145,3140,851
|
|
20240801,141900,2658823530,3145,3145,3145,3145,300
|
|
20240801,141800,2657880030,3145,3145,3145,3145,559
|
|
20240801,141700,2656121975,3145,3145,3145,3145,653
|
|
20240801,141600,2654068290,3140,3140,3145,3140,20
|
|
20240801,141500,2654005410,3140,3140,3140,3140,1202
|
|
20240801,141400,2650231130,3140,3140,3140,3140,192
|
|
20240801,141300,2649628250,3135,3140,3140,3135,24
|
|
20240801,141200,2649552940,3140,3140,3140,3140,31
|
|
20240801,141100,2649455600,3140,3135,3140,3135,1716
|
|
20240801,141000,2644075860,3135,3140,3140,3135,415
|
|
20240801,140900,2642774315,3140,3140,3140,3140,4
|
|
20240801,140800,2642761755,3140,3140,3140,3140,187
|
|
20240801,140700,2642174575,3140,3140,3140,3140,149
|
|
20240801,140600,2641706715,3135,3140,3140,3135,87
|
|
20240801,140500,2641433825,3140,3140,3140,3140,37
|
|
20240801,140400,2641317645,3135,3135,3135,3135,1053
|
|
20240801,140300,2638016490,3135,3135,3135,3135,127
|
|
20240801,140200,2637618345,3135,3140,3140,3135,1040
|
|
20240801,140100,2634357745,3140,3140,3140,3140,42
|
|
20240801,140000,2634225865,3135,3140,3140,3135,500
|
|
20240801,135900,2632657865,3140,3140,3140,3140,698
|
|
20240801,135800,2630466145,3145,3145,3145,3145,10
|
|
20240801,135700,2630434695,3150,3150,3150,3150,0
|
|
20240801,135600,2630434695,3150,3135,3150,3135,2547
|
|
20240801,135500,2622422620,3135,3135,3135,3135,100
|
|
20240801,135400,2622109120,3135,3135,3135,3135,0
|
|
20240801,135300,2622109120,3135,3145,3145,3135,121
|
|
20240801,135200,2621729765,3145,3135,3145,3135,38
|
|
20240801,135100,2621610560,3135,3135,3135,3130,4530
|
|
20240801,135000,2607422920,3135,3135,3135,3135,48
|
|
20240801,134900,2607272440,3135,3135,3135,3135,0
|
|
20240801,134800,2607272440,3135,3145,3145,3135,959
|
|
20240801,134700,2604261540,3155,3155,3155,3155,0
|
|
20240801,134600,2604261540,3155,3145,3155,3145,108
|
|
20240801,134500,2603921215,3150,3160,3160,3150,379
|
|
20240801,134400,2602724125,3155,3155,3155,3155,10
|
|
20240801,134300,2602692575,3155,3155,3155,3155,21
|
|
20240801,134200,2602626320,3135,3140,3140,3135,100
|
|
20240801,134100,2602312670,3165,3145,3165,3145,2547
|
|
20240801,134000,2594271625,3135,3140,3140,3135,162
|
|
20240801,133900,2593763140,3140,3140,3140,3140,0
|
|
20240801,133800,2593763140,3140,3140,3140,3140,0
|
|
20240801,133700,2593763140,3140,3140,3140,3140,21
|
|
20240801,133600,2593697200,3140,3140,3140,3135,565
|
|
20240801,133500,2591923695,3140,3140,3140,3140,331
|
|
20240801,133400,2590884355,3140,3145,3145,3140,6387
|
|
20240801,133300,2570806510,3150,3145,3150,3145,440
|
|
20240801,133200,2569422705,3145,3145,3145,3145,0
|
|
20240801,133100,2569422705,3145,3150,3150,3145,32
|
|
20240801,133000,2569322060,3150,3150,3150,3150,3611
|
|
20240801,132900,2557947410,3150,3150,3150,3150,5939
|
|
20240801,132800,2539239560,3150,3150,3150,3150,1689
|
|
20240801,132700,2533919210,3155,3155,3155,3155,83
|
|
20240801,132600,2533657345,3155,3155,3155,3155,100
|
|
20240801,132500,2533341845,3160,3160,3160,3160,159
|
|
20240801,132400,2532839405,3160,3160,3160,3160,0
|
|
20240801,132300,2532839405,3160,3160,3160,3160,0
|
|
20240801,132200,2532839405,3160,3155,3160,3155,906
|
|
20240801,132100,2529980970,3155,3155,3155,3155,50
|
|
20240801,132000,2529823220,3155,3155,3155,3155,1699
|
|
20240801,131900,2524462875,3155,3155,3155,3155,511
|
|
20240801,131800,2522850670,3155,3155,3155,3155,0
|
|
20240801,131700,2522850670,3155,3155,3155,3155,1
|
|
20240801,131600,2522847515,3160,3160,3160,3160,0
|
|
20240801,131500,2522847515,3160,3160,3160,3160,21
|
|
20240801,131400,2522781155,3160,3160,3160,3160,25
|
|
20240801,131300,2522702155,3155,3155,3155,3155,1
|
|
20240801,131200,2522699000,3155,3155,3155,3155,3
|
|
20240801,131100,2522689535,3155,3160,3160,3155,101
|
|
20240801,131000,2522370875,3165,3165,3165,3165,1620
|
|
20240801,130900,2517243575,3165,3165,3165,3165,0
|
|
20240801,130800,2517243575,3165,3165,3165,3165,2
|
|
20240801,130700,2517237245,3155,3155,3155,3150,892
|
|
20240801,130600,2514423425,3175,3175,3175,3175,2
|
|
20240801,130500,2514417075,3175,3155,3175,3155,1672
|
|
20240801,130400,2509126175,3155,3155,3155,3155,447
|
|
20240801,130300,2507715890,3155,3155,3155,3155,100
|
|
20240801,130200,2507400390,3160,3155,3160,3155,1270
|
|
20240801,130100,2503393135,3155,3150,3155,3150,415
|
|
20240801,130000,2502083815,3155,3150,3155,3150,357
|
|
20240801,125900,2500958765,3150,3145,3150,3140,897
|
|
20240801,125800,2498140495,3145,3150,3150,3145,618
|
|
20240801,125700,2496196815,3155,3155,3155,3155,0
|
|
20240801,125600,2496196815,3155,3155,3155,3155,535
|
|
20240801,125500,2494508890,3155,3155,3155,3155,216
|
|
20240801,125400,2493827410,3155,3155,3155,3155,0
|
|
20240801,125300,2493827410,3155,3155,3155,3155,100
|
|
20240801,125200,2493511910,3155,3155,3155,3155,1
|
|
20240801,125100,2493508755,3155,3155,3155,3155,523
|
|
20240801,125000,2491858690,3160,3160,3160,3160,0
|
|
20240801,124900,2491858690,3160,3160,3160,3160,0
|
|
20240801,124800,2491858690,3160,3160,3160,3145,1398
|
|
20240801,124700,2487452230,3160,3165,3165,3160,70
|
|
20240801,124600,2487231005,3165,3165,3165,3165,12
|
|
20240801,124500,2487193025,3165,3165,3165,3165,1
|
|
20240801,124400,2487189860,3165,3165,3165,3165,318
|
|
20240801,124300,2486183390,3160,3160,3160,3160,349
|
|
20240801,124200,2485080550,3165,3165,3165,3165,160
|
|
20240801,124100,2484574150,3160,3160,3160,3160,79
|
|
20240801,124000,2484324510,3160,3160,3160,3155,1029
|
|
20240801,123900,2481072920,3155,3155,3155,3155,628
|
|
20240801,123800,2479091580,3160,3160,3160,3160,162
|
|
20240801,123700,2478579660,3165,3160,3165,3155,275
|
|
20240801,123600,2477711400,3160,3160,3160,3160,30
|
|
20240801,123500,2477616600,3165,3165,3165,3160,821
|
|
20240801,123400,2475018200,3165,3165,3165,3165,10
|
|
20240801,123300,2474986550,3165,3160,3165,3160,554
|
|
20240801,123200,2473235605,3160,3150,3160,3150,1589
|
|
20240801,123100,2468230020,3150,3145,3150,3145,382
|
|
20240801,123000,2467026920,3145,3155,3155,3145,2537
|
|
20240801,122900,2459045085,3150,3150,3150,3150,206
|
|
20240801,122800,2458396185,3150,3150,3150,3150,0
|
|
20240801,122700,2458396185,3150,3150,3150,3150,293
|
|
20240801,122600,2457473235,3155,3155,3155,3155,279
|
|
20240801,122500,2456592990,3155,3155,3155,3155,6
|
|
20240801,122400,2456574060,3155,3155,3155,3155,30
|
|
20240801,122300,2456479410,3155,3155,3155,3155,10
|
|
20240801,122200,2456447860,3155,3155,3155,3155,42
|
|
20240801,122100,2456315350,3150,3150,3150,3150,0
|
|
20240801,122000,2456315350,3150,3160,3160,3150,213
|
|
20240801,121900,2455644355,3160,3160,3160,3160,20
|
|
20240801,121800,2455581155,3160,3160,3160,3160,10
|
|
20240801,121700,2455549555,3165,3155,3165,3155,7
|
|
20240801,121600,2455527440,3155,3155,3155,3155,0
|
|
20240801,121500,2455527440,3155,3155,3155,3155,25
|
|
20240801,121400,2455448565,3155,3155,3155,3155,75
|
|
20240801,121300,2455211940,3150,3150,3150,3150,7
|
|
20240801,121200,2455189890,3150,3150,3150,3150,0
|
|
20240801,121100,2455189890,3150,3170,3170,3150,1923
|
|
20240801,121000,2449101865,3170,3170,3180,3170,1709
|
|
20240801,120900,2443683820,3165,3170,3175,3165,1786
|
|
20240801,120800,2438021120,3175,3160,3185,3160,4882
|
|
20240801,120700,2422531000,3160,3145,3160,3145,1777
|
|
20240801,120600,2416920675,3150,3140,3150,3140,650
|
|
20240801,120500,2414877185,3140,3145,3145,3140,436
|
|
20240801,120400,2413507410,3145,3145,3145,3145,0
|
|
20240801,120300,2413507410,3145,3150,3150,3145,1180
|
|
20240801,120200,2409790460,3155,3155,3155,3155,59
|
|
20240801,120100,2409604315,3150,3145,3150,3145,201
|
|
20240801,120000,2408972165,3145,3145,3150,3145,55
|
|
20240801,115900,2408799180,3155,3155,3155,3155,1
|
|
20240801,115800,2408796025,3155,3155,3155,3155,0
|
|
20240801,115700,2408796025,3155,3155,3155,3155,1
|
|
20240801,115600,2408792870,3140,3145,3145,3130,7696
|
|
20240801,115500,2384686325,3145,3145,3155,3140,433
|
|
20240801,115400,2383324525,3140,3140,3140,3140,4
|
|
20240801,115300,2383311965,3145,3145,3145,3145,421
|
|
20240801,115200,2381987920,3145,3145,3155,3145,406
|
|
20240801,115100,2380710540,3150,3140,3150,3140,373
|
|
20240801,115000,2379539310,3140,3145,3145,3140,2091
|
|
20240801,114900,2372971030,3145,3150,3150,3145,398
|
|
20240801,114800,2371717820,3145,3145,3145,3145,853
|
|
20240801,114700,2369035135,3150,3150,3150,3145,1152
|
|
20240801,114600,2365407055,3150,3160,3160,3150,2814
|
|
20240801,114500,2356535455,3160,3165,3165,3160,647
|
|
20240801,114400,2354490380,3165,3165,3165,3155,328
|
|
20240801,114300,2353452360,3165,3165,3165,3160,684
|
|
20240801,114200,2351289660,3160,3170,3170,3160,5020
|
|
20240801,114100,2335414080,3170,3180,3180,3170,2436
|
|
20240801,114000,2327675270,3185,3185,3190,3185,1688
|
|
20240801,113900,2322298840,3190,3160,3190,3160,2431
|
|
20240801,113800,2314580685,3160,3165,3165,3160,1481
|
|
20240801,113700,2309899710,3165,3165,3175,3165,4930
|
|
20240801,113600,2294279945,3165,3165,3175,3155,1931
|
|
20240801,113500,2288177275,3160,3170,3170,3160,6276
|
|
20240801,113400,2268319650,3170,3180,3180,3170,7343
|
|
20240801,113300,2244975870,3170,3180,3190,3165,9623
|
|
20240801,113200,2214424445,3185,3190,3195,3185,13055
|
|
20240801,113100,2172772600,3190,3190,3200,3185,13070
|
|
20240801,113000,2131108490,3195,3180,3215,3180,33488
|
|
20240801,112900,2024211925,3185,3195,3230,3165,29754
|
|
20240801,112800,1929023030,3195,3160,3200,3155,26871
|
|
20240801,112700,1843318630,3160,3175,3185,3160,13898
|
|
20240801,112600,1799209505,3175,3130,3175,3130,6781
|
|
20240801,112500,1777789795,3135,3135,3135,3135,0
|
|
20240801,112400,1777789795,3135,3135,3135,3135,1
|
|
20240801,112300,1777786660,3135,3135,3135,3135,0
|
|
20240801,112200,1777786660,3135,3135,3135,3135,0
|
|
20240801,112100,1777786660,3135,3120,3135,3115,1011
|
|
20240801,112000,1774636340,3120,3120,3120,3120,693
|
|
20240801,111900,1772474180,3125,3130,3130,3120,3213
|
|
20240801,111800,1762444650,3130,3130,3130,3130,11
|
|
20240801,111700,1762410220,3135,3135,3135,3135,0
|
|
20240801,111600,1762410220,3135,3135,3135,3135,0
|
|
20240801,111500,1762410220,3135,3135,3135,3135,0
|
|
20240801,111400,1762410220,3135,3135,3135,3135,0
|
|
20240801,111300,1762410220,3135,3135,3135,3135,1
|
|
20240801,111200,1762407085,3130,3135,3135,3130,3
|
|
20240801,111100,1762397690,3135,3135,3135,3135,571
|
|
20240801,111000,1760607605,3135,3135,3135,3135,153
|
|
20240801,110900,1760127950,3135,3135,3135,3135,91
|
|
20240801,110800,1759842665,3135,3135,3135,3135,0
|
|
20240801,110700,1759842665,3135,3135,3135,3135,0
|
|
20240801,110600,1759842665,3135,3135,3135,3135,80
|
|
20240801,110500,1759591865,3145,3145,3145,3145,0
|
|
20240801,110400,1759591865,3145,3145,3145,3145,0
|
|
20240801,110300,1759591865,3145,3145,3145,3145,569
|
|
20240801,110200,1757802360,3140,3140,3140,3140,1002
|
|
20240801,110100,1754656080,3140,3135,3140,3135,66
|
|
20240801,110000,1754449165,3135,3135,3135,3135,82
|
|
20240801,105900,1754192095,3135,3135,3135,3135,4
|
|
20240801,105800,1754179555,3135,3135,3135,3135,0
|
|
20240801,105700,1754179555,3135,3135,3135,3135,352
|
|
20240801,105600,1753076035,3135,3135,3135,3135,1236
|
|
20240801,105500,1749201175,3135,3135,3135,3135,3
|
|
20240801,105400,1749191770,3135,3135,3135,3135,32
|
|
20240801,105300,1749091450,3135,3135,3135,3135,11
|
|
20240801,105200,1749056965,3125,3125,3125,3125,0
|
|
20240801,105100,1749056965,3125,3130,3130,3125,1871
|
|
20240801,105000,1743204700,3130,3130,3130,3130,1096
|
|
20240801,104900,1739774220,3130,3130,3130,3130,126
|
|
20240801,104800,1739379840,3130,3135,3135,3130,16
|
|
20240801,104700,1739329710,3125,3125,3125,3125,0
|
|
20240801,104600,1739329710,3125,3135,3135,3125,442
|
|
20240801,104500,1737946950,3135,3135,3135,3135,0
|
|
20240801,104400,1737946950,3135,3135,3135,3135,100
|
|
20240801,104300,1737633450,3140,3140,3140,3140,2
|
|
20240801,104200,1737627170,3140,3140,3140,3140,0
|
|
20240801,104100,1737627170,3140,3140,3140,3140,0
|
|
20240801,104000,1737627170,3140,3130,3140,3130,730
|
|
20240801,103900,1735342260,3135,3135,3135,3135,27
|
|
20240801,103800,1735257615,3140,3140,3140,3140,801
|
|
20240801,103700,1732742475,3140,3140,3140,3140,628
|
|
20240801,103600,1730770555,3135,3140,3140,3125,327
|
|
20240801,103500,1729748565,3125,3135,3135,3125,95
|
|
20240801,103400,1729451315,3130,3140,3140,3130,8
|
|
20240801,103300,1729426205,3140,3130,3140,3130,33
|
|
20240801,103200,1729322695,3130,3140,3140,3130,7
|
|
20240801,103100,1729300725,3140,3125,3140,3120,474
|
|
20240801,103000,1727820630,3120,3125,3130,3120,537
|
|
20240801,102900,1726142785,3125,3125,3125,3125,401
|
|
20240801,102800,1724889660,3135,3135,3135,3125,879
|
|
20240801,102700,1722142625,3135,3130,3135,3125,10
|
|
20240801,102600,1722111360,3135,3130,3140,3130,622
|
|
20240801,102500,1720163285,3130,3130,3145,3130,1492
|
|
20240801,102400,1715487870,3145,3140,3145,3130,3007
|
|
20240801,102300,1706075820,3150,3145,3150,3145,628
|
|
20240801,102200,1704097870,3140,3130,3170,3120,2708
|
|
20240801,102100,1695547420,3115,3115,3135,3110,1632
|
|
20240801,102000,1690454985,3115,3130,3130,3115,1516
|
|
20240801,101900,1685717670,3135,3130,3135,3130,43
|
|
20240801,101800,1685583075,3130,3125,3130,3110,7508
|
|
20240801,101700,1662171860,3130,3130,3130,3130,1155
|
|
20240801,101600,1658556710,3140,3135,3140,3130,2627
|
|
20240801,101500,1650331185,3140,3140,3140,3140,150
|
|
20240801,101400,1649860185,3140,3135,3140,3135,314
|
|
20240801,101300,1648875790,3135,3135,3135,3135,782
|
|
20240801,101200,1646424220,3140,3140,3140,3140,230
|
|
20240801,101100,1645702020,3140,3140,3140,3140,1821
|
|
20240801,101000,1639984080,3140,3145,3150,3140,503
|
|
20240801,100900,1638402140,3150,3150,3150,3150,0
|
|
20240801,100800,1638402140,3150,3155,3155,3150,24
|
|
20240801,100700,1638326495,3160,3160,3165,3130,2561
|
|
20240801,100600,1630293670,3160,3150,3160,3150,637
|
|
20240801,100500,1628286800,3145,3150,3150,3145,410
|
|
20240801,100400,1626995685,3150,3155,3160,3150,292
|
|
20240801,100300,1626074460,3155,3155,3155,3150,282
|
|
20240801,100200,1625186095,3150,3150,3155,3150,29
|
|
20240801,100100,1625094740,3150,3135,3155,3135,2559
|
|
20240801,100000,1617029895,3140,3140,3140,3140,1061
|
|
20240801,095900,1613698355,3135,3135,3140,3135,1174
|
|
20240801,095800,1610016635,3135,3145,3145,3135,807
|
|
20240801,095700,1607482650,3145,3145,3150,3140,669
|
|
20240801,095600,1605380785,3145,3150,3150,3145,1478
|
|
20240801,095500,1600729840,3150,3150,3150,3145,898
|
|
20240801,095400,1597902125,3150,3160,3160,3150,216
|
|
20240801,095300,1597220940,3165,3155,3165,3155,101
|
|
20240801,095200,1596902275,3160,3150,3160,3150,259
|
|
20240801,095100,1596084390,3155,3150,3155,3150,274
|
|
20240801,095000,1595220220,3155,3150,3155,3150,201
|
|
20240801,094900,1594587065,3155,3155,3155,3140,3115
|
|
20240801,094800,1584776045,3160,3160,3160,3155,537
|
|
20240801,094700,1583081075,3160,3155,3160,3155,902
|
|
20240801,094600,1580231505,3155,3155,3160,3155,470
|
|
20240801,094500,1578747665,3155,3145,3160,3145,2999
|
|
20240801,094400,1569293100,3145,3155,3155,3140,2874
|
|
20240801,094300,1560261145,3155,3150,3155,3145,1543
|
|
20240801,094200,1555400055,3150,3160,3160,3150,3035
|
|
20240801,094100,1545825825,3160,3150,3160,3150,3222
|
|
20240801,094000,1535666250,3150,3150,3150,3145,848
|
|
20240801,093900,1532996875,3150,3155,3160,3150,7768
|
|
20240801,093800,1508502735,3160,3160,3165,3155,1803
|
|
20240801,093700,1502806460,3160,3155,3160,3150,907
|
|
20240801,093600,1499943240,3155,3160,3160,3150,1680
|
|
20240801,093500,1494647490,3165,3165,3180,3165,4964
|
|
20240801,093400,1478915635,3170,3150,3175,3145,7282
|
|
20240801,093300,1455933835,3145,3145,3145,3145,1979
|
|
20240801,093200,1449709880,3145,3145,3150,3140,1420
|
|
20240801,093100,1445247220,3135,3145,3150,3135,2974
|
|
20240801,093000,1435905020,3150,3145,3160,3145,3236
|
|
20240801,092900,1425695955,3150,3140,3160,3140,1099
|
|
20240801,092800,1422235675,3140,3150,3150,3135,2653
|
|
20240801,092700,1413906865,3155,3130,3160,3130,5874
|
|
20240801,092600,1395456765,3135,3125,3135,3110,5622
|
|
20240801,092500,1377941655,3125,3110,3130,3100,6844
|
|
20240801,092400,1356628450,3115,3110,3120,3100,7550
|
|
20240801,092300,1333172700,3115,3140,3140,3105,20915
|
|
20240801,092200,1268060190,3140,3125,3150,3120,11049
|
|
20240801,092100,1233410535,3135,3145,3150,3095,41051
|
|
20240801,092000,1105151735,3145,3145,3160,3130,27534
|
|
20240801,091900,1018625650,3150,3185,3280,3140,159972
|
|
20240801,091800,504719780,3185,3090,3205,3090,64134
|
|
20240801,091700,301616750,3090,3090,3095,3090,1530
|
|
20240801,091600,296889000,3095,3095,3095,3085,4679
|
|
20240801,091500,282429865,3095,3095,3100,3090,3659
|
|
20240801,091400,271094510,3100,3105,3110,3090,9437
|
|
20240801,091300,241876080,3100,3100,3110,3095,15237
|
|
20240801,091200,194557350,3100,3080,3105,3080,6229
|
|
20240801,091100,175287995,3085,3080,3085,3075,3459
|
|
20240801,091000,164638355,3080,3065,3080,3065,2425
|
|
20240801,090900,157179940,3065,3065,3065,3065,500
|
|
20240801,090800,155647440,3060,3065,3075,3060,4343
|
|
20240801,090700,142323510,3070,3060,3070,3060,1922
|
|
20240801,090600,136441025,3060,3050,3060,3050,1863
|
|
20240801,090500,130754365,3050,3055,3055,3030,1164
|
|
20240801,090400,127225960,3040,3055,3055,3040,1047
|
|
20240801,090300,124040615,3055,3040,3060,3040,6071
|
|
20240801,090200,105510590,3040,3050,3050,3030,9693
|
|
20240801,090100,76092310,3050,3055,3060,3035,308
|
|
20240801,090000,75153290,3060,3010,3060,3005,24941
|