583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,183900,6772375705,3520,3520,3520,3520,0
|
|
20240802,183800,6772375705,3520,3520,3520,3520,0
|
|
20240802,183700,6772375705,3520,3520,3520,3520,0
|
|
20240802,183600,6772375705,3520,3520,3520,3520,0
|
|
20240802,183500,6772375705,3520,3520,3520,3520,0
|
|
20240802,183400,6772375705,3520,3520,3520,3520,0
|
|
20240802,183300,6772375705,3520,3520,3520,3520,0
|
|
20240802,183200,6772375705,3520,3520,3520,3520,0
|
|
20240802,183100,6772375705,3520,3520,3520,3520,0
|
|
20240802,183000,6772375705,3520,3520,3520,3520,0
|
|
20240802,182900,6772375705,3520,3520,3520,3520,0
|
|
20240802,182800,6772375705,3520,3520,3520,3520,0
|
|
20240802,182700,6772375705,3520,3520,3520,3520,0
|
|
20240802,182600,6772375705,3520,3520,3520,3520,0
|
|
20240802,182500,6772375705,3520,3520,3520,3520,0
|
|
20240802,182400,6772375705,3520,3520,3520,3520,0
|
|
20240802,182300,6772375705,3520,3520,3520,3520,0
|
|
20240802,182200,6772375705,3520,3520,3520,3520,0
|
|
20240802,182100,6772375705,3520,3520,3520,3520,0
|
|
20240802,182000,6772375705,3520,3520,3520,3520,0
|
|
20240802,181900,6772375705,3520,3520,3520,3520,0
|
|
20240802,181800,6772375705,3520,3520,3520,3520,0
|
|
20240802,181700,6772375705,3520,3520,3520,3520,0
|
|
20240802,181600,6772375705,3520,3520,3520,3520,0
|
|
20240802,181500,6772375705,3520,3520,3520,3520,0
|
|
20240802,181400,6772375705,3520,3520,3520,3520,0
|
|
20240802,181300,6772375705,3520,3520,3520,3520,0
|
|
20240802,181200,6772375705,3520,3520,3520,3520,0
|
|
20240802,181100,6772375705,3520,3520,3520,3520,0
|
|
20240802,181000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,180900,6772375705,3520,3520,3520,3520,0
|
|
20240802,180800,6772375705,3520,3520,3520,3520,0
|
|
20240802,180700,6772375705,3520,3520,3520,3520,0
|
|
20240802,180600,6772375705,3520,3520,3520,3520,0
|
|
20240802,180500,6772375705,3520,3520,3520,3520,0
|
|
20240802,180400,6772375705,3520,3520,3520,3520,0
|
|
20240802,180300,6772375705,3520,3520,3520,3520,0
|
|
20240802,180200,6772375705,3520,3520,3520,3520,0
|
|
20240802,180100,6772375705,3520,3520,3520,3520,0
|
|
20240802,180000,6772375705,3520,3520,3520,3520,0
|
|
20240802,175900,6772375705,3520,3520,3520,3520,0
|
|
20240802,175800,6772375705,3520,3520,3520,3520,0
|
|
20240802,175700,6772375705,3520,3520,3520,3520,0
|
|
20240802,175600,6772375705,3520,3520,3520,3520,0
|
|
20240802,175500,6772375705,3520,3520,3520,3520,0
|
|
20240802,175400,6772375705,3520,3520,3520,3520,0
|
|
20240802,175300,6772375705,3520,3520,3520,3520,0
|
|
20240802,175200,6772375705,3520,3520,3520,3520,0
|
|
20240802,175100,6772375705,3520,3520,3520,3520,0
|
|
20240802,175000,6772375705,3520,3520,3520,3520,0
|
|
20240802,174900,6772375705,3520,3520,3520,3520,0
|
|
20240802,174800,6772375705,3520,3520,3520,3520,0
|
|
20240802,174700,6772375705,3520,3520,3520,3520,0
|
|
20240802,174600,6772375705,3520,3520,3520,3520,0
|
|
20240802,174500,6772375705,3520,3520,3520,3520,0
|
|
20240802,174400,6772375705,3520,3520,3520,3520,0
|
|
20240802,174300,6772375705,3520,3520,3520,3520,0
|
|
20240802,174200,6772375705,3520,3520,3520,3520,0
|
|
20240802,174100,6772375705,3520,3520,3520,3520,0
|
|
20240802,174000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,173900,6772375705,3520,3520,3520,3520,0
|
|
20240802,173800,6772375705,3520,3520,3520,3520,0
|
|
20240802,173700,6772375705,3520,3520,3520,3520,0
|
|
20240802,173600,6772375705,3520,3520,3520,3520,0
|
|
20240802,173500,6772375705,3520,3520,3520,3520,0
|
|
20240802,173400,6772375705,3520,3520,3520,3520,0
|
|
20240802,173300,6772375705,3520,3520,3520,3520,0
|
|
20240802,173200,6772375705,3520,3520,3520,3520,0
|
|
20240802,173100,6772375705,3520,3520,3520,3520,0
|
|
20240802,173000,6772375705,3520,3520,3520,3520,0
|
|
20240802,172900,6772375705,3520,3520,3520,3520,0
|
|
20240802,172800,6772375705,3520,3520,3520,3520,0
|
|
20240802,172700,6772375705,3520,3520,3520,3520,0
|
|
20240802,172600,6772375705,3520,3520,3520,3520,0
|
|
20240802,172500,6772375705,3520,3520,3520,3520,0
|
|
20240802,172400,6772375705,3520,3520,3520,3520,0
|
|
20240802,172300,6772375705,3520,3520,3520,3520,0
|
|
20240802,172200,6772375705,3520,3520,3520,3520,0
|
|
20240802,172100,6772375705,3520,3520,3520,3520,0
|
|
20240802,172000,6772375705,3520,3520,3520,3520,0
|
|
20240802,171900,6772375705,3520,3520,3520,3520,0
|
|
20240802,171800,6772375705,3520,3520,3520,3520,0
|
|
20240802,171700,6772375705,3520,3520,3520,3520,0
|
|
20240802,171600,6772375705,3520,3520,3520,3520,0
|
|
20240802,171500,6772375705,3520,3520,3520,3520,0
|
|
20240802,171400,6772375705,3520,3520,3520,3520,0
|
|
20240802,171300,6772375705,3520,3520,3520,3520,0
|
|
20240802,171200,6772375705,3520,3520,3520,3520,0
|
|
20240802,171100,6772375705,3520,3520,3520,3520,0
|
|
20240802,171000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,170900,6772375705,3520,3520,3520,3520,0
|
|
20240802,170800,6772375705,3520,3520,3520,3520,0
|
|
20240802,170700,6772375705,3520,3520,3520,3520,0
|
|
20240802,170600,6772375705,3520,3520,3520,3520,0
|
|
20240802,170500,6772375705,3520,3520,3520,3520,0
|
|
20240802,170400,6772375705,3520,3520,3520,3520,0
|
|
20240802,170300,6772375705,3520,3520,3520,3520,0
|
|
20240802,170200,6772375705,3520,3520,3520,3520,0
|
|
20240802,170100,6772375705,3520,3520,3520,3520,0
|
|
20240802,170000,6772375705,3520,3520,3520,3520,0
|
|
20240802,165900,6772375705,3520,3520,3520,3520,0
|
|
20240802,165800,6772375705,3520,3520,3520,3520,0
|
|
20240802,165700,6772375705,3520,3520,3520,3520,0
|
|
20240802,165600,6772375705,3520,3520,3520,3520,0
|
|
20240802,165500,6772375705,3520,3520,3520,3520,0
|
|
20240802,165400,6772375705,3520,3520,3520,3520,0
|
|
20240802,165300,6772375705,3520,3520,3520,3520,0
|
|
20240802,165200,6772375705,3520,3520,3520,3520,0
|
|
20240802,165100,6772375705,3520,3520,3520,3520,0
|
|
20240802,165000,6772375705,3520,3520,3520,3520,0
|
|
20240802,164900,6772375705,3520,3520,3520,3520,0
|
|
20240802,164800,6772375705,3520,3520,3520,3520,0
|
|
20240802,164700,6772375705,3520,3520,3520,3520,0
|
|
20240802,164600,6772375705,3520,3520,3520,3520,0
|
|
20240802,164500,6772375705,3520,3520,3520,3520,0
|
|
20240802,164400,6772375705,3520,3520,3520,3520,0
|
|
20240802,164300,6772375705,3520,3520,3520,3520,0
|
|
20240802,164200,6772375705,3520,3520,3520,3520,0
|
|
20240802,164100,6772375705,3520,3520,3520,3520,0
|
|
20240802,164000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,163900,6772375705,3520,3520,3520,3520,0
|
|
20240802,163800,6772375705,3520,3520,3520,3520,0
|
|
20240802,163700,6772375705,3520,3520,3520,3520,0
|
|
20240802,163600,6772375705,3520,3520,3520,3520,0
|
|
20240802,163500,6772375705,3520,3520,3520,3520,0
|
|
20240802,163400,6772375705,3520,3520,3520,3520,0
|
|
20240802,163300,6772375705,3520,3520,3520,3520,0
|
|
20240802,163200,6772375705,3520,3520,3520,3520,0
|
|
20240802,163100,6772375705,3520,3520,3520,3520,0
|
|
20240802,163000,6772375705,3520,3520,3520,3520,0
|
|
20240802,162900,6772375705,3520,3520,3520,3520,0
|
|
20240802,162800,6772375705,3520,3520,3520,3520,0
|
|
20240802,162700,6772375705,3520,3520,3520,3520,0
|
|
20240802,162600,6772375705,3520,3520,3520,3520,0
|
|
20240802,162500,6772375705,3520,3520,3520,3520,0
|
|
20240802,162400,6772375705,3520,3520,3520,3520,0
|
|
20240802,162300,6772375705,3520,3520,3520,3520,0
|
|
20240802,162200,6772375705,3520,3520,3520,3520,0
|
|
20240802,162100,6772375705,3520,3520,3520,3520,0
|
|
20240802,162000,6772375705,3520,3520,3520,3520,0
|
|
20240802,161900,6772375705,3520,3520,3520,3520,0
|
|
20240802,161800,6772375705,3520,3520,3520,3520,0
|
|
20240802,161700,6772375705,3520,3520,3520,3520,0
|
|
20240802,161600,6772375705,3520,3520,3520,3520,0
|
|
20240802,161500,6772375705,3520,3520,3520,3520,0
|
|
20240802,161400,6772375705,3520,3520,3520,3520,0
|
|
20240802,161300,6772375705,3520,3520,3520,3520,0
|
|
20240802,161200,6772375705,3520,3520,3520,3520,0
|
|
20240802,161100,6772375705,3520,3520,3520,3520,0
|
|
20240802,161000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,160900,6772375705,3520,3520,3520,3520,0
|
|
20240802,160800,6772375705,3520,3520,3520,3520,0
|
|
20240802,160700,6772375705,3520,3520,3520,3520,0
|
|
20240802,160600,6772375705,3520,3520,3520,3520,0
|
|
20240802,160500,6772375705,3520,3520,3520,3520,0
|
|
20240802,160400,6772375705,3520,3520,3520,3520,0
|
|
20240802,160300,6772375705,3520,3520,3520,3520,0
|
|
20240802,160200,6772375705,3520,3520,3520,3520,0
|
|
20240802,160100,6772375705,3520,3520,3520,3520,0
|
|
20240802,160000,6772375705,3520,3520,3520,3520,0
|
|
20240802,155900,6772375705,3520,3520,3520,3520,0
|
|
20240802,155800,6772375705,3520,3520,3520,3520,0
|
|
20240802,155700,6772375705,3520,3520,3520,3520,0
|
|
20240802,155600,6772375705,3520,3520,3520,3520,0
|
|
20240802,155500,6772375705,3520,3520,3520,3520,0
|
|
20240802,155400,6772375705,3520,3520,3520,3520,0
|
|
20240802,155300,6772375705,3520,3520,3520,3520,0
|
|
20240802,155200,6772375705,3520,3520,3520,3520,0
|
|
20240802,155100,6772375705,3520,3520,3520,3520,0
|
|
20240802,155000,6772375705,3520,3520,3520,3520,0
|
|
20240802,154900,6772375705,3520,3520,3520,3520,0
|
|
20240802,154800,6772375705,3520,3520,3520,3520,0
|
|
20240802,154700,6772375705,3520,3520,3520,3520,0
|
|
20240802,154600,6772375705,3520,3520,3520,3520,0
|
|
20240802,154500,6772375705,3520,3520,3520,3520,0
|
|
20240802,154400,6772375705,3520,3520,3520,3520,0
|
|
20240802,154300,6772375705,3520,3520,3520,3520,0
|
|
20240802,154200,6772375705,3520,3520,3520,3520,0
|
|
20240802,154100,6772375705,3520,3520,3520,3520,0
|
|
20240802,154000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,153900,6772375705,3520,3520,3520,3520,0
|
|
20240802,153800,6772375705,3520,3520,3520,3520,0
|
|
20240802,153700,6772375705,3520,3520,3520,3520,0
|
|
20240802,153600,6772375705,3520,3520,3520,3520,0
|
|
20240802,153500,6772375705,3520,3520,3520,3520,0
|
|
20240802,153400,6772375705,3520,3520,3520,3520,0
|
|
20240802,153300,6772375705,3520,3520,3520,3520,0
|
|
20240802,153200,6772375705,3520,3520,3520,3520,0
|
|
20240802,153100,6772375705,3520,3520,3520,3520,0
|
|
20240802,153000,6772375705,3520,3520,3520,3520,30857
|
|
20240802,152900,6663759065,3520,3520,3520,3520,0
|
|
20240802,152800,6663759065,3520,3520,3520,3520,0
|
|
20240802,152700,6663759065,3520,3520,3520,3520,0
|
|
20240802,152600,6663759065,3520,3520,3520,3520,0
|
|
20240802,152500,6663759065,3520,3520,3520,3520,0
|
|
20240802,152400,6663759065,3520,3520,3520,3520,0
|
|
20240802,152300,6663759065,3520,3520,3520,3520,0
|
|
20240802,152200,6663759065,3520,3520,3520,3520,0
|
|
20240802,152100,6663759065,3520,3520,3520,3520,0
|
|
20240802,152000,6663759065,3520,3520,3520,3520,0
|
|
20240802,151900,6663759065,3520,3515,3520,3515,2905
|
|
20240802,151800,6653539090,3520,3515,3520,3515,2415
|
|
20240802,151700,6645043900,3520,3515,3520,3510,15310
|
|
20240802,151600,6591296330,3510,3520,3520,3505,17703
|
|
20240802,151500,6529126450,3515,3520,3520,3515,13031
|
|
20240802,151400,6483316245,3520,3520,3520,3510,2507
|
|
20240802,151300,6474495330,3520,3525,3525,3505,5124
|
|
20240802,151200,6456494160,3520,3520,3525,3515,4501
|
|
20240802,151100,6440651325,3520,3515,3520,3500,3024
|
|
20240802,151000,6430027005,3515,3520,3520,3500,18550
|
|
20240802,150900,6364963295,3520,3520,3520,3510,3739
|
|
20240802,150800,6351825315,3520,3515,3520,3510,3863
|
|
20240802,150700,6338264650,3515,3510,3520,3505,1987
|
|
20240802,150600,6331299705,3520,3515,3520,3510,10287
|
|
20240802,150500,6295187135,3520,3520,3520,3510,2758
|
|
20240802,150400,6285506115,3510,3520,3525,3510,19382
|
|
20240802,150300,6217350960,3520,3525,3525,3520,2886
|
|
20240802,150200,6207185960,3525,3530,3530,3525,2423
|
|
20240802,150100,6198642800,3530,3535,3535,3525,2224
|
|
20240802,150000,6190801830,3535,3530,3535,3525,5565
|
|
20240802,145900,6171157265,3530,3530,3530,3530,400
|
|
20240802,145800,6169745265,3530,3525,3530,3525,123
|
|
20240802,145700,6169311145,3530,3530,3530,3525,4570
|
|
20240802,145600,6153193065,3530,3530,3535,3525,2313
|
|
20240802,145500,6145029195,3530,3530,3535,3525,2562
|
|
20240802,145400,6135989210,3530,3535,3535,3525,4135
|
|
20240802,145300,6121407565,3535,3530,3535,3530,1949
|
|
20240802,145200,6114527525,3530,3535,3535,3520,5453
|
|
20240802,145100,6095305015,3535,3540,3540,3525,5420
|
|
20240802,145000,6076182165,3540,3535,3540,3530,2061
|
|
20240802,144900,6068899965,3535,3530,3535,3525,1879
|
|
20240802,144800,6062267485,3530,3525,3530,3515,9386
|
|
20240802,144700,6029272575,3525,3520,3525,3520,6008
|
|
20240802,144600,6008117005,3520,3525,3525,3515,235
|
|
20240802,144500,6007290225,3520,3520,3520,3510,8660
|
|
20240802,144400,5976859440,3520,3525,3525,3510,11198
|
|
20240802,144300,5937550445,3520,3530,3530,3520,4035
|
|
20240802,144200,5923341855,3530,3525,3530,3525,3099
|
|
20240802,144100,5912417550,3530,3520,3530,3515,6975
|
|
20240802,144000,5887866495,3515,3515,3520,3510,2799
|
|
20240802,143900,5878027960,3520,3525,3525,3515,2009
|
|
20240802,143800,5870961120,3525,3530,3530,3520,517
|
|
20240802,143700,5869139170,3530,3525,3530,3525,96
|
|
20240802,143600,5868800625,3525,3540,3540,3510,53955
|
|
20240802,143500,5678869075,3540,3540,3540,3535,658
|
|
20240802,143400,5676542800,3540,3540,3540,3535,3629
|
|
20240802,143300,5663714210,3540,3540,3540,3535,1115
|
|
20240802,143200,5659772610,3540,3540,3540,3540,26
|
|
20240802,143100,5659680570,3540,3545,3545,3540,819
|
|
20240802,143000,5656781295,3545,3540,3545,3540,26
|
|
20240802,142900,5656689215,3540,3545,3545,3530,13746
|
|
20240802,142800,5608139945,3545,3545,3545,3545,101
|
|
20240802,142700,5607781900,3545,3545,3545,3535,5207
|
|
20240802,142600,5589374935,3540,3545,3545,3535,713
|
|
20240802,142500,5586851670,3550,3545,3550,3535,11279
|
|
20240802,142400,5546916135,3545,3545,3545,3535,9599
|
|
20240802,142300,5512945605,3540,3555,3555,3540,3651
|
|
20240802,142200,5500017845,3555,3545,3555,3545,3060
|
|
20240802,142100,5489167585,3545,3545,3545,3545,4790
|
|
20240802,142000,5472187035,3545,3545,3545,3540,2072
|
|
20240802,141900,5464850315,3545,3555,3555,3545,3262
|
|
20240802,141800,5453286415,3550,3555,3555,3545,2151
|
|
20240802,141700,5445651675,3555,3560,3560,3550,3186
|
|
20240802,141600,5434341345,3560,3550,3560,3545,4489
|
|
20240802,141500,5418408205,3550,3565,3565,3545,46453
|
|
20240802,141400,5253525530,3565,3565,3565,3560,489
|
|
20240802,141300,5251784620,3565,3575,3575,3560,38
|
|
20240802,141200,5251649065,3575,3575,3575,3570,598
|
|
20240802,141100,5249513745,3575,3570,3575,3565,7765
|
|
20240802,141000,5221777380,3570,3565,3570,3565,3092
|
|
20240802,140900,5210751830,3565,3560,3565,3560,3654
|
|
20240802,140800,5197735565,3565,3560,3565,3550,5131
|
|
20240802,140700,5179472655,3560,3555,3560,3550,8911
|
|
20240802,140600,5147804035,3555,3555,3555,3550,561
|
|
20240802,140500,5145810680,3555,3555,3555,3550,443
|
|
20240802,140400,5144236430,3555,3555,3555,3550,138
|
|
20240802,140300,5143745890,3555,3555,3555,3555,123
|
|
20240802,140200,5143308625,3555,3555,3555,3550,1174
|
|
20240802,140100,5139135555,3555,3555,3560,3555,1177
|
|
20240802,140000,5134951255,3560,3555,3560,3555,5184
|
|
20240802,135900,5116520720,3560,3560,3565,3555,1451
|
|
20240802,135800,5111355195,3565,3570,3570,3560,6799
|
|
20240802,135700,5087145450,3565,3565,3565,3565,38
|
|
20240802,135600,5087009980,3565,3565,3565,3565,290
|
|
20240802,135500,5085976130,3565,3565,3565,3565,28
|
|
20240802,135400,5085876310,3565,3565,3565,3565,16
|
|
20240802,135300,5085819270,3565,3570,3570,3560,2616
|
|
20240802,135200,5076491540,3570,3570,3570,3560,797
|
|
20240802,135100,5073652670,3570,3565,3570,3565,10730
|
|
20240802,135000,5035400200,3565,3570,3570,3565,632
|
|
20240802,134900,5033146475,3575,3570,3575,3570,3
|
|
20240802,134800,5033135760,3575,3575,3575,3575,172
|
|
20240802,134700,5032520860,3575,3575,3575,3570,3742
|
|
20240802,134600,5019161525,3575,3565,3575,3565,1437
|
|
20240802,134500,5014038270,3565,3565,3565,3560,124
|
|
20240802,134400,5013596740,3565,3560,3565,3560,2000
|
|
20240802,134300,5006476615,3560,3565,3565,3555,34758
|
|
20240802,134200,4882858520,3565,3565,3565,3560,1639
|
|
20240802,134100,4877023035,3560,3565,3565,3560,5246
|
|
20240802,134000,4858347235,3565,3565,3565,3565,89
|
|
20240802,133900,4858029950,3565,3565,3565,3560,1009
|
|
20240802,133800,4854437900,3560,3570,3570,3560,10833
|
|
20240802,133700,4815855170,3575,3570,3575,3570,704
|
|
20240802,133600,4813341880,3570,3575,3575,3570,29
|
|
20240802,133500,4813238310,3575,3575,3575,3570,304
|
|
20240802,133400,4812152865,3570,3570,3570,3570,4
|
|
20240802,133300,4812138585,3565,3570,3570,3565,308
|
|
20240802,133200,4811040515,3570,3570,3570,3570,1244
|
|
20240802,133100,4806599435,3575,3570,3575,3570,420
|
|
20240802,133000,4805098635,3570,3565,3570,3565,289
|
|
20240802,132900,4804066955,3565,3560,3565,3560,1553
|
|
20240802,132800,4798535515,3565,3565,3565,3560,3466
|
|
20240802,132700,4786179525,3565,3565,3565,3560,2402
|
|
20240802,132600,4777616900,3565,3565,3565,3565,226
|
|
20240802,132500,4776811210,3565,3565,3565,3565,134
|
|
20240802,132400,4776333500,3565,3565,3565,3560,5187
|
|
20240802,132300,4757867715,3560,3570,3570,3560,10036
|
|
20240802,132200,4722118750,3570,3570,3570,3570,24
|
|
20240802,132100,4722033070,3570,3570,3570,3565,380
|
|
20240802,132000,4720676700,3570,3570,3570,3565,938
|
|
20240802,131900,4717332080,3570,3580,3580,3565,2025
|
|
20240802,131800,4710110630,3580,3580,3580,3570,235
|
|
20240802,131700,4709271330,3580,3580,3580,3570,384
|
|
20240802,131600,4707898820,3580,3580,3580,3570,96
|
|
20240802,131500,4707555840,3580,3580,3580,3575,3062
|
|
20240802,131400,4696609115,3580,3580,3580,3580,28
|
|
20240802,131300,4696508875,3585,3585,3585,3580,2229
|
|
20240802,131200,4688528990,3585,3580,3585,3580,741
|
|
20240802,131100,4685876130,3580,3580,3580,3575,23
|
|
20240802,131000,4685793795,3580,3575,3580,3575,114
|
|
20240802,130900,4685385745,3580,3580,3580,3580,1597
|
|
20240802,130800,4679668485,3590,3590,3590,3585,1343
|
|
20240802,130700,4674853415,3600,3595,3600,3595,135
|
|
20240802,130600,4674367975,3595,3590,3600,3590,1042
|
|
20240802,130500,4670627175,3600,3595,3600,3590,1039
|
|
20240802,130400,4666891910,3585,3590,3605,3585,10768
|
|
20240802,130300,4628153880,3590,3590,3590,3585,766
|
|
20240802,130200,4625407120,3590,3585,3590,3585,5900
|
|
20240802,130100,4604255530,3590,3580,3590,3580,3066
|
|
20240802,130000,4593268820,3580,3580,3580,3575,1317
|
|
20240802,125900,4588560190,3580,3575,3580,3575,2135
|
|
20240802,125800,4580927560,3575,3570,3575,3570,3587
|
|
20240802,125700,4568108845,3575,3575,3575,3565,4510
|
|
20240802,125600,4552022620,3570,3575,3575,3570,841
|
|
20240802,125500,4549020105,3575,3575,3575,3570,1021
|
|
20240802,125400,4545372590,3575,3575,3575,3575,677
|
|
20240802,125300,4542952315,3575,3575,3575,3575,586
|
|
20240802,125200,4540857365,3570,3570,3575,3570,4673
|
|
20240802,125100,4524174640,3570,3570,3570,3570,1592
|
|
20240802,125000,4518491200,3570,3570,3575,3570,2332
|
|
20240802,124900,4510165955,3570,3580,3580,3570,661
|
|
20240802,124800,4507805820,3580,3575,3580,3575,93
|
|
20240802,124700,4507473340,3575,3575,3580,3575,144
|
|
20240802,124600,4506958510,3575,3580,3580,3575,271
|
|
20240802,124500,4505989585,3580,3580,3585,3565,709
|
|
20240802,124400,4503461205,3580,3580,3585,3570,384
|
|
20240802,124300,4502087635,3585,3585,3585,3570,6025
|
|
20240802,124200,4480566740,3580,3585,3585,3575,595
|
|
20240802,124100,4478436780,3585,3585,3585,3580,236
|
|
20240802,124000,4477591680,3585,3585,3585,3580,81
|
|
20240802,123900,4477301545,3585,3585,3585,3585,37
|
|
20240802,123800,4477168900,3585,3580,3585,3575,1964
|
|
20240802,123700,4470136045,3580,3585,3585,3580,956
|
|
20240802,123600,4466713370,3580,3580,3585,3570,565
|
|
20240802,123500,4464694590,3580,3585,3585,3580,149
|
|
20240802,123400,4464161105,3585,3580,3585,3570,3123
|
|
20240802,123300,4452982180,3575,3580,3580,3565,529
|
|
20240802,123200,4451092600,3585,3580,3585,3565,3124
|
|
20240802,123100,4439931985,3585,3580,3585,3580,308
|
|
20240802,123000,4438829190,3585,3580,3585,3565,7994
|
|
20240802,122900,4410284765,3580,3575,3580,3575,1218
|
|
20240802,122800,4405930070,3575,3575,3575,3575,326
|
|
20240802,122700,4404764620,3575,3575,3575,3575,59
|
|
20240802,122600,4404553695,3575,3575,3575,3575,154
|
|
20240802,122500,4404003145,3575,3580,3580,3570,876
|
|
20240802,122400,4400868460,3580,3575,3580,3575,43
|
|
20240802,122300,4400714610,3575,3570,3575,3570,6859
|
|
20240802,122200,4376202670,3570,3570,3570,3570,161
|
|
20240802,122100,4375627900,3570,3565,3570,3560,1445
|
|
20240802,122000,4370480420,3565,3565,3565,3565,61
|
|
20240802,121900,4370262955,3565,3565,3565,3560,524
|
|
20240802,121800,4368397395,3565,3565,3565,3565,308
|
|
20240802,121700,4367299375,3565,3570,3570,3565,434
|
|
20240802,121600,4365751200,3570,3570,3570,3560,384
|
|
20240802,121500,4364381750,3570,3565,3570,3565,3721
|
|
20240802,121400,4351100990,3570,3570,3570,3560,134
|
|
20240802,121300,4350622620,3570,3570,3570,3565,356
|
|
20240802,121200,4349353385,3570,3565,3570,3560,538
|
|
20240802,121100,4347437955,3565,3565,3565,3560,5074
|
|
20240802,121000,4329373790,3565,3560,3565,3560,3416
|
|
20240802,120900,4317203560,3565,3565,3570,3565,4230
|
|
20240802,120800,4302123605,3570,3585,3585,3570,3028
|
|
20240802,120700,4291304600,3585,3585,3585,3580,1148
|
|
20240802,120600,4287194635,3585,3580,3585,3580,581
|
|
20240802,120500,4285114620,3580,3575,3585,3575,40
|
|
20240802,120400,4284971420,3585,3585,3585,3575,1013
|
|
20240802,120300,4281349755,3585,3585,3590,3585,35
|
|
20240802,120200,4281224265,3585,3580,3585,3570,2545
|
|
20240802,120100,4272121700,3585,3585,3590,3580,662
|
|
20240802,120000,4269748475,3585,3590,3590,3585,1107
|
|
20240802,115900,4265779870,3590,3590,3590,3590,836
|
|
20240802,115800,4262778630,3590,3575,3590,3575,1765
|
|
20240802,115700,4256456265,3580,3580,3580,3580,50
|
|
20240802,115600,4256277265,3580,3575,3580,3575,1503
|
|
20240802,115500,4250897030,3575,3570,3575,3565,878
|
|
20240802,115400,4247762515,3570,3575,3575,3570,3684
|
|
20240802,115300,4234610130,3575,3575,3575,3575,332
|
|
20240802,115200,4233423230,3575,3575,3580,3570,2129
|
|
20240802,115100,4225813775,3575,3575,3575,3570,1516
|
|
20240802,115000,4220401075,3575,3580,3580,3570,849
|
|
20240802,114900,4217370130,3580,3575,3580,3570,2442
|
|
20240802,114800,4208644625,3575,3575,3575,3575,21
|
|
20240802,114700,4208569550,3570,3575,3575,3570,88
|
|
20240802,114600,4208254955,3575,3570,3575,3560,4803
|
|
20240802,114500,4191138240,3560,3565,3570,3560,3867
|
|
20240802,114400,4177359100,3570,3565,3570,3565,1175
|
|
20240802,114300,4173166415,3565,3565,3565,3565,14
|
|
20240802,114200,4173116505,3555,3565,3570,3555,9560
|
|
20240802,114100,4139055590,3565,3560,3570,3560,5505
|
|
20240802,114000,4119452530,3560,3555,3560,3550,16854
|
|
20240802,113900,4059588565,3560,3560,3560,3555,809
|
|
20240802,113800,4056711930,3560,3560,3560,3555,3218
|
|
20240802,113700,4045271790,3560,3560,3560,3550,8266
|
|
20240802,113600,4015887495,3555,3555,3560,3555,10230
|
|
20240802,113500,3979517100,3560,3570,3570,3555,2089
|
|
20240802,113400,3972086615,3570,3570,3570,3555,18604
|
|
20240802,113300,3905807740,3565,3580,3585,3565,14338
|
|
20240802,113200,3854624845,3585,3585,3585,3570,26503
|
|
20240802,113100,3759860440,3585,3585,3585,3580,3044
|
|
20240802,113000,3748962405,3580,3585,3595,3580,8887
|
|
20240802,112900,3717135000,3585,3585,3590,3580,7798
|
|
20240802,112800,3689205915,3585,3580,3585,3580,4337
|
|
20240802,112700,3673678300,3580,3585,3585,3575,14293
|
|
20240802,112600,3622566200,3585,3590,3595,3575,5299
|
|
20240802,112500,3603620665,3595,3590,3595,3585,262
|
|
20240802,112400,3602680890,3595,3595,3595,3575,17471
|
|
20240802,112300,3540166150,3585,3585,3595,3580,6274
|
|
20240802,112200,3517691445,3590,3595,3595,3590,1619
|
|
20240802,112100,3511876280,3595,3595,3595,3585,20563
|
|
20240802,112000,3438031505,3605,3600,3605,3595,2100
|
|
20240802,111900,3430477045,3610,3605,3610,3600,10734
|
|
20240802,111800,3391830535,3605,3605,3605,3605,446
|
|
20240802,111700,3390222705,3605,3605,3610,3605,3144
|
|
20240802,111600,3378888580,3610,3605,3610,3605,120
|
|
20240802,111500,3378455785,3610,3610,3610,3605,2122
|
|
20240802,111400,3370796115,3610,3610,3610,3610,0
|
|
20240802,111300,3370796115,3610,3610,3610,3605,2044
|
|
20240802,111200,3363417280,3610,3610,3610,3610,1101
|
|
20240802,111100,3359442670,3610,3610,3610,3605,855
|
|
20240802,111000,3356359710,3610,3610,3610,3610,1922
|
|
20240802,110900,3349421290,3610,3605,3610,3605,141
|
|
20240802,110800,3348912780,3610,3610,3610,3610,1085
|
|
20240802,110700,3344995930,3610,3600,3610,3600,2184
|
|
20240802,110600,3337129535,3600,3605,3605,3600,8
|
|
20240802,110500,3337100705,3605,3605,3605,3595,3051
|
|
20240802,110400,3326131205,3605,3600,3605,3600,38
|
|
20240802,110300,3325994275,3600,3600,3600,3600,285
|
|
20240802,110200,3324968275,3600,3600,3600,3590,1808
|
|
20240802,110100,3318462555,3600,3600,3605,3590,17552
|
|
20240802,110000,3255321035,3600,3605,3605,3600,12501
|
|
20240802,105900,3210263925,3605,3610,3610,3605,3187
|
|
20240802,105800,3198759305,3615,3610,3615,3610,32
|
|
20240802,105700,3198643640,3615,3615,3615,3615,1
|
|
20240802,105600,3198640025,3620,3615,3620,3615,2501
|
|
20240802,105500,3189598885,3620,3620,3620,3620,529
|
|
20240802,105400,3187683905,3620,3610,3620,3610,95
|
|
20240802,105300,3187340515,3615,3610,3615,3610,4613
|
|
20240802,105200,3170666140,3610,3610,3615,3610,3295
|
|
20240802,105100,3158771065,3615,3610,3620,3610,1808
|
|
20240802,105000,3152234355,3610,3610,3610,3610,875
|
|
20240802,104900,3149075605,3615,3605,3615,3605,303
|
|
20240802,104800,3147983030,3605,3615,3615,3605,1689
|
|
20240802,104700,3141886085,3615,3615,3615,3615,432
|
|
20240802,104600,3140324405,3615,3610,3615,3605,1619
|
|
20240802,104500,3134484210,3610,3610,3610,3610,523
|
|
20240802,104400,3132596180,3615,3610,3615,3610,4107
|
|
20240802,104300,3117754910,3610,3610,3610,3610,566
|
|
20240802,104200,3115711650,3610,3605,3610,3605,520
|
|
20240802,104100,3113836450,3610,3605,3610,3600,9050
|
|
20240802,104000,3081246655,3600,3600,3605,3600,991
|
|
20240802,103900,3077678930,3600,3590,3600,3590,570
|
|
20240802,103800,3075629640,3590,3590,3595,3590,2894
|
|
20240802,103700,3065236225,3590,3590,3600,3590,16777
|
|
20240802,103600,3005004230,3600,3605,3605,3590,40565
|
|
20240802,103500,2859042335,3605,3610,3610,3605,296
|
|
20240802,103400,2857975250,3600,3605,3610,3600,7462
|
|
20240802,103300,2831075370,3610,3605,3610,3600,21522
|
|
20240802,103200,2753473700,3605,3615,3615,3605,6602
|
|
20240802,103100,2729635845,3615,3620,3625,3615,2589
|
|
20240802,103000,2720273025,3620,3620,3625,3620,3447
|
|
20240802,102900,2707794645,3625,3620,3630,3620,526
|
|
20240802,102800,2705890510,3615,3625,3630,3610,13893
|
|
20240802,102700,2655661265,3620,3630,3630,3620,4049
|
|
20240802,102600,2640993345,3625,3625,3625,3625,3010
|
|
20240802,102500,2630082095,3625,3635,3635,3625,7133
|
|
20240802,102400,2604194745,3635,3640,3640,3635,7357
|
|
20240802,102300,2577451970,3635,3635,3635,3635,1691
|
|
20240802,102200,2571305185,3640,3630,3640,3630,319
|
|
20240802,102100,2570145480,3635,3635,3645,3635,4801
|
|
20240802,102000,2552693825,3635,3645,3645,3635,606
|
|
20240802,101900,2550488045,3640,3645,3650,3640,2609
|
|
20240802,101800,2540983115,3645,3645,3645,3645,1169
|
|
20240802,101700,2536722110,3645,3640,3645,3640,102
|
|
20240802,101600,2536350810,3645,3640,3645,3640,1526
|
|
20240802,101500,2530794340,3640,3640,3640,3640,630
|
|
20240802,101400,2528501140,3640,3635,3640,3635,3126
|
|
20240802,101300,2517136750,3640,3635,3640,3635,434
|
|
20240802,101200,2515557495,3640,3635,3640,3635,1807
|
|
20240802,101100,2508989045,3635,3635,3635,3635,1174
|
|
20240802,101000,2504721555,3635,3635,3635,3630,1614
|
|
20240802,100900,2498859680,3635,3635,3640,3630,25391
|
|
20240802,100800,2406668335,3635,3635,3635,3630,2846
|
|
20240802,100700,2396333600,3630,3635,3640,3630,750
|
|
20240802,100600,2393607015,3635,3650,3650,3605,81249
|
|
20240802,100500,2099617425,3650,3650,3650,3645,540
|
|
20240802,100400,2097648925,3650,3650,3650,3645,224
|
|
20240802,100300,2096832190,3650,3655,3655,3650,1866
|
|
20240802,100200,2090020280,3650,3640,3650,3640,9722
|
|
20240802,100100,2054593565,3640,3640,3640,3635,200
|
|
20240802,100000,2053865580,3640,3635,3640,3635,3881
|
|
20240802,095900,2039758130,3635,3640,3640,3630,3850
|
|
20240802,095800,2025755965,3645,3645,3645,3640,1913
|
|
20240802,095700,2018792560,3645,3640,3645,3640,2954
|
|
20240802,095600,2008036665,3645,3645,3645,3640,206
|
|
20240802,095500,2007286755,3645,3640,3645,3640,3329
|
|
20240802,095400,1995169145,3645,3640,3645,3640,550
|
|
20240802,095300,1993166605,3645,3640,3645,3640,588
|
|
20240802,095200,1991026150,3640,3645,3645,3640,2686
|
|
20240802,095100,1981249095,3640,3645,3645,3640,2872
|
|
20240802,095000,1970785855,3645,3645,3645,3640,1144
|
|
20240802,094900,1966615985,3640,3650,3650,3640,3848
|
|
20240802,094800,1952598215,3650,3650,3650,3650,2203
|
|
20240802,094700,1944557265,3650,3650,3655,3650,4034
|
|
20240802,094600,1929832660,3655,3655,3655,3655,1120
|
|
20240802,094500,1925739060,3660,3660,3660,3655,860
|
|
20240802,094400,1922591620,3660,3655,3660,3655,47
|
|
20240802,094300,1922419650,3655,3655,3655,3650,1792
|
|
20240802,094200,1915872095,3655,3655,3655,3655,2191
|
|
20240802,094100,1907863990,3655,3655,3655,3655,2182
|
|
20240802,094000,1899888780,3655,3655,3655,3650,22
|
|
20240802,093900,1899808385,3655,3655,3655,3650,1641
|
|
20240802,093800,1893817300,3655,3650,3655,3650,2555
|
|
20240802,093700,1884491200,3650,3645,3650,3645,2797
|
|
20240802,093600,1874289030,3645,3640,3645,3635,727
|
|
20240802,093500,1871642025,3640,3640,3645,3640,1572
|
|
20240802,093400,1865919940,3645,3645,3650,3645,2603
|
|
20240802,093300,1856431325,3650,3650,3650,3650,28
|
|
20240802,093200,1856329125,3650,3650,3650,3650,157
|
|
20240802,093100,1855756075,3645,3655,3655,3635,41336
|
|
20240802,093000,1705416660,3650,3655,3655,3640,4007
|
|
20240802,092900,1690791660,3650,3640,3650,3635,5027
|
|
20240802,092800,1672486820,3635,3635,3640,3635,2311
|
|
20240802,092700,1664086330,3635,3630,3635,3625,6494
|
|
20240802,092600,1640517095,3630,3625,3630,3615,37404
|
|
20240802,092500,1505172435,3630,3630,3630,3625,4354
|
|
20240802,092400,1489379655,3635,3625,3635,3620,3436
|
|
20240802,092300,1476935440,3625,3640,3640,3620,27455
|
|
20240802,092200,1377364445,3640,3645,3650,3635,23796
|
|
20240802,092100,1290770510,3650,3650,3650,3645,827
|
|
20240802,092000,1287755470,3650,3660,3660,3650,2245
|
|
20240802,091900,1279561155,3660,3655,3660,3650,12067
|
|
20240802,091800,1235480065,3655,3650,3660,3640,10683
|
|
20240802,091700,1196482250,3650,3645,3655,3645,8994
|
|
20240802,091600,1163689620,3650,3660,3660,3645,23847
|
|
20240802,091500,1076611930,3660,3660,3665,3655,3273
|
|
20240802,091400,1064637405,3660,3660,3665,3655,4616
|
|
20240802,091300,1047759910,3665,3655,3665,3655,4931
|
|
20240802,091200,1029710580,3660,3665,3665,3650,15100
|
|
20240802,091100,974526465,3660,3670,3670,3660,3961
|
|
20240802,091000,960014425,3670,3670,3670,3665,507
|
|
20240802,090900,958154835,3665,3675,3675,3665,4000
|
|
20240802,090800,943475110,3670,3695,3700,3670,11629
|
|
20240802,090700,900664120,3695,3700,3705,3690,13891
|
|
20240802,090600,849290505,3700,3700,3700,3695,14300
|
|
20240802,090500,796419175,3700,3710,3710,3695,11322
|
|
20240802,090400,754476280,3710,3700,3715,3690,25779
|
|
20240802,090300,658925095,3690,3700,3705,3685,10823
|
|
20240802,090200,618963250,3700,3720,3725,3685,32930
|
|
20240802,090100,496777605,3710,3650,3715,3645,62177
|
|
20240802,090000,267783775,3650,3660,3665,3635,54404
|